三陽(2206)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 | 19.80 0 0% | 19.90 0.1 0.51% | 20.10 0.2 1.01% | 20.30 0.2 1% | 20.20 -0.1 -0.49% | 20.25 0.05 0.25% | 20.30 0.05 0.25% | 20.20 -0.1 -0.49% | 20.25 0.05 0.25% | 20.25 0 0% | 19.95 -0.3 -1.48% | 20.10 0.15 0.75% | 20.10 0 0% | 20.05 -0.05 -0.25% | 20.10 0.05 0.25% | 20.05 -0.05 -0.25% | 19.95 -0.1 -0.5% | 20.10 0.15 0.75% | 19.95 -0.15 -0.75% | 19.95 0 0% | 20.10 0.15 0.75% | 20.09 | ||||||||||
| 2 月 | 19.90 -0.2 -1% | 20.00 0.1 0.5% | 19.95 -0.05 -0.25% | 19.90 -0.05 -0.25% | 19.95 0.05 0.25% | 19.95 0 0% | 20.00 0.05 0.25% | 19.95 -0.05 -0.25% | 20.05 0.1 0.5% | 20.05 0 0% | 20.10 0.05 0.25% | 20.35 0.25 1.24% | 20.1 | |||||||||||||||||||
| 3 月 | 20.40 0.05 0.25% | 20.35 -0.05 -0.25% | 20.20 -0.15 -0.74% | 20.10 -0.1 -0.5% | 20.10 0 0% | 20.10 0 0% | 20.15 0.05 0.25% | 20.15 0 0% | 20.10 -0.05 -0.25% | 20.30 0.2 1% | 20.15 -0.15 -0.74% | 20.10 -0.05 -0.25% | 20.10 0 0% | 20.20 0.1 0.5% | 20.30 0.1 0.5% | 20.15 -0.15 -0.74% | 20.30 0.15 0.74% | 20.40 0.1 0.49% | 20.70 0.3 1.47% | 20.20 -0.5 -2.42% | 20.2 | |||||||||||
| 4 月 | 20.05 -0.15 -0.74% | 20.10 0.05 0.25% | 20.10 0 0% | 20.10 0 0% | 20.15 0.05 0.25% | 20.30 0.15 0.74% | 20.15 -0.15 -0.74% | 20.45 0.3 1.49% | 20.40 -0.05 -0.24% | 20.20 -0.2 -0.98% | 20.20 0 0% | 20.20 0 0% | 20.20 0 0% | 20.20 0 0% | 20.25 0.05 0.25% | 20.20 -0.05 -0.25% | 20.20 0 0% | 20.20 0 0% | 20.15 -0.05 -0.25% | 20.2 | ||||||||||||
| 5 月 | 20.20 0.05 0.25% | 20.15 -0.05 -0.25% | 20.05 -0.1 -0.5% | 20.05 0 0% | 20.00 -0.05 -0.25% | 20.00 0 0% | 20.25 0.25 1.25% | 20.15 -0.1 -0.49% | 20.20 0.05 0.25% | 20.20 0 0% | 21.10 0.9 4.46% | 21.30 0.2 0.95% | 21.00 -0.3 -1.41% | 21.75 0.75 3.57% | 21.45 -0.3 -1.38% | 21.75 0.3 1.4% | 22.30 0.55 2.53% | 21.10 -1.2 -5.38% | 21.35 0.25 1.18% | 21.50 0.15 0.7% | 21.40 -0.1 -0.47% | 20.87 | ||||||||||
| 6 月 | 21.65 0.25 1.17% | 21.65 0 0% | 21.40 -0.25 -1.15% | 21.40 0 0% | 21.35 -0.05 -0.23% | 21.70 0.35 1.64% | 21.70 0 0% | 21.60 -0.1 -0.46% | 21.60 0 0% | 21.55 -0.05 -0.23% | 21.55 0 0% | 21.55 0 0% | 21.80 0.25 1.16% | 22.20 0.4 1.83% | 22.95 0.75 3.38% | 22.75 -0.2 -0.87% | 22.80 0.05 0.22% | 22.85 0.05 0.22% | 22.55 -0.3 -1.31% | 22.01 | ||||||||||||
| 7 月 | 22.75 0.2 0.89% | 22.75 0 0% | 22.80 0.05 0.22% | 22.75 -0.05 -0.22% | 22.80 0.05 0.22% | 22.85 0.05 0.22% | 23.20 0.35 1.53% | 23.00 -0.2 -0.86% | 22.80 -0.2 -0.87% | 22.85 0.05 0.22% | 22.75 -0.1 -0.44% | 22.75 0 0% | 22.75 0 0% | 22.55 -0.2 -0.88% | 21.50 -1.05 -4.66% | 21.20 -0.3 -1.4% | 20.90 -0.3 -1.42% | 20.95 0.05 0.24% | 21.25 0.3 1.43% | 21.15 -0.1 -0.47% | 21.00 -0.15 -0.71% | 20.95 -0.05 -0.24% | 20.95 0 0% | 22.11 | ||||||||
| 8 月 | 20.70 -0.25 -1.19% | 20.70 0 0% | 20.45 -0.25 -1.21% | 20.35 -0.1 -0.49% | 20.40 0.05 0.25% | 20.55 0.15 0.74% | 20.50 -0.05 -0.24% | 20.55 0.05 0.24% | 20.65 0.1 0.49% | 20.40 -0.25 -1.21% | 20.55 0.15 0.74% | 20.75 0.2 0.97% | 20.85 0.1 0.48% | 20.65 -0.2 -0.96% | 20.90 0.25 1.21% | 20.90 0 0% | 20.70 -0.2 -0.96% | 20.40 -0.3 -1.45% | 20.50 0.1 0.49% | 20.55 0.05 0.24% | 20.45 -0.1 -0.49% | 20.6 | ||||||||||
| 9 月 | 20.65 0.2 0.98% | 20.70 0.05 0.24% | 20.80 0.1 0.48% | 20.75 -0.05 -0.24% | 20.75 0 0% | 20.70 -0.05 -0.24% | 20.65 -0.05 -0.24% | 20.80 0.15 0.73% | 21.20 0.4 1.92% | 21.30 0.1 0.47% | 20.95 -0.35 -1.64% | 20.95 0 0% | 20.95 0 0% | 21.20 0.25 1.19% | 21.20 0 0% | 21.05 -0.15 -0.71% | 21.20 0.15 0.71% | 21.10 -0.1 -0.47% | 21.00 -0.1 -0.47% | 20.97 | ||||||||||||
| 10 月 | 21.00 0 0% | 20.90 -0.1 -0.48% | 20.80 -0.1 -0.48% | 20.80 0 0% | 20.70 -0.1 -0.48% | 20.70 0 0% | 20.70 0 0% | 20.85 0.15 0.72% | 21.00 0.15 0.72% | 21.40 0.4 1.9% | 21.35 -0.05 -0.23% | 21.40 0.05 0.23% | 22.10 0.7 3.27% | 22.05 -0.05 -0.23% | 21.90 -0.15 -0.68% | 21.95 0.05 0.23% | 21.85 -0.1 -0.46% | 21.95 0.1 0.46% | 21.85 -0.1 -0.46% | 21.95 0.1 0.46% | 21.85 -0.1 -0.46% | 21.39 | ||||||||||
| 11 月 | 21.90 0.05 0.23% | 22.10 0.2 0.91% | 22.05 -0.05 -0.23% | 22.05 0 0% | 22.25 0.2 0.91% | 22.40 0.15 0.67% | 22.05 -0.35 -1.56% | 22.15 0.1 0.45% | 22.00 -0.15 -0.68% | 21.70 -0.3 -1.36% | 21.15 -0.55 -2.53% | 21.30 0.15 0.71% | 21.25 -0.05 -0.23% | 21.20 -0.05 -0.24% | 21.05 -0.15 -0.71% | 21.00 -0.05 -0.24% | 21.35 0.35 1.67% | 21.25 -0.1 -0.47% | 21.30 0.05 0.24% | 21.20 -0.1 -0.47% | 21.05 -0.15 -0.71% | 21.57 | ||||||||||
