杏輝(1734)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 19.30 0 0% | 19.60 0.3 1.55% | 19.50 -0.1 -0.51% | 19.50 0 0% | 19.85 0.35 1.79% | 19.80 -0.05 -0.25% | 19.80 0 0% | 19.80 0 0% | 19.85 0.05 0.25% | 19.70 -0.15 -0.76% | 19.50 -0.2 -1.02% | 19.65 0.15 0.77% | 19.85 0.2 1.02% | 19.90 0.05 0.25% | 19.90 0 0% | 20.25 0.35 1.76% | 20.10 -0.15 -0.74% | 20.15 0.05 0.25% | 20.05 -0.1 -0.5% | 20.00 -0.05 -0.25% | 20.00 0 0% | 19.81 | ||||||||||
| 2 月 | 19.80 -0.2 -1% | 20.15 0.35 1.77% | 20.05 -0.1 -0.5% | 20.10 0.05 0.25% | 20.20 0.1 0.5% | 20.20 0 0% | 20.25 0.05 0.25% | 20.25 0 0% | 20.15 -0.1 -0.49% | 20.10 -0.05 -0.25% | 20.00 -0.1 -0.5% | 20.10 0.1 0.5% | 20.11 | |||||||||||||||||||
| 3 月 | 20.10 0 0% | 20.15 0.05 0.25% | 20.10 -0.05 -0.25% | 20.20 0.1 0.5% | 20.10 -0.1 -0.5% | 20.05 -0.05 -0.25% | 20.40 0.35 1.75% | 20.25 -0.15 -0.74% | 20.45 0.2 0.99% | 20.45 0 0% | 20.40 -0.05 -0.24% | 20.70 0.3 1.47% | 20.80 0.1 0.48% | 20.70 -0.1 -0.48% | 20.65 -0.05 -0.24% | 20.40 -0.25 -1.21% | 20.45 0.05 0.25% | 20.30 -0.15 -0.73% | 20.30 0 0% | 20.30 0 0% | 20.34 | |||||||||||
| 4 月 | 20.25 -0.05 -0.25% | 20.15 -0.1 -0.49% | 20.20 0.05 0.25% | 20.25 0.05 0.25% | 20.30 0.05 0.25% | 20.40 0.1 0.49% | 20.35 -0.05 -0.25% | 20.20 -0.15 -0.74% | 20.25 0.05 0.25% | 20.05 -0.2 -0.99% | 20.00 -0.05 -0.25% | 20.00 0 0% | 20.00 0 0% | 20.05 0.05 0.25% | 20.30 0.25 1.25% | 20.30 0 0% | 20.25 -0.05 -0.25% | 20.05 -0.2 -0.99% | 20.05 0 0% | 20.17 | ||||||||||||
| 5 月 | 20.15 0.1 0.5% | 20.05 -0.1 -0.5% | 20.00 -0.05 -0.25% | 20.00 0 0% | 19.90 -0.1 -0.5% | 19.65 -0.25 -1.26% | 19.70 0.05 0.25% | 19.50 -0.2 -1.02% | 19.65 0.15 0.77% | 19.65 0 0% | 19.60 -0.05 -0.25% | 19.20 -0.4 -2.04% | 19.20 0 0% | 19.25 0.05 0.26% | 19.30 0.05 0.26% | 19.15 -0.15 -0.78% | 19.20 0.05 0.26% | 19.15 -0.05 -0.26% | 19.10 -0.05 -0.26% | 19.25 0.15 0.79% | 19.35 0.1 0.52% | 19.51 | ||||||||||
| 6 月 | 19.35 0 0% | 19.35 0 0% | 19.50 0.15 0.78% | 19.40 -0.1 -0.51% | 19.25 -0.15 -0.77% | 19.35 0.1 0.52% | 19.25 -0.1 -0.52% | 19.05 -0.2 -1.04% | 19.15 0.1 0.52% | 19.40 0.25 1.31% | 19.35 -0.05 -0.26% | 19.45 0.1 0.52% | 19.65 0.2 1.03% | 19.55 -0.1 -0.51% | 19.50 -0.05 -0.26% | 19.55 0.05 0.26% | 19.45 -0.1 -0.51% | 19.35 -0.1 -0.51% | 19.55 0.2 1.03% | 19.4 | ||||||||||||
| 7 月 | 19.50 -0.05 -0.26% | 19.70 0.2 1.03% | 19.85 0.15 0.76% | 19.80 -0.05 -0.25% | 20.00 0.2 1.01% | 19.95 -0.05 -0.25% | 19.90 -0.05 -0.25% | 19.95 0.05 0.25% | 19.90 -0.05 -0.25% | 19.90 0 0% | 19.80 -0.1 -0.5% | 19.80 0 0% | 19.80 0 0% | 20.00 0.2 1.01% | 20.05 0.05 0.25% | 20.00 -0.05 -0.25% | 20.45 0.45 2.25% | 20.45 0 0% | 20.40 -0.05 -0.24% | 20.40 0 0% | 20.60 0.2 0.98% | 20.25 -0.35 -1.7% | 20.10 -0.15 -0.74% | 20.03 | ||||||||
| 8 月 | 20.10 0 0% | 19.85 -0.25 -1.24% | 19.70 -0.15 -0.76% | 19.60 -0.1 -0.51% | 19.65 0.05 0.26% | 19.70 0.05 0.25% | 19.60 -0.1 -0.51% | 19.55 -0.05 -0.26% | 19.45 -0.1 -0.51% | 19.25 -0.2 -1.03% | 19.45 0.2 1.04% | 19.40 -0.05 -0.26% | 19.35 -0.05 -0.26% | 19.30 -0.05 -0.26% | 19.30 0 0% | 19.20 -0.1 -0.52% | 19.10 -0.1 -0.52% | 19.10 0 0% | 19.10 0 0% | 19.10 0 0% | 19.25 0.15 0.79% | 19.43 | ||||||||||
| 9 月 | 19.30 0.05 0.26% | 19.25 -0.05 -0.26% | 19.30 0.05 0.26% | 19.30 0 0% | 19.30 0 0% | 19.15 -0.15 -0.78% | 19.15 0 0% | 19.15 0 0% | 19.20 0.05 0.26% | 19.20 0 0% | 19.20 0 0% | 19.45 0.25 1.3% | 19.35 -0.1 -0.51% | 19.40 0.05 0.26% | 19.35 -0.05 -0.26% | 19.40 0.05 0.26% | 19.40 0 0% | 19.35 -0.05 -0.26% | 19.35 0 0% | 19.3 | ||||||||||||
| 10 月 | 19.40 0.05 0.26% | 19.15 -0.25 -1.29% | 19.25 0.1 0.52% | 19.15 -0.1 -0.52% | 19.10 -0.05 -0.26% | 19.15 0.05 0.26% | 19.10 -0.05 -0.26% | 19.10 0 0% | 19.45 0.35 1.83% | 19.30 -0.15 -0.77% | 19.25 -0.05 -0.26% | 19.20 -0.05 -0.26% | 19.25 0.05 0.26% | 19.30 0.05 0.26% | 19.30 0 0% | 19.25 -0.05 -0.26% | 19.20 -0.05 -0.26% | 19.25 0.05 0.26% | 19.25 0 0% | 19.25 0 0% | 19.40 0.15 0.78% | 19.23 | ||||||||||
| 11 月 | 19.35 -0.05 -0.26% | 19.45 0.1 0.52% | 19.45 0 0% | 19.25 -0.2 -1.03% | 19.20 -0.05 -0.26% | 19.15 -0.05 -0.26% | 19.00 -0.15 -0.78% | 19.00 0 0% | 19.00 0 0% | 19.00 0 0% | 19.00 0 0% | 18.95 -0.05 -0.26% | 18.95 0 0% | 19.10 0.15 0.79% | 19.05 -0.05 -0.26% | 19.05 0 0% | 19.15 0.1 0.52% | 19.15 0 0% | 19.20 0.05 0.26% | 19.30 0.1 0.52% | 19.15 -0.15 -0.78% | 19.14 | ||||||||||
