中信金(2891)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 | 19.90 0 0% | 20.00 0.1 0.5% | 19.80 -0.2 -1% | 20.10 0.3 1.52% | 19.95 -0.15 -0.75% | 20.25 0.3 1.5% | 20.20 -0.05 -0.25% | 20.10 -0.1 -0.5% | 20.10 0 0% | 20.15 0.05 0.25% | 20.05 -0.1 -0.5% | 20.00 -0.05 -0.25% | 19.95 -0.05 -0.25% | 20.25 0.3 1.5% | 20.50 0.25 1.23% | 20.35 -0.15 -0.73% | 20.40 0.05 0.25% | 20.60 0.2 0.98% | 20.70 0.1 0.49% | 20.55 -0.15 -0.72% | 20.70 0.15 0.73% | 20.24 | ||||||||||
| 2 月 | 20.45 -0.25 -1.21% | 20.55 0.1 0.49% | 20.60 0.05 0.24% | 20.60 0 0% | 20.45 -0.15 -0.73% | 20.45 0 0% | 20.55 0.1 0.49% | 20.75 0.2 0.97% | 20.75 0 0% | 20.75 0 0% | 20.80 0.05 0.24% | 20.85 0.05 0.24% | 20.65 | |||||||||||||||||||
| 3 月 | 20.75 -0.1 -0.48% | 20.65 -0.1 -0.48% | 20.55 -0.1 -0.48% | 20.60 0.05 0.24% | 20.35 -0.25 -1.21% | 20.45 0.1 0.49% | 20.60 0.15 0.73% | 20.45 -0.15 -0.73% | 20.55 0.1 0.49% | 20.65 0.1 0.49% | 20.85 0.2 0.97% | 20.90 0.05 0.24% | 20.90 0 0% | 21.00 0.1 0.48% | 20.90 -0.1 -0.48% | 20.60 -0.3 -1.44% | 20.65 0.05 0.24% | 20.40 -0.25 -1.21% | 20.40 0 0% | 20.45 0.05 0.25% | 20.61 | |||||||||||
| 4 月 | 20.30 -0.15 -0.73% | 20.40 0.1 0.49% | 20.35 -0.05 -0.25% | 20.55 0.2 0.98% | 20.75 0.2 0.97% | 20.55 -0.2 -0.96% | 20.70 0.15 0.73% | 20.55 -0.15 -0.72% | 20.40 -0.15 -0.73% | 20.35 -0.05 -0.25% | 20.20 -0.15 -0.74% | 20.40 0.2 0.99% | 20.45 0.05 0.25% | 20.45 0 0% | 20.50 0.05 0.24% | 20.60 0.1 0.49% | 20.45 -0.15 -0.73% | 20.90 0.45 2.2% | 21.15 0.25 1.2% | 20.57 | ||||||||||||
| 5 月 | 21.50 0.35 1.65% | 21.85 0.35 1.63% | 21.45 -0.4 -1.83% | 21.45 0 0% | 21.10 -0.35 -1.63% | 20.85 -0.25 -1.18% | 21.20 0.35 1.68% | 21.05 -0.15 -0.71% | 21.05 0 0% | 20.80 -0.25 -1.19% | 20.70 -0.1 -0.48% | 20.70 0 0% | 20.90 0.2 0.97% | 20.90 0 0% | 20.85 -0.05 -0.24% | 20.90 0.05 0.24% | 20.95 0.05 0.24% | 21.05 0.1 0.48% | 20.85 -0.2 -0.95% | 20.90 0.05 0.24% | 20.95 0.05 0.24% | 21.05 | ||||||||||
| 6 月 | 20.90 -0.05 -0.24% | 20.80 -0.1 -0.48% | 20.95 0.15 0.72% | 21.05 0.1 0.48% | 21.30 0.25 1.19% | 21.10 -0.2 -0.94% | 21.10 0 0% | 21.05 -0.05 -0.24% | 21.35 0.3 1.43% | 21.30 -0.05 -0.23% | 21.30 0 0% | 21.50 0.2 0.94% | 21.40 -0.1 -0.47% | 21.10 -0.3 -1.4% | 21.05 -0.05 -0.24% | 21.10 0.05 0.24% | 21.20 0.1 0.47% | 21.45 0.25 1.18% | 21.35 -0.1 -0.47% | 21.2 | ||||||||||||
| 7 月 | 21.45 0.1 0.47% | 21.50 0.05 0.23% | 21.50 0 0% | 21.55 0.05 0.23% | 21.70 0.15 0.7% | 21.70 0 0% | 21.70 0 0% | 21.75 0.05 0.23% | 21.75 0 0% | 21.60 -0.15 -0.69% | 20.65 -0.95 -4.4% | 20.55 -0.1 -0.48% | 20.60 0.05 0.24% | 20.60 0 0% | 20.50 -0.1 -0.49% | 20.55 0.05 0.24% | 20.50 -0.05 -0.24% | 20.45 -0.05 -0.24% | 20.65 0.2 0.98% | 20.55 -0.1 -0.48% | 20.50 -0.05 -0.24% | 20.50 0 0% | 20.30 -0.2 -0.98% | 20.98 | ||||||||
| 8 月 | 20.30 0 0% | 20.05 -0.25 -1.23% | 20.10 0.05 0.25% | 19.95 -0.15 -0.75% | 20.05 0.1 0.5% | 20.15 0.1 0.5% | 20.20 0.05 0.25% | 20.00 -0.2 -0.99% | 20.20 0.2 1% | 20.05 -0.15 -0.74% | 20.50 0.45 2.24% | 20.45 -0.05 -0.24% | 20.60 0.15 0.73% | 20.30 -0.3 -1.46% | 20.25 -0.05 -0.25% | 20.50 0.25 1.23% | 20.15 -0.35 -1.71% | 20.05 -0.1 -0.5% | 20.15 0.1 0.5% | 20.10 -0.05 -0.25% | 20.35 0.25 1.24% | 20.22 | ||||||||||
| 9 月 | 20.30 -0.05 -0.25% | 20.20 -0.1 -0.49% | 20.35 0.15 0.74% | 20.45 0.1 0.49% | 20.55 0.1 0.49% | 20.65 0.1 0.49% | 20.95 0.3 1.45% | 21.00 0.05 0.24% | 21.00 0 0% | 21.05 0.05 0.24% | 21.00 -0.05 -0.24% | 21.30 0.3 1.43% | 21.25 -0.05 -0.23% | 21.30 0.05 0.24% | 20.90 -0.4 -1.88% | 20.75 -0.15 -0.72% | 20.65 -0.1 -0.48% | 20.70 0.05 0.24% | 20.60 -0.1 -0.48% | 20.81 | ||||||||||||
| 10 月 | 20.85 0.25 1.21% | 20.80 -0.05 -0.24% | 20.55 -0.25 -1.2% | 20.60 0.05 0.24% | 20.55 -0.05 -0.24% | 20.75 0.2 0.97% | 20.60 -0.15 -0.72% | 20.90 0.3 1.46% | 20.90 0 0% | 20.95 0.05 0.24% | 21.15 0.2 0.95% | 20.90 -0.25 -1.18% | 21.00 0.1 0.48% | 21.10 0.1 0.48% | 21.00 -0.1 -0.47% | 21.15 0.15 0.71% | 21.05 -0.1 -0.47% | 21.10 0.05 0.24% | 21.15 0.05 0.24% | 21.10 -0.05 -0.24% | 21.20 0.1 0.47% | 20.92 | ||||||||||
| 11 月 | 21.25 0.05 0.24% | 21.45 0.2 0.94% | 21.50 0.05 0.23% | 21.75 0.25 1.16% | 21.70 -0.05 -0.23% | 21.85 0.15 0.69% | 21.60 -0.25 -1.14% | 21.90 0.3 1.39% | 22.25 0.35 1.6% | 22.15 -0.1 -0.45% | 22.15 0 0% | 22.25 0.1 0.45% | 22.25 0 0% | 22.15 -0.1 -0.45% | 22.00 -0.15 -0.68% | 22.00 0 0% | 21.90 -0.1 -0.45% | 22.10 0.2 0.91% | 22.25 0.15 0.68% | 21.95 -0.3 -1.35% | 21.85 -0.1 -0.46% | 21.89 | ||||||||||
| 12 月 | 21.85 0 0% | 21.75 -0.1 -0.46% | 21.85 0.1 0.46% | 21.70 -0.15 -0.69% | 21.90 0.2 0.92% | 21.85 -0.05 -0.23% | 21.95 0.1 0.46% | 22.10 0.15 0.68% | 22.15 0.05 0.23% | 22.50 0.35 1.58% | 22.30 -0.2 -0.89% | 22.40 0.1 0.45% | 22.50 0.1 0.45% | 22.40 -0.1 -0.44% | 22.40 0 0% | 22.50 0.1 0.45% | 22.45 -0.05 -0.22% | 22.45 0 0% | 22.45 0 0% | 22.50 0.05 0.22% | 22.50 0 0% | 22.40 -0.1 -0.44% | 22.23 |