| 12 月 | 20.95 -0.1 -0.48% | 21.00 0.05 0.24% | 20.90 -0.1 -0.48% | 20.90 0 0% | 21.10 0.2 0.96% | 21.15 0.05 0.24% | 21.15 0 0% | 21.25 0.1 0.47% | 21.20 -0.05 -0.24% | 21.15 -0.05 -0.24% | 21.10 -0.05 -0.24% | 21.25 0.15 0.71% | 21.25 0 0% | 21.25 0 0% | 21.05 -0.2 -0.94% | 21.15 0.1 0.48% | 21.15 0 0% | 21.10 -0.05 -0.24% | 21.10 0 0% | 21.20 0.1 0.47% | 21.30 0.1 0.47% | 21.30 0 0% | 21.14 |
說明:最高漲幅:4.46%最低跌幅:-5.38% 最高價:23.20最低價:19.80平均價:20.97,灰色底表示週末,漲124天(22.35)元,跌120天(-18.6)元,平盤59天
4%=3,3%=6,2%=7,1%=51,0%=116,-0%=1,-1%=2,-2%=4,-3%=49,-4%=64,
| 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 | 2206 | 316589 | 198 | 6292407 | 20.00 | 20.05 | 19.80 | 19.80 | 0.20 | 0% | 19.80 | 38 | 19.85 | 7 | 10.37 |
| 2019-01-03 | 2206 | 180782 | 135 | 3583440 | 19.70 | 19.90 | 19.70 | 19.90 | 0.10 | 0.51% | 19.90 | 5 | 19.95 | 50 | 10.42 |
| 2019-01-04 | 2206 | 634700 | 242 | 12730518 | 19.80 | 20.20 | 19.70 | 20.10 | 0.20 | 1.01% | 20.05 | 44 | 20.10 | 2 | 10.52 |
| 2019-01-07 | 2206 | 792843 | 343 | 16168926 | 20.95 | 20.95 | 20.20 | 20.30 | 0.20 | 1% | 20.25 | 3 | 20.30 | 25 | 10.63 |
| 2019-01-08 | 2206 | 377218 | 224 | 7615031 | 20.25 | 20.30 | 20.10 | 20.20 | 0.10 | -0.49% | 20.20 | 90 | 20.25 | 21 | 10.58 |
| 2019-01-09 | 2206 | 770062 | 335 | 15610203 | 20.20 | 20.30 | 20.20 | 20.25 | 0.05 | 0.25% | 20.20 | 33 | 20.25 | 8 | 10.60 |
| 2019-01-10 | 2206 | 297701 | 178 | 6036119 | 20.30 | 20.40 | 20.20 | 20.30 | 0.05 | 0.25% | 20.20 | 37 | 20.30 | 30 | 10.63 |
| 2019-01-11 | 2206 | 242334 | 120 | 4912794 | 20.30 | 20.35 | 20.20 | 20.20 | 0.10 | -0.49% | 20.20 | 15 | 20.25 | 5 | 10.58 |
| 2019-01-14 | 2206 | 255271 | 165 | 5152533 | 20.10 | 20.25 | 20.10 | 20.25 | 0.05 | 0.25% | 20.20 | 3 | 20.25 | 6 | 10.60 |
| 2019-01-15 | 2206 | 174459 | 118 | 3521093 | 20.30 | 20.30 | 20.10 | 20.25 | 0.00 | 0% | 20.15 | 8 | 20.25 | 12 | 10.60 |
| 2019-01-16 | 2206 | 410997 | 232 | 8243184 | 20.25 | 20.30 | 19.95 | 19.95 | 0.30 | -1.48% | 19.95 | 15 | 20.15 | 29 | 10.45 |
| 2019-01-17 | 2206 | 124420 | 114 | 2496789 | 20.10 | 20.15 | 20.00 | 20.10 | 0.15 | 0.75% | 20.00 | 22 | 20.10 | 34 | 10.52 |
| 2019-01-18 | 2206 | 226280 | 180 | 4544200 | 20.10 | 20.15 | 20.00 | 20.10 | 0.00 | 0% | 20.05 | 2 | 20.10 | 41 | 10.52 |
| 2019-01-21 | 2206 | 711575 | 267 | 14193675 | 20.05 | 20.05 | 19.90 | 20.05 | 0.05 | -0.25% | 20.00 | 3 | 20.05 | 56 | 10.50 |
| 2019-01-22 | 2206 | 152870 | 79 | 3062955 | 20.00 | 20.10 | 19.90 | 20.10 | 0.05 | 0.25% | 20.05 | 1 | 20.10 | 40 | 10.52 |
| 2019-01-23 | 2206 | 120112 | 83 | 2407644 | 20.05 | 20.10 | 20.00 | 20.05 | 0.05 | -0.25% | 20.05 | 2 | 20.10 | 47 | 10.50 |
| 2019-01-24 | 2206 | 280959 | 215 | 5623472 | 20.00 | 20.10 | 19.95 | 19.95 | 0.10 | -0.5% | 19.95 | 80 | 20.00 | 1 | 10.45 |
| 2019-01-25 | 2206 | 189621 | 141 | 3800970 | 20.05 | 20.15 | 19.95 | 20.10 | 0.15 | 0.75% | 20.00 | 34 | 20.10 | 49 | 10.52 |
| 2019-01-28 | 2206 | 261384 | 163 | 5229934 | 20.10 | 20.10 | 19.95 | 19.95 | 0.15 | -0.75% | 19.95 | 83 | 20.00 | 1 | 10.45 |
| 2019-01-29 | 2206 | 180308 | 141 | 3599486 | 19.95 | 20.05 | 19.95 | 19.95 | 0.00 | 0% | 19.95 | 71 | 20.00 | 94 | 10.45 |
| 2019-01-30 | 2206 | 424625 | 161 | 8505350 | 19.95 | 20.10 | 19.90 | 20.10 | 0.15 | 0.75% | 20.05 | 7 | 20.10 | 18 | 10.52 |
| 2019-02-11 | 2206 | 595956 | 287 | 11912109 | 20.05 | 20.10 | 19.90 | 19.90 | 0.20 | -1% | 19.85 | 97 | 19.95 | 1 | 10.42 |
| 2019-02-12 | 2206 | 186297 | 116 | 3713940 | 19.90 | 20.00 | 19.85 | 20.00 | 0.10 | 0.5% | 19.95 | 6 | 20.00 | 39 | 10.47 |
| 2019-02-13 | 2206 | 313250 | 204 | 6249710 | 20.00 | 20.10 | 19.85 | 19.95 | 0.05 | -0.25% | 19.95 | 6 | 20.05 | 15 | 10.45 |
| 2019-02-14 | 2206 | 267229 | 166 | 5327890 | 19.90 | 20.00 | 19.85 | 19.90 | 0.05 | -0.25% | 19.90 | 55 | 19.95 | 1 | 10.42 |
| 2019-02-18 | 2206 | 274738 | 141 | 5479410 | 19.95 | 20.00 | 19.90 | 19.95 | 0.05 | 0.25% | 19.95 | 11 | 20.00 | 100 | 10.44 |
| 2019-02-19 | 2206 | 198054 | 144 | 3950932 | 19.95 | 20.00 | 19.90 | 19.95 | 0.00 | 0% | 19.90 | 85 | 19.95 | 32 | 10.44 |
| 2019-02-20 | 2206 | 518198 | 266 | 10341960 | 19.90 | 20.00 | 19.90 | 20.00 | 0.05 | 0.25% | 19.95 | 7 | 20.00 | 1 | 10.47 |
| 2019-02-21 | 2206 | 295037 | 202 | 5887590 | 20.00 | 20.05 | 19.90 | 19.95 | 0.05 | -0.25% | 19.95 | 12 | 20.00 | 34 | 10.44 |
| 2019-02-22 | 2206 | 743107 | 248 | 14834169 | 19.95 | 20.05 | 19.90 | 20.05 | 0.10 | 0.5% | 20.00 | 1 | 20.05 | 17 | 10.50 |
| 2019-02-25 | 2206 | 435640 | 199 | 8737578 | 20.05 | 20.10 | 20.00 | 20.05 | 0.00 | 0% | 20.05 | 2 | 20.10 | 40 | 10.50 |