| 12 月 | 19.15 0 0% | 19.00 -0.15 -0.78% | 19.00 0 0% | 19.05 0.05 0.26% | 19.05 0 0% | 19.00 -0.05 -0.26% | 18.95 -0.05 -0.26% | 19.20 0.25 1.32% | 19.15 -0.05 -0.26% | 19.00 -0.15 -0.78% | 19.00 0 0% | 19.10 0.1 0.53% | 19.20 0.1 0.52% | 19.60 0.4 2.08% | 19.45 -0.15 -0.77% | 19.55 0.1 0.51% | 19.50 -0.05 -0.26% | 19.30 -0.2 -1.03% | 19.25 -0.05 -0.26% | 19.30 0.05 0.26% | 19.20 -0.1 -0.52% | 19.40 0.2 1.04% | 19.2 |
說明:最高漲幅:2.25%最低跌幅:-2.04% 最高價:20.80最低價:18.95平均價:19.62,灰色底表示週末,漲102天(12.4)元,跌133天(-13.7)元,平盤68天
2%=8,1%=45,0%=117,-0%=2,-1%=64,-2%=67,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-01-02 | 1734 | 39160 | 43 | 755027 | 19.35 | 19.35 | 19.20 | 19.30 | 0.00 | 0% | 19.25 | 1 | 19.30 | 4 | 137.86 |
| 2019-01-03 | 1734 | 186203 | 97 | 3640305 | 19.30 | 19.70 | 19.30 | 19.60 | 0.30 | 1.55% | 19.50 | 2 | 19.60 | 4 | 140.00 |
| 2019-01-04 | 1734 | 51657 | 50 | 1003824 | 19.40 | 19.50 | 19.30 | 19.50 | 0.10 | -0.51% | 19.50 | 2 | 19.55 | 3 | 139.29 |
| 2019-01-07 | 1734 | 69572 | 56 | 1356794 | 19.65 | 19.65 | 19.35 | 19.50 | 0.00 | 0% | 19.45 | 2 | 19.50 | 5 | 139.29 |
| 2019-01-08 | 1734 | 174072 | 117 | 3428617 | 19.50 | 19.85 | 19.50 | 19.85 | 0.35 | 1.79% | 19.80 | 7 | 19.85 | 3 | 141.79 |
| 2019-01-09 | 1734 | 143569 | 84 | 2853811 | 19.90 | 20.00 | 19.75 | 19.80 | 0.05 | -0.25% | 19.75 | 6 | 19.80 | 2 | 141.43 |
| 2019-01-10 | 1734 | 78498 | 62 | 1555177 | 19.80 | 19.90 | 19.75 | 19.80 | 0.00 | 0% | 19.80 | 1 | 19.85 | 6 | 141.43 |
| 2019-01-11 | 1734 | 113361 | 73 | 2228358 | 19.80 | 19.80 | 19.50 | 19.80 | 0.00 | 0% | 19.75 | 19 | 19.80 | 8 | 141.43 |
| 2019-01-14 | 1734 | 92032 | 67 | 1820819 | 19.80 | 19.85 | 19.65 | 19.85 | 0.05 | 0.25% | 19.80 | 2 | 19.85 | 10 | 141.79 |
| 2019-01-15 | 1734 | 65228 | 74 | 1283446 | 19.85 | 19.85 | 19.60 | 19.70 | 0.15 | -0.76% | 19.65 | 2 | 19.70 | 2 | 140.71 |
| 2019-01-16 | 1734 | 54403 | 54 | 1065323 | 19.70 | 19.70 | 19.50 | 19.50 | 0.20 | -1.02% | 19.50 | 17 | 19.65 | 4 | 139.29 |
| 2019-01-17 | 1734 | 57861 | 50 | 1135826 | 19.50 | 19.70 | 19.50 | 19.65 | 0.15 | 0.77% | 19.65 | 34 | 19.70 | 4 | 140.36 |
| 2019-01-18 | 1734 | 218610 | 141 | 4353053 | 19.65 | 20.15 | 19.65 | 19.85 | 0.20 | 1.02% | 19.80 | 11 | 19.90 | 7 | 141.79 |
| 2019-01-21 | 1734 | 47632 | 46 | 946104 | 19.85 | 19.95 | 19.80 | 19.90 | 0.05 | 0.25% | 19.80 | 8 | 19.90 | 16 | 142.14 |
| 2019-01-22 | 1734 | 68967 | 60 | 1368547 | 19.90 | 19.90 | 19.70 | 19.90 | 0.00 | 0% | 19.80 | 8 | 19.90 | 1 | 142.14 |
| 2019-01-23 | 1734 | 230689 | 179 | 4662545 | 19.95 | 20.35 | 19.95 | 20.25 | 0.35 | 1.76% | 20.25 | 1 | 20.30 | 23 | 144.64 |
| 2019-01-24 | 1734 | 80175 | 78 | 1616900 | 20.20 | 20.25 | 20.05 | 20.10 | 0.15 | -0.74% | 20.05 | 15 | 20.10 | 8 | 143.57 |
| 2019-01-25 | 1734 | 137602 | 93 | 2760490 | 20.05 | 20.15 | 20.00 | 20.15 | 0.05 | 0.25% | 20.10 | 7 | 20.15 | 4 | 143.93 |
| 2019-01-28 | 1734 | 54443 | 60 | 1093728 | 20.00 | 20.15 | 20.00 | 20.05 | 0.10 | -0.5% | 20.05 | 8 | 20.10 | 16 | 143.21 |
| 2019-01-29 | 1734 | 127673 | 87 | 2564010 | 20.05 | 20.20 | 20.00 | 20.00 | 0.05 | -0.25% | 20.00 | 13 | 20.05 | 1 | 142.86 |
| 2019-01-30 | 1734 | 87666 | 61 | 1760320 | 20.10 | 20.25 | 19.95 | 20.00 | 0.00 | 0% | 20.00 | 10 | 20.05 | 10 | 142.86 |
| 2019-02-11 | 1734 | 215047 | 245 | 4266808 | 20.00 | 20.25 | 19.45 | 19.80 | 0.20 | -1% | 19.80 | 1 | 19.95 | 16 | 141.43 |
| 2019-02-12 | 1734 | 111484 | 106 | 2232348 | 19.95 | 20.15 | 19.80 | 20.15 | 0.35 | 1.77% | 20.10 | 3 | 20.15 | 17 | 143.93 |
| 2019-02-13 | 1734 | 79184 | 111 | 1582732 | 20.15 | 20.20 | 19.90 | 20.05 | 0.10 | -0.5% | 20.00 | 10 | 20.05 | 4 | 143.21 |
| 2019-02-14 | 1734 | 90914 | 99 | 1824080 | 20.05 | 20.10 | 20.00 | 20.10 | 0.05 | 0.25% | 20.05 | 8 | 20.10 | 1 | 143.57 |
| 2019-02-18 | 1734 | 211230 | 149 | 4260967 | 20.05 | 20.30 | 20.05 | 20.20 | 0.15 | 0.5% | 20.15 | 6 | 20.20 | 1 | 144.29 |
| 2019-02-19 | 1734 | 123889 | 120 | 2505456 | 20.30 | 20.40 | 20.10 | 20.20 | 0.00 | 0% | 20.15 | 1 | 20.20 | 13 | 144.29 |
| 2019-02-20 | 1734 | 113086 | 99 | 2278222 | 20.20 | 20.25 | 20.05 | 20.25 | 0.05 | 0.25% | 20.20 | 2 | 20.25 | 10 | 144.64 |
| 2019-02-21 | 1734 | 137517 | 120 | 2772187 | 20.25 | 20.25 | 20.05 | 20.25 | 0.00 | 0% | 20.20 | 2 | 20.25 | 7 | 144.64 |
| 2019-02-22 | 1734 | 76755 | 69 | 1547150 | 20.20 | 20.20 | 20.10 | 20.15 | 0.10 | -0.49% | 20.10 | 32 | 20.15 | 2 | 143.93 |
