第一金(2892)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% | 19.85 -0.05 -0.25% | 20.00 0.15 0.76% | 19.95 -0.05 -0.25% | 20.20 0.25 1.25% | 20.20 0 0% | 20.20 0 0% | 20.20 0 0% | 20.15 -0.05 -0.25% | 20.00 -0.15 -0.74% | 20.05 0.05 0.25% | 20.20 0.15 0.75% | 20.15 -0.05 -0.25% | 20.25 0.1 0.5% | 20.10 -0.15 -0.74% | 20.20 0.1 0.5% | 20.25 0.05 0.25% | 20.30 0.05 0.25% | 20.35 0.05 0.25% | 20.40 0.05 0.25% | 20.14 | ||||||||||
| 2 月 | 20.40 0 0% | 20.60 0.2 0.98% | 20.60 0 0% | 20.60 0 0% | 20.60 0 0% | 20.55 -0.05 -0.24% | 20.60 0.05 0.24% | 20.70 0.1 0.49% | 20.80 0.1 0.48% | 20.80 0 0% | 20.80 0 0% | 20.80 0 0% | 20.73 | |||||||||||||||||||
| 3 月 | 20.95 0.15 0.72% | 20.80 -0.15 -0.72% | 20.90 0.1 0.48% | 20.95 0.05 0.24% | 20.85 -0.1 -0.48% | 20.80 -0.05 -0.24% | 21.00 0.2 0.96% | 21.00 0 0% | 20.95 -0.05 -0.24% | 20.85 -0.1 -0.48% | 21.00 0.15 0.72% | 21.00 0 0% | 21.10 0.1 0.48% | 21.10 0 0% | 21.10 0 0% | 20.90 -0.2 -0.95% | 21.10 0.2 0.96% | 21.10 0 0% | 21.05 -0.05 -0.24% | 21.10 0.05 0.24% | 20.98 | |||||||||||
| 4 月 | 21.10 0 0% | 21.10 0 0% | 21.20 0.1 0.47% | 21.15 -0.05 -0.24% | 21.25 0.1 0.47% | 21.30 0.05 0.24% | 21.30 0 0% | 21.30 0 0% | 21.30 0 0% | 21.35 0.05 0.23% | 21.35 0 0% | 21.55 0.2 0.94% | 21.35 -0.2 -0.93% | 21.40 0.05 0.23% | 21.50 0.1 0.47% | 21.60 0.1 0.47% | 21.60 0 0% | 21.90 0.3 1.39% | 22.05 0.15 0.68% | 21.43 | ||||||||||||
| 5 月 | 22.00 -0.05 -0.23% | 22.00 0 0% | 21.80 -0.2 -0.91% | 21.95 0.15 0.69% | 21.90 -0.05 -0.23% | 21.70 -0.2 -0.91% | 21.60 -0.1 -0.46% | 21.50 -0.1 -0.46% | 21.40 -0.1 -0.47% | 21.50 0.1 0.47% | 21.50 0 0% | 21.55 0.05 0.23% | 21.85 0.3 1.39% | 21.95 0.1 0.46% | 21.90 -0.05 -0.23% | 22.10 0.2 0.91% | 22.15 0.05 0.23% | 22.20 0.05 0.23% | 22.30 0.1 0.45% | 22.45 0.15 0.67% | 22.60 0.15 0.67% | 21.89 | ||||||||||
| 6 月 | 22.35 -0.25 -1.11% | 22.60 0.25 1.12% | 22.50 -0.1 -0.44% | 22.70 0.2 0.89% | 22.75 0.05 0.22% | 22.25 -0.5 -2.2% | 21.95 -0.3 -1.35% | 22.15 0.2 0.91% | 22.20 0.05 0.23% | 22.20 0 0% | 22.30 0.1 0.45% | 22.70 0.4 1.79% | 22.70 0 0% | 22.50 -0.2 -0.88% | 22.70 0.2 0.89% | 22.70 0 0% | 22.70 0 0% | 22.75 0.05 0.22% | 22.80 0.05 0.22% | 22.53 | ||||||||||||
| 7 月 | 22.75 -0.05 -0.22% | 22.80 0.05 0.22% | 22.75 -0.05 -0.22% | 22.80 0.05 0.22% | 22.85 0.05 0.22% | 22.75 -0.1 -0.44% | 22.70 -0.05 -0.22% | 22.85 0.15 0.66% | 22.90 0.05 0.22% | 22.85 -0.05 -0.22% | 22.90 0.05 0.22% | 23.00 0.1 0.44% | 23.10 0.1 0.43% | 23.05 -0.05 -0.22% | 23.10 0.05 0.22% | 23.10 0 0% | 23.10 0 0% | 23.10 0 0% | 23.15 0.05 0.22% | 23.10 -0.05 -0.22% | 23.10 0 0% | 23.25 0.15 0.65% | 23.40 0.15 0.65% | 22.97 | ||||||||
| 8 月 | 23.10 -0.3 -1.28% | 22.95 -0.15 -0.65% | 23.00 0.05 0.22% | 22.80 -0.2 -0.87% | 22.70 -0.1 -0.44% | 22.80 0.1 0.44% | 21.55 -1.25 -5.48% | 21.15 -0.4 -1.86% | 21.20 0.05 0.24% | 21.15 -0.05 -0.24% | 21.25 0.1 0.47% | 21.35 0.1 0.47% | 21.30 -0.05 -0.23% | 21.15 -0.15 -0.7% | 21.35 0.2 0.95% | 21.45 0.1 0.47% | 21.20 -0.25 -1.17% | 21.25 0.05 0.24% | 21.20 -0.05 -0.24% | 21.20 0 0% | 21.50 0.3 1.42% | 21.74 | ||||||||||
| 9 月 | 21.50 0 0% | 21.35 -0.15 -0.7% | 21.45 0.1 0.47% | 21.50 0.05 0.23% | 21.55 0.05 0.23% | 21.65 0.1 0.46% | 22.00 0.35 1.62% | 22.00 0 0% | 22.00 0 0% | 22.10 0.1 0.45% | 22.20 0.1 0.45% | 22.25 0.05 0.23% | 22.25 0 0% | 22.40 0.15 0.67% | 22.20 -0.2 -0.89% | 22.15 -0.05 -0.23% | 22.10 -0.05 -0.23% | 21.95 -0.15 -0.68% | 21.80 -0.15 -0.68% | 21.94 | ||||||||||||
| 10 月 | 22.05 0.25 1.15% | 21.95 -0.1 -0.45% | 21.80 -0.15 -0.68% | 22.00 0.2 0.92% | 21.90 -0.1 -0.45% | 22.10 0.2 0.91% | 21.85 -0.25 -1.13% | 22.05 0.2 0.92% | 22.05 0 0% | 22.10 0.05 0.23% | 22.10 0 0% | 22.05 -0.05 -0.23% | 22.20 0.15 0.68% | 22.25 0.05 0.23% | 22.00 -0.25 -1.12% | 22.20 0.2 0.91% | 22.30 0.1 0.45% | 22.30 0 0% | 22.30 0 0% | 22.35 0.05 0.22% | 22.35 0 0% | 22.11 | ||||||||||
| 11 月 | 22.50 0.15 0.67% | 22.70 0.2 0.89% | 22.75 0.05 0.22% | 22.75 0 0% | 22.75 0 0% | 22.80 0.05 0.22% | 22.80 0 0% | 22.80 0 0% | 22.60 -0.2 -0.88% | 22.60 0 0% | 22.60 0 0% | 22.80 0.2 0.88% | 22.90 0.1 0.44% | 22.90 0 0% | 22.65 -0.25 -1.09% | 22.90 0.25 1.1% | 22.80 -0.1 -0.44% | 23.00 0.2 0.88% | 23.00 0 0% | 23.00 0 0% | 22.95 -0.05 -0.22% | 22.79 | ||||||||||
| 12 月 | 22.90 -0.05 -0.22% | 23.00 0.1 0.44% | 23.00 0 0% | 22.90 -0.1 -0.43% | 22.95 0.05 0.22% | 23.00 0.05 0.22% | 23.00 0 0% | 22.95 -0.05 -0.22% | 23.10 0.15 0.65% | 23.30 0.2 0.87% | 23.20 -0.1 -0.43% | 23.60 0.4 1.72% | 23.90 0.3 1.27% | 24.00 0.1 0.42% | 23.90 -0.1 -0.42% | 23.95 0.05 0.21% | 23.85 -0.1 -0.42% | 23.85 0 0% | 23.85 0 0% | 23.95 0.1 0.42% | 23.95 0 0% | 23.70 -0.25 -1.04% | 23.46 |