| 2019-02-26 | 2206 | 320433 | 156 | 6426898 | 20.05 | 20.10 | 19.95 | 20.10 | 0.05 | 0.25% | 20.05 | 13 | 20.10 | 28 | 10.52 |
| 2019-02-27 | 2206 | 1818737 | 570 | 36830201 | 20.15 | 20.40 | 20.10 | 20.35 | 0.25 | 1.24% | 20.30 | 25 | 20.35 | 11 | 10.65 |
| 2019-03-04 | 2206 | 618235 | 379 | 12591176 | 20.45 | 20.45 | 20.30 | 20.40 | 0.05 | 0.25% | 20.35 | 96 | 20.40 | 20 | 10.68 |
| 2019-03-05 | 2206 | 297841 | 207 | 6043565 | 20.40 | 20.40 | 20.25 | 20.35 | 0.05 | -0.25% | 20.30 | 7 | 20.35 | 6 | 10.65 |
| 2019-03-06 | 2206 | 549662 | 294 | 11145696 | 20.35 | 20.35 | 20.20 | 20.20 | 0.15 | -0.74% | 20.20 | 57 | 20.30 | 18 | 10.58 |
| 2019-03-07 | 2206 | 417053 | 176 | 8408576 | 20.25 | 20.30 | 20.10 | 20.10 | 0.10 | -0.5% | 20.10 | 6 | 20.20 | 75 | 10.52 |
| 2019-03-08 | 2206 | 250775 | 153 | 5029586 | 20.05 | 20.10 | 20.00 | 20.10 | 0.00 | 0% | 20.05 | 38 | 20.10 | 12 | 10.52 |
| 2019-03-11 | 2206 | 393788 | 224 | 7943370 | 20.20 | 20.25 | 20.10 | 20.10 | 0.00 | 0% | 20.10 | 44 | 20.15 | 1 | 10.52 |
| 2019-03-12 | 2206 | 367198 | 168 | 7407444 | 20.20 | 20.25 | 20.10 | 20.15 | 0.05 | 0.25% | 20.15 | 8 | 20.20 | 20 | 10.55 |
| 2019-03-13 | 2206 | 283820 | 129 | 5723768 | 20.15 | 20.25 | 20.10 | 20.15 | 0.00 | 0% | 20.15 | 21 | 20.20 | 10 | 10.55 |
| 2019-03-14 | 2206 | 380905 | 235 | 7679586 | 20.20 | 20.25 | 20.10 | 20.10 | 0.05 | -0.25% | 20.10 | 93 | 20.20 | 19 | 10.52 |
| 2019-03-15 | 2206 | 506309 | 222 | 10232150 | 20.10 | 20.30 | 20.10 | 20.30 | 0.20 | 1% | 20.25 | 2 | 20.30 | 12 | 10.63 |
| 2019-03-18 | 2206 | 527563 | 223 | 10657386 | 20.30 | 20.30 | 20.15 | 20.15 | 0.15 | -0.74% | 20.15 | 8 | 20.20 | 7 | 10.55 |
| 2019-03-19 | 2206 | 631778 | 349 | 12724724 | 20.15 | 20.20 | 20.10 | 20.10 | 0.05 | -0.25% | 20.10 | 100 | 20.15 | 1 | 10.52 |
| 2019-03-20 | 2206 | 560401 | 318 | 11280654 | 20.15 | 20.20 | 20.10 | 20.10 | 0.00 | 0% | 20.10 | 26 | 20.15 | 6 | 10.52 |
| 2019-03-21 | 2206 | 555652 | 272 | 11228483 | 20.10 | 20.30 | 20.10 | 20.20 | 0.10 | 0.5% | 20.20 | 14 | 20.30 | 188 | 10.58 |
| 2019-03-22 | 2206 | 488928 | 206 | 9903639 | 20.30 | 20.30 | 20.20 | 20.30 | 0.10 | 0.5% | 20.25 | 4 | 20.30 | 100 | 10.63 |
| 2019-03-25 | 2206 | 283181 | 140 | 5714345 | 20.20 | 20.25 | 20.15 | 20.15 | 0.15 | -0.74% | 20.15 | 3 | 20.20 | 7 | 10.55 |
| 2019-03-26 | 2206 | 313819 | 145 | 6352950 | 20.15 | 20.30 | 20.15 | 20.30 | 0.15 | 0.74% | 20.25 | 22 | 20.30 | 197 | 10.63 |
| 2019-03-27 | 2206 | 991652 | 406 | 20123930 | 20.30 | 20.40 | 20.15 | 20.40 | 0.10 | 0.49% | 20.40 | 1 | 20.45 | 27 | 10.68 |
| 2019-03-28 | 2206 | 1872907 | 725 | 38487917 | 20.40 | 20.70 | 20.35 | 20.70 | 0.30 | 1.47% | 20.70 | 5 | 20.75 | 60 | 10.84 |
| 2019-03-29 | 2206 | 2575474 | 827 | 52187192 | 20.50 | 20.50 | 20.20 | 20.20 | 0.50 | -2.42% | 20.20 | 207 | 20.25 | 2 | 10.58 |
| 2019-04-01 | 2206 | 1231027 | 544 | 24778138 | 20.25 | 20.25 | 20.00 | 20.05 | 0.15 | -0.74% | 20.00 | 186 | 20.05 | 1 | 15.91 |
| 2019-04-02 | 2206 | 863606 | 257 | 17349570 | 20.05 | 20.15 | 20.05 | 20.10 | 0.05 | 0.25% | 20.05 | 181 | 20.10 | 3 | 15.95 |
| 2019-04-03 | 2206 | 477513 | 225 | 9604157 | 20.10 | 20.15 | 20.10 | 20.10 | 0.00 | 0% | 20.10 | 71 | 20.15 | 83 | 15.95 |
| 2019-04-08 | 2206 | 407010 | 190 | 8204097 | 20.20 | 20.20 | 20.10 | 20.10 | 0.00 | 0% | 20.10 | 266 | 20.20 | 76 | 15.95 |
| 2019-04-09 | 2206 | 599411 | 187 | 12101608 | 20.20 | 20.25 | 20.15 | 20.15 | 0.05 | 0.25% | 20.15 | 54 | 20.20 | 3 | 15.99 |
| 2019-04-10 | 2206 | 531113 | 289 | 10722881 | 20.20 | 20.30 | 20.15 | 20.30 | 0.15 | 0.74% | 20.20 | 57 | 20.30 | 57 | 16.11 |
| 2019-04-11 | 2206 | 315151 | 140 | 6360274 | 20.30 | 20.30 | 20.15 | 20.15 | 0.15 | -0.74% | 20.15 | 129 | 20.25 | 70 | 15.99 |
| 2019-04-12 | 2206 | 1386667 | 440 | 28188226 | 20.15 | 20.45 | 20.15 | 20.45 | 0.30 | 1.49% | 20.40 | 72 | 20.45 | 19 | 16.23 |
| 2019-04-15 | 2206 | 1075247 | 397 | 21968815 | 20.50 | 20.55 | 20.30 | 20.40 | 0.05 | -0.24% | 20.30 | 48 | 20.40 | 22 | 16.19 |
| 2019-04-17 | 2206 | 519925 | 300 | 10518230 | 20.30 | 20.35 | 20.20 | 20.20 | 0.05 | -0.98% | 20.20 | 10 | 20.30 | 13 | 16.03 |
| 2019-04-18 | 2206 | 684828 | 182 | 13849474 | 20.25 | 20.30 | 20.15 | 20.20 | 0.00 | 0% | 20.15 | 61 | 20.20 | 45 | 16.03 |
| 2019-04-19 | 2206 | 312049 | 152 | 6291934 | 20.20 | 20.25 | 20.10 | 20.20 | 0.00 | 0% | 20.15 | 43 | 20.20 | 12 | 16.03 |
| 2019-04-22 | 2206 | 177717 | 142 | 3596104 | 20.30 | 20.30 | 20.20 | 20.20 | 0.00 | 0% | 20.20 | 143 | 20.25 | 3 | 16.03 |