| 2019-02-25 | 1734 | 108284 | 96 | 2175489 | 20.10 | 20.15 | 20.00 | 20.10 | 0.05 | -0.25% | 20.10 | 13 | 20.15 | 24 | 143.57 |
| 2019-02-26 | 1734 | 121365 | 107 | 2429650 | 20.05 | 20.10 | 19.95 | 20.00 | 0.10 | -0.5% | 20.00 | 5 | 20.05 | 5 | 142.86 |
| 2019-02-27 | 1734 | 64714 | 71 | 1294880 | 20.00 | 20.10 | 19.95 | 20.10 | 0.10 | 0.5% | 20.00 | 12 | 20.10 | 2 | 143.57 |
| 2019-03-04 | 1734 | 106040 | 96 | 2124998 | 20.10 | 20.15 | 20.00 | 20.10 | 0.00 | 0% | 20.05 | 2 | 20.10 | 1 | 143.57 |
| 2019-03-05 | 1734 | 94800 | 89 | 1905077 | 20.10 | 20.15 | 20.00 | 20.15 | 0.05 | 0.25% | 20.10 | 1 | 20.15 | 14 | 143.93 |
| 2019-03-06 | 1734 | 84031 | 113 | 1687366 | 20.15 | 20.20 | 20.00 | 20.10 | 0.05 | -0.25% | 20.05 | 4 | 20.10 | 5 | 143.57 |
| 2019-03-07 | 1734 | 97519 | 100 | 1964327 | 20.10 | 20.20 | 20.05 | 20.20 | 0.10 | 0.5% | 20.10 | 5 | 20.20 | 23 | 144.29 |
| 2019-03-08 | 1734 | 34993 | 45 | 702005 | 20.15 | 20.15 | 20.00 | 20.10 | 0.10 | -0.5% | 20.05 | 5 | 20.10 | 7 | 143.57 |
| 2019-03-11 | 1734 | 81178 | 80 | 1630260 | 20.10 | 20.15 | 20.00 | 20.05 | 0.05 | -0.25% | 20.00 | 65 | 20.05 | 1 | 143.21 |
| 2019-03-12 | 1734 | 683745 | 259 | 13898662 | 20.10 | 20.60 | 19.90 | 20.40 | 0.35 | 1.75% | 20.35 | 14 | 20.40 | 14 | 145.71 |
| 2019-03-13 | 1734 | 160246 | 140 | 3245159 | 20.40 | 20.45 | 20.10 | 20.25 | 0.15 | -0.74% | 20.25 | 6 | 20.30 | 2 | 144.64 |
| 2019-03-14 | 1734 | 218357 | 139 | 4437157 | 20.25 | 20.50 | 20.10 | 20.45 | 0.20 | 0.99% | 20.40 | 10 | 20.45 | 23 | 146.07 |
| 2019-03-15 | 1734 | 174018 | 108 | 3556605 | 20.40 | 20.50 | 20.35 | 20.45 | 0.00 | 0% | 20.40 | 9 | 20.45 | 1 | 146.07 |
| 2019-03-18 | 1734 | 153756 | 99 | 3128876 | 20.45 | 20.45 | 20.30 | 20.40 | 0.05 | -0.24% | 20.35 | 10 | 20.40 | 5 | 145.71 |
| 2019-03-19 | 1734 | 622737 | 443 | 13130287 | 21.00 | 21.55 | 20.70 | 20.70 | 0.30 | 1.47% | 20.70 | 8 | 20.80 | 2 | 147.86 |
| 2019-03-20 | 1734 | 212451 | 161 | 4424419 | 20.75 | 21.10 | 20.65 | 20.80 | 0.10 | 0.48% | 20.75 | 3 | 20.80 | 10 | 148.57 |
| 2019-03-21 | 1734 | 182182 | 96 | 3772399 | 20.80 | 20.80 | 20.60 | 20.70 | 0.10 | -0.48% | 20.70 | 4 | 20.75 | 5 | 147.86 |
| 2019-03-22 | 1734 | 148490 | 277 | 3052072 | 20.65 | 20.70 | 20.50 | 20.65 | 0.05 | -0.24% | 20.60 | 2 | 20.65 | 7 | 147.50 |
| 2019-03-25 | 1734 | 178785 | 198 | 3631399 | 20.50 | 20.50 | 20.20 | 20.40 | 0.25 | -1.21% | 20.35 | 5 | 20.45 | 4 | 145.71 |
| 2019-03-26 | 1734 | 138249 | 131 | 2815888 | 20.40 | 20.50 | 20.20 | 20.45 | 0.05 | 0.25% | 20.45 | 5 | 20.50 | 13 | 146.07 |
| 2019-03-27 | 1734 | 75765 | 97 | 1536880 | 20.30 | 20.35 | 20.20 | 20.30 | 0.15 | -0.73% | 20.25 | 12 | 20.30 | 2 | 145.00 |
| 2019-03-28 | 1734 | 110264 | 104 | 2235184 | 20.30 | 20.30 | 20.20 | 20.30 | 0.00 | 0% | 20.30 | 12 | 20.35 | 3 | 145.00 |
| 2019-03-29 | 1734 | 164637 | 158 | 3322206 | 20.30 | 20.30 | 20.05 | 20.30 | 0.00 | 0% | 20.25 | 3 | 20.30 | 20 | 145.00 |
| 2019-04-01 | 1734 | 97427 | 121 | 1969711 | 20.30 | 20.30 | 20.10 | 20.25 | 0.05 | -0.25% | 20.20 | 9 | 20.25 | 8 | 405.00 |
| 2019-04-02 | 1734 | 259524 | 133 | 5240827 | 20.25 | 20.35 | 20.10 | 20.15 | 0.10 | -0.49% | 20.10 | 24 | 20.15 | 6 | 403.00 |
| 2019-04-03 | 1734 | 172876 | 134 | 3473043 | 20.15 | 20.20 | 20.05 | 20.20 | 0.05 | 0.25% | 20.15 | 1 | 20.20 | 4 | 404.00 |
| 2019-04-08 | 1734 | 108902 | 173 | 2207051 | 20.25 | 20.35 | 20.20 | 20.25 | 0.05 | 0.25% | 20.25 | 1 | 20.30 | 2 | 405.00 |
| 2019-04-09 | 1734 | 158997 | 107 | 3226433 | 20.40 | 20.40 | 20.25 | 20.30 | 0.05 | 0.25% | 20.30 | 13 | 20.35 | 16 | 406.00 |
| 2019-04-10 | 1734 | 103749 | 112 | 2111611 | 20.40 | 20.40 | 20.30 | 20.40 | 0.10 | 0.49% | 20.35 | 5 | 20.40 | 30 | 408.00 |
| 2019-04-11 | 1734 | 89193 | 113 | 1811955 | 20.35 | 20.40 | 20.20 | 20.35 | 0.05 | -0.25% | 20.35 | 2 | 20.40 | 18 | 407.00 |
| 2019-04-12 | 1734 | 153366 | 108 | 3103686 | 20.35 | 20.35 | 20.20 | 20.20 | 0.15 | -0.74% | 20.20 | 39 | 20.25 | 1 | 404.00 |
| 2019-04-15 | 1734 | 119260 | 125 | 2417085 | 20.25 | 20.35 | 20.20 | 20.25 | 0.05 | 0.25% | 20.20 | 14 | 20.25 | 3 | 405.00 |
| 2019-04-17 | 1734 | 266813 | 208 | 5364091 | 20.15 | 20.25 | 20.00 | 20.05 | 0.00 | -0.99% | 20.05 | 13 | 20.25 | 11 | 401.00 |
| 2019-04-18 | 1734 | 228287 | 175 | 4570440 | 20.05 | 20.10 | 19.95 | 20.00 | 0.05 | -0.25% | 20.00 | 11 | 20.05 | 7 | 400.00 |
| 2019-04-19 | 1734 | 80828 | 47 | 1618960 | 20.00 | 20.10 | 20.00 | 20.00 | 0.00 | 0% | 20.00 | 30 | 20.05 | 6 | 400.00 |