說明:最高漲幅:1.79%最低跌幅:-5.48% 最高價:24.00最低價:19.80平均價:21.93,灰色底表示週末,漲141天(18.2)元,跌91天(-13.55)元,平盤71天
2%=3,1%=60,0%=149,-0%=2,-1%=2,-2%=31,-3%=56,
| 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 | 2892 | 8998928 | 3219 | 178111560 | 20.00 | 20.00 | 19.70 | 19.80 | 0.20 | 0% | 19.75 | 70 | 19.80 | 95 | 16.36 |
| 2019-01-03 | 2892 | 6231173 | 2329 | 123837944 | 19.80 | 19.90 | 19.80 | 19.90 | 0.10 | 0.51% | 19.90 | 406 | 19.95 | 962 | 16.45 |
| 2019-01-04 | 2892 | 9337956 | 3378 | 185048962 | 19.80 | 19.90 | 19.70 | 19.85 | 0.05 | -0.25% | 19.80 | 344 | 19.85 | 589 | 16.40 |
| 2019-01-07 | 2892 | 10666470 | 3473 | 212925200 | 19.95 | 20.00 | 19.90 | 20.00 | 0.15 | 0.76% | 19.95 | 145 | 20.00 | 2098 | 16.53 |
| 2019-01-08 | 2892 | 9216580 | 3303 | 183807400 | 20.05 | 20.05 | 19.90 | 19.95 | 0.05 | -0.25% | 19.90 | 297 | 19.95 | 199 | 16.49 |
| 2019-01-09 | 2892 | 20303226 | 5158 | 409259268 | 20.05 | 20.25 | 20.05 | 20.20 | 0.25 | 1.25% | 20.15 | 235 | 20.20 | 578 | 16.69 |
| 2019-01-10 | 2892 | 11487894 | 3444 | 231733224 | 20.20 | 20.25 | 20.10 | 20.20 | 0.00 | 0% | 20.15 | 194 | 20.20 | 718 | 16.69 |
| 2019-01-11 | 2892 | 9750168 | 2496 | 196594816 | 20.20 | 20.20 | 20.10 | 20.20 | 0.00 | 0% | 20.15 | 63 | 20.20 | 1121 | 16.69 |
| 2019-01-14 | 2892 | 8782647 | 2932 | 176389087 | 20.20 | 20.20 | 19.95 | 20.20 | 0.00 | 0% | 20.15 | 63 | 20.20 | 3115 | 16.69 |
| 2019-01-15 | 2892 | 27656330 | 5471 | 554225883 | 20.20 | 20.20 | 19.95 | 20.15 | 0.05 | -0.25% | 20.10 | 4 | 20.15 | 568 | 16.65 |
| 2019-01-16 | 2892 | 11445069 | 4452 | 229141576 | 20.05 | 20.10 | 20.00 | 20.00 | 0.15 | -0.74% | 20.00 | 1144 | 20.05 | 365 | 16.53 |
| 2019-01-17 | 2892 | 13553582 | 3400 | 270989930 | 20.00 | 20.05 | 19.95 | 20.05 | 0.05 | 0.25% | 20.00 | 170 | 20.05 | 769 | 16.57 |
| 2019-01-18 | 2892 | 12977099 | 2988 | 260876665 | 20.00 | 20.20 | 19.95 | 20.20 | 0.15 | 0.75% | 20.15 | 110 | 20.20 | 238 | 16.69 |
| 2019-01-21 | 2892 | 11617929 | 3564 | 234557739 | 20.20 | 20.25 | 20.10 | 20.15 | 0.05 | -0.25% | 20.15 | 1101 | 20.20 | 13 | 16.65 |
| 2019-01-22 | 2892 | 13393831 | 3519 | 270014601 | 20.15 | 20.25 | 20.05 | 20.25 | 0.10 | 0.5% | 20.20 | 319 | 20.25 | 695 | 16.74 |
| 2019-01-23 | 2892 | 6466413 | 2444 | 130193854 | 20.10 | 20.20 | 20.05 | 20.10 | 0.15 | -0.74% | 20.10 | 1023 | 20.15 | 122 | 16.61 |
| 2019-01-24 | 2892 | 8200776 | 3251 | 165176735 | 20.10 | 20.25 | 20.10 | 20.20 | 0.10 | 0.5% | 20.15 | 13 | 20.20 | 1463 | 16.69 |
| 2019-01-25 | 2892 | 15949116 | 3942 | 322708804 | 20.20 | 20.30 | 20.15 | 20.25 | 0.05 | 0.25% | 20.20 | 341 | 20.25 | 345 | 16.74 |
| 2019-01-28 | 2892 | 9570424 | 2979 | 194248709 | 20.25 | 20.40 | 20.25 | 20.30 | 0.05 | 0.25% | 20.25 | 1170 | 20.30 | 13 | 16.78 |
| 2019-01-29 | 2892 | 12799996 | 3375 | 259935558 | 20.25 | 20.35 | 20.20 | 20.35 | 0.05 | 0.25% | 20.30 | 276 | 20.35 | 921 | 16.82 |
| 2019-01-30 | 2892 | 15095929 | 3233 | 307826339 | 20.35 | 20.45 | 20.30 | 20.40 | 0.05 | 0.25% | 20.35 | 1250 | 20.40 | 242 | 16.86 |
| 2019-02-11 | 2892 | 21063023 | 6460 | 430607595 | 20.40 | 20.50 | 20.40 | 20.40 | 0.00 | 0% | 20.40 | 1418 | 20.45 | 212 | 16.86 |
| 2019-02-12 | 2892 | 19087367 | 6368 | 391982169 | 20.40 | 20.65 | 20.40 | 20.60 | 0.20 | 0.98% | 20.60 | 425 | 20.65 | 1560 | 17.02 |
| 2019-02-13 | 2892 | 21060258 | 6520 | 434352610 | 20.60 | 20.70 | 20.60 | 20.60 | 0.00 | 0% | 20.60 | 808 | 20.65 | 661 | 17.02 |
| 2019-02-14 | 2892 | 15632695 | 3440 | 323006941 | 20.60 | 20.75 | 20.60 | 20.60 | 0.00 | 0% | 20.60 | 673 | 20.65 | 128 | 17.02 |
| 2019-02-18 | 2892 | 10154602 | 2903 | 209339028 | 20.60 | 20.70 | 20.55 | 20.60 | 0.10 | 0% | 20.60 | 248 | 20.65 | 789 | 17.02 |
| 2019-02-19 | 2892 | 8627119 | 2341 | 177550884 | 20.60 | 20.65 | 20.55 | 20.55 | 0.05 | -0.24% | 20.55 | 1244 | 20.60 | 249 | 16.98 |
| 2019-02-20 | 2892 | 15749953 | 4429 | 324400509 | 20.60 | 20.65 | 20.55 | 20.60 | 0.05 | 0.24% | 20.60 | 615 | 20.65 | 1052 | 17.02 |
| 2019-02-21 | 2892 | 12209269 | 3156 | 251701103 | 20.55 | 20.70 | 20.55 | 20.70 | 0.10 | 0.49% | 20.65 | 279 | 20.70 | 1521 | 17.11 |
| 2019-02-22 | 2892 | 12475269 | 3990 | 258206579 | 20.65 | 20.80 | 20.60 | 20.80 | 0.10 | 0.48% | 20.75 | 483 | 20.80 | 2087 | 17.19 |
| 2019-02-25 | 2892 | 11730945 | 3625 | 243440400 | 20.80 | 20.80 | 20.70 | 20.80 | 0.00 | 0% | 20.75 | 131 | 20.80 | 1039 | 17.19 |