| 2019-04-23 | 2206 | 418780 | 167 | 8465810 | 20.20 | 20.40 | 20.15 | 20.20 | 0.00 | 0% | 20.20 | 60 | 20.30 | 36 | 16.03 |
| 2019-04-24 | 2206 | 266775 | 145 | 5398737 | 20.20 | 20.25 | 20.20 | 20.25 | 0.05 | 0.25% | 20.25 | 11 | 20.30 | 86 | 16.07 |
| 2019-04-25 | 2206 | 325335 | 211 | 6574372 | 20.25 | 20.25 | 20.15 | 20.20 | 0.05 | -0.25% | 20.20 | 42 | 20.25 | 11 | 16.03 |
| 2019-04-26 | 2206 | 359111 | 162 | 7248746 | 20.20 | 20.20 | 20.15 | 20.20 | 0.00 | 0% | 20.20 | 11 | 20.25 | 59 | 16.03 |
| 2019-04-29 | 2206 | 428369 | 179 | 8684250 | 20.25 | 20.40 | 20.20 | 20.20 | 0.00 | 0% | 20.20 | 63 | 20.25 | 3 | 16.03 |
| 2019-04-30 | 2206 | 339305 | 128 | 6842890 | 20.30 | 20.30 | 20.15 | 20.15 | 0.05 | -0.25% | 20.15 | 60 | 20.20 | 9 | 15.99 |
| 2019-05-02 | 2206 | 366274 | 145 | 7384282 | 20.20 | 20.20 | 20.10 | 20.20 | 0.05 | 0.25% | 20.15 | 10 | 20.20 | 27 | 16.03 |
| 2019-05-03 | 2206 | 205003 | 111 | 4136105 | 20.20 | 20.25 | 20.15 | 20.15 | 0.05 | -0.25% | 20.15 | 42 | 20.20 | 7 | 15.99 |
| 2019-05-06 | 2206 | 468102 | 276 | 9405614 | 20.20 | 20.20 | 20.05 | 20.05 | 0.10 | -0.5% | 20.05 | 23 | 20.10 | 27 | 15.91 |
| 2019-05-07 | 2206 | 524280 | 213 | 10510113 | 20.05 | 20.10 | 20.00 | 20.05 | 0.00 | 0% | 20.00 | 282 | 20.05 | 18 | 15.91 |
| 2019-05-08 | 2206 | 1024146 | 289 | 20436257 | 20.00 | 20.05 | 19.85 | 20.00 | 0.05 | -0.25% | 19.95 | 56 | 20.00 | 37 | 15.87 |
| 2019-05-09 | 2206 | 758300 | 195 | 15148450 | 20.10 | 20.10 | 19.90 | 20.00 | 0.00 | 0% | 19.90 | 84 | 20.00 | 64 | 15.87 |
| 2019-05-10 | 2206 | 834505 | 234 | 16753923 | 20.00 | 20.30 | 19.95 | 20.25 | 0.25 | 1.25% | 20.20 | 2 | 20.25 | 29 | 16.07 |
| 2019-05-13 | 2206 | 611784 | 238 | 12304580 | 20.15 | 20.30 | 20.05 | 20.15 | 0.10 | -0.49% | 20.10 | 5 | 20.15 | 18 | 15.99 |
| 2019-05-14 | 2206 | 755269 | 283 | 15115906 | 20.00 | 20.20 | 19.85 | 20.20 | 0.05 | 0.25% | 20.15 | 21 | 20.20 | 81 | 16.03 |
| 2019-05-15 | 2206 | 624125 | 181 | 12560524 | 20.20 | 20.20 | 20.05 | 20.20 | 0.00 | 0% | 20.10 | 51 | 20.20 | 1 | 5.94 |
| 2019-05-16 | 2206 | 11344056 | 3916 | 240575678 | 20.60 | 21.90 | 20.50 | 21.10 | 0.90 | 4.46% | 21.05 | 54 | 21.10 | 1 | 6.21 |
| 2019-05-17 | 2206 | 4187469 | 1783 | 88769414 | 21.10 | 21.45 | 20.90 | 21.30 | 0.20 | 0.95% | 21.30 | 9 | 21.35 | 38 | 6.26 |
| 2019-05-20 | 2206 | 1406190 | 677 | 29720898 | 21.30 | 21.40 | 20.95 | 21.00 | 0.30 | -1.41% | 21.00 | 89 | 21.05 | 9 | 6.18 |
| 2019-05-22 | 2206 | 2603959 | 983 | 56668361 | 21.75 | 22.00 | 21.60 | 21.75 | 0.00 | 3.57% | 21.70 | 35 | 21.75 | 20 | 6.40 |
| 2019-05-23 | 2206 | 1842484 | 891 | 39914781 | 21.65 | 21.90 | 21.45 | 21.45 | 0.30 | -1.38% | 21.45 | 2 | 21.50 | 22 | 6.31 |
| 2019-05-24 | 2206 | 1781714 | 804 | 38583588 | 21.45 | 21.80 | 21.45 | 21.75 | 0.30 | 1.4% | 21.70 | 2 | 21.75 | 63 | 6.40 |
| 2019-05-27 | 2206 | 4803719 | 1956 | 106266926 | 21.80 | 22.40 | 21.80 | 22.30 | 0.55 | 2.53% | 22.30 | 13 | 22.35 | 86 | 6.56 |
| 2019-05-28 | 2206 | 6421035 | 2216 | 138941741 | 22.30 | 22.40 | 21.10 | 21.10 | 1.20 | -5.38% | 21.10 | 42 | 21.20 | 87 | 6.21 |
| 2019-05-29 | 2206 | 2791244 | 1189 | 59993542 | 21.20 | 21.75 | 21.20 | 21.35 | 0.25 | 1.18% | 21.35 | 37 | 21.40 | 6 | 6.28 |
| 2019-05-30 | 2206 | 988381 | 543 | 21227553 | 21.50 | 21.60 | 21.35 | 21.50 | 0.15 | 0.7% | 21.45 | 58 | 21.55 | 20 | 6.32 |
| 2019-05-31 | 2206 | 1253980 | 588 | 26824572 | 21.50 | 21.60 | 21.30 | 21.40 | 0.10 | -0.47% | 21.35 | 3 | 21.40 | 19 | 6.29 |
| 2019-06-03 | 2206 | 3411794 | 1509 | 74622307 | 21.70 | 22.15 | 21.50 | 21.65 | 0.25 | 1.17% | 21.65 | 24 | 21.70 | 11 | 6.37 |
| 2019-06-04 | 2206 | 982851 | 449 | 21294437 | 21.70 | 21.80 | 21.60 | 21.65 | 0.00 | 0% | 21.65 | 7 | 21.70 | 27 | 6.37 |
| 2019-06-05 | 2206 | 1225522 | 496 | 26354569 | 21.70 | 21.75 | 21.25 | 21.40 | 0.25 | -1.15% | 21.40 | 36 | 21.45 | 32 | 6.29 |
| 2019-06-06 | 2206 | 961389 | 435 | 20497371 | 21.60 | 21.60 | 21.20 | 21.40 | 0.00 | 0% | 21.30 | 32 | 21.40 | 44 | 6.29 |
| 2019-06-10 | 2206 | 837142 | 375 | 17898673 | 21.45 | 21.50 | 21.30 | 21.35 | 0.05 | -0.23% | 21.35 | 6 | 21.40 | 53 | 6.28 |
| 2019-06-11 | 2206 | 1829581 | 664 | 39694398 | 21.55 | 21.80 | 21.45 | 21.70 | 0.35 | 1.64% | 21.65 | 90 | 21.70 | 60 | 6.38 |
| 2019-06-12 | 2206 | 1813122 | 635 | 39400330 | 21.75 | 21.90 | 21.55 | 21.70 | 0.00 | 0% | 21.70 | 8 | 21.75 | 143 | 6.38 |
| 2019-06-13 | 2206 | 773917 | 342 | 16672305 | 21.70 | 21.70 | 21.45 | 21.60 | 0.10 | -0.46% | 21.55 | 1 | 21.60 | 47 | 6.35 |