| 2019-04-22 | 1734 | 82947 | 62 | 1659540 | 20.00 | 20.10 | 20.00 | 20.00 | 0.00 | 0% | 20.00 | 22 | 20.05 | 8 | 400.00 |
| 2019-04-23 | 1734 | 125080 | 59 | 2505200 | 20.10 | 20.10 | 20.00 | 20.05 | 0.05 | 0.25% | 20.00 | 35 | 20.05 | 14 | 401.00 |
| 2019-04-24 | 1734 | 765155 | 265 | 15553834 | 20.05 | 20.45 | 20.00 | 20.30 | 0.25 | 1.25% | 20.30 | 1 | 20.35 | 27 | 406.00 |
| 2019-04-25 | 1734 | 209198 | 118 | 4247764 | 20.30 | 20.50 | 20.20 | 20.30 | 0.00 | 0% | 20.25 | 13 | 20.35 | 5 | 406.00 |
| 2019-04-26 | 1734 | 91772 | 70 | 1855819 | 20.25 | 20.30 | 20.15 | 20.25 | 0.05 | -0.25% | 20.25 | 1 | 20.30 | 17 | 405.00 |
| 2019-04-29 | 1734 | 137862 | 96 | 2762580 | 20.25 | 20.25 | 19.95 | 20.05 | 0.20 | -0.99% | 20.05 | 10 | 20.10 | 7 | 401.00 |
| 2019-04-30 | 1734 | 88964 | 58 | 1779630 | 20.00 | 20.05 | 19.95 | 20.05 | 0.00 | 0% | 20.05 | 5 | 20.10 | 2 | 401.00 |
| 2019-05-02 | 1734 | 112542 | 51 | 2255366 | 20.05 | 20.15 | 19.95 | 20.15 | 0.10 | 0.5% | 20.05 | 2 | 20.15 | 3 | 403.00 |
| 2019-05-03 | 1734 | 140241 | 74 | 2805570 | 20.00 | 20.05 | 19.95 | 20.05 | 0.10 | -0.5% | 20.05 | 1 | 20.10 | 34 | 401.00 |
| 2019-05-06 | 1734 | 129467 | 68 | 2583540 | 20.00 | 20.00 | 19.90 | 20.00 | 0.05 | -0.25% | 19.95 | 9 | 20.00 | 12 | 400.00 |
| 2019-05-07 | 1734 | 94155 | 67 | 1879950 | 20.05 | 20.10 | 19.90 | 20.00 | 0.00 | 0% | 19.95 | 11 | 20.00 | 20 | 400.00 |
| 2019-05-08 | 1734 | 145828 | 53 | 2911371 | 20.00 | 20.05 | 19.90 | 19.90 | 0.10 | -0.5% | 19.90 | 62 | 19.95 | 2 | 398.00 |
| 2019-05-09 | 1734 | 225682 | 90 | 4463200 | 20.00 | 20.00 | 19.65 | 19.65 | 0.25 | -1.26% | 19.65 | 12 | 19.70 | 5 | 393.00 |
| 2019-05-10 | 1734 | 77166 | 55 | 1521159 | 19.65 | 19.80 | 19.65 | 19.70 | 0.05 | 0.25% | 19.65 | 15 | 19.70 | 9 | 394.00 |
| 2019-05-13 | 1734 | 111821 | 87 | 2190912 | 19.70 | 19.80 | 19.50 | 19.50 | 0.20 | -1.02% | 19.50 | 44 | 19.55 | 19 | 487.50 |
| 2019-05-14 | 1734 | 151737 | 89 | 2965841 | 19.35 | 19.70 | 19.35 | 19.65 | 0.15 | 0.77% | 19.60 | 5 | 19.65 | 2 | 491.25 |
| 2019-05-15 | 1734 | 48760 | 38 | 957243 | 19.65 | 19.65 | 19.60 | 19.65 | 0.00 | 0% | 19.60 | 10 | 19.65 | 7 | 491.25 |
| 2019-05-16 | 1734 | 102731 | 56 | 2008786 | 19.65 | 19.65 | 19.50 | 19.60 | 0.05 | -0.25% | 19.55 | 4 | 19.60 | 17 | 490.00 |
| 2019-05-17 | 1734 | 227972 | 141 | 4395760 | 19.60 | 19.60 | 19.00 | 19.20 | 0.40 | -2.04% | 19.10 | 14 | 19.25 | 1 | 480.00 |
| 2019-05-20 | 1734 | 156198 | 101 | 2990147 | 19.20 | 19.40 | 19.00 | 19.20 | 0.00 | 0% | 19.20 | 1 | 19.30 | 2 | 480.00 |
| 2019-05-22 | 1734 | 73011 | 47 | 1404457 | 19.20 | 19.30 | 19.15 | 19.25 | 0.00 | 0.26% | 19.20 | 3 | 19.25 | 2 | 481.25 |
| 2019-05-23 | 1734 | 137627 | 99 | 2648299 | 19.25 | 19.45 | 19.00 | 19.30 | 0.05 | 0.26% | 19.20 | 5 | 19.30 | 2 | 482.50 |
| 2019-05-24 | 1734 | 296938 | 137 | 5651608 | 19.10 | 19.15 | 18.95 | 19.15 | 0.15 | -0.78% | 19.10 | 2 | 19.15 | 10 | 478.75 |
| 2019-05-27 | 1734 | 85142 | 79 | 1631717 | 19.05 | 19.30 | 19.05 | 19.20 | 0.05 | 0.26% | 19.20 | 12 | 19.25 | 4 | 480.00 |
| 2019-05-28 | 1734 | 70547 | 51 | 1350893 | 19.20 | 19.20 | 19.10 | 19.15 | 0.05 | -0.26% | 19.15 | 2 | 19.20 | 8 | 478.75 |
| 2019-05-29 | 1734 | 94584 | 81 | 1815551 | 19.25 | 19.30 | 19.10 | 19.10 | 0.05 | -0.26% | 19.10 | 11 | 19.20 | 1 | 477.50 |
| 2019-05-30 | 1734 | 85341 | 59 | 1636245 | 19.10 | 19.25 | 19.10 | 19.25 | 0.15 | 0.79% | 19.20 | 2 | 19.25 | 2 | 481.25 |
| 2019-05-31 | 1734 | 58492 | 55 | 1126917 | 19.25 | 19.35 | 19.15 | 19.35 | 0.10 | 0.52% | 19.30 | 1 | 19.35 | 2 | 483.75 |
| 2019-06-03 | 1734 | 72219 | 74 | 1396682 | 19.35 | 19.40 | 19.20 | 19.35 | 0.00 | 0% | 19.30 | 3 | 19.35 | 1 | 483.75 |
| 2019-06-04 | 1734 | 135327 | 86 | 2627509 | 19.35 | 19.50 | 19.30 | 19.35 | 0.00 | 0% | 19.30 | 15 | 19.45 | 15 | 483.75 |
| 2019-06-05 | 1734 | 81252 | 57 | 1578545 | 19.40 | 19.50 | 19.30 | 19.50 | 0.15 | 0.78% | 19.45 | 2 | 19.50 | 26 | 487.50 |
| 2019-06-06 | 1734 | 32282 | 32 | 624305 | 19.45 | 19.45 | 19.25 | 19.40 | 0.10 | -0.51% | 19.35 | 2 | 19.40 | 3 | 485.00 |
| 2019-06-10 | 1734 | 100301 | 75 | 1933475 | 19.40 | 19.45 | 19.20 | 19.25 | 0.15 | -0.77% | 19.25 | 2 | 19.30 | 3 | 481.25 |
| 2019-06-11 | 1734 | 47766 | 42 | 924218 | 19.25 | 19.40 | 19.25 | 19.35 | 0.10 | 0.52% | 19.30 | 10 | 19.35 | 12 | 483.75 |