| 2019-02-26 | 2892 | 12911675 | 3774 | 268057407 | 20.75 | 20.80 | 20.70 | 20.80 | 0.00 | 0% | 20.75 | 501 | 20.80 | 93 | 17.19 |
| 2019-02-27 | 2892 | 16758941 | 4249 | 348074996 | 20.80 | 20.85 | 20.70 | 20.80 | 0.00 | 0% | 20.75 | 901 | 20.80 | 99 | 17.19 |
| 2019-03-04 | 2892 | 24141449 | 6352 | 502353709 | 20.80 | 21.00 | 20.65 | 20.95 | 0.15 | 0.72% | 20.90 | 106 | 20.95 | 9 | 17.31 |
| 2019-03-05 | 2892 | 10769707 | 3723 | 224162972 | 20.80 | 20.85 | 20.80 | 20.80 | 0.15 | -0.72% | 20.80 | 430 | 20.85 | 237 | 17.19 |
| 2019-03-06 | 2892 | 10385935 | 4185 | 216963970 | 20.80 | 20.95 | 20.80 | 20.90 | 0.10 | 0.48% | 20.90 | 1442 | 20.95 | 2862 | 17.27 |
| 2019-03-07 | 2892 | 9181319 | 2706 | 191818805 | 20.90 | 20.95 | 20.80 | 20.95 | 0.05 | 0.24% | 20.90 | 383 | 20.95 | 2030 | 17.31 |
| 2019-03-08 | 2892 | 8036497 | 2324 | 167548266 | 20.90 | 20.90 | 20.80 | 20.85 | 0.10 | -0.48% | 20.80 | 2428 | 20.85 | 146 | 17.23 |
| 2019-03-11 | 2892 | 10879505 | 2942 | 226891182 | 20.85 | 20.95 | 20.80 | 20.80 | 0.05 | -0.24% | 20.80 | 1015 | 20.85 | 192 | 17.19 |
| 2019-03-12 | 2892 | 11703633 | 4016 | 245239993 | 20.90 | 21.00 | 20.85 | 21.00 | 0.20 | 0.96% | 20.95 | 374 | 21.00 | 5698 | 17.36 |
| 2019-03-13 | 2892 | 8656678 | 2942 | 181115388 | 20.95 | 21.00 | 20.85 | 21.00 | 0.00 | 0% | 20.95 | 13 | 21.00 | 3194 | 17.36 |
| 2019-03-14 | 2892 | 10083658 | 2950 | 211573718 | 21.00 | 21.05 | 20.90 | 20.95 | 0.05 | -0.24% | 20.95 | 300 | 21.00 | 2074 | 17.31 |
| 2019-03-15 | 2892 | 20804101 | 3704 | 434471048 | 20.95 | 21.00 | 20.85 | 20.85 | 0.10 | -0.48% | 20.85 | 854 | 20.90 | 125 | 17.23 |
| 2019-03-18 | 2892 | 11531001 | 3444 | 241646921 | 20.85 | 21.00 | 20.85 | 21.00 | 0.15 | 0.72% | 20.95 | 803 | 21.00 | 1201 | 17.36 |
| 2019-03-19 | 2892 | 14100203 | 3993 | 296643763 | 21.00 | 21.10 | 21.00 | 21.00 | 0.00 | 0% | 21.00 | 3007 | 21.05 | 112 | 17.36 |
| 2019-03-20 | 2892 | 17591231 | 5202 | 369945730 | 21.00 | 21.10 | 20.95 | 21.10 | 0.10 | 0.48% | 21.05 | 98 | 21.10 | 253 | 17.44 |
| 2019-03-21 | 2892 | 11806635 | 3192 | 248405429 | 21.10 | 21.15 | 21.00 | 21.10 | 0.00 | 0% | 21.05 | 465 | 21.10 | 1039 | 17.44 |
| 2019-03-22 | 2892 | 12096724 | 4425 | 255080232 | 21.10 | 21.15 | 21.05 | 21.10 | 0.00 | 0% | 21.10 | 1130 | 21.15 | 2740 | 17.44 |
| 2019-03-25 | 2892 | 14400693 | 4134 | 301351003 | 21.00 | 21.00 | 20.90 | 20.90 | 0.20 | -0.95% | 20.90 | 3214 | 20.95 | 291 | 17.27 |
| 2019-03-26 | 2892 | 13479586 | 2501 | 283316436 | 20.90 | 21.10 | 20.90 | 21.10 | 0.20 | 0.96% | 21.05 | 13 | 21.10 | 3330 | 17.44 |
| 2019-03-27 | 2892 | 11346880 | 3732 | 238762329 | 21.10 | 21.10 | 21.00 | 21.10 | 0.00 | 0% | 21.05 | 13 | 21.10 | 1923 | 17.44 |
| 2019-03-28 | 2892 | 16032757 | 3791 | 336832602 | 21.05 | 21.05 | 20.95 | 21.05 | 0.05 | -0.24% | 21.00 | 451 | 21.05 | 500 | 15.04 |
| 2019-03-29 | 2892 | 22804912 | 4500 | 479842601 | 21.05 | 21.10 | 20.95 | 21.10 | 0.05 | 0.24% | 21.05 | 527 | 21.10 | 894 | 15.07 |
| 2019-04-01 | 2892 | 15916069 | 5118 | 335490182 | 21.10 | 21.15 | 21.00 | 21.10 | 0.00 | 0% | 21.05 | 691 | 21.10 | 419 | 15.07 |
| 2019-04-02 | 2892 | 6987037 | 3066 | 147317539 | 21.10 | 21.15 | 21.05 | 21.10 | 0.00 | 0% | 21.05 | 2333 | 21.10 | 475 | 15.07 |
| 2019-04-03 | 2892 | 12646470 | 3496 | 267361587 | 21.10 | 21.20 | 21.05 | 21.20 | 0.10 | 0.47% | 21.15 | 844 | 21.20 | 701 | 15.14 |
| 2019-04-08 | 2892 | 14331195 | 4809 | 303182508 | 21.20 | 21.20 | 21.10 | 21.15 | 0.05 | -0.24% | 21.10 | 2526 | 21.15 | 220 | 15.11 |
| 2019-04-09 | 2892 | 15138314 | 4629 | 321043367 | 21.15 | 21.25 | 21.10 | 21.25 | 0.10 | 0.47% | 21.20 | 493 | 21.25 | 844 | 15.18 |
| 2019-04-10 | 2892 | 12304392 | 4072 | 261546090 | 21.20 | 21.30 | 21.20 | 21.30 | 0.05 | 0.24% | 21.25 | 742 | 21.30 | 2502 | 15.21 |
| 2019-04-11 | 2892 | 11062671 | 3398 | 235597613 | 21.30 | 21.35 | 21.25 | 21.30 | 0.00 | 0% | 21.25 | 2276 | 21.30 | 1066 | 15.21 |
| 2019-04-12 | 2892 | 11422744 | 4536 | 242971614 | 21.30 | 21.30 | 21.20 | 21.30 | 0.00 | 0% | 21.25 | 1071 | 21.30 | 1636 | 15.21 |
| 2019-04-15 | 2892 | 11281663 | 3227 | 240491355 | 21.30 | 21.35 | 21.30 | 21.30 | 0.00 | 0% | 21.30 | 2700 | 21.35 | 1752 | 15.21 |
| 2019-04-17 | 2892 | 13073745 | 3291 | 278613440 | 21.30 | 21.35 | 21.25 | 21.35 | 0.05 | 0.23% | 21.35 | 329 | 21.40 | 2244 | 15.25 |
| 2019-04-18 | 2892 | 16126326 | 2890 | 343619478 | 21.35 | 21.35 | 21.20 | 21.35 | 0.00 | 0% | 21.30 | 198 | 21.35 | 1055 | 15.25 |