| 2019-06-14 | 2206 | 613832 | 293 | 13286668 | 21.70 | 21.75 | 21.60 | 21.60 | 0.00 | 0% | 21.60 | 14 | 21.65 | 13 | 6.35 |
| 2019-06-17 | 2206 | 776502 | 290 | 16800067 | 21.70 | 21.70 | 21.55 | 21.55 | 0.05 | -0.23% | 21.55 | 4 | 21.60 | 11 | 6.34 |
| 2019-06-18 | 2206 | 333512 | 188 | 7191931 | 21.60 | 21.70 | 21.50 | 21.55 | 0.00 | 0% | 21.50 | 29 | 21.55 | 18 | 6.34 |
| 2019-06-19 | 2206 | 671851 | 397 | 14505244 | 21.65 | 21.65 | 21.55 | 21.55 | 0.00 | 0% | 21.55 | 10 | 21.65 | 67 | 6.34 |
| 2019-06-20 | 2206 | 1858971 | 687 | 40480912 | 21.65 | 21.85 | 21.60 | 21.80 | 0.25 | 1.16% | 21.80 | 23 | 21.85 | 20 | 6.41 |
| 2019-06-21 | 2206 | 5177710 | 1954 | 115288657 | 21.90 | 22.50 | 21.85 | 22.20 | 0.40 | 1.83% | 22.20 | 94 | 22.25 | 9 | 6.53 |
| 2019-06-24 | 2206 | 5077677 | 2299 | 116004428 | 22.40 | 23.15 | 22.35 | 22.95 | 0.75 | 3.38% | 22.90 | 25 | 22.95 | 30 | 6.75 |
| 2019-06-25 | 2206 | 3701110 | 1685 | 84587732 | 23.10 | 23.30 | 22.50 | 22.75 | 0.20 | -0.87% | 22.70 | 2 | 22.75 | 64 | 6.69 |
| 2019-06-26 | 2206 | 2312729 | 931 | 52882968 | 22.80 | 23.00 | 22.70 | 22.80 | 0.05 | 0.22% | 22.80 | 9 | 22.85 | 31 | 6.71 |
| 2019-06-27 | 2206 | 1683298 | 760 | 38531827 | 22.75 | 23.10 | 22.75 | 22.85 | 0.05 | 0.22% | 22.85 | 27 | 22.90 | 45 | 6.72 |
| 2019-06-28 | 2206 | 1817967 | 686 | 41176054 | 22.85 | 22.90 | 22.55 | 22.55 | 0.30 | -1.31% | 22.55 | 27 | 22.65 | 15 | 6.63 |
| 2019-07-01 | 2206 | 1586249 | 582 | 35958684 | 22.75 | 22.85 | 22.60 | 22.75 | 0.20 | 0.89% | 22.75 | 1 | 22.80 | 252 | 6.69 |
| 2019-07-02 | 2206 | 1190501 | 414 | 27106519 | 22.80 | 22.85 | 22.70 | 22.75 | 0.00 | 0% | 22.75 | 26 | 22.80 | 59 | 6.69 |
| 2019-07-03 | 2206 | 2707271 | 1122 | 61871513 | 22.85 | 23.15 | 22.60 | 22.80 | 0.05 | 0.22% | 22.75 | 186 | 22.80 | 39 | 6.71 |
| 2019-07-04 | 2206 | 1340995 | 704 | 30542533 | 22.90 | 22.90 | 22.65 | 22.75 | 0.05 | -0.22% | 22.75 | 17 | 22.80 | 1 | 6.69 |
| 2019-07-05 | 2206 | 1955321 | 691 | 44765846 | 22.75 | 23.05 | 22.75 | 22.80 | 0.05 | 0.22% | 22.80 | 86 | 22.85 | 2 | 6.71 |
| 2019-07-08 | 2206 | 1089349 | 467 | 24870703 | 22.80 | 22.90 | 22.75 | 22.85 | 0.05 | 0.22% | 22.85 | 3 | 22.90 | 110 | 6.72 |
| 2019-07-09 | 2206 | 3716739 | 1634 | 86097618 | 22.90 | 23.35 | 22.80 | 23.20 | 0.35 | 1.53% | 23.15 | 46 | 23.20 | 46 | 6.82 |
| 2019-07-10 | 2206 | 2604929 | 1124 | 60350716 | 23.40 | 23.50 | 22.90 | 23.00 | 0.20 | -0.86% | 23.00 | 80 | 23.05 | 2 | 6.76 |
| 2019-07-11 | 2206 | 1364897 | 594 | 31161147 | 23.00 | 23.00 | 22.70 | 22.80 | 0.20 | -0.87% | 22.80 | 49 | 22.85 | 10 | 6.71 |
| 2019-07-12 | 2206 | 891777 | 391 | 20451499 | 22.85 | 23.00 | 22.85 | 22.85 | 0.05 | 0.22% | 22.85 | 50 | 22.90 | 34 | 6.72 |
| 2019-07-15 | 2206 | 1440222 | 659 | 32771105 | 22.85 | 22.90 | 22.65 | 22.75 | 0.10 | -0.44% | 22.75 | 59 | 22.80 | 12 | 6.69 |
| 2019-07-16 | 2206 | 1102541 | 443 | 25118034 | 22.80 | 22.95 | 22.70 | 22.75 | 0.00 | 0% | 22.75 | 31 | 22.80 | 20 | 6.69 |
| 2019-07-17 | 2206 | 1279270 | 542 | 29123838 | 22.80 | 22.85 | 22.70 | 22.75 | 0.00 | 0% | 22.70 | 224 | 22.75 | 47 | 6.69 |
| 2019-07-18 | 2206 | 3903762 | 1252 | 88343042 | 22.80 | 22.85 | 22.55 | 22.55 | 0.20 | -0.88% | 22.50 | 323 | 22.55 | 106 | 6.63 |
| 2019-07-19 | 2206 | 2428197 | 989 | 52460272 | 21.65 | 21.70 | 21.50 | 21.50 | 0.00 | -4.66% | 21.45 | 72 | 21.50 | 12 | 6.32 |
| 2019-07-22 | 2206 | 1511778 | 664 | 32186399 | 21.50 | 21.50 | 21.15 | 21.20 | 0.30 | -1.4% | 21.15 | 41 | 21.20 | 7 | 6.24 |
| 2019-07-23 | 2206 | 1451996 | 669 | 30555513 | 21.30 | 21.30 | 20.85 | 20.90 | 0.30 | -1.42% | 20.90 | 32 | 20.95 | 31 | 6.15 |
| 2019-07-24 | 2206 | 1190377 | 540 | 24944267 | 21.00 | 21.10 | 20.85 | 20.95 | 0.05 | 0.24% | 20.95 | 17 | 21.00 | 39 | 6.16 |
| 2019-07-25 | 2206 | 715700 | 355 | 15062863 | 21.00 | 21.25 | 20.90 | 21.25 | 0.30 | 1.43% | 21.25 | 14 | 21.30 | 37 | 6.25 |
| 2019-07-26 | 2206 | 799073 | 360 | 16902368 | 21.30 | 21.30 | 21.05 | 21.15 | 0.10 | -0.47% | 21.15 | 20 | 21.20 | 37 | 6.22 |
| 2019-07-29 | 2206 | 468975 | 248 | 9874118 | 21.15 | 21.15 | 21.00 | 21.00 | 0.15 | -0.71% | 21.00 | 108 | 21.05 | 25 | 6.18 |
| 2019-07-30 | 2206 | 693158 | 302 | 14571118 | 21.00 | 21.20 | 20.90 | 20.95 | 0.05 | -0.24% | 20.95 | 42 | 21.00 | 13 | 6.16 |
| 2019-07-31 | 2206 | 1125228 | 495 | 23471272 | 20.90 | 20.95 | 20.75 | 20.95 | 0.00 | 0% | 20.90 | 15 | 20.95 | 159 | 6.16 |