| 2019-06-12 | 1734 | 122979 | 85 | 2365244 | 19.35 | 19.35 | 19.15 | 19.25 | 0.10 | -0.52% | 19.25 | 3 | 19.30 | 29 | 481.25 |
| 2019-06-13 | 1734 | 121920 | 88 | 2319119 | 19.20 | 19.20 | 18.95 | 19.05 | 0.20 | -1.04% | 19.05 | 9 | 19.10 | 15 | 476.25 |
| 2019-06-14 | 1734 | 47323 | 45 | 904531 | 19.10 | 19.15 | 19.10 | 19.15 | 0.10 | 0.52% | 19.15 | 1 | 19.20 | 15 | 478.75 |
| 2019-06-17 | 1734 | 102917 | 80 | 1986639 | 19.20 | 19.40 | 19.20 | 19.40 | 0.25 | 1.31% | 19.35 | 5 | 19.40 | 15 | 485.00 |
| 2019-06-18 | 1734 | 69118 | 59 | 1336618 | 19.40 | 19.40 | 19.25 | 19.35 | 0.05 | -0.26% | 19.35 | 1 | 19.40 | 3 | 483.75 |
| 2019-06-19 | 1734 | 76287 | 59 | 1478049 | 19.45 | 19.45 | 19.30 | 19.45 | 0.10 | 0.52% | 19.40 | 2 | 19.45 | 30 | 486.25 |
| 2019-06-20 | 1734 | 713697 | 253 | 14052674 | 19.50 | 19.85 | 19.45 | 19.65 | 0.20 | 1.03% | 19.65 | 36 | 19.70 | 10 | 491.25 |
| 2019-06-21 | 1734 | 172324 | 102 | 3378048 | 19.65 | 19.70 | 19.50 | 19.55 | 0.10 | -0.51% | 19.50 | 15 | 19.60 | 1 | 488.75 |
| 2019-06-24 | 1734 | 149421 | 95 | 2897764 | 19.55 | 19.55 | 19.30 | 19.50 | 0.05 | -0.26% | 19.50 | 2 | 19.55 | 9 | 487.50 |
| 2019-06-25 | 1734 | 152500 | 76 | 2963073 | 19.50 | 19.60 | 19.30 | 19.55 | 0.05 | 0.26% | 19.55 | 3 | 19.60 | 10 | 488.75 |
| 2019-06-26 | 1734 | 38485 | 44 | 747356 | 19.35 | 19.50 | 19.35 | 19.45 | 0.10 | -0.51% | 19.40 | 5 | 19.45 | 11 | 486.25 |
| 2019-06-27 | 1734 | 143102 | 79 | 2771267 | 19.50 | 19.50 | 19.35 | 19.35 | 0.10 | -0.51% | 19.35 | 3 | 19.45 | 6 | 483.75 |
| 2019-06-28 | 1734 | 92099 | 67 | 1793728 | 19.30 | 19.55 | 19.30 | 19.55 | 0.20 | 1.03% | 19.50 | 3 | 19.55 | 15 | 488.75 |
| 2019-07-01 | 1734 | 149954 | 71 | 2930005 | 19.60 | 19.65 | 19.50 | 19.50 | 0.05 | -0.26% | 19.50 | 14 | 19.60 | 9 | 487.50 |
| 2019-07-02 | 1734 | 144299 | 116 | 2822504 | 19.50 | 19.70 | 19.40 | 19.70 | 0.20 | 1.03% | 19.65 | 9 | 19.70 | 12 | 492.50 |
| 2019-07-03 | 1734 | 249598 | 156 | 4952132 | 19.70 | 19.90 | 19.70 | 19.85 | 0.15 | 0.76% | 19.80 | 14 | 19.90 | 31 | 496.25 |
| 2019-07-04 | 1734 | 147521 | 89 | 2925532 | 19.85 | 19.90 | 19.75 | 19.80 | 0.05 | -0.25% | 19.80 | 12 | 19.85 | 4 | 495.00 |
| 2019-07-05 | 1734 | 390430 | 186 | 7812070 | 19.85 | 20.15 | 19.85 | 20.00 | 0.20 | 1.01% | 20.00 | 49 | 20.05 | 3 | 500.00 |
| 2019-07-08 | 1734 | 122399 | 86 | 2439887 | 20.00 | 20.00 | 19.90 | 19.95 | 0.05 | -0.25% | 19.90 | 5 | 20.00 | 14 | 498.75 |
| 2019-07-09 | 1734 | 249777 | 102 | 4983720 | 19.95 | 20.10 | 19.80 | 19.90 | 0.05 | -0.25% | 19.90 | 18 | 19.95 | 1 | 497.50 |
| 2019-07-10 | 1734 | 97441 | 75 | 1946619 | 20.00 | 20.00 | 19.95 | 19.95 | 0.05 | 0.25% | 19.95 | 24 | 20.00 | 9 | 498.75 |
| 2019-07-11 | 1734 | 270481 | 124 | 5384295 | 20.00 | 20.05 | 19.80 | 19.90 | 0.05 | -0.25% | 19.90 | 23 | 20.05 | 27 | 497.50 |
| 2019-07-12 | 1734 | 82049 | 42 | 1634571 | 19.90 | 20.00 | 19.85 | 19.90 | 0.00 | 0% | 19.90 | 25 | 19.95 | 5 | 497.50 |
| 2019-07-15 | 1734 | 119125 | 89 | 2355519 | 19.85 | 19.90 | 19.70 | 19.80 | 0.10 | -0.5% | 19.80 | 8 | 19.90 | 16 | 495.00 |
| 2019-07-16 | 1734 | 117895 | 83 | 2340281 | 19.85 | 19.90 | 19.80 | 19.80 | 0.00 | 0% | 19.80 | 31 | 19.85 | 11 | 495.00 |
| 2019-07-17 | 1734 | 118048 | 91 | 2338345 | 19.75 | 19.90 | 19.75 | 19.80 | 0.00 | 0% | 19.80 | 2 | 19.90 | 26 | 495.00 |
| 2019-07-18 | 1734 | 296255 | 134 | 5920982 | 19.85 | 20.05 | 19.80 | 20.00 | 0.20 | 1.01% | 20.00 | 2 | 20.05 | 2 | 500.00 |
| 2019-07-19 | 1734 | 143947 | 97 | 2885840 | 20.00 | 20.15 | 20.00 | 20.05 | 0.05 | 0.25% | 20.00 | 3 | 20.05 | 4 | 501.25 |
| 2019-07-22 | 1734 | 60961 | 58 | 1223917 | 20.05 | 20.15 | 20.00 | 20.00 | 0.05 | -0.25% | 20.00 | 18 | 20.05 | 1 | 500.00 |
| 2019-07-23 | 1734 | 761444 | 472 | 15608755 | 20.45 | 20.70 | 20.30 | 20.45 | 0.45 | 2.25% | 20.40 | 81 | 20.45 | 7 | 511.25 |
| 2019-07-24 | 1734 | 367034 | 187 | 7489791 | 20.45 | 20.50 | 20.20 | 20.45 | 0.00 | 0% | 20.40 | 35 | 20.45 | 4 | 511.25 |
| 2019-07-25 | 1734 | 114388 | 98 | 2331071 | 20.35 | 20.45 | 20.30 | 20.40 | 0.05 | -0.24% | 20.40 | 2 | 20.45 | 21 | 510.00 |
| 2019-07-26 | 1734 | 114071 | 77 | 2323295 | 20.40 | 20.40 | 20.35 | 20.40 | 0.00 | 0% | 20.35 | 15 | 20.40 | 12 | 510.00 |
| 2019-07-29 | 1734 | 247059 | 183 | 5085253 | 20.70 | 20.70 | 20.45 | 20.60 | 0.20 | 0.98% | 20.55 | 3 | 20.60 | 5 | 515.00 |
| 2019-07-30 | 1734 | 181698 | 146 | 3696844 | 20.60 | 20.60 | 20.20 | 20.25 | 0.35 | -1.7% | 20.25 | 4 | 20.30 | 2 | 506.25 |