說明:最高漲幅:2.24%最低跌幅:-4.4% 最高價:22.50最低價:19.80平均價:20.96,灰色底表示週末,漲143天(21.35)元,跌121天(-18.65)元,平盤39天
2%=14,1%=53,0%=115,-0%=2,-1%=7,-2%=50,-3%=62,
| 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 | 2891 | 20133127 | 6364 | 401389157 | 20.20 | 20.20 | 19.85 | 19.90 | 0.30 | 0% | 19.85 | 1389 | 19.90 | 465 | 10.53 |
| 2019-01-03 | 2891 | 19330631 | 5209 | 386495087 | 20.00 | 20.05 | 19.90 | 20.00 | 0.10 | 0.5% | 20.00 | 1302 | 20.05 | 973 | 10.58 |
| 2019-01-04 | 2891 | 44045060 | 13617 | 872414095 | 19.90 | 19.95 | 19.70 | 19.80 | 0.20 | -1% | 19.75 | 1144 | 19.80 | 80 | 10.48 |
| 2019-01-07 | 2891 | 35280972 | 6026 | 707489234 | 20.00 | 20.10 | 19.95 | 20.10 | 0.30 | 1.52% | 20.05 | 323 | 20.10 | 946 | 10.63 |
| 2019-01-08 | 2891 | 23563704 | 5973 | 470057925 | 20.10 | 20.10 | 19.90 | 19.95 | 0.15 | -0.75% | 19.90 | 1953 | 19.95 | 543 | 10.56 |
| 2019-01-09 | 2891 | 35505170 | 7584 | 717464853 | 20.05 | 20.30 | 20.05 | 20.25 | 0.30 | 1.5% | 20.20 | 112 | 20.25 | 1581 | 10.71 |
| 2019-01-10 | 2891 | 25596072 | 5764 | 515423496 | 20.25 | 20.25 | 20.05 | 20.20 | 0.05 | -0.25% | 20.15 | 125 | 20.20 | 440 | 10.69 |
| 2019-01-11 | 2891 | 30759986 | 6340 | 620257231 | 20.25 | 20.25 | 20.05 | 20.10 | 0.10 | -0.5% | 20.05 | 1478 | 20.10 | 176 | 10.63 |
| 2019-01-14 | 2891 | 21917476 | 5665 | 440347473 | 20.20 | 20.25 | 19.95 | 20.10 | 0.00 | 0% | 20.05 | 162 | 20.10 | 460 | 10.63 |
| 2019-01-15 | 2891 | 26918196 | 6893 | 542062047 | 20.15 | 20.20 | 20.10 | 20.15 | 0.05 | 0.25% | 20.10 | 641 | 20.15 | 1176 | 10.66 |
| 2019-01-16 | 2891 | 31177562 | 8259 | 625150099 | 20.15 | 20.20 | 19.95 | 20.05 | 0.10 | -0.5% | 20.00 | 164 | 20.05 | 921 | 10.61 |
| 2019-01-17 | 2891 | 28446127 | 6414 | 569427730 | 20.00 | 20.05 | 19.95 | 20.00 | 0.05 | -0.25% | 19.95 | 2609 | 20.00 | 226 | 10.58 |
| 2019-01-18 | 2891 | 48691070 | 8517 | 973927500 | 20.00 | 20.10 | 19.90 | 19.95 | 0.05 | -0.25% | 19.95 | 1602 | 20.00 | 2074 | 10.56 |
| 2019-01-21 | 2891 | 38433253 | 7386 | 775017412 | 20.05 | 20.25 | 20.05 | 20.25 | 0.30 | 1.5% | 20.20 | 399 | 20.25 | 1816 | 10.71 |
| 2019-01-22 | 2891 | 39978968 | 8332 | 814069990 | 20.20 | 20.50 | 20.15 | 20.50 | 0.25 | 1.23% | 20.45 | 271 | 20.50 | 3080 | 10.85 |
| 2019-01-23 | 2891 | 22429601 | 5509 | 457738542 | 20.45 | 20.45 | 20.35 | 20.35 | 0.15 | -0.73% | 20.35 | 719 | 20.40 | 669 | 10.77 |
| 2019-01-24 | 2891 | 27117098 | 6536 | 553086530 | 20.35 | 20.45 | 20.30 | 20.40 | 0.05 | 0.25% | 20.40 | 239 | 20.45 | 1314 | 10.79 |
| 2019-01-25 | 2891 | 45783227 | 8493 | 942447185 | 20.55 | 20.65 | 20.45 | 20.60 | 0.20 | 0.98% | 20.55 | 177 | 20.60 | 2267 | 10.90 |
| 2019-01-28 | 2891 | 39729655 | 6530 | 820146916 | 20.70 | 20.70 | 20.55 | 20.70 | 0.10 | 0.49% | 20.65 | 64 | 20.70 | 4171 | 10.95 |
| 2019-01-29 | 2891 | 30098873 | 6443 | 616808567 | 20.60 | 20.60 | 20.40 | 20.55 | 0.15 | -0.72% | 20.50 | 61 | 20.55 | 2355 | 10.87 |
| 2019-01-30 | 2891 | 28767553 | 5913 | 593433850 | 20.60 | 20.70 | 20.50 | 20.70 | 0.15 | 0.73% | 20.65 | 114 | 20.70 | 3372 | 10.95 |
| 2019-02-11 | 2891 | 56044833 | 9778 | 1150744346 | 20.65 | 20.70 | 20.40 | 20.45 | 0.25 | -1.21% | 20.45 | 751 | 20.50 | 44 | 10.82 |
| 2019-02-12 | 2891 | 52275727 | 11539 | 1068820017 | 20.25 | 20.65 | 20.25 | 20.55 | 0.10 | 0.49% | 20.55 | 1059 | 20.60 | 34 | 10.87 |
| 2019-02-13 | 2891 | 25359635 | 6280 | 522616510 | 20.60 | 20.70 | 20.50 | 20.60 | 0.05 | 0.24% | 20.60 | 294 | 20.65 | 236 | 10.90 |
| 2019-02-14 | 2891 | 13491046 | 4352 | 278255556 | 20.60 | 20.70 | 20.55 | 20.60 | 0.00 | 0% | 20.55 | 2069 | 20.60 | 536 | 10.90 |
| 2019-02-18 | 2891 | 15826231 | 4936 | 324446155 | 20.50 | 20.60 | 20.45 | 20.45 | 0.00 | -0.73% | 20.45 | 2497 | 20.50 | 65 | 10.82 |
| 2019-02-19 | 2891 | 13493344 | 3957 | 276128199 | 20.50 | 20.50 | 20.45 | 20.45 | 0.00 | 0% | 20.45 | 1231 | 20.50 | 3256 | 10.82 |
| 2019-02-20 | 2891 | 26750190 | 6456 | 548576445 | 20.50 | 20.55 | 20.45 | 20.55 | 0.10 | 0.49% | 20.55 | 477 | 20.60 | 3635 | 10.87 |
| 2019-02-21 | 2891 | 21951525 | 6801 | 453421665 | 20.55 | 20.75 | 20.55 | 20.75 | 0.20 | 0.97% | 20.70 | 624 | 20.75 | 930 | 10.98 |
| 2019-02-22 | 2891 | 21448172 | 6245 | 444119018 | 20.70 | 20.75 | 20.60 | 20.75 | 0.00 | 0% | 20.70 | 661 | 20.75 | 1245 | 10.98 |
| 2019-02-25 | 2891 | 28587480 | 7931 | 592127774 | 20.80 | 20.80 | 20.60 | 20.75 | 0.00 | 0% | 20.70 | 69 | 20.75 | 2617 | 10.98 |
| 2019-02-26 | 2891 | 30332994 | 6515 | 630093571 | 20.70 | 20.90 | 20.65 | 20.80 | 0.05 | 0.24% | 20.80 | 1831 | 20.85 | 691 | 11.01 |