| 2019-08-01 | 2206 | 1044501 | 397 | 21646845 | 20.75 | 20.85 | 20.65 | 20.70 | 0.25 | -1.19% | 20.65 | 167 | 20.70 | 23 | 6.09 |
| 2019-08-02 | 2206 | 1027100 | 358 | 21182119 | 20.80 | 20.80 | 20.50 | 20.70 | 0.00 | 0% | 20.60 | 9 | 20.70 | 50 | 6.09 |
| 2019-08-05 | 2206 | 1043504 | 372 | 21413229 | 20.70 | 20.70 | 20.45 | 20.45 | 0.25 | -1.21% | 20.40 | 69 | 20.45 | 3 | 6.01 |
| 2019-08-06 | 2206 | 2181001 | 626 | 43872222 | 20.35 | 20.40 | 19.95 | 20.35 | 0.10 | -0.49% | 20.30 | 30 | 20.35 | 8 | 5.99 |
| 2019-08-07 | 2206 | 428003 | 278 | 8734010 | 20.40 | 20.45 | 20.35 | 20.40 | 0.05 | 0.25% | 20.40 | 13 | 20.45 | 30 | 6.00 |
| 2019-08-08 | 2206 | 541580 | 326 | 11078013 | 20.40 | 20.55 | 20.35 | 20.55 | 0.15 | 0.74% | 20.50 | 5 | 20.55 | 5 | 6.04 |
| 2019-08-12 | 2206 | 462000 | 242 | 9445950 | 20.55 | 20.55 | 20.40 | 20.50 | 0.05 | -0.24% | 20.45 | 5 | 20.50 | 14 | 6.03 |
| 2019-08-13 | 2206 | 683381 | 385 | 14112928 | 20.60 | 20.75 | 20.55 | 20.55 | 0.05 | 0.24% | 20.55 | 51 | 20.60 | 1 | 6.04 |
| 2019-08-14 | 2206 | 614787 | 284 | 12717209 | 20.65 | 20.80 | 20.60 | 20.65 | 0.10 | 0.49% | 20.60 | 54 | 20.65 | 15 | 6.13 |
| 2019-08-15 | 2206 | 683125 | 282 | 13952886 | 20.50 | 20.55 | 20.30 | 20.40 | 0.25 | -1.21% | 20.40 | 28 | 20.45 | 3 | 6.05 |
| 2019-08-16 | 2206 | 464794 | 243 | 9542956 | 20.60 | 20.65 | 20.40 | 20.55 | 0.15 | 0.74% | 20.55 | 25 | 20.60 | 2 | 6.10 |
| 2019-08-19 | 2206 | 606269 | 233 | 12533824 | 20.60 | 20.75 | 20.55 | 20.75 | 0.20 | 0.97% | 20.70 | 73 | 20.75 | 64 | 6.16 |
| 2019-08-20 | 2206 | 663986 | 279 | 13784356 | 20.75 | 20.85 | 20.65 | 20.85 | 0.10 | 0.48% | 20.80 | 11 | 20.85 | 66 | 6.19 |
| 2019-08-21 | 2206 | 714321 | 389 | 14818041 | 20.75 | 20.85 | 20.65 | 20.65 | 0.20 | -0.96% | 20.65 | 51 | 20.70 | 53 | 6.13 |
| 2019-08-22 | 2206 | 639651 | 337 | 13297935 | 20.80 | 20.90 | 20.70 | 20.90 | 0.25 | 1.21% | 20.85 | 26 | 20.90 | 5 | 6.20 |
| 2019-08-23 | 2206 | 675277 | 258 | 14095844 | 20.90 | 20.95 | 20.75 | 20.90 | 0.00 | 0% | 20.85 | 36 | 20.90 | 10 | 6.20 |
| 2019-08-26 | 2206 | 462703 | 247 | 9579798 | 20.70 | 20.75 | 20.65 | 20.70 | 0.20 | -0.96% | 20.70 | 42 | 20.75 | 22 | 6.14 |
| 2019-08-27 | 2206 | 830222 | 341 | 17084731 | 20.75 | 20.85 | 20.40 | 20.40 | 0.30 | -1.45% | 20.40 | 68 | 20.60 | 1 | 6.05 |
| 2019-08-28 | 2206 | 648806 | 370 | 13333369 | 20.60 | 20.65 | 20.50 | 20.50 | 0.10 | 0.49% | 20.50 | 9 | 20.60 | 2 | 6.08 |
| 2019-08-29 | 2206 | 848974 | 343 | 17385116 | 20.40 | 20.55 | 20.40 | 20.55 | 0.05 | 0.24% | 20.50 | 8 | 20.55 | 9 | 6.10 |
| 2019-08-30 | 2206 | 1428953 | 577 | 29219629 | 20.60 | 20.60 | 20.40 | 20.45 | 0.10 | -0.49% | 20.45 | 40 | 20.50 | 2 | 6.07 |
| 2019-09-02 | 2206 | 696210 | 285 | 14346360 | 20.45 | 20.70 | 20.45 | 20.65 | 0.20 | 0.98% | 20.60 | 7 | 20.65 | 9 | 6.13 |
| 2019-09-03 | 2206 | 777101 | 339 | 16127040 | 20.75 | 20.85 | 20.65 | 20.70 | 0.05 | 0.24% | 20.70 | 54 | 20.75 | 1 | 6.14 |
| 2019-09-04 | 2206 | 604230 | 310 | 12550429 | 20.70 | 20.85 | 20.70 | 20.80 | 0.10 | 0.48% | 20.80 | 63 | 20.85 | 80 | 6.17 |
| 2019-09-05 | 2206 | 2329125 | 320 | 48034287 | 20.80 | 20.90 | 20.70 | 20.75 | 0.05 | -0.24% | 20.75 | 10 | 20.80 | 9 | 6.16 |
| 2019-09-06 | 2206 | 546190 | 276 | 11327439 | 20.75 | 20.85 | 20.65 | 20.75 | 0.00 | 0% | 20.75 | 3 | 20.80 | 146 | 6.16 |
| 2019-09-09 | 2206 | 742632 | 330 | 15408678 | 20.80 | 20.90 | 20.65 | 20.70 | 0.05 | -0.24% | 20.70 | 2 | 20.75 | 8 | 6.14 |
| 2019-09-10 | 2206 | 1741916 | 176 | 36055964 | 20.75 | 20.80 | 20.65 | 20.65 | 0.05 | -0.24% | 20.65 | 68 | 20.70 | 4 | 6.13 |
| 2019-09-11 | 2206 | 1746920 | 740 | 36403586 | 20.75 | 20.90 | 20.75 | 20.80 | 0.15 | 0.73% | 20.80 | 142 | 20.85 | 18 | 6.17 |
| 2019-09-12 | 2206 | 2337734 | 924 | 49498760 | 21.00 | 21.30 | 21.00 | 21.20 | 0.40 | 1.92% | 21.20 | 42 | 21.25 | 129 | 6.29 |
| 2019-09-16 | 2206 | 2092298 | 435 | 44476543 | 21.35 | 21.40 | 21.20 | 21.30 | 0.10 | 0.47% | 21.25 | 1 | 21.30 | 155 | 6.32 |
| 2019-09-17 | 2206 | 811423 | 344 | 17088086 | 21.25 | 21.30 | 20.95 | 20.95 | 0.35 | -1.64% | 20.95 | 5 | 21.00 | 80 | 6.22 |
| 2019-09-18 | 2206 | 583176 | 329 | 12227986 | 20.95 | 21.05 | 20.90 | 20.95 | 0.00 | 0% | 20.95 | 125 | 21.00 | 14 | 6.22 |
| 2019-09-19 | 2206 | 1749781 | 170 | 36732307 | 21.00 | 21.05 | 20.90 | 20.95 | 0.00 | 0% | 20.95 | 30 | 21.00 | 8 | 6.22 |
| 2019-09-20 | 2206 | 923602 | 408 | 19518950 | 21.00 | 21.20 | 21.00 | 21.20 | 0.25 | 1.19% | 21.20 | 8 | 21.25 | 147 | 6.29 |