| 2019-07-31 | 1734 | 116590 | 98 | 2347752 | 20.20 | 20.25 | 20.10 | 20.10 | 0.15 | -0.74% | 20.10 | 7 | 20.15 | 4 | 502.50 |
| 2019-08-01 | 1734 | 111572 | 79 | 2231766 | 20.00 | 20.10 | 19.85 | 20.10 | 0.00 | 0% | 20.10 | 1 | 20.15 | 6 | 502.50 |
| 2019-08-02 | 1734 | 113302 | 70 | 2253840 | 20.00 | 20.00 | 19.85 | 19.85 | 0.25 | -1.24% | 19.85 | 2 | 19.90 | 35 | 496.25 |
| 2019-08-05 | 1734 | 86426 | 78 | 1701666 | 19.85 | 19.85 | 19.60 | 19.70 | 0.15 | -0.76% | 19.65 | 19 | 19.70 | 35 | 492.50 |
| 2019-08-06 | 1734 | 118419 | 67 | 2308215 | 19.70 | 19.70 | 19.30 | 19.60 | 0.10 | -0.51% | 19.60 | 3 | 19.65 | 1 | 490.00 |
| 2019-08-07 | 1734 | 89926 | 84 | 1767445 | 19.70 | 19.85 | 19.55 | 19.65 | 0.05 | 0.26% | 19.65 | 5 | 19.70 | 2 | 491.25 |
| 2019-08-08 | 1734 | 56330 | 46 | 1106898 | 19.60 | 19.70 | 19.60 | 19.70 | 0.05 | 0.25% | 19.70 | 3 | 19.75 | 7 | 492.50 |
| 2019-08-12 | 1734 | 52101 | 55 | 1020476 | 19.70 | 19.70 | 19.50 | 19.60 | 0.10 | -0.51% | 19.60 | 1 | 19.65 | 1 | 490.00 |
| 2019-08-13 | 1734 | 117332 | 73 | 2285353 | 19.60 | 19.60 | 19.40 | 19.55 | 0.05 | -0.26% | 19.50 | 4 | 19.55 | 2 | 488.75 |
| 2019-08-14 | 1734 | 95953 | 87 | 1870532 | 19.55 | 19.55 | 19.45 | 19.45 | 0.10 | -0.51% | 19.45 | 2 | 19.50 | 7 | 0.00 |
| 2019-08-15 | 1734 | 339863 | 163 | 6510617 | 19.40 | 19.40 | 19.00 | 19.25 | 0.20 | -1.03% | 19.20 | 11 | 19.25 | 8 | 0.00 |
| 2019-08-16 | 1734 | 65596 | 65 | 1262558 | 19.05 | 19.45 | 19.05 | 19.45 | 0.20 | 1.04% | 19.40 | 2 | 19.45 | 11 | 0.00 |
| 2019-08-19 | 1734 | 71650 | 62 | 1384225 | 19.40 | 19.45 | 19.25 | 19.40 | 0.05 | -0.26% | 19.35 | 3 | 19.40 | 8 | 0.00 |
| 2019-08-20 | 1734 | 77083 | 69 | 1489290 | 19.40 | 19.40 | 19.30 | 19.35 | 0.05 | -0.26% | 19.30 | 8 | 19.35 | 7 | 0.00 |
| 2019-08-21 | 1734 | 71357 | 78 | 1375382 | 19.25 | 19.30 | 19.25 | 19.30 | 0.05 | -0.26% | 19.25 | 11 | 19.30 | 3 | 0.00 |
| 2019-08-22 | 1734 | 91312 | 63 | 1760302 | 19.25 | 19.35 | 19.20 | 19.30 | 0.00 | 0% | 19.25 | 2 | 19.30 | 8 | 0.00 |
| 2019-08-23 | 1734 | 73678 | 60 | 1416508 | 19.20 | 19.30 | 19.20 | 19.20 | 0.10 | -0.52% | 19.20 | 39 | 19.25 | 3 | 0.00 |
| 2019-08-26 | 1734 | 93980 | 81 | 1789064 | 19.10 | 19.15 | 18.90 | 19.10 | 0.10 | -0.52% | 19.05 | 3 | 19.10 | 14 | 0.00 |
| 2019-08-27 | 1734 | 48892 | 43 | 933998 | 19.10 | 19.15 | 19.10 | 19.10 | 0.00 | 0% | 19.10 | 10 | 19.15 | 10 | 0.00 |
| 2019-08-28 | 1734 | 61995 | 52 | 1180900 | 19.10 | 19.10 | 19.00 | 19.10 | 0.00 | 0% | 19.05 | 5 | 19.15 | 6 | 0.00 |
| 2019-08-29 | 1734 | 81427 | 61 | 1555647 | 19.10 | 19.15 | 19.05 | 19.10 | 0.00 | 0% | 19.10 | 5 | 19.15 | 17 | 0.00 |
| 2019-08-30 | 1734 | 136626 | 81 | 2622451 | 19.10 | 19.30 | 19.10 | 19.25 | 0.15 | 0.79% | 19.20 | 5 | 19.30 | 26 | 0.00 |
| 2019-09-02 | 1734 | 84404 | 69 | 1627572 | 19.30 | 19.35 | 19.25 | 19.30 | 0.05 | 0.26% | 19.25 | 5 | 19.30 | 14 | 0.00 |
| 2019-09-03 | 1734 | 35567 | 33 | 685161 | 19.30 | 19.30 | 19.20 | 19.25 | 0.05 | -0.26% | 19.20 | 30 | 19.25 | 1 | 0.00 |
| 2019-09-04 | 1734 | 58565 | 57 | 1129419 | 19.25 | 19.30 | 19.25 | 19.30 | 0.05 | 0.26% | 19.30 | 2 | 19.35 | 19 | 0.00 |
| 2019-09-05 | 1734 | 78198 | 58 | 1510709 | 19.35 | 19.35 | 19.25 | 19.30 | 0.00 | 0% | 19.25 | 10 | 19.30 | 13 | 0.00 |
| 2019-09-06 | 1734 | 51320 | 56 | 987638 | 19.30 | 19.30 | 19.20 | 19.30 | 0.00 | 0% | 19.20 | 17 | 19.30 | 28 | 0.00 |
| 2019-09-09 | 1734 | 92942 | 64 | 1788683 | 19.30 | 19.35 | 19.15 | 19.15 | 0.15 | -0.78% | 19.15 | 12 | 19.20 | 33 | 0.00 |
| 2019-09-10 | 1734 | 68847 | 52 | 1317216 | 19.15 | 19.15 | 19.10 | 19.15 | 0.00 | 0% | 19.15 | 1 | 19.20 | 13 | 0.00 |
| 2019-09-11 | 1734 | 52605 | 36 | 1007002 | 19.15 | 19.20 | 19.10 | 19.15 | 0.00 | 0% | 19.15 | 11 | 19.20 | 11 | 0.00 |
| 2019-09-12 | 1734 | 52637 | 31 | 1010464 | 19.25 | 19.25 | 19.15 | 19.20 | 0.05 | 0.26% | 19.20 | 8 | 19.25 | 37 | 0.00 |
| 2019-09-16 | 1734 | 85134 | 70 | 1627919 | 19.15 | 19.20 | 19.10 | 19.20 | 0.00 | 0% | 19.15 | 9 | 19.20 | 15 | 0.00 |
| 2019-09-17 | 1734 | 96856 | 47 | 1851136 | 19.10 | 19.20 | 19.10 | 19.20 | 0.00 | 0% | 19.15 | 5 | 19.20 | 5 | 0.00 |
| 2019-09-18 | 1734 | 1057972 | 306 | 20611043 | 19.25 | 19.65 | 19.05 | 19.45 | 0.25 | 1.3% | 19.45 | 7 | 19.50 | 10 | 0.00 |
| 2019-09-19 | 1734 | 110051 | 75 | 2131983 | 19.50 | 19.50 | 19.35 | 19.35 | 0.10 | -0.51% | 19.35 | 10 | 19.40 | 1 | 0.00 |