| 2019-02-27 | 2891 | 29592752 | 5987 | 616268095 | 20.80 | 20.85 | 20.75 | 20.85 | 0.05 | 0.24% | 20.85 | 181 | 20.90 | 3716 | 11.03 |
| 2019-03-04 | 2891 | 40760720 | 7219 | 844188532 | 20.75 | 20.85 | 20.55 | 20.75 | 0.10 | -0.48% | 20.75 | 883 | 20.80 | 137 | 10.98 |
| 2019-03-05 | 2891 | 31033924 | 8803 | 641338276 | 20.70 | 20.75 | 20.60 | 20.65 | 0.10 | -0.48% | 20.65 | 914 | 20.70 | 329 | 10.93 |
| 2019-03-06 | 2891 | 26453204 | 6725 | 545129492 | 20.65 | 20.70 | 20.55 | 20.55 | 0.10 | -0.48% | 20.55 | 3927 | 20.60 | 34 | 10.87 |
| 2019-03-07 | 2891 | 26352196 | 5910 | 543406730 | 20.55 | 20.65 | 20.55 | 20.60 | 0.05 | 0.24% | 20.60 | 1114 | 20.65 | 684 | 10.90 |
| 2019-03-08 | 2891 | 31556870 | 10027 | 645119170 | 20.55 | 20.55 | 20.35 | 20.35 | 0.25 | -1.21% | 20.35 | 1308 | 20.40 | 318 | 10.77 |
| 2019-03-11 | 2891 | 22699445 | 4867 | 465155997 | 20.50 | 20.55 | 20.45 | 20.45 | 0.10 | 0.49% | 20.45 | 3181 | 20.50 | 76 | 10.82 |
| 2019-03-12 | 2891 | 21416138 | 5493 | 440864466 | 20.55 | 20.65 | 20.50 | 20.60 | 0.15 | 0.73% | 20.55 | 1036 | 20.60 | 897 | 10.90 |
| 2019-03-13 | 2891 | 18861435 | 6115 | 386911590 | 20.55 | 20.60 | 20.45 | 20.45 | 0.15 | -0.73% | 20.45 | 2288 | 20.50 | 17 | 10.82 |
| 2019-03-14 | 2891 | 18786250 | 5389 | 385940824 | 20.45 | 20.60 | 20.45 | 20.55 | 0.10 | 0.49% | 20.55 | 593 | 20.60 | 3161 | 10.87 |
| 2019-03-15 | 2891 | 50486114 | 8931 | 1044622160 | 20.55 | 20.90 | 20.55 | 20.65 | 0.10 | 0.49% | 20.65 | 3777 | 20.70 | 1861 | 10.93 |
| 2019-03-18 | 2891 | 18386798 | 5180 | 382198401 | 20.70 | 20.85 | 20.70 | 20.85 | 0.20 | 0.97% | 20.80 | 381 | 20.85 | 71 | 11.03 |
| 2019-03-19 | 2891 | 27049209 | 6738 | 566432786 | 20.85 | 21.00 | 20.85 | 20.90 | 0.05 | 0.24% | 20.90 | 694 | 20.95 | 268 | 11.06 |
| 2019-03-20 | 2891 | 28813989 | 6768 | 602145260 | 20.90 | 21.05 | 20.80 | 20.90 | 0.00 | 0% | 20.90 | 1595 | 20.95 | 6 | 11.06 |
| 2019-03-21 | 2891 | 11148357 | 3480 | 233683847 | 21.00 | 21.00 | 20.85 | 21.00 | 0.10 | 0.48% | 20.95 | 652 | 21.00 | 2662 | 11.11 |
| 2019-03-22 | 2891 | 21462318 | 5132 | 448396732 | 21.00 | 21.00 | 20.80 | 20.90 | 0.10 | -0.48% | 20.85 | 406 | 20.90 | 1144 | 11.06 |
| 2019-03-25 | 2891 | 20393664 | 6070 | 420645801 | 20.70 | 20.75 | 20.60 | 20.60 | 0.30 | -1.44% | 20.60 | 594 | 20.65 | 658 | 10.90 |
| 2019-03-26 | 2891 | 38380037 | 3802 | 790917179 | 20.60 | 20.65 | 20.60 | 20.65 | 0.05 | 0.24% | 20.60 | 1933 | 20.65 | 40 | 11.35 |
| 2019-03-27 | 2891 | 26573081 | 8899 | 544373698 | 20.60 | 20.60 | 20.40 | 20.40 | 0.25 | -1.21% | 20.40 | 4500 | 20.45 | 79 | 11.21 |
| 2019-03-28 | 2891 | 55874000 | 4547 | 1141894712 | 20.40 | 20.60 | 20.40 | 20.40 | 0.00 | 0% | 20.40 | 4625 | 20.45 | 110 | 11.21 |
| 2019-03-29 | 2891 | 36352191 | 8920 | 742639549 | 20.40 | 20.50 | 20.35 | 20.45 | 0.05 | 0.25% | 20.40 | 4832 | 20.45 | 188 | 11.24 |
| 2019-04-01 | 2891 | 43230188 | 11058 | 880592725 | 20.45 | 20.50 | 20.30 | 20.30 | 0.15 | -0.73% | 20.30 | 6058 | 20.35 | 46 | 11.15 |
| 2019-04-02 | 2891 | 19960323 | 4511 | 406954996 | 20.35 | 20.45 | 20.35 | 20.40 | 0.10 | 0.49% | 20.40 | 1062 | 20.45 | 1224 | 11.21 |
| 2019-04-03 | 2891 | 18089034 | 4979 | 368786085 | 20.40 | 20.45 | 20.35 | 20.35 | 0.05 | -0.25% | 20.35 | 4693 | 20.40 | 2799 | 11.18 |
| 2019-04-08 | 2891 | 20887485 | 5573 | 427549296 | 20.40 | 20.55 | 20.35 | 20.55 | 0.20 | 0.98% | 20.50 | 920 | 20.55 | 198 | 11.29 |
| 2019-04-09 | 2891 | 26521238 | 5498 | 548475183 | 20.50 | 20.75 | 20.50 | 20.75 | 0.20 | 0.97% | 20.70 | 43 | 20.75 | 2411 | 11.40 |
| 2019-04-10 | 2891 | 26114437 | 6024 | 538607211 | 20.70 | 20.75 | 20.55 | 20.55 | 0.20 | -0.96% | 20.55 | 1179 | 20.60 | 326 | 11.29 |
| 2019-04-11 | 2891 | 15961028 | 4670 | 329789491 | 20.60 | 20.70 | 20.55 | 20.70 | 0.15 | 0.73% | 20.65 | 77 | 20.70 | 1404 | 11.37 |
| 2019-04-12 | 2891 | 12568361 | 4192 | 259037055 | 20.75 | 20.75 | 20.55 | 20.55 | 0.15 | -0.72% | 20.55 | 1250 | 20.60 | 1036 | 11.29 |
| 2019-04-15 | 2891 | 24956076 | 6506 | 511811759 | 20.60 | 20.65 | 20.40 | 20.40 | 0.15 | -0.73% | 20.40 | 3295 | 20.45 | 219 | 11.21 |
| 2019-04-17 | 2891 | 34471696 | 10324 | 702452213 | 20.50 | 20.50 | 20.30 | 20.35 | 0.10 | -0.25% | 20.30 | 8479 | 20.35 | 1151 | 11.18 |
| 2019-04-18 | 2891 | 51548918 | 15210 | 1044381803 | 20.35 | 20.40 | 20.20 | 20.20 | 0.15 | -0.74% | 20.20 | 1011 | 20.25 | 863 | 11.10 |
| 2019-04-19 | 2891 | 16003615 | 3652 | 325841943 | 20.25 | 20.45 | 20.25 | 20.40 | 0.20 | 0.99% | 20.35 | 477 | 20.40 | 3260 | 11.21 |
| 2019-04-22 | 2891 | 17453657 | 4983 | 357152921 | 20.40 | 20.55 | 20.40 | 20.45 | 0.05 | 0.25% | 20.45 | 598 | 20.50 | 343 | 11.24 |
| 2019-04-23 | 2891 | 20096997 | 7233 | 410190882 | 20.45 | 20.50 | 20.35 | 20.45 | 0.00 | 0% | 20.40 | 412 | 20.45 | 1148 | 11.24 |