| 2019-04-19 | 2892 | 17159245 | 3414 | 367383259 | 21.35 | 21.55 | 21.25 | 21.55 | 0.20 | 0.94% | 21.50 | 25 | 21.55 | 2105 | 15.39 |
| 2019-04-22 | 2892 | 5444194 | 2006 | 116538842 | 21.55 | 21.55 | 21.35 | 21.35 | 0.20 | -0.93% | 21.35 | 1136 | 21.40 | 809 | 15.25 |
| 2019-04-23 | 2892 | 6280907 | 1678 | 134221764 | 21.40 | 21.40 | 21.30 | 21.40 | 0.05 | 0.23% | 21.35 | 790 | 21.40 | 1 | 15.29 |
| 2019-04-24 | 2892 | 10372017 | 3802 | 222584563 | 21.40 | 21.50 | 21.40 | 21.50 | 0.10 | 0.47% | 21.45 | 660 | 21.50 | 330 | 15.36 |
| 2019-04-25 | 2892 | 8939699 | 2853 | 192630240 | 21.50 | 21.60 | 21.45 | 21.60 | 0.10 | 0.47% | 21.55 | 392 | 21.60 | 921 | 15.43 |
| 2019-04-26 | 2892 | 13464768 | 3681 | 290011879 | 21.50 | 21.60 | 21.45 | 21.60 | 0.00 | 0% | 21.55 | 214 | 21.60 | 311 | 15.43 |
| 2019-04-29 | 2892 | 14213448 | 3755 | 309862097 | 21.60 | 21.90 | 21.60 | 21.90 | 0.30 | 1.39% | 21.85 | 1638 | 21.90 | 609 | 15.64 |
| 2019-04-30 | 2892 | 22619802 | 5507 | 497235737 | 21.90 | 22.10 | 21.85 | 22.05 | 0.15 | 0.68% | 22.00 | 40 | 22.05 | 1264 | 15.75 |
| 2019-05-02 | 2892 | 24821154 | 6307 | 548014288 | 22.00 | 22.15 | 22.00 | 22.00 | 0.05 | -0.23% | 22.00 | 3051 | 22.05 | 5 | 15.71 |
| 2019-05-03 | 2892 | 16911308 | 6623 | 372216126 | 22.00 | 22.10 | 21.95 | 22.00 | 0.00 | 0% | 22.00 | 845 | 22.05 | 60 | 15.71 |
| 2019-05-06 | 2892 | 13334149 | 5120 | 290519653 | 21.90 | 21.95 | 21.70 | 21.80 | 0.20 | -0.91% | 21.75 | 576 | 21.80 | 78 | 15.57 |
| 2019-05-07 | 2892 | 10552903 | 3235 | 231664767 | 21.80 | 22.00 | 21.80 | 21.95 | 0.15 | 0.69% | 21.90 | 405 | 21.95 | 69 | 15.68 |
| 2019-05-08 | 2892 | 9487756 | 2799 | 207440096 | 21.80 | 21.95 | 21.75 | 21.90 | 0.05 | -0.23% | 21.90 | 164 | 21.95 | 347 | 15.64 |
| 2019-05-09 | 2892 | 16227662 | 4609 | 353305226 | 21.80 | 21.85 | 21.70 | 21.70 | 0.20 | -0.91% | 21.70 | 2345 | 21.75 | 19 | 15.50 |
| 2019-05-10 | 2892 | 15990487 | 5162 | 347347433 | 21.75 | 21.85 | 21.60 | 21.60 | 0.10 | -0.46% | 21.60 | 970 | 21.65 | 71 | 15.43 |
| 2019-05-13 | 2892 | 11936850 | 5385 | 257711222 | 21.60 | 21.70 | 21.50 | 21.50 | 0.10 | -0.46% | 21.50 | 2521 | 21.55 | 120 | 15.36 |
| 2019-05-14 | 2892 | 18940673 | 5318 | 404978033 | 21.35 | 21.45 | 21.25 | 21.40 | 0.10 | -0.47% | 21.40 | 266 | 21.45 | 55 | 15.29 |
| 2019-05-15 | 2892 | 13891625 | 4568 | 299316517 | 21.40 | 21.75 | 21.35 | 21.50 | 0.10 | 0.47% | 21.50 | 303 | 21.55 | 76 | 15.36 |
| 2019-05-16 | 2892 | 11667476 | 3382 | 250866845 | 21.50 | 21.55 | 21.40 | 21.50 | 0.00 | 0% | 21.50 | 1122 | 21.55 | 348 | 15.36 |
| 2019-05-17 | 2892 | 11760568 | 3897 | 254823532 | 21.50 | 21.90 | 21.50 | 21.55 | 0.05 | 0.23% | 21.55 | 103 | 21.60 | 126 | 15.39 |
| 2019-05-20 | 2892 | 17732703 | 5069 | 387675098 | 21.60 | 22.00 | 21.60 | 21.85 | 0.30 | 1.39% | 21.85 | 725 | 21.90 | 190 | 15.61 |
| 2019-05-22 | 2892 | 15146651 | 3586 | 332331083 | 22.00 | 22.05 | 21.80 | 21.95 | 0.25 | 0.46% | 21.90 | 808 | 21.95 | 22 | 15.68 |
| 2019-05-23 | 2892 | 13250396 | 4250 | 290648071 | 21.95 | 22.00 | 21.85 | 21.90 | 0.05 | -0.23% | 21.90 | 165 | 21.95 | 31 | 15.64 |
| 2019-05-24 | 2892 | 10822495 | 2783 | 238622813 | 22.00 | 22.10 | 21.95 | 22.10 | 0.20 | 0.91% | 22.05 | 105 | 22.10 | 1021 | 15.79 |
| 2019-05-27 | 2892 | 6805180 | 2284 | 150655550 | 22.15 | 22.25 | 22.05 | 22.15 | 0.05 | 0.23% | 22.10 | 114 | 22.15 | 228 | 15.82 |
| 2019-05-28 | 2892 | 30295352 | 2955 | 672087879 | 22.15 | 22.20 | 22.05 | 22.20 | 0.05 | 0.23% | 22.20 | 1061 | 22.25 | 1037 | 15.86 |
| 2019-05-29 | 2892 | 14226470 | 5646 | 316268940 | 22.10 | 22.30 | 22.05 | 22.30 | 0.10 | 0.45% | 22.25 | 165 | 22.30 | 382 | 15.70 |
| 2019-05-30 | 2892 | 14753127 | 4017 | 330504351 | 22.30 | 22.45 | 22.30 | 22.45 | 0.15 | 0.67% | 22.40 | 1 | 22.45 | 715 | 15.81 |
| 2019-05-31 | 2892 | 28607947 | 5545 | 641167470 | 22.25 | 22.60 | 22.15 | 22.60 | 0.15 | 0.67% | 22.55 | 5 | 22.60 | 159 | 15.92 |
| 2019-06-03 | 2892 | 14751719 | 3943 | 329405721 | 22.35 | 22.45 | 22.20 | 22.35 | 0.25 | -1.11% | 22.35 | 61 | 22.40 | 797 | 15.74 |
| 2019-06-04 | 2892 | 14646945 | 4657 | 329321644 | 22.35 | 22.60 | 22.30 | 22.60 | 0.25 | 1.12% | 22.55 | 52 | 22.60 | 978 | 15.92 |
| 2019-06-05 | 2892 | 13431508 | 4921 | 303911439 | 22.55 | 22.70 | 22.50 | 22.50 | 0.10 | -0.44% | 22.50 | 2459 | 22.55 | 168 | 15.85 |
| 2019-06-06 | 2892 | 18355630 | 3877 | 415673323 | 22.50 | 22.70 | 22.50 | 22.70 | 0.20 | 0.89% | 22.65 | 171 | 22.70 | 2024 | 15.99 |
| 2019-06-10 | 2892 | 19320686 | 6289 | 438793214 | 22.65 | 22.80 | 22.60 | 22.75 | 0.05 | 0.22% | 22.70 | 345 | 22.75 | 463 | 16.02 |