| 2019-09-23 | 2206 | 367606 | 187 | 7789695 | 21.20 | 21.25 | 21.15 | 21.20 | 0.00 | 0% | 21.15 | 11 | 21.20 | 2 | 6.29 |
| 2019-09-24 | 2206 | 1580722 | 217 | 33365947 | 21.20 | 21.20 | 21.05 | 21.05 | 0.15 | -0.71% | 21.05 | 32 | 21.10 | 3 | 6.25 |
| 2019-09-25 | 2206 | 516870 | 247 | 10902492 | 21.20 | 21.20 | 21.00 | 21.20 | 0.15 | 0.71% | 21.15 | 21 | 21.20 | 76 | 6.29 |
| 2019-09-26 | 2206 | 654565 | 334 | 13890565 | 21.30 | 21.30 | 21.10 | 21.10 | 0.10 | -0.47% | 21.10 | 4 | 21.15 | 2 | 6.26 |
| 2019-09-27 | 2206 | 1698253 | 218 | 35672785 | 21.10 | 21.20 | 20.95 | 21.00 | 0.10 | -0.47% | 20.95 | 66 | 21.00 | 2 | 6.23 |
| 2019-10-01 | 2206 | 443545 | 212 | 9339095 | 21.10 | 21.20 | 20.95 | 21.00 | 0.00 | 0% | 21.00 | 1 | 21.10 | 119 | 6.23 |
| 2019-10-02 | 2206 | 271704 | 197 | 5708507 | 21.10 | 21.15 | 20.90 | 20.90 | 0.10 | -0.48% | 20.90 | 40 | 21.00 | 48 | 6.20 |
| 2019-10-03 | 2206 | 273503 | 169 | 5691084 | 20.85 | 20.85 | 20.75 | 20.80 | 0.10 | -0.48% | 20.80 | 41 | 20.90 | 16 | 6.17 |
| 2019-10-04 | 2206 | 576398 | 309 | 11977974 | 20.85 | 21.00 | 20.70 | 20.80 | 0.00 | 0% | 20.75 | 31 | 20.80 | 145 | 6.17 |
| 2019-10-07 | 2206 | 358302 | 186 | 7433749 | 20.90 | 20.90 | 20.70 | 20.70 | 0.10 | -0.48% | 20.70 | 131 | 20.80 | 125 | 6.14 |
| 2019-10-08 | 2206 | 379106 | 216 | 7857442 | 20.80 | 20.80 | 20.70 | 20.70 | 0.00 | 0% | 20.70 | 42 | 20.75 | 8 | 6.14 |
| 2019-10-09 | 2206 | 369272 | 152 | 7647804 | 20.70 | 20.80 | 20.65 | 20.70 | 0.00 | 0% | 20.70 | 5 | 20.75 | 122 | 6.14 |
| 2019-10-14 | 2206 | 644589 | 413 | 13426119 | 20.90 | 20.95 | 20.70 | 20.85 | 0.15 | 0.72% | 20.85 | 11 | 20.90 | 140 | 6.19 |
| 2019-10-15 | 2206 | 573534 | 275 | 12013239 | 20.85 | 21.00 | 20.85 | 21.00 | 0.15 | 0.72% | 20.95 | 174 | 21.00 | 108 | 6.23 |
| 2019-10-16 | 2206 | 2677693 | 1184 | 57142489 | 21.10 | 21.45 | 21.10 | 21.40 | 0.40 | 1.9% | 21.40 | 2 | 21.45 | 93 | 6.35 |
| 2019-10-17 | 2206 | 671431 | 326 | 14331820 | 21.45 | 21.45 | 21.25 | 21.35 | 0.05 | -0.23% | 21.35 | 3 | 21.40 | 87 | 6.34 |
| 2019-10-18 | 2206 | 1061615 | 304 | 22675193 | 21.40 | 21.40 | 21.20 | 21.40 | 0.05 | 0.23% | 21.30 | 70 | 21.40 | 88 | 6.35 |
| 2019-10-21 | 2206 | 3661831 | 1474 | 80446184 | 21.40 | 22.25 | 21.40 | 22.10 | 0.70 | 3.27% | 22.00 | 78 | 22.10 | 128 | 6.56 |
| 2019-10-22 | 2206 | 3040290 | 1088 | 67359630 | 22.25 | 22.50 | 21.90 | 22.05 | 0.05 | -0.23% | 22.00 | 7 | 22.05 | 106 | 6.54 |
| 2019-10-23 | 2206 | 1400926 | 640 | 30669580 | 22.00 | 22.15 | 21.75 | 21.90 | 0.15 | -0.68% | 21.85 | 3 | 21.90 | 12 | 6.50 |
| 2019-10-24 | 2206 | 640708 | 355 | 14048181 | 21.90 | 22.05 | 21.85 | 21.95 | 0.05 | 0.23% | 21.90 | 3 | 21.95 | 26 | 6.51 |
| 2019-10-25 | 2206 | 572056 | 202 | 12532972 | 22.00 | 22.00 | 21.80 | 21.85 | 0.10 | -0.46% | 21.85 | 25 | 21.90 | 8 | 6.48 |
| 2019-10-28 | 2206 | 898660 | 375 | 19761445 | 22.05 | 22.20 | 21.85 | 21.95 | 0.10 | 0.46% | 21.90 | 86 | 21.95 | 61 | 6.51 |
| 2019-10-29 | 2206 | 677909 | 246 | 14862064 | 22.05 | 22.05 | 21.85 | 21.85 | 0.10 | -0.46% | 21.85 | 11 | 21.90 | 7 | 6.48 |
| 2019-10-30 | 2206 | 403762 | 196 | 8840683 | 21.95 | 21.95 | 21.85 | 21.95 | 0.10 | 0.46% | 21.90 | 38 | 21.95 | 27 | 6.51 |
| 2019-10-31 | 2206 | 715400 | 223 | 15671236 | 21.95 | 21.95 | 21.85 | 21.85 | 0.10 | -0.46% | 21.85 | 139 | 21.90 | 2 | 6.48 |
| 2019-11-01 | 2206 | 450835 | 162 | 9858540 | 21.80 | 21.95 | 21.80 | 21.90 | 0.05 | 0.23% | 21.85 | 73 | 21.90 | 3 | 6.50 |
| 2019-11-04 | 2206 | 1507177 | 645 | 33441980 | 21.95 | 22.40 | 21.95 | 22.10 | 0.20 | 0.91% | 22.05 | 2 | 22.10 | 25 | 6.56 |
| 2019-11-05 | 2206 | 632277 | 272 | 13970894 | 22.05 | 22.15 | 22.05 | 22.05 | 0.05 | -0.23% | 22.05 | 30 | 22.10 | 22 | 6.54 |
| 2019-11-06 | 2206 | 811726 | 352 | 17939822 | 22.10 | 22.20 | 22.00 | 22.05 | 0.00 | 0% | 22.05 | 17 | 22.10 | 20 | 6.54 |
| 2019-11-07 | 2206 | 2428055 | 824 | 54160321 | 22.20 | 22.45 | 22.10 | 22.25 | 0.20 | 0.91% | 22.25 | 147 | 22.30 | 1 | 6.60 |
| 2019-11-08 | 2206 | 910124 | 381 | 20331648 | 22.35 | 22.40 | 22.25 | 22.40 | 0.15 | 0.67% | 22.35 | 36 | 22.40 | 242 | 6.65 |
| 2019-11-11 | 2206 | 1062500 | 405 | 23527350 | 22.35 | 22.35 | 22.00 | 22.05 | 0.35 | -1.56% | 22.05 | 27 | 22.10 | 37 | 6.54 |
| 2019-11-12 | 2206 | 765863 | 339 | 16919686 | 22.05 | 22.15 | 22.05 | 22.15 | 0.10 | 0.45% | 22.10 | 10 | 22.15 | 37 | 6.57 |