| 2019-04-24 | 2891 | 38369186 | 6783 | 786235615 | 20.50 | 20.55 | 20.40 | 20.50 | 0.05 | 0.24% | 20.50 | 1516 | 20.55 | 1258 | 11.26 |
| 2019-04-25 | 2891 | 24664671 | 6069 | 507651270 | 20.50 | 20.65 | 20.50 | 20.60 | 0.10 | 0.49% | 20.60 | 709 | 20.65 | 2049 | 11.32 |
| 2019-04-26 | 2891 | 24955623 | 4560 | 511681808 | 20.55 | 20.60 | 20.45 | 20.45 | 0.15 | -0.73% | 20.45 | 1066 | 20.50 | 1315 | 11.24 |
| 2019-04-29 | 2891 | 54446351 | 11092 | 1133565704 | 20.60 | 20.95 | 20.60 | 20.90 | 0.45 | 2.2% | 20.85 | 427 | 20.90 | 1108 | 11.48 |
| 2019-04-30 | 2891 | 44681285 | 10873 | 939348151 | 20.90 | 21.15 | 20.90 | 21.15 | 0.25 | 1.2% | 21.10 | 84 | 21.15 | 3773 | 11.62 |
| 2019-05-02 | 2891 | 71045849 | 19276 | 1525047884 | 21.30 | 21.55 | 21.25 | 21.50 | 0.35 | 1.65% | 21.50 | 346 | 21.55 | 673 | 11.81 |
| 2019-05-03 | 2891 | 73332680 | 13945 | 1595955913 | 21.60 | 21.90 | 21.55 | 21.85 | 0.35 | 1.63% | 21.85 | 4325 | 21.90 | 4712 | 12.01 |
| 2019-05-06 | 2891 | 44860935 | 12130 | 960109090 | 21.60 | 21.60 | 21.30 | 21.45 | 0.40 | -1.83% | 21.40 | 60 | 21.45 | 1523 | 11.79 |
| 2019-05-07 | 2891 | 39708078 | 8987 | 854804463 | 21.65 | 21.70 | 21.40 | 21.45 | 0.00 | 0% | 21.45 | 482 | 21.50 | 1410 | 11.79 |
| 2019-05-08 | 2891 | 51369232 | 11916 | 1087042136 | 21.25 | 21.25 | 21.05 | 21.10 | 0.35 | -1.63% | 21.10 | 2912 | 21.15 | 12 | 11.59 |
| 2019-05-09 | 2891 | 55395152 | 10984 | 1159428028 | 21.00 | 21.10 | 20.80 | 20.85 | 0.25 | -1.18% | 20.85 | 2039 | 20.90 | 15 | 11.46 |
| 2019-05-10 | 2891 | 42325127 | 7863 | 896222034 | 21.10 | 21.35 | 21.05 | 21.20 | 0.35 | 1.68% | 21.20 | 297 | 21.25 | 1546 | 11.65 |
| 2019-05-13 | 2891 | 43147872 | 6026 | 908111826 | 21.10 | 21.15 | 21.00 | 21.05 | 0.15 | -0.71% | 21.05 | 548 | 21.10 | 1928 | 11.57 |
| 2019-05-14 | 2891 | 51804780 | 7715 | 1085994309 | 20.80 | 21.10 | 20.80 | 21.05 | 0.00 | 0% | 21.00 | 149 | 21.05 | 22 | 11.57 |
| 2019-05-15 | 2891 | 45817888 | 8927 | 954588895 | 20.90 | 20.95 | 20.70 | 20.80 | 0.25 | -1.19% | 20.80 | 792 | 20.85 | 1044 | 11.43 |
| 2019-05-16 | 2891 | 32506112 | 6925 | 675948125 | 20.80 | 20.95 | 20.65 | 20.70 | 0.10 | -0.48% | 20.70 | 2917 | 20.75 | 11 | 11.37 |
| 2019-05-17 | 2891 | 28976485 | 5423 | 601769532 | 20.75 | 20.90 | 20.65 | 20.70 | 0.00 | 0% | 20.70 | 2774 | 20.75 | 142 | 11.37 |
| 2019-05-20 | 2891 | 29777947 | 4938 | 622281882 | 20.85 | 21.05 | 20.80 | 20.90 | 0.20 | 0.97% | 20.85 | 617 | 20.90 | 1170 | 11.48 |
| 2019-05-22 | 2891 | 25584668 | 4469 | 534953212 | 20.90 | 21.00 | 20.85 | 20.90 | 0.05 | 0% | 20.90 | 574 | 20.95 | 1392 | 11.48 |
| 2019-05-23 | 2891 | 32013033 | 8102 | 668596637 | 20.90 | 20.95 | 20.85 | 20.85 | 0.05 | -0.24% | 20.85 | 331 | 20.90 | 808 | 11.46 |
| 2019-05-24 | 2891 | 25062887 | 4887 | 522597913 | 20.85 | 20.90 | 20.80 | 20.90 | 0.05 | 0.24% | 20.85 | 290 | 20.90 | 1179 | 11.48 |
| 2019-05-27 | 2891 | 21899230 | 4678 | 458605369 | 20.90 | 21.05 | 20.85 | 20.95 | 0.05 | 0.24% | 20.95 | 133 | 21.00 | 1119 | 11.51 |
| 2019-05-28 | 2891 | 66276701 | 4750 | 1392344128 | 21.00 | 21.05 | 20.85 | 21.05 | 0.10 | 0.48% | 21.00 | 466 | 21.05 | 2675 | 11.96 |
| 2019-05-29 | 2891 | 21625745 | 6425 | 451516876 | 21.00 | 21.00 | 20.80 | 20.85 | 0.20 | -0.95% | 20.80 | 2481 | 20.85 | 1082 | 11.85 |
| 2019-05-30 | 2891 | 29890801 | 6043 | 624092910 | 20.85 | 20.95 | 20.85 | 20.90 | 0.05 | 0.24% | 20.85 | 1177 | 20.90 | 209 | 11.88 |
| 2019-05-31 | 2891 | 40562157 | 6805 | 849429816 | 20.85 | 21.00 | 20.80 | 20.95 | 0.05 | 0.24% | 20.95 | 68 | 21.00 | 3183 | 11.90 |
| 2019-06-03 | 2891 | 19255158 | 4587 | 401808193 | 20.85 | 20.95 | 20.80 | 20.90 | 0.05 | -0.24% | 20.90 | 682 | 20.95 | 379 | 11.88 |
| 2019-06-04 | 2891 | 33280839 | 6590 | 693613725 | 20.90 | 20.95 | 20.75 | 20.80 | 0.10 | -0.48% | 20.80 | 592 | 20.85 | 358 | 11.82 |
| 2019-06-05 | 2891 | 28026405 | 4701 | 585908422 | 20.85 | 20.95 | 20.85 | 20.95 | 0.15 | 0.72% | 20.90 | 385 | 20.95 | 125 | 11.90 |
| 2019-06-06 | 2891 | 32297186 | 5643 | 678069535 | 20.95 | 21.05 | 20.90 | 21.05 | 0.10 | 0.48% | 21.00 | 897 | 21.05 | 382 | 11.96 |
| 2019-06-10 | 2891 | 41887190 | 9626 | 890416555 | 21.25 | 21.40 | 21.15 | 21.30 | 0.25 | 1.19% | 21.25 | 8 | 21.30 | 717 | 12.10 |
| 2019-06-11 | 2891 | 29042273 | 8878 | 615672686 | 21.35 | 21.40 | 21.05 | 21.10 | 0.20 | -0.94% | 21.05 | 675 | 21.10 | 307 | 11.99 |
| 2019-06-12 | 2891 | 35840783 | 7061 | 754910744 | 21.25 | 21.30 | 20.90 | 21.10 | 0.00 | 0% | 21.05 | 7 | 21.10 | 1642 | 11.99 |
| 2019-06-13 | 2891 | 22910619 | 5687 | 481971077 | 21.05 | 21.15 | 20.95 | 21.05 | 0.05 | -0.24% | 21.05 | 690 | 21.10 | 374 | 11.96 |