| 2019-06-11 | 2892 | 16097033 | 4684 | 361823782 | 22.75 | 22.75 | 22.25 | 22.25 | 0.50 | -2.2% | 22.25 | 50 | 22.30 | 322 | 15.67 |
| 2019-06-12 | 2892 | 26464488 | 7629 | 581147036 | 22.20 | 22.20 | 21.75 | 21.95 | 0.30 | -1.35% | 21.95 | 166 | 22.00 | 60 | 15.46 |
| 2019-06-13 | 2892 | 10003844 | 3953 | 220974208 | 21.90 | 22.20 | 21.90 | 22.15 | 0.20 | 0.91% | 22.10 | 425 | 22.15 | 11 | 15.60 |
| 2019-06-14 | 2892 | 8882663 | 3521 | 197199960 | 22.15 | 22.30 | 22.10 | 22.20 | 0.05 | 0.23% | 22.20 | 342 | 22.25 | 99 | 15.63 |
| 2019-06-17 | 2892 | 9178252 | 2404 | 204743558 | 22.35 | 22.45 | 22.20 | 22.20 | 0.00 | 0% | 22.20 | 1623 | 22.30 | 1 | 15.63 |
| 2019-06-18 | 2892 | 8804450 | 2670 | 196132755 | 22.30 | 22.40 | 22.20 | 22.30 | 0.10 | 0.45% | 22.25 | 575 | 22.30 | 345 | 15.70 |
| 2019-06-19 | 2892 | 26434304 | 6233 | 597900187 | 22.40 | 22.70 | 22.35 | 22.70 | 0.40 | 1.79% | 22.65 | 228 | 22.70 | 265 | 15.99 |
| 2019-06-20 | 2892 | 11915168 | 3049 | 269857909 | 22.75 | 22.75 | 22.50 | 22.70 | 0.00 | 0% | 22.65 | 728 | 22.70 | 2882 | 15.99 |
| 2019-06-21 | 2892 | 22186155 | 3119 | 500099969 | 22.70 | 22.75 | 22.50 | 22.50 | 0.20 | -0.88% | 22.50 | 656 | 22.60 | 12 | 15.85 |
| 2019-06-24 | 2892 | 10450370 | 3465 | 235997495 | 22.55 | 22.70 | 22.50 | 22.70 | 0.20 | 0.89% | 22.65 | 62 | 22.70 | 916 | 15.99 |
| 2019-06-25 | 2892 | 11524538 | 4900 | 261433192 | 22.70 | 22.75 | 22.55 | 22.70 | 0.00 | 0% | 22.65 | 544 | 22.70 | 2053 | 15.99 |
| 2019-06-26 | 2892 | 7864832 | 2709 | 178644134 | 22.70 | 22.80 | 22.65 | 22.70 | 0.00 | 0% | 22.65 | 224 | 22.70 | 1821 | 15.99 |
| 2019-06-27 | 2892 | 17389378 | 4072 | 395757673 | 22.70 | 22.80 | 22.70 | 22.75 | 0.05 | 0.22% | 22.70 | 748 | 22.75 | 357 | 16.02 |
| 2019-06-28 | 2892 | 12528319 | 3293 | 285562832 | 22.80 | 22.85 | 22.70 | 22.80 | 0.05 | 0.22% | 22.75 | 769 | 22.80 | 43 | 16.06 |
| 2019-07-01 | 2892 | 7737762 | 2356 | 176123393 | 22.80 | 22.85 | 22.70 | 22.75 | 0.05 | -0.22% | 22.70 | 829 | 22.75 | 57 | 16.02 |
| 2019-07-02 | 2892 | 11879989 | 6057 | 270140903 | 22.75 | 22.80 | 22.60 | 22.80 | 0.05 | 0.22% | 22.75 | 440 | 22.80 | 941 | 16.06 |
| 2019-07-03 | 2892 | 10254023 | 4155 | 233083847 | 22.75 | 22.80 | 22.65 | 22.75 | 0.05 | -0.22% | 22.70 | 22 | 22.75 | 96 | 16.02 |
| 2019-07-04 | 2892 | 7588201 | 2285 | 172790109 | 22.75 | 22.80 | 22.70 | 22.80 | 0.05 | 0.22% | 22.75 | 66 | 22.80 | 1358 | 16.06 |
| 2019-07-05 | 2892 | 7618044 | 3047 | 173681091 | 22.80 | 22.85 | 22.70 | 22.85 | 0.05 | 0.22% | 22.80 | 31 | 22.85 | 1999 | 16.09 |
| 2019-07-08 | 2892 | 5883512 | 2257 | 133802215 | 22.75 | 22.80 | 22.70 | 22.75 | 0.10 | -0.44% | 22.75 | 36 | 22.80 | 1378 | 16.02 |
| 2019-07-09 | 2892 | 9350575 | 4530 | 212620633 | 22.75 | 22.80 | 22.70 | 22.70 | 0.05 | -0.22% | 22.70 | 2677 | 22.75 | 32 | 15.99 |
| 2019-07-10 | 2892 | 10811993 | 4794 | 246660887 | 22.75 | 22.85 | 22.75 | 22.85 | 0.15 | 0.66% | 22.80 | 426 | 22.85 | 1024 | 16.09 |
| 2019-07-11 | 2892 | 10067065 | 3883 | 230568797 | 22.85 | 22.95 | 22.80 | 22.90 | 0.05 | 0.22% | 22.90 | 219 | 22.95 | 155 | 16.13 |
| 2019-07-12 | 2892 | 5723627 | 2089 | 130830296 | 22.85 | 22.90 | 22.80 | 22.85 | 0.05 | -0.22% | 22.85 | 32 | 22.90 | 290 | 16.09 |
| 2019-07-15 | 2892 | 9745090 | 4438 | 223523915 | 22.85 | 23.00 | 22.80 | 22.90 | 0.05 | 0.22% | 22.90 | 225 | 22.95 | 328 | 16.13 |
| 2019-07-16 | 2892 | 10918780 | 3620 | 250835040 | 23.00 | 23.00 | 22.90 | 23.00 | 0.10 | 0.44% | 22.95 | 360 | 23.00 | 2707 | 16.20 |
| 2019-07-17 | 2892 | 14292140 | 5679 | 328912370 | 22.95 | 23.10 | 22.85 | 23.10 | 0.10 | 0.43% | 23.10 | 62 | 23.15 | 1236 | 16.27 |
| 2019-07-18 | 2892 | 5735389 | 2424 | 132089019 | 23.00 | 23.10 | 23.00 | 23.05 | 0.05 | -0.22% | 23.05 | 60 | 23.10 | 783 | 16.23 |
| 2019-07-19 | 2892 | 9028594 | 3542 | 208258212 | 23.05 | 23.10 | 23.00 | 23.10 | 0.05 | 0.22% | 23.05 | 314 | 23.10 | 600 | 16.27 |
| 2019-07-22 | 2892 | 7539127 | 2280 | 174177608 | 23.05 | 23.15 | 23.00 | 23.10 | 0.00 | 0% | 23.05 | 655 | 23.10 | 445 | 16.27 |
| 2019-07-23 | 2892 | 9489635 | 4237 | 219285559 | 23.05 | 23.15 | 23.05 | 23.10 | 0.00 | 0% | 23.05 | 687 | 23.10 | 1541 | 16.27 |
| 2019-07-24 | 2892 | 9063969 | 4435 | 209152037 | 23.10 | 23.10 | 23.00 | 23.10 | 0.00 | 0% | 23.05 | 64 | 23.10 | 3294 | 16.27 |
| 2019-07-25 | 2892 | 11269623 | 3879 | 260265086 | 23.05 | 23.15 | 23.00 | 23.15 | 0.05 | 0.22% | 23.10 | 368 | 23.15 | 1217 | 16.30 |