| 2019-11-13 | 2206 | 715582 | 282 | 15746121 | 22.10 | 22.10 | 21.95 | 22.00 | 0.15 | -0.68% | 21.95 | 37 | 22.00 | 67 | 6.53 |
| 2019-11-14 | 2206 | 1239919 | 493 | 26894895 | 21.95 | 22.00 | 21.55 | 21.70 | 0.30 | -1.36% | 21.65 | 82 | 21.70 | 20 | 6.44 |
| 2019-11-15 | 2206 | 2855945 | 975 | 60794627 | 21.60 | 21.60 | 21.15 | 21.15 | 0.55 | -2.53% | 21.15 | 142 | 21.20 | 15 | 10.52 |
| 2019-11-18 | 2206 | 806488 | 359 | 17051990 | 21.15 | 21.30 | 21.05 | 21.30 | 0.15 | 0.71% | 21.25 | 1 | 21.30 | 8 | 10.60 |
| 2019-11-19 | 2206 | 500976 | 212 | 10641187 | 21.30 | 21.30 | 21.15 | 21.25 | 0.05 | -0.23% | 21.20 | 104 | 21.25 | 3 | 10.57 |
| 2019-11-20 | 2206 | 528383 | 268 | 11159617 | 21.25 | 21.25 | 21.05 | 21.20 | 0.05 | -0.24% | 21.15 | 1 | 21.20 | 13 | 10.55 |
| 2019-11-21 | 2206 | 495272 | 217 | 10430574 | 21.10 | 21.10 | 21.00 | 21.05 | 0.15 | -0.71% | 21.05 | 306 | 21.10 | 8 | 10.47 |
| 2019-11-22 | 2206 | 739442 | 322 | 15576482 | 21.10 | 21.20 | 21.00 | 21.00 | 0.05 | -0.24% | 21.00 | 214 | 21.05 | 56 | 10.45 |
| 2019-11-25 | 2206 | 794847 | 374 | 16901148 | 21.10 | 21.35 | 21.10 | 21.35 | 0.35 | 1.67% | 21.30 | 23 | 21.35 | 113 | 10.62 |
| 2019-11-26 | 2206 | 702334 | 332 | 14958012 | 21.40 | 21.40 | 21.15 | 21.25 | 0.10 | -0.47% | 21.25 | 4 | 21.30 | 27 | 10.57 |
| 2019-11-27 | 2206 | 378761 | 188 | 8040543 | 21.30 | 21.30 | 21.15 | 21.30 | 0.05 | 0.24% | 21.25 | 23 | 21.30 | 2 | 10.60 |
| 2019-11-28 | 2206 | 371600 | 236 | 7870269 | 21.20 | 21.30 | 21.15 | 21.20 | 0.10 | -0.47% | 21.20 | 12 | 21.25 | 40 | 10.55 |
| 2019-11-29 | 2206 | 875004 | 425 | 18478431 | 21.25 | 21.25 | 21.05 | 21.05 | 0.15 | -0.71% | 21.05 | 46 | 21.15 | 27 | 10.47 |
| 2019-12-02 | 2206 | 761591 | 395 | 16010411 | 21.20 | 21.20 | 20.95 | 20.95 | 0.10 | -0.48% | 20.95 | 97 | 21.00 | 12 | 10.42 |
| 2019-12-03 | 2206 | 462816 | 272 | 9708836 | 20.95 | 21.05 | 20.90 | 21.00 | 0.05 | 0.24% | 21.00 | 7 | 21.05 | 9 | 10.45 |
| 2019-12-04 | 2206 | 1050320 | 450 | 21994902 | 21.10 | 21.10 | 20.85 | 20.90 | 0.10 | -0.48% | 20.85 | 84 | 20.90 | 35 | 10.40 |
| 2019-12-05 | 2206 | 582237 | 281 | 12169962 | 20.90 | 21.00 | 20.85 | 20.90 | 0.00 | 0% | 20.90 | 67 | 20.95 | 18 | 10.40 |
| 2019-12-06 | 2206 | 497962 | 203 | 10434452 | 20.95 | 21.10 | 20.85 | 21.10 | 0.20 | 0.96% | 21.00 | 13 | 21.10 | 80 | 10.50 |
| 2019-12-09 | 2206 | 440786 | 214 | 9314371 | 21.05 | 21.20 | 21.00 | 21.15 | 0.05 | 0.24% | 21.15 | 11 | 21.20 | 6 | 10.52 |
| 2019-12-10 | 2206 | 277769 | 120 | 5877447 | 21.20 | 21.25 | 21.10 | 21.15 | 0.00 | 0% | 21.15 | 30 | 21.20 | 16 | 10.52 |
| 2019-12-11 | 2206 | 535725 | 220 | 11348081 | 21.25 | 21.30 | 21.10 | 21.25 | 0.10 | 0.47% | 21.20 | 22 | 21.25 | 23 | 10.57 |
| 2019-12-12 | 2206 | 475893 | 241 | 10095238 | 21.35 | 21.35 | 21.10 | 21.20 | 0.05 | -0.24% | 21.15 | 83 | 21.25 | 103 | 10.55 |
| 2019-12-13 | 2206 | 467177 | 205 | 9862932 | 21.30 | 21.30 | 21.05 | 21.15 | 0.05 | -0.24% | 21.05 | 89 | 21.15 | 27 | 10.52 |
| 2019-12-16 | 2206 | 437176 | 288 | 9253860 | 21.20 | 21.25 | 21.10 | 21.10 | 0.05 | -0.24% | 21.10 | 66 | 21.15 | 1 | 10.50 |
| 2019-12-17 | 2206 | 1045853 | 434 | 22199895 | 21.10 | 21.30 | 21.05 | 21.25 | 0.15 | 0.71% | 21.25 | 8 | 21.30 | 153 | 10.57 |
| 2019-12-18 | 2206 | 477397 | 315 | 10159682 | 21.30 | 21.35 | 21.20 | 21.25 | 0.00 | 0% | 21.25 | 40 | 21.30 | 14 | 10.57 |
| 2019-12-19 | 2206 | 720130 | 248 | 15248546 | 21.25 | 21.25 | 21.10 | 21.25 | 0.00 | 0% | 21.20 | 2 | 21.25 | 130 | 10.57 |
| 2019-12-20 | 2206 | 637894 | 276 | 13474359 | 21.30 | 21.30 | 21.05 | 21.05 | 0.20 | -0.94% | 21.05 | 65 | 21.10 | 6 | 10.47 |
| 2019-12-23 | 2206 | 521600 | 230 | 11009836 | 21.05 | 21.20 | 21.05 | 21.15 | 0.10 | 0.48% | 21.10 | 6 | 21.15 | 4 | 10.52 |
| 2019-12-24 | 2206 | 507867 | 261 | 10739434 | 21.15 | 21.25 | 21.10 | 21.15 | 0.00 | 0% | 21.10 | 42 | 21.15 | 1 | 10.52 |
| 2019-12-25 | 2206 | 450301 | 176 | 9516030 | 21.20 | 21.20 | 21.10 | 21.10 | 0.05 | -0.24% | 21.10 | 125 | 21.15 | 1 | 10.50 |
| 2019-12-26 | 2206 | 458778 | 191 | 9697663 | 21.15 | 21.20 | 21.10 | 21.10 | 0.00 | 0% | 21.10 | 103 | 21.15 | 16 | 10.50 |
| 2019-12-27 | 2206 | 595672 | 299 | 12581875 | 21.10 | 21.20 | 21.05 | 21.20 | 0.10 | 0.47% | 21.15 | 20 | 21.20 | 64 | 10.55 |
| 2019-12-30 | 2206 | 1360102 | 499 | 28993568 | 21.20 | 21.40 | 21.20 | 21.30 | 0.10 | 0.47% | 21.30 | 9 | 21.40 | 75 | 10.60 |
| 2019-12-31 | 2206 | 830650 | 356 | 17745907 | 21.40 | 21.45 | 21.25 | 21.30 | 0.00 | 0% | 21.30 | 2 | 21.35 | 1 | 10.60 |