| 2019-06-14 | 2891 | 41938507 | 8819 | 893084091 | 21.15 | 21.35 | 21.15 | 21.35 | 0.30 | 1.43% | 21.30 | 290 | 21.35 | 511 | 12.13 |
| 2019-06-17 | 2891 | 25489989 | 7633 | 544307859 | 21.40 | 21.45 | 21.25 | 21.30 | 0.05 | -0.23% | 21.30 | 163 | 21.35 | 361 | 12.10 |
| 2019-06-18 | 2891 | 26642731 | 7266 | 567838450 | 21.35 | 21.35 | 21.25 | 21.30 | 0.00 | 0% | 21.30 | 344 | 21.35 | 1313 | 12.10 |
| 2019-06-19 | 2891 | 48805810 | 10028 | 1045908066 | 21.35 | 21.50 | 21.30 | 21.50 | 0.20 | 0.94% | 21.45 | 2254 | 21.50 | 1251 | 12.22 |
| 2019-06-20 | 2891 | 42434358 | 12352 | 910213809 | 21.55 | 21.60 | 21.30 | 21.40 | 0.10 | -0.47% | 21.35 | 1562 | 21.40 | 930 | 12.16 |
| 2019-06-21 | 2891 | 65422335 | 12249 | 1384248296 | 21.30 | 21.35 | 21.10 | 21.10 | 0.30 | -1.4% | 21.10 | 1796 | 21.15 | 31 | 11.99 |
| 2019-06-24 | 2891 | 38028533 | 6795 | 804710018 | 21.05 | 21.35 | 21.00 | 21.05 | 0.05 | -0.24% | 21.05 | 2209 | 21.10 | 13 | 11.96 |
| 2019-06-25 | 2891 | 32718495 | 4515 | 691155410 | 21.10 | 21.20 | 21.05 | 21.10 | 0.05 | 0.24% | 21.10 | 1121 | 21.15 | 56 | 11.99 |
| 2019-06-26 | 2891 | 18154472 | 5046 | 384121783 | 21.10 | 21.25 | 21.10 | 21.20 | 0.10 | 0.47% | 21.20 | 769 | 21.25 | 997 | 12.05 |
| 2019-06-27 | 2891 | 37722546 | 9323 | 806350748 | 21.30 | 21.50 | 21.25 | 21.45 | 0.25 | 1.18% | 21.40 | 164 | 21.45 | 562 | 12.19 |
| 2019-06-28 | 2891 | 30916458 | 7929 | 662395721 | 21.50 | 21.50 | 21.35 | 21.35 | 0.10 | -0.47% | 21.35 | 1947 | 21.40 | 48 | 12.13 |
| 2019-07-01 | 2891 | 28544952 | 7011 | 613409755 | 21.45 | 21.55 | 21.40 | 21.45 | 0.10 | 0.47% | 21.45 | 910 | 21.50 | 2308 | 12.19 |
| 2019-07-02 | 2891 | 38254337 | 11417 | 822329294 | 21.45 | 21.55 | 21.40 | 21.50 | 0.05 | 0.23% | 21.45 | 69 | 21.50 | 880 | 12.22 |
| 2019-07-03 | 2891 | 28943111 | 5701 | 621445373 | 21.45 | 21.55 | 21.35 | 21.50 | 0.00 | 0% | 21.45 | 931 | 21.50 | 267 | 12.22 |
| 2019-07-04 | 2891 | 27278051 | 6852 | 588443161 | 21.50 | 21.65 | 21.50 | 21.55 | 0.05 | 0.23% | 21.55 | 104 | 21.60 | 841 | 12.24 |
| 2019-07-05 | 2891 | 30232460 | 6288 | 654832552 | 21.60 | 21.70 | 21.55 | 21.70 | 0.15 | 0.7% | 21.65 | 296 | 21.70 | 709 | 12.33 |
| 2019-07-08 | 2891 | 26739890 | 7273 | 580532846 | 21.70 | 21.75 | 21.65 | 21.70 | 0.00 | 0% | 21.65 | 1514 | 21.70 | 1337 | 12.33 |
| 2019-07-09 | 2891 | 36392247 | 8737 | 791786160 | 21.70 | 21.80 | 21.65 | 21.70 | 0.00 | 0% | 21.70 | 914 | 21.75 | 962 | 12.33 |
| 2019-07-10 | 2891 | 26179436 | 7767 | 569384538 | 21.75 | 21.80 | 21.70 | 21.75 | 0.05 | 0.23% | 21.70 | 3481 | 21.75 | 113 | 12.36 |
| 2019-07-11 | 2891 | 42944049 | 8762 | 934068287 | 21.70 | 21.80 | 21.65 | 21.75 | 0.00 | 0% | 21.75 | 1843 | 21.80 | 1604 | 12.36 |
| 2019-07-12 | 2891 | 70034217 | 14230 | 1517014140 | 21.70 | 21.75 | 21.60 | 21.60 | 0.15 | -0.69% | 21.60 | 6570 | 21.65 | 2640 | 12.27 |
| 2019-07-15 | 2891 | 61017195 | 11924 | 1262381324 | 20.80 | 20.80 | 20.60 | 20.65 | 0.00 | -4.4% | 20.65 | 2030 | 20.70 | 1148 | 11.73 |
| 2019-07-16 | 2891 | 38203873 | 12632 | 783606945 | 20.60 | 20.60 | 20.45 | 20.55 | 0.10 | -0.48% | 20.50 | 552 | 20.55 | 903 | 11.68 |
| 2019-07-17 | 2891 | 22297033 | 7695 | 457687767 | 20.50 | 20.60 | 20.45 | 20.60 | 0.05 | 0.24% | 20.55 | 275 | 20.60 | 2082 | 11.70 |
| 2019-07-18 | 2891 | 13275070 | 3839 | 272978969 | 20.60 | 20.60 | 20.50 | 20.60 | 0.00 | 0% | 20.55 | 1275 | 20.60 | 3744 | 11.70 |
| 2019-07-19 | 2891 | 26197606 | 7596 | 538887727 | 20.60 | 20.65 | 20.50 | 20.50 | 0.10 | -0.49% | 20.50 | 2562 | 20.55 | 483 | 11.65 |
| 2019-07-22 | 2891 | 18974972 | 5753 | 389593580 | 20.50 | 20.60 | 20.45 | 20.55 | 0.05 | 0.24% | 20.50 | 3707 | 20.55 | 179 | 11.68 |
| 2019-07-23 | 2891 | 13854910 | 4554 | 284367411 | 20.55 | 20.60 | 20.50 | 20.50 | 0.05 | -0.24% | 20.50 | 2136 | 20.55 | 993 | 11.65 |
| 2019-07-24 | 2891 | 19493621 | 5556 | 399238898 | 20.50 | 20.55 | 20.40 | 20.45 | 0.05 | -0.24% | 20.40 | 2518 | 20.45 | 572 | 11.62 |
| 2019-07-25 | 2891 | 20717949 | 5131 | 425951969 | 20.50 | 20.65 | 20.40 | 20.65 | 0.20 | 0.98% | 20.60 | 584 | 20.65 | 1690 | 11.73 |
| 2019-07-26 | 2891 | 13565693 | 3994 | 278455671 | 20.50 | 20.55 | 20.50 | 20.55 | 0.10 | -0.48% | 20.50 | 4161 | 20.55 | 18 | 11.68 |
| 2019-07-29 | 2891 | 20736353 | 3330 | 425659015 | 20.50 | 20.60 | 20.45 | 20.50 | 0.05 | -0.24% | 20.50 | 2467 | 20.55 | 515 | 11.65 |
| 2019-07-30 | 2891 | 15131750 | 3522 | 310425557 | 20.50 | 20.60 | 20.50 | 20.50 | 0.00 | 0% | 20.50 | 1409 | 20.55 | 811 | 11.65 |
| 2019-07-31 | 2891 | 53660434 | 9177 | 1094876436 | 20.50 | 20.60 | 20.30 | 20.30 | 0.20 | -0.98% | 20.30 | 5248 | 20.35 | 516 | 11.53 |
| 2019-08-01 | 2891 | 25986287 | 6657 | 526006120 | 20.25 | 20.30 | 20.20 | 20.30 | 0.00 | 0% | 20.25 | 151 | 20.30 | 1587 | 11.53 |