| 2019-07-26 | 2892 | 7859100 | 2642 | 181591427 | 23.10 | 23.15 | 23.05 | 23.10 | 0.05 | -0.22% | 23.10 | 620 | 23.15 | 887 | 16.27 |
| 2019-07-29 | 2892 | 12629264 | 3689 | 291995040 | 23.10 | 23.20 | 23.05 | 23.10 | 0.00 | 0% | 23.10 | 1583 | 23.15 | 18 | 16.27 |
| 2019-07-30 | 2892 | 15027953 | 3778 | 348608714 | 23.10 | 23.25 | 23.10 | 23.25 | 0.15 | 0.65% | 23.20 | 392 | 23.25 | 664 | 16.37 |
| 2019-07-31 | 2892 | 23140836 | 5069 | 538145942 | 23.20 | 23.40 | 23.10 | 23.40 | 0.15 | 0.65% | 23.35 | 14 | 23.40 | 703 | 16.48 |
| 2019-08-01 | 2892 | 15634475 | 5203 | 362017814 | 23.20 | 23.25 | 23.05 | 23.10 | 0.30 | -1.28% | 23.05 | 709 | 23.10 | 270 | 16.27 |
| 2019-08-02 | 2892 | 21686372 | 8223 | 496174406 | 22.80 | 22.95 | 22.80 | 22.95 | 0.15 | -0.65% | 22.90 | 266 | 22.95 | 146 | 16.16 |
| 2019-08-05 | 2892 | 25442468 | 7412 | 583748189 | 22.95 | 23.00 | 22.85 | 23.00 | 0.05 | 0.22% | 22.95 | 349 | 23.00 | 418 | 16.20 |
| 2019-08-06 | 2892 | 17922105 | 5825 | 407908885 | 22.75 | 22.95 | 22.50 | 22.80 | 0.20 | -0.87% | 22.80 | 535 | 22.85 | 65 | 16.06 |
| 2019-08-07 | 2892 | 27814593 | 7051 | 632614569 | 22.75 | 22.80 | 22.70 | 22.70 | 0.10 | -0.44% | 22.70 | 1303 | 22.75 | 272 | 15.99 |
| 2019-08-08 | 2892 | 34899006 | 6152 | 793230444 | 22.60 | 22.80 | 22.60 | 22.80 | 0.10 | 0.44% | 22.75 | 906 | 22.80 | 1253 | 16.06 |
| 2019-08-12 | 2892 | 45727400 | 9755 | 986709278 | 21.60 | 21.60 | 21.30 | 21.55 | 0.05 | -5.48% | 21.50 | 2184 | 21.55 | 18 | 15.18 |
| 2019-08-13 | 2892 | 29710755 | 9980 | 631344524 | 21.50 | 21.50 | 21.10 | 21.15 | 0.40 | -1.86% | 21.15 | 1590 | 21.20 | 294 | 14.89 |
| 2019-08-14 | 2892 | 14018601 | 5016 | 297740002 | 21.20 | 21.30 | 21.20 | 21.20 | 0.05 | 0.24% | 21.20 | 1148 | 21.25 | 11 | 14.93 |
| 2019-08-15 | 2892 | 13434291 | 3815 | 283570030 | 21.10 | 21.20 | 21.00 | 21.15 | 0.05 | -0.24% | 21.15 | 151 | 21.20 | 363 | 14.89 |
| 2019-08-16 | 2892 | 14986315 | 4525 | 317942622 | 21.05 | 21.45 | 21.00 | 21.25 | 0.10 | 0.47% | 21.25 | 28 | 21.30 | 7 | 14.96 |
| 2019-08-19 | 2892 | 13030319 | 4773 | 278404772 | 21.30 | 21.45 | 21.25 | 21.35 | 0.10 | 0.47% | 21.35 | 107 | 21.40 | 191 | 15.04 |
| 2019-08-20 | 2892 | 9940241 | 3777 | 212023501 | 21.35 | 21.40 | 21.30 | 21.30 | 0.05 | -0.23% | 21.30 | 983 | 21.35 | 10 | 15.00 |
| 2019-08-21 | 2892 | 9569369 | 3782 | 202960155 | 21.30 | 21.30 | 21.10 | 21.15 | 0.15 | -0.7% | 21.10 | 1376 | 21.15 | 113 | 14.89 |
| 2019-08-22 | 2892 | 11955690 | 3388 | 254470267 | 21.20 | 21.35 | 21.20 | 21.35 | 0.20 | 0.95% | 21.30 | 7 | 21.35 | 1250 | 15.04 |
| 2019-08-23 | 2892 | 13777467 | 3566 | 295477571 | 21.40 | 21.50 | 21.35 | 21.45 | 0.10 | 0.47% | 21.40 | 170 | 21.45 | 122 | 15.11 |
| 2019-08-26 | 2892 | 10696333 | 2828 | 226881677 | 21.35 | 21.35 | 21.15 | 21.20 | 0.25 | -1.17% | 21.20 | 190 | 21.25 | 160 | 14.93 |
| 2019-08-27 | 2892 | 24082490 | 3692 | 510765152 | 21.25 | 21.25 | 21.05 | 21.25 | 0.05 | 0.24% | 21.25 | 583 | 21.30 | 538 | 14.96 |
| 2019-08-28 | 2892 | 10169553 | 2456 | 216178721 | 21.30 | 21.35 | 21.20 | 21.20 | 0.05 | -0.24% | 21.20 | 988 | 21.25 | 128 | 14.83 |
| 2019-08-29 | 2892 | 9333279 | 3489 | 197939847 | 21.20 | 21.30 | 21.10 | 21.20 | 0.00 | 0% | 21.20 | 628 | 21.25 | 56 | 14.83 |
| 2019-08-30 | 2892 | 18989473 | 3341 | 406918748 | 21.35 | 21.50 | 21.25 | 21.50 | 0.30 | 1.42% | 21.45 | 225 | 21.50 | 354 | 15.04 |
| 2019-09-02 | 2892 | 6395937 | 2076 | 137380430 | 21.50 | 21.50 | 21.40 | 21.50 | 0.00 | 0% | 21.45 | 538 | 21.50 | 3857 | 15.04 |
| 2019-09-03 | 2892 | 7077681 | 3074 | 151471888 | 21.50 | 21.50 | 21.35 | 21.35 | 0.15 | -0.7% | 21.35 | 167 | 21.40 | 203 | 14.93 |
| 2019-09-04 | 2892 | 12975615 | 3831 | 276747754 | 21.35 | 21.45 | 21.25 | 21.45 | 0.10 | 0.47% | 21.40 | 151 | 21.45 | 955 | 15.00 |
| 2019-09-05 | 2892 | 11451940 | 3338 | 245762976 | 21.40 | 21.50 | 21.40 | 21.50 | 0.05 | 0.23% | 21.45 | 296 | 21.50 | 420 | 15.04 |
| 2019-09-06 | 2892 | 10459615 | 2974 | 224758439 | 21.45 | 21.55 | 21.40 | 21.55 | 0.05 | 0.23% | 21.50 | 710 | 21.55 | 148 | 15.07 |
| 2019-09-09 | 2892 | 16352199 | 4393 | 352877048 | 21.50 | 21.65 | 21.50 | 21.65 | 0.10 | 0.46% | 21.65 | 16 | 21.70 | 775 | 15.14 |
| 2019-09-10 | 2892 | 23158729 | 5098 | 507399932 | 21.85 | 22.00 | 21.80 | 22.00 | 0.35 | 1.62% | 21.95 | 190 | 22.00 | 2393 | 15.38 |
| 2019-09-11 | 2892 | 17310154 | 3780 | 380708914 | 22.00 | 22.05 | 21.90 | 22.00 | 0.00 | 0% | 22.00 | 78 | 22.05 | 889 | 15.38 |