| 2019-09-20 | 1734 | 104161 | 76 | 2012486 | 19.30 | 19.40 | 19.20 | 19.40 | 0.05 | 0.26% | 19.25 | 16 | 19.40 | 9 | 0.00 |
| 2019-09-23 | 1734 | 43644 | 44 | 843139 | 19.40 | 19.40 | 19.30 | 19.35 | 0.05 | -0.26% | 19.25 | 11 | 19.40 | 10 | 0.00 |
| 2019-09-24 | 1734 | 48829 | 58 | 944634 | 19.35 | 19.40 | 19.30 | 19.40 | 0.05 | 0.26% | 19.35 | 16 | 19.40 | 1 | 0.00 |
| 2019-09-25 | 1734 | 77250 | 76 | 1492930 | 19.30 | 19.40 | 19.25 | 19.40 | 0.00 | 0% | 19.35 | 4 | 19.40 | 4 | 0.00 |
| 2019-09-26 | 1734 | 102435 | 78 | 1983748 | 19.40 | 19.45 | 19.30 | 19.35 | 0.05 | -0.26% | 19.30 | 17 | 19.35 | 6 | 0.00 |
| 2019-09-27 | 1734 | 127246 | 91 | 2466008 | 19.45 | 19.45 | 19.30 | 19.35 | 0.00 | 0% | 19.30 | 16 | 19.35 | 1 | 0.00 |
| 2019-10-01 | 1734 | 80462 | 69 | 1559612 | 19.35 | 19.45 | 19.35 | 19.40 | 0.05 | 0.26% | 19.40 | 9 | 19.45 | 14 | 0.00 |
| 2019-10-02 | 1734 | 114850 | 81 | 2207167 | 19.40 | 19.40 | 19.15 | 19.15 | 0.25 | -1.29% | 19.15 | 26 | 19.20 | 13 | 0.00 |
| 2019-10-03 | 1734 | 56914 | 44 | 1090897 | 19.15 | 19.25 | 19.10 | 19.25 | 0.10 | 0.52% | 19.20 | 4 | 19.25 | 2 | 0.00 |
| 2019-10-04 | 1734 | 96593 | 65 | 1847523 | 19.15 | 19.20 | 19.05 | 19.15 | 0.10 | -0.52% | 19.15 | 1 | 19.20 | 3 | 0.00 |
| 2019-10-07 | 1734 | 52662 | 46 | 1008191 | 19.20 | 19.25 | 19.10 | 19.10 | 0.05 | -0.26% | 19.10 | 21 | 19.15 | 5 | 0.00 |
| 2019-10-08 | 1734 | 57992 | 57 | 1108791 | 19.20 | 19.20 | 19.05 | 19.15 | 0.05 | 0.26% | 19.15 | 1 | 19.20 | 10 | 0.00 |
| 2019-10-09 | 1734 | 61585 | 45 | 1176893 | 19.10 | 19.15 | 19.05 | 19.10 | 0.05 | -0.26% | 19.10 | 5 | 19.15 | 6 | 0.00 |
| 2019-10-14 | 1734 | 170442 | 72 | 3256298 | 19.20 | 19.20 | 19.05 | 19.10 | 0.00 | 0% | 19.10 | 16 | 19.15 | 17 | 0.00 |
| 2019-10-15 | 1734 | 677914 | 172 | 13032536 | 19.10 | 19.45 | 19.05 | 19.45 | 0.35 | 1.83% | 19.35 | 2 | 19.45 | 4 | 0.00 |
| 2019-10-16 | 1734 | 196129 | 121 | 3786079 | 19.25 | 19.45 | 19.20 | 19.30 | 0.15 | -0.77% | 19.30 | 4 | 19.35 | 1 | 0.00 |
| 2019-10-17 | 1734 | 43492 | 49 | 838316 | 19.20 | 19.35 | 19.20 | 19.25 | 0.05 | -0.26% | 19.25 | 5 | 19.35 | 7 | 0.00 |
| 2019-10-18 | 1734 | 92020 | 54 | 1770231 | 19.25 | 19.25 | 19.20 | 19.20 | 0.05 | -0.26% | 19.20 | 9 | 19.25 | 1 | 0.00 |
| 2019-10-21 | 1734 | 58887 | 39 | 1131626 | 19.25 | 19.25 | 19.15 | 19.25 | 0.05 | 0.26% | 19.20 | 31 | 19.25 | 1 | 0.00 |
| 2019-10-22 | 1734 | 83318 | 56 | 1602566 | 19.15 | 19.30 | 19.15 | 19.30 | 0.05 | 0.26% | 19.20 | 21 | 19.30 | 5 | 0.00 |
| 2019-10-23 | 1734 | 82507 | 54 | 1589058 | 19.30 | 19.35 | 19.20 | 19.30 | 0.00 | 0% | 19.25 | 2 | 19.30 | 20 | 0.00 |
| 2019-10-24 | 1734 | 75543 | 59 | 1455169 | 19.30 | 19.30 | 19.20 | 19.25 | 0.05 | -0.26% | 19.20 | 26 | 19.25 | 10 | 0.00 |
| 2019-10-25 | 1734 | 47800 | 46 | 917606 | 19.25 | 19.25 | 19.15 | 19.20 | 0.05 | -0.26% | 19.15 | 15 | 19.20 | 1 | 0.00 |
| 2019-10-28 | 1734 | 56587 | 57 | 1087464 | 19.25 | 19.25 | 19.15 | 19.25 | 0.05 | 0.26% | 19.20 | 1 | 19.25 | 1 | 0.00 |
| 2019-10-29 | 1734 | 73058 | 67 | 1408612 | 19.30 | 19.35 | 19.20 | 19.25 | 0.00 | 0% | 19.20 | 5 | 19.25 | 4 | 0.00 |
| 2019-10-30 | 1734 | 158625 | 93 | 3060146 | 19.20 | 19.35 | 19.20 | 19.25 | 0.00 | 0% | 19.25 | 16 | 19.30 | 3 | 0.00 |
| 2019-10-31 | 1734 | 193279 | 123 | 3748240 | 19.35 | 19.50 | 19.30 | 19.40 | 0.15 | 0.78% | 19.35 | 2 | 19.40 | 10 | 0.00 |
| 2019-11-01 | 1734 | 41007 | 57 | 792530 | 19.30 | 19.40 | 19.25 | 19.35 | 0.05 | -0.26% | 19.35 | 4 | 19.40 | 5 | 0.00 |
| 2019-11-04 | 1734 | 254630 | 124 | 4948466 | 19.35 | 19.50 | 19.35 | 19.45 | 0.10 | 0.52% | 19.40 | 10 | 19.45 | 10 | 0.00 |
| 2019-11-05 | 1734 | 163458 | 122 | 3190380 | 19.45 | 19.60 | 19.40 | 19.45 | 0.00 | 0% | 19.40 | 2 | 19.45 | 4 | 0.00 |
| 2019-11-06 | 1734 | 117300 | 77 | 2264370 | 19.45 | 19.45 | 19.25 | 19.25 | 0.20 | -1.03% | 19.25 | 12 | 19.30 | 1 | 0.00 |
| 2019-11-07 | 1734 | 160821 | 82 | 3102927 | 19.35 | 19.40 | 19.20 | 19.20 | 0.05 | -0.26% | 19.20 | 10 | 19.35 | 12 | 0.00 |
| 2019-11-08 | 1734 | 160316 | 78 | 3075746 | 19.25 | 19.25 | 19.15 | 19.15 | 0.05 | -0.26% | 19.15 | 13 | 19.20 | 92 | 0.00 |
| 2019-11-11 | 1734 | 213274 | 143 | 4055289 | 19.15 | 19.15 | 18.90 | 19.00 | 0.15 | -0.78% | 18.95 | 9 | 19.00 | 2 | 0.00 |
| 2019-11-12 | 1734 | 67903 | 62 | 1288857 | 19.00 | 19.05 | 18.95 | 19.00 | 0.00 | 0% | 18.95 | 9 | 19.00 | 58 | 0.00 |