| 2019-08-02 | 2891 | 37455494 | 10945 | 751940026 | 20.15 | 20.20 | 20.00 | 20.05 | 0.25 | -1.23% | 20.05 | 101 | 20.10 | 619 | 11.39 |
| 2019-08-05 | 2891 | 24248302 | 7150 | 485922259 | 20.00 | 20.10 | 20.00 | 20.10 | 0.05 | 0.25% | 20.05 | 199 | 20.10 | 295 | 11.42 |
| 2019-08-06 | 2891 | 52812748 | 12211 | 1049835434 | 19.85 | 20.00 | 19.80 | 19.95 | 0.15 | -0.75% | 19.95 | 261 | 20.00 | 1794 | 11.34 |
| 2019-08-07 | 2891 | 31950983 | 6608 | 639634594 | 19.95 | 20.10 | 19.95 | 20.05 | 0.10 | 0.5% | 20.00 | 2962 | 20.05 | 319 | 11.39 |
| 2019-08-08 | 2891 | 26733795 | 5664 | 539687186 | 20.10 | 20.30 | 20.10 | 20.15 | 0.10 | 0.5% | 20.10 | 3799 | 20.15 | 127 | 11.45 |
| 2019-08-12 | 2891 | 39274292 | 7443 | 797493271 | 20.15 | 20.50 | 20.15 | 20.20 | 0.05 | 0.25% | 20.20 | 1720 | 20.25 | 31 | 11.48 |
| 2019-08-13 | 2891 | 43263087 | 7363 | 867514743 | 20.05 | 20.10 | 20.00 | 20.00 | 0.20 | -0.99% | 20.00 | 9613 | 20.05 | 86 | 11.36 |
| 2019-08-14 | 2891 | 23706595 | 4362 | 479257786 | 20.15 | 20.30 | 20.15 | 20.20 | 0.20 | 1% | 20.20 | 76 | 20.25 | 804 | 11.48 |
| 2019-08-15 | 2891 | 25565921 | 5641 | 512776452 | 20.00 | 20.15 | 19.95 | 20.05 | 0.15 | -0.74% | 20.05 | 1774 | 20.10 | 130 | 11.39 |
| 2019-08-16 | 2891 | 37083577 | 10545 | 755653410 | 20.05 | 20.55 | 20.05 | 20.50 | 0.45 | 2.24% | 20.45 | 1955 | 20.50 | 361 | 11.65 |
| 2019-08-19 | 2891 | 27765724 | 12343 | 570122181 | 20.50 | 20.60 | 20.45 | 20.45 | 0.05 | -0.24% | 20.45 | 1154 | 20.50 | 8 | 11.62 |
| 2019-08-20 | 2891 | 23905885 | 9778 | 490085160 | 20.40 | 20.60 | 20.40 | 20.60 | 0.15 | 0.73% | 20.55 | 231 | 20.60 | 2041 | 11.70 |
| 2019-08-21 | 2891 | 23906935 | 10457 | 489135053 | 20.55 | 20.60 | 20.30 | 20.30 | 0.30 | -1.46% | 20.30 | 2867 | 20.35 | 11 | 11.53 |
| 2019-08-22 | 2891 | 20129524 | 6847 | 409235887 | 20.30 | 20.50 | 20.25 | 20.25 | 0.05 | -0.25% | 20.25 | 2356 | 20.30 | 338 | 11.51 |
| 2019-08-23 | 2891 | 13136782 | 3953 | 267519571 | 20.30 | 20.50 | 20.30 | 20.50 | 0.25 | 1.23% | 20.45 | 4 | 20.50 | 2303 | 11.65 |
| 2019-08-26 | 2891 | 14584713 | 4501 | 294257618 | 20.25 | 20.30 | 20.15 | 20.15 | 0.35 | -1.71% | 20.15 | 1821 | 20.20 | 401 | 11.45 |
| 2019-08-27 | 2891 | 45877543 | 5274 | 921407128 | 20.20 | 20.30 | 20.05 | 20.05 | 0.10 | -0.5% | 20.05 | 3872 | 20.10 | 10 | 11.39 |
| 2019-08-28 | 2891 | 8405085 | 1956 | 169544911 | 20.10 | 20.25 | 20.10 | 20.15 | 0.10 | 0.5% | 20.15 | 106 | 20.20 | 589 | 11.65 |
| 2019-08-29 | 2891 | 15888880 | 3658 | 319711115 | 20.15 | 20.20 | 20.10 | 20.10 | 0.05 | -0.25% | 20.10 | 1516 | 20.15 | 1252 | 11.62 |
| 2019-08-30 | 2891 | 20859215 | 4242 | 423427270 | 20.25 | 20.35 | 20.20 | 20.35 | 0.25 | 1.24% | 20.30 | 50 | 20.35 | 730 | 11.76 |
| 2019-09-02 | 2891 | 9793092 | 3058 | 198582992 | 20.30 | 20.30 | 20.20 | 20.30 | 0.05 | -0.25% | 20.25 | 533 | 20.30 | 1003 | 11.73 |
| 2019-09-03 | 2891 | 17710275 | 4944 | 358846922 | 20.35 | 20.40 | 20.20 | 20.20 | 0.10 | -0.49% | 20.20 | 252 | 20.25 | 560 | 11.68 |
| 2019-09-04 | 2891 | 16943276 | 3826 | 344893143 | 20.30 | 20.40 | 20.25 | 20.35 | 0.15 | 0.74% | 20.35 | 538 | 20.40 | 969 | 11.76 |
| 2019-09-05 | 2891 | 24305661 | 5109 | 497900832 | 20.50 | 20.60 | 20.35 | 20.45 | 0.10 | 0.49% | 20.45 | 24 | 20.50 | 1384 | 11.82 |
| 2019-09-06 | 2891 | 18498805 | 6779 | 379835646 | 20.55 | 20.60 | 20.45 | 20.55 | 0.10 | 0.49% | 20.55 | 194 | 20.60 | 3985 | 11.88 |
| 2019-09-09 | 2891 | 23501508 | 10317 | 483807580 | 20.55 | 20.65 | 20.55 | 20.65 | 0.10 | 0.49% | 20.65 | 31 | 20.70 | 2472 | 11.94 |
| 2019-09-10 | 2891 | 31629111 | 7679 | 660052229 | 20.75 | 20.95 | 20.75 | 20.95 | 0.30 | 1.45% | 20.90 | 605 | 20.95 | 2435 | 12.11 |
| 2019-09-11 | 2891 | 25538146 | 5452 | 533973416 | 20.95 | 21.00 | 20.75 | 21.00 | 0.05 | 0.24% | 20.95 | 23 | 21.00 | 4487 | 12.14 |
| 2019-09-12 | 2891 | 25160014 | 5392 | 528611394 | 21.05 | 21.10 | 20.95 | 21.00 | 0.00 | 0% | 21.00 | 1477 | 21.05 | 2552 | 12.14 |
| 2019-09-16 | 2891 | 27852537 | 5625 | 585673839 | 21.05 | 21.10 | 21.00 | 21.05 | 0.05 | 0.24% | 21.00 | 2022 | 21.05 | 386 | 12.17 |
| 2019-09-17 | 2891 | 37994208 | 4397 | 797242718 | 21.00 | 21.05 | 20.85 | 21.00 | 0.05 | -0.24% | 20.95 | 1183 | 21.00 | 2874 | 12.14 |
| 2019-09-18 | 2891 | 37597229 | 9635 | 795923868 | 21.00 | 21.30 | 21.00 | 21.30 | 0.30 | 1.43% | 21.25 | 18 | 21.30 | 2136 | 12.31 |
| 2019-09-19 | 2891 | 20126106 | 6245 | 427499096 | 21.30 | 21.30 | 21.15 | 21.25 | 0.05 | -0.23% | 21.20 | 13 | 21.25 | 1386 | 12.28 |
| 2019-09-20 | 2891 | 45042530 | 8152 | 958755242 | 21.25 | 21.30 | 21.20 | 21.30 | 0.05 | 0.24% | 21.25 | 3007 | 21.30 | 4053 | 12.31 |