| 2019-09-12 | 2892 | 10795817 | 2825 | 238160034 | 22.10 | 22.15 | 22.00 | 22.00 | 0.00 | 0% | 22.00 | 1166 | 22.05 | 38 | 15.38 |
| 2019-09-16 | 2892 | 12060503 | 3563 | 266151166 | 22.10 | 22.20 | 22.00 | 22.10 | 0.10 | 0.45% | 22.05 | 67 | 22.10 | 7 | 15.45 |
| 2019-09-17 | 2892 | 10447510 | 3170 | 231176251 | 22.15 | 22.20 | 22.00 | 22.20 | 0.10 | 0.45% | 22.10 | 26 | 22.20 | 1020 | 15.52 |
| 2019-09-18 | 2892 | 11680938 | 4028 | 259360574 | 22.20 | 22.25 | 22.10 | 22.25 | 0.05 | 0.23% | 22.20 | 365 | 22.25 | 219 | 15.56 |
| 2019-09-19 | 2892 | 7217374 | 2760 | 160480904 | 22.20 | 22.25 | 22.20 | 22.25 | 0.00 | 0% | 22.25 | 14 | 22.30 | 817 | 15.56 |
| 2019-09-20 | 2892 | 20236766 | 3895 | 452262501 | 22.25 | 22.40 | 22.20 | 22.40 | 0.15 | 0.67% | 22.35 | 784 | 22.40 | 132 | 15.66 |
| 2019-09-23 | 2892 | 11605914 | 4072 | 258617168 | 22.40 | 22.50 | 22.10 | 22.20 | 0.20 | -0.89% | 22.15 | 197 | 22.20 | 636 | 15.52 |
| 2019-09-24 | 2892 | 18581568 | 9332 | 411113099 | 22.20 | 22.25 | 22.00 | 22.15 | 0.05 | -0.23% | 22.10 | 220 | 22.15 | 666 | 15.49 |
| 2019-09-25 | 2892 | 22789192 | 7510 | 500555845 | 22.15 | 22.15 | 21.85 | 22.10 | 0.05 | -0.23% | 22.05 | 15 | 22.10 | 1522 | 15.45 |
| 2019-09-26 | 2892 | 12259039 | 6600 | 269714872 | 22.15 | 22.15 | 21.95 | 21.95 | 0.15 | -0.68% | 21.95 | 582 | 22.00 | 7 | 15.35 |
| 2019-09-27 | 2892 | 15621266 | 8095 | 341775576 | 21.95 | 22.10 | 21.80 | 21.80 | 0.15 | -0.68% | 21.80 | 1078 | 21.85 | 71 | 15.24 |
| 2019-10-01 | 2892 | 19636606 | 7374 | 432012037 | 22.15 | 22.25 | 21.80 | 22.05 | 0.25 | 1.15% | 22.00 | 31 | 22.05 | 35 | 15.42 |
| 2019-10-02 | 2892 | 7918164 | 2915 | 174548943 | 22.00 | 22.15 | 21.95 | 21.95 | 0.10 | -0.45% | 21.95 | 200 | 22.00 | 95 | 15.35 |
| 2019-10-03 | 2892 | 6248422 | 2520 | 136406284 | 21.80 | 21.90 | 21.75 | 21.80 | 0.15 | -0.68% | 21.80 | 1742 | 21.85 | 238 | 15.24 |
| 2019-10-04 | 2892 | 5506834 | 2616 | 120678018 | 21.80 | 22.00 | 21.80 | 22.00 | 0.20 | 0.92% | 21.95 | 13 | 22.00 | 766 | 15.38 |
| 2019-10-07 | 2892 | 3801331 | 1548 | 83391782 | 22.00 | 22.00 | 21.90 | 21.90 | 0.10 | -0.45% | 21.90 | 1070 | 21.95 | 123 | 15.31 |
| 2019-10-08 | 2892 | 7833466 | 2617 | 172530025 | 21.95 | 22.10 | 21.90 | 22.10 | 0.20 | 0.91% | 22.05 | 14 | 22.10 | 1180 | 15.45 |
| 2019-10-09 | 2892 | 8321467 | 3423 | 182439174 | 21.95 | 22.00 | 21.85 | 21.85 | 0.25 | -1.13% | 21.85 | 452 | 21.90 | 50 | 15.28 |
| 2019-10-14 | 2892 | 7826305 | 3361 | 172087523 | 22.00 | 22.05 | 21.95 | 22.05 | 0.20 | 0.92% | 22.05 | 321 | 22.10 | 1272 | 15.42 |
| 2019-10-15 | 2892 | 5016475 | 2198 | 110448872 | 22.05 | 22.05 | 21.95 | 22.05 | 0.00 | 0% | 22.05 | 111 | 22.10 | 1372 | 15.42 |
| 2019-10-16 | 2892 | 7046695 | 2752 | 155698342 | 22.05 | 22.15 | 22.00 | 22.10 | 0.05 | 0.23% | 22.10 | 718 | 22.15 | 243 | 15.45 |
| 2019-10-17 | 2892 | 7574200 | 2841 | 167715916 | 22.10 | 22.20 | 22.10 | 22.10 | 0.00 | 0% | 22.10 | 601 | 22.15 | 5 | 15.45 |
| 2019-10-18 | 2892 | 5597462 | 1664 | 123526722 | 22.10 | 22.15 | 22.00 | 22.05 | 0.05 | -0.23% | 22.05 | 309 | 22.10 | 48 | 15.42 |
| 2019-10-21 | 2892 | 5358393 | 1975 | 118594207 | 22.05 | 22.20 | 22.05 | 22.20 | 0.15 | 0.68% | 22.15 | 137 | 22.20 | 895 | 15.52 |
| 2019-10-22 | 2892 | 11115038 | 3930 | 245890547 | 22.20 | 22.25 | 22.05 | 22.25 | 0.05 | 0.23% | 22.20 | 37 | 22.25 | 960 | 15.56 |
| 2019-10-23 | 2892 | 15861531 | 5496 | 349152726 | 22.25 | 22.25 | 21.95 | 22.00 | 0.25 | -1.12% | 21.95 | 606 | 22.00 | 1141 | 15.38 |
| 2019-10-24 | 2892 | 9609684 | 3027 | 212800877 | 22.05 | 22.20 | 22.00 | 22.20 | 0.20 | 0.91% | 22.15 | 60 | 22.20 | 1376 | 15.52 |
| 2019-10-25 | 2892 | 4822591 | 2079 | 107138671 | 22.20 | 22.30 | 22.10 | 22.30 | 0.10 | 0.45% | 22.25 | 2 | 22.30 | 924 | 15.59 |
| 2019-10-28 | 2892 | 5667953 | 2696 | 126337565 | 22.30 | 22.30 | 22.25 | 22.30 | 0.00 | 0% | 22.25 | 495 | 22.30 | 107 | 15.59 |
| 2019-10-29 | 2892 | 7995526 | 3782 | 178138455 | 22.30 | 22.35 | 22.20 | 22.30 | 0.00 | 0% | 22.25 | 334 | 22.30 | 381 | 15.59 |
| 2019-10-30 | 2892 | 12816963 | 3642 | 285652594 | 22.20 | 22.35 | 22.20 | 22.35 | 0.05 | 0.22% | 22.30 | 356 | 22.35 | 1176 | 15.63 |
| 2019-10-31 | 2892 | 18065982 | 4551 | 404211314 | 22.35 | 22.45 | 22.30 | 22.35 | 0.00 | 0% | 22.30 | 1671 | 22.35 | 13 | 15.63 |
| 2019-11-01 | 2892 | 9743550 | 3899 | 218476081 | 22.35 | 22.50 | 22.35 | 22.50 | 0.15 | 0.67% | 22.45 | 39 | 22.50 | 1873 | 15.73 |
| 2019-11-04 | 2892 | 15586603 | 5163 | 352344144 | 22.50 | 22.70 | 22.50 | 22.70 | 0.20 | 0.89% | 22.65 | 39 | 22.70 | 1519 | 15.87 |