| 2019-11-13 | 1734 | 84414 | 58 | 1603416 | 19.00 | 19.05 | 18.90 | 19.00 | 0.00 | 0% | 18.95 | 38 | 19.00 | 14 | 0.00 |
| 2019-11-14 | 1734 | 64153 | 46 | 1215496 | 18.90 | 19.00 | 18.90 | 19.00 | 0.00 | 0% | 18.95 | 3 | 19.00 | 6 | 0.00 |
| 2019-11-15 | 1734 | 61170 | 51 | 1160665 | 19.00 | 19.10 | 18.95 | 19.00 | 0.00 | 0% | 18.95 | 15 | 19.00 | 24 | 0.00 |
| 2019-11-18 | 1734 | 147274 | 108 | 2789235 | 19.00 | 19.00 | 18.90 | 18.95 | 0.05 | -0.26% | 18.95 | 7 | 19.00 | 15 | 0.00 |
| 2019-11-19 | 1734 | 75029 | 50 | 1421046 | 18.95 | 19.00 | 18.90 | 18.95 | 0.00 | 0% | 18.95 | 5 | 19.00 | 42 | 0.00 |
| 2019-11-20 | 1734 | 129851 | 97 | 2471619 | 18.95 | 19.15 | 18.95 | 19.10 | 0.15 | 0.79% | 19.05 | 6 | 19.10 | 8 | 0.00 |
| 2019-11-21 | 1734 | 81247 | 52 | 1543743 | 19.10 | 19.10 | 18.95 | 19.05 | 0.05 | -0.26% | 19.00 | 25 | 19.05 | 14 | 0.00 |
| 2019-11-22 | 1734 | 248662 | 151 | 4771090 | 19.20 | 19.30 | 19.05 | 19.05 | 0.00 | 0% | 19.05 | 9 | 19.15 | 15 | 0.00 |
| 2019-11-25 | 1734 | 312673 | 125 | 6003101 | 19.20 | 19.30 | 19.10 | 19.15 | 0.10 | 0.52% | 19.15 | 10 | 19.20 | 3 | 0.00 |
| 2019-11-26 | 1734 | 40898 | 40 | 783744 | 19.15 | 19.25 | 19.15 | 19.15 | 0.00 | 0% | 19.15 | 4 | 19.20 | 11 | 0.00 |
| 2019-11-27 | 1734 | 75823 | 64 | 1453856 | 19.15 | 19.20 | 19.10 | 19.20 | 0.05 | 0.26% | 19.15 | 21 | 19.20 | 5 | 0.00 |
| 2019-11-28 | 1734 | 93171 | 61 | 1791081 | 19.20 | 19.30 | 19.15 | 19.30 | 0.10 | 0.52% | 19.25 | 4 | 19.30 | 22 | 0.00 |
| 2019-11-29 | 1734 | 173738 | 80 | 3322628 | 19.30 | 19.30 | 19.10 | 19.15 | 0.15 | -0.78% | 19.10 | 31 | 19.15 | 2 | 0.00 |
| 2019-12-02 | 1734 | 66206 | 39 | 1263893 | 19.10 | 19.15 | 19.05 | 19.15 | 0.00 | 0% | 19.10 | 3 | 19.15 | 2 | 0.00 |
| 2019-12-03 | 1734 | 116565 | 77 | 2216553 | 19.05 | 19.10 | 18.95 | 19.00 | 0.15 | -0.78% | 19.00 | 4 | 19.05 | 6 | 0.00 |
| 2019-12-04 | 1734 | 75703 | 54 | 1440767 | 19.10 | 19.10 | 18.95 | 19.00 | 0.00 | 0% | 18.95 | 48 | 19.00 | 18 | 0.00 |
| 2019-12-05 | 1734 | 84152 | 59 | 1599888 | 19.00 | 19.10 | 18.95 | 19.05 | 0.05 | 0.26% | 19.00 | 4 | 19.05 | 3 | 0.00 |
| 2019-12-06 | 1734 | 103406 | 62 | 1966714 | 19.05 | 19.10 | 18.95 | 19.05 | 0.00 | 0% | 19.00 | 6 | 19.05 | 28 | 0.00 |
| 2019-12-09 | 1734 | 83226 | 48 | 1581744 | 19.05 | 19.05 | 18.95 | 19.00 | 0.05 | -0.26% | 18.95 | 43 | 19.00 | 7 | 0.00 |
| 2019-12-10 | 1734 | 85465 | 63 | 1619478 | 18.95 | 18.95 | 18.95 | 18.95 | 0.05 | -0.26% | 18.95 | 3 | 19.00 | 16 | 0.00 |
| 2019-12-11 | 1734 | 248611 | 134 | 4742743 | 19.00 | 19.20 | 18.90 | 19.20 | 0.25 | 1.32% | 19.10 | 18 | 19.20 | 63 | 0.00 |
| 2019-12-12 | 1734 | 124875 | 79 | 2389775 | 19.25 | 19.25 | 19.00 | 19.15 | 0.05 | -0.26% | 19.10 | 2 | 19.15 | 9 | 0.00 |
| 2019-12-13 | 1734 | 114668 | 81 | 2183101 | 19.15 | 19.15 | 19.00 | 19.00 | 0.15 | -0.78% | 18.95 | 33 | 19.00 | 3 | 0.00 |
| 2019-12-16 | 1734 | 269933 | 137 | 5129277 | 19.10 | 19.10 | 18.95 | 19.00 | 0.00 | 0% | 19.00 | 31 | 19.05 | 12 | 0.00 |
| 2019-12-17 | 1734 | 188487 | 124 | 3592903 | 19.00 | 19.15 | 19.00 | 19.10 | 0.10 | 0.53% | 19.10 | 5 | 19.15 | 23 | 0.00 |
| 2019-12-18 | 1734 | 135959 | 117 | 2601011 | 19.00 | 19.20 | 19.00 | 19.20 | 0.10 | 0.52% | 19.10 | 7 | 19.20 | 28 | 0.00 |
| 2019-12-19 | 1734 | 1188634 | 594 | 23442059 | 19.80 | 19.90 | 19.60 | 19.60 | 0.40 | 2.08% | 19.60 | 45 | 19.70 | 5 | 0.00 |
| 2019-12-20 | 1734 | 301058 | 183 | 5871969 | 19.60 | 19.65 | 19.40 | 19.45 | 0.15 | -0.77% | 19.45 | 15 | 19.50 | 11 | 0.00 |
| 2019-12-23 | 1734 | 233510 | 171 | 4527639 | 19.50 | 19.55 | 19.25 | 19.55 | 0.10 | 0.51% | 19.35 | 3 | 19.55 | 8 | 0.00 |
| 2019-12-24 | 1734 | 69212 | 62 | 1348278 | 19.55 | 19.55 | 19.45 | 19.50 | 0.05 | -0.26% | 19.45 | 6 | 19.50 | 3 | 0.00 |
| 2019-12-25 | 1734 | 168265 | 126 | 3255856 | 19.50 | 19.55 | 19.25 | 19.30 | 0.20 | -1.03% | 19.30 | 15 | 19.40 | 6 | 0.00 |
| 2019-12-26 | 1734 | 87274 | 70 | 1680467 | 19.30 | 19.30 | 19.25 | 19.25 | 0.05 | -0.26% | 19.20 | 64 | 19.25 | 10 | 0.00 |
| 2019-12-27 | 1734 | 208455 | 93 | 4015404 | 19.35 | 19.35 | 19.20 | 19.30 | 0.05 | 0.26% | 19.30 | 10 | 19.35 | 8 | 0.00 |
| 2019-12-30 | 1734 | 133196 | 64 | 2562490 | 19.30 | 19.30 | 19.20 | 19.20 | 0.10 | -0.52% | 19.20 | 26 | 19.25 | 5 | 0.00 |
| 2019-12-31 | 1734 | 143140 | 105 | 2766340 | 19.20 | 19.40 | 19.20 | 19.40 | 0.20 | 1.04% | 19.35 | 36 | 19.40 | 2 | 0.00 |