| 2019-09-23 | 2891 | 29451246 | 8181 | 619104916 | 21.25 | 21.30 | 20.85 | 20.90 | 0.40 | -1.88% | 20.85 | 1158 | 20.90 | 781 | 12.08 |
| 2019-09-24 | 2891 | 35826986 | 11923 | 742993983 | 20.85 | 20.90 | 20.60 | 20.75 | 0.15 | -0.72% | 20.70 | 814 | 20.75 | 861 | 11.99 |
| 2019-09-25 | 2891 | 39615299 | 9372 | 815127349 | 20.75 | 20.75 | 20.50 | 20.65 | 0.10 | -0.48% | 20.60 | 177 | 20.65 | 1970 | 11.94 |
| 2019-09-26 | 2891 | 19186726 | 6112 | 396983451 | 20.70 | 20.75 | 20.65 | 20.70 | 0.05 | 0.24% | 20.65 | 1848 | 20.70 | 425 | 11.97 |
| 2019-09-27 | 2891 | 16325838 | 5014 | 337743733 | 20.70 | 20.85 | 20.60 | 20.60 | 0.10 | -0.48% | 20.60 | 716 | 20.65 | 146 | 11.91 |
| 2019-10-01 | 2891 | 29349073 | 8213 | 609315114 | 20.60 | 20.85 | 20.60 | 20.85 | 0.25 | 1.21% | 20.80 | 34 | 20.85 | 963 | 12.05 |
| 2019-10-02 | 2891 | 12451963 | 3897 | 258504987 | 20.65 | 20.85 | 20.65 | 20.80 | 0.05 | -0.24% | 20.75 | 114 | 20.80 | 1020 | 12.02 |
| 2019-10-03 | 2891 | 14371789 | 3890 | 295602908 | 20.55 | 20.65 | 20.55 | 20.55 | 0.25 | -1.2% | 20.55 | 3735 | 20.60 | 497 | 11.88 |
| 2019-10-04 | 2891 | 12347614 | 3109 | 253929981 | 20.55 | 20.65 | 20.50 | 20.60 | 0.05 | 0.24% | 20.55 | 1285 | 20.60 | 54 | 11.91 |
| 2019-10-07 | 2891 | 11854295 | 3085 | 244054344 | 20.60 | 20.65 | 20.55 | 20.55 | 0.05 | -0.24% | 20.55 | 2388 | 20.60 | 430 | 11.88 |
| 2019-10-08 | 2891 | 21576628 | 4175 | 449017310 | 20.65 | 20.95 | 20.65 | 20.75 | 0.20 | 0.97% | 20.75 | 34 | 20.80 | 721 | 11.99 |
| 2019-10-09 | 2891 | 14219103 | 5113 | 293591835 | 20.70 | 20.75 | 20.60 | 20.60 | 0.15 | -0.72% | 20.60 | 920 | 20.65 | 317 | 11.91 |
| 2019-10-14 | 2891 | 30731280 | 6600 | 639617956 | 20.80 | 20.90 | 20.70 | 20.90 | 0.30 | 1.46% | 20.85 | 502 | 20.90 | 1568 | 12.08 |
| 2019-10-15 | 2891 | 22846728 | 4536 | 476987462 | 20.90 | 20.90 | 20.85 | 20.90 | 0.00 | 0% | 20.85 | 682 | 20.90 | 1292 | 12.08 |
| 2019-10-16 | 2891 | 26380051 | 7144 | 552871585 | 20.95 | 21.00 | 20.90 | 20.95 | 0.05 | 0.24% | 20.95 | 63 | 21.00 | 4596 | 12.11 |
| 2019-10-17 | 2891 | 32570111 | 10650 | 686929809 | 20.95 | 21.15 | 20.90 | 21.15 | 0.20 | 0.95% | 21.10 | 772 | 21.15 | 1225 | 12.23 |
| 2019-10-18 | 2891 | 36476970 | 7185 | 765274228 | 21.10 | 21.15 | 20.90 | 20.90 | 0.25 | -1.18% | 20.90 | 2496 | 20.95 | 1164 | 12.08 |
| 2019-10-21 | 2891 | 16236733 | 4997 | 340491443 | 20.90 | 21.05 | 20.85 | 21.00 | 0.10 | 0.48% | 21.00 | 78 | 21.05 | 512 | 12.14 |
| 2019-10-22 | 2891 | 28619980 | 6291 | 601345680 | 21.05 | 21.10 | 20.90 | 21.10 | 0.10 | 0.48% | 21.05 | 537 | 21.10 | 1281 | 12.20 |
| 2019-10-23 | 2891 | 21955294 | 6106 | 459824224 | 21.05 | 21.10 | 20.85 | 21.00 | 0.10 | -0.47% | 20.95 | 198 | 21.00 | 832 | 12.14 |
| 2019-10-24 | 2891 | 28670051 | 5260 | 603060910 | 21.05 | 21.15 | 20.95 | 21.15 | 0.15 | 0.71% | 21.10 | 157 | 21.15 | 798 | 12.23 |
| 2019-10-25 | 2891 | 18939647 | 6436 | 397700743 | 21.15 | 21.20 | 20.90 | 21.05 | 0.10 | -0.47% | 21.00 | 273 | 21.05 | 119 | 12.17 |
| 2019-10-28 | 2891 | 23491617 | 4691 | 494138653 | 21.10 | 21.10 | 20.95 | 21.10 | 0.05 | 0.24% | 21.05 | 810 | 21.10 | 802 | 12.20 |
| 2019-10-29 | 2891 | 28392372 | 7063 | 600574690 | 21.15 | 21.25 | 21.05 | 21.15 | 0.05 | 0.24% | 21.10 | 433 | 21.15 | 807 | 12.23 |
| 2019-10-30 | 2891 | 34203293 | 9018 | 719508752 | 21.15 | 21.15 | 20.95 | 21.10 | 0.05 | -0.24% | 21.10 | 142 | 21.15 | 1511 | 12.20 |
| 2019-10-31 | 2891 | 38009558 | 7262 | 806003941 | 21.15 | 21.25 | 21.10 | 21.20 | 0.10 | 0.47% | 21.15 | 2489 | 21.20 | 678 | 12.25 |
| 2019-11-01 | 2891 | 12319833 | 4485 | 261334490 | 21.20 | 21.25 | 21.15 | 21.25 | 0.05 | 0.24% | 21.20 | 685 | 21.25 | 1064 | 12.28 |
| 2019-11-04 | 2891 | 38431486 | 7834 | 821794621 | 21.30 | 21.45 | 21.25 | 21.45 | 0.20 | 0.94% | 21.40 | 416 | 21.45 | 3492 | 12.40 |
| 2019-11-05 | 2891 | 25032412 | 6058 | 537609445 | 21.45 | 21.50 | 21.40 | 21.50 | 0.05 | 0.23% | 21.45 | 2579 | 21.50 | 499 | 12.43 |
| 2019-11-06 | 2891 | 58744224 | 11242 | 1273936873 | 21.55 | 21.80 | 21.50 | 21.75 | 0.25 | 1.16% | 21.70 | 928 | 21.75 | 428 | 12.57 |
| 2019-11-07 | 2891 | 23946970 | 5279 | 519357040 | 21.75 | 21.80 | 21.60 | 21.70 | 0.05 | -0.23% | 21.65 | 868 | 21.70 | 109 | 12.54 |
| 2019-11-08 | 2891 | 27773119 | 9748 | 605217941 | 21.80 | 21.85 | 21.70 | 21.85 | 0.15 | 0.69% | 21.80 | 1646 | 21.85 | 3812 | 12.63 |
| 2019-11-11 | 2891 | 40907467 | 9220 | 885084361 | 21.80 | 21.80 | 21.50 | 21.60 | 0.25 | -1.14% | 21.55 | 453 | 21.60 | 892 | 12.49 |
| 2019-11-12 | 2891 | 56552235 | 10424 | 1237443480 | 21.70 | 22.00 | 21.70 | 21.90 | 0.30 | 1.39% | 21.85 | 2577 | 21.90 | 566 | 12.66 |
| 2019-11-13 | 2891 | 67558955 | 15301 | 1496886271 | 21.90 | 22.25 | 21.85 | 22.25 | 0.35 | 1.6% | 22.20 | 1265 | 22.25 | 3535 | 12.86 |
| 2019-11-14 | 2891 | 31664594 | 7885 | 701920883 | 22.25 | 22.25 | 22.05 | 22.15 | 0.10 | -0.45% | 22.15 | 1270 | 22.20 | 244 | 12.80 |
| 2019-11-15 | 2891 | 33601275 | 8925 | 744980760 | 22.30 | 22.35 | 22.10 | 22.15 | 0.00 | 0% | 22.10 | 229 | 22.15 | 239 | 12.80 |
| 2019-11-18 | 2891 | 29098742 | 9647 | 645289768 | 22.15 | 22.30 | 22.10 | 22.25 | 0.10 | 0.45% | 22.20 | 95 | 22.25 | 1775 | 12.86 |
| 2019-11-19 | 2891 | 23555255 | 8174 | 521928600 | 22.15 | 22.25 | 22.10 | 22.25 | 0.00 | 0% | 22.20 | 501 | 22.25 | 664 | 12.86 |
| 2019-11-20 | 2891 | 35862194 | 8841 | 795169738 | 22.20 | 22.30 | 22.05 | 22.15 | 0.10 | -0.45% | 22.10 | 911 | 22.15 | 367 | 12.80 |
| 2019-11-21 | 2891 | 40885991 | 8680 | 899609502 | 22.05 | 22.10 | 21.95 | 22.00 | 0.15 | -0.68% | 22.00 | 452 | 22.05 | 2665 | 12.72 |
| 2019-11-22 | 2891 | 24432223 | 6364 | 536936606 | 22.05 | 22.05 | 21.90 | 22.00 | 0.00 | 0% | 22.00 | 357 | 22.05 | 1798 | 12.72 |
| 2019-11-25 | 2891 | 26204183 | 8555 | 575189756 | 22.00 | 22.10 | 21.85 | 21.90 | 0.10 | -0.45% | 21.90 | 443 | 21.95 | 1695 | 12.66 |
| 2019-11-26 | 2891 | 72755420 | 9776 | 1610453420 | 21.95 | 22.30 | 21.95 | 22.10 | 0.20 | 0.91% | 22.10 | 1536 | 22.15 | 414 | 12.77 |
| 2019-11-27 | 2891 | 17843539 | 4334 | 395572465 | 22.15 | 22.25 | 22.05 | 22.25 | 0.15 | 0.68% | 22.20 | 43 | 22.25 | 999 | 12.86 |
| 2019-11-28 | 2891 | 21687713 | 6613 | 477889711 | 22.20 | 22.25 | 21.95 | 21.95 | 0.30 | -1.35% | 21.95 | 2990 | 22.00 | 230 | 10.21 |
| 2019-11-29 | 2891 | 27820650 | 7398 | 608286958 | 21.95 | 22.00 | 21.80 | 21.85 | 0.10 | -0.46% | 21.80 | 1361 | 21.85 | 711 | 10.16 |
| 2019-12-02 | 2891 | 22502845 | 7434 | 489765154 | 21.85 | 21.85 | 21.70 | 21.85 | 0.00 | 0% | 21.80 | 14 | 21.85 | 1469 | 10.16 |
| 2019-12-03 | 2891 | 25379945 | 7136 | 551751070 | 21.80 | 21.80 | 21.70 | 21.75 | 0.10 | -0.46% | 21.75 | 378 | 21.80 | 772 | 10.12 |
| 2019-12-04 | 2891 | 27311651 | 5715 | 592624747 | 21.80 | 21.85 | 21.60 | 21.85 | 0.10 | 0.46% | 21.80 | 38 | 21.85 | 1628 | 10.16 |
| 2019-12-05 | 2891 | 27388597 | 7299 | 597523297 | 21.90 | 22.00 | 21.70 | 21.70 | 0.15 | -0.69% | 21.70 | 1376 | 21.75 | 353 | 10.09 |
| 2019-12-06 | 2891 | 23019379 | 5489 | 501439639 | 21.80 | 21.90 | 21.65 | 21.90 | 0.20 | 0.92% | 21.80 | 52 | 21.90 | 1830 | 10.19 |
| 2019-12-09 | 2891 | 15746390 | 3748 | 343122721 | 21.85 | 21.85 | 21.70 | 21.85 | 0.05 | -0.23% | 21.80 | 88 | 21.85 | 1550 | 10.16 |
| 2019-12-10 | 2891 | 25400822 | 4765 | 556642998 | 21.90 | 22.00 | 21.80 | 21.95 | 0.10 | 0.46% | 21.95 | 277 | 22.00 | 3788 | 10.21 |
| 2019-12-11 | 2891 | 30151681 | 6197 | 664368862 | 21.95 | 22.10 | 21.90 | 22.10 | 0.15 | 0.68% | 22.05 | 15 | 22.10 | 1276 | 10.28 |
| 2019-12-12 | 2891 | 36157617 | 9998 | 802272362 | 22.20 | 22.25 | 22.10 | 22.15 | 0.05 | 0.23% | 22.15 | 1693 | 22.20 | 272 | 10.30 |
| 2019-12-13 | 2891 | 58658915 | 14984 | 1315319363 | 22.25 | 22.50 | 22.20 | 22.50 | 0.35 | 1.58% | 22.45 | 214 | 22.50 | 8797 | 10.47 |
| 2019-12-16 | 2891 | 34027505 | 9766 | 762290624 | 22.50 | 22.50 | 22.25 | 22.30 | 0.20 | -0.89% | 22.30 | 1190 | 22.35 | 492 | 10.37 |
| 2019-12-17 | 2891 | 35557265 | 8175 | 794162876 | 22.30 | 22.40 | 22.25 | 22.40 | 0.10 | 0.45% | 22.35 | 17 | 22.40 | 1627 | 10.42 |
| 2019-12-18 | 2891 | 37058350 | 7399 | 829455699 | 22.40 | 22.50 | 22.20 | 22.50 | 0.10 | 0.45% | 22.45 | 355 | 22.50 | 1849 | 10.47 |
| 2019-12-19 | 2891 | 27986685 | 6975 | 627258268 | 22.40 | 22.50 | 22.35 | 22.40 | 0.10 | -0.44% | 22.40 | 386 | 22.45 | 2845 | 10.42 |
| 2019-12-20 | 2891 | 54985263 | 7353 | 1233832727 | 22.50 | 22.50 | 22.40 | 22.40 | 0.00 | 0% | 22.40 | 1395 | 22.45 | 8 | 10.42 |
| 2019-12-23 | 2891 | 23075574 | 5984 | 517909074 | 22.40 | 22.50 | 22.35 | 22.50 | 0.10 | 0.45% | 22.45 | 12 | 22.50 | 452 | 10.47 |
| 2019-12-24 | 2891 | 18894562 | 4229 | 424283141 | 22.45 | 22.50 | 22.40 | 22.45 | 0.05 | -0.22% | 22.45 | 1864 | 22.50 | 1497 | 10.44 |
| 2019-12-25 | 2891 | 9826768 | 2986 | 220572116 | 22.50 | 22.50 | 22.40 | 22.45 | 0.00 | 0% | 22.45 | 1520 | 22.50 | 2396 | 10.44 |
| 2019-12-26 | 2891 | 11430526 | 1915 | 256186830 | 22.45 | 22.45 | 22.35 | 22.45 | 0.00 | 0% | 22.40 | 786 | 22.45 | 399 | 10.44 |
| 2019-12-27 | 2891 | 13153673 | 3655 | 295557213 | 22.50 | 22.50 | 22.40 | 22.50 | 0.05 | 0.22% | 22.45 | 8 | 22.50 | 720 | 10.47 |
| 2019-12-30 | 2891 | 18568725 | 6357 | 416944691 | 22.45 | 22.50 | 22.40 | 22.50 | 0.00 | 0% | 22.45 | 187 | 22.50 | 561 | 10.47 |
| 2019-12-31 | 2891 | 19073737 | 6195 | 426407383 | 22.40 | 22.45 | 22.30 | 22.40 | 0.10 | -0.44% | 22.35 | 157 | 22.40 | 878 | 10.42 |