| 2019-11-05 | 2892 | 12687137 | 4720 | 287555876 | 22.70 | 22.75 | 22.60 | 22.75 | 0.05 | 0.22% | 22.70 | 8 | 22.75 | 1141 | 15.91 |
| 2019-11-06 | 2892 | 19732757 | 5340 | 449025995 | 22.75 | 22.90 | 22.65 | 22.75 | 0.00 | 0% | 22.70 | 29 | 22.75 | 890 | 15.91 |
| 2019-11-07 | 2892 | 11291891 | 2775 | 256893547 | 22.70 | 22.80 | 22.65 | 22.75 | 0.00 | 0% | 22.75 | 83 | 22.80 | 1011 | 15.91 |
| 2019-11-08 | 2892 | 8792965 | 2780 | 199931671 | 22.75 | 22.80 | 22.65 | 22.80 | 0.05 | 0.22% | 22.75 | 654 | 22.80 | 264 | 15.94 |
| 2019-11-11 | 2892 | 15243290 | 3724 | 346011771 | 22.80 | 22.80 | 22.60 | 22.80 | 0.00 | 0% | 22.75 | 21 | 22.80 | 1181 | 15.94 |
| 2019-11-12 | 2892 | 9261208 | 3570 | 211003248 | 22.85 | 22.85 | 22.70 | 22.80 | 0.00 | 0% | 22.75 | 2498 | 22.80 | 74 | 15.94 |
| 2019-11-13 | 2892 | 14135149 | 5827 | 320290225 | 22.75 | 22.75 | 22.60 | 22.60 | 0.20 | -0.88% | 22.60 | 781 | 22.65 | 100 | 15.80 |
| 2019-11-14 | 2892 | 8932540 | 3266 | 202058549 | 22.60 | 22.70 | 22.50 | 22.60 | 0.00 | 0% | 22.60 | 307 | 22.65 | 119 | 15.80 |
| 2019-11-15 | 2892 | 8103515 | 2282 | 183486715 | 22.80 | 22.80 | 22.55 | 22.60 | 0.00 | 0% | 22.60 | 527 | 22.65 | 26 | 15.80 |
| 2019-11-18 | 2892 | 8489136 | 2641 | 192663432 | 22.65 | 22.80 | 22.55 | 22.80 | 0.20 | 0.88% | 22.75 | 41 | 22.80 | 1814 | 15.94 |
| 2019-11-19 | 2892 | 7848983 | 2848 | 178787955 | 22.60 | 22.90 | 22.60 | 22.90 | 0.10 | 0.44% | 22.85 | 55 | 22.90 | 1817 | 16.01 |
| 2019-11-20 | 2892 | 7804319 | 2696 | 178156993 | 22.80 | 22.90 | 22.75 | 22.90 | 0.00 | 0% | 22.85 | 3 | 22.90 | 1440 | 16.01 |
| 2019-11-21 | 2892 | 10136099 | 3460 | 229867859 | 22.70 | 22.75 | 22.65 | 22.65 | 0.25 | -1.09% | 22.65 | 98 | 22.70 | 87 | 15.84 |
| 2019-11-22 | 2892 | 7684429 | 2492 | 175408945 | 22.70 | 22.90 | 22.65 | 22.90 | 0.25 | 1.1% | 22.80 | 1 | 22.90 | 1499 | 16.01 |
| 2019-11-25 | 2892 | 9226433 | 3411 | 210764958 | 22.85 | 22.90 | 22.80 | 22.80 | 0.10 | -0.44% | 22.75 | 654 | 22.80 | 16 | 15.94 |
| 2019-11-26 | 2892 | 56324757 | 6672 | 1293130661 | 22.90 | 23.00 | 22.60 | 23.00 | 0.20 | 0.88% | 23.00 | 1088 | 23.05 | 1150 | 16.08 |
| 2019-11-27 | 2892 | 9041367 | 2898 | 207759991 | 23.00 | 23.05 | 22.90 | 23.00 | 0.00 | 0% | 22.95 | 130 | 23.00 | 664 | 15.54 |
| 2019-11-28 | 2892 | 7567660 | 2759 | 173995380 | 23.00 | 23.05 | 22.90 | 23.00 | 0.00 | 0% | 23.00 | 275 | 23.05 | 578 | 15.54 |
| 2019-11-29 | 2892 | 7441063 | 2434 | 170650799 | 23.00 | 23.05 | 22.90 | 22.95 | 0.05 | -0.22% | 22.90 | 153 | 22.95 | 268 | 15.51 |
| 2019-12-02 | 2892 | 7295371 | 2548 | 167295807 | 22.90 | 23.00 | 22.85 | 22.90 | 0.05 | -0.22% | 22.90 | 420 | 22.95 | 53 | 15.47 |
| 2019-12-03 | 2892 | 10809610 | 4109 | 248170680 | 22.95 | 23.00 | 22.90 | 23.00 | 0.10 | 0.44% | 22.95 | 339 | 23.00 | 1744 | 15.54 |
| 2019-12-04 | 2892 | 10448031 | 4124 | 239629063 | 23.00 | 23.00 | 22.85 | 23.00 | 0.00 | 0% | 22.95 | 1 | 23.00 | 1609 | 15.54 |
| 2019-12-05 | 2892 | 8325767 | 2829 | 190906441 | 22.90 | 23.00 | 22.90 | 22.90 | 0.10 | -0.43% | 22.90 | 487 | 22.95 | 503 | 15.47 |
| 2019-12-06 | 2892 | 6433777 | 2444 | 147313172 | 22.95 | 22.95 | 22.80 | 22.95 | 0.05 | 0.22% | 22.90 | 3 | 22.95 | 1514 | 15.51 |
| 2019-12-09 | 2892 | 6302946 | 3269 | 144641908 | 22.95 | 23.00 | 22.90 | 23.00 | 0.05 | 0.22% | 22.95 | 263 | 23.00 | 1273 | 15.54 |
| 2019-12-10 | 2892 | 6642557 | 2243 | 152667386 | 23.00 | 23.00 | 22.90 | 23.00 | 0.00 | 0% | 22.95 | 817 | 23.00 | 1591 | 15.54 |
| 2019-12-11 | 2892 | 8690998 | 3953 | 199629604 | 23.00 | 23.00 | 22.90 | 22.95 | 0.05 | -0.22% | 22.95 | 986 | 23.00 | 1155 | 15.51 |
| 2019-12-12 | 2892 | 15723142 | 4509 | 362650894 | 22.95 | 23.15 | 22.95 | 23.10 | 0.15 | 0.65% | 23.10 | 253 | 23.15 | 1248 | 15.61 |
| 2019-12-13 | 2892 | 17159015 | 5140 | 398815538 | 23.15 | 23.30 | 23.10 | 23.30 | 0.20 | 0.87% | 23.25 | 897 | 23.30 | 872 | 15.74 |
| 2019-12-16 | 2892 | 11006466 | 4199 | 255505178 | 23.30 | 23.30 | 23.15 | 23.20 | 0.10 | -0.43% | 23.20 | 331 | 23.25 | 55 | 15.68 |
| 2019-12-17 | 2892 | 21864343 | 6426 | 512598750 | 23.20 | 23.60 | 23.15 | 23.60 | 0.40 | 1.72% | 23.50 | 46 | 23.60 | 1043 | 15.95 |
| 2019-12-18 | 2892 | 22737608 | 8420 | 541597341 | 23.60 | 24.00 | 23.50 | 23.90 | 0.30 | 1.27% | 23.85 | 367 | 23.90 | 133 | 16.15 |
| 2019-12-19 | 2892 | 20524270 | 7927 | 491591251 | 23.85 | 24.00 | 23.80 | 24.00 | 0.10 | 0.42% | 23.95 | 15 | 24.00 | 1486 | 16.22 |
| 2019-12-20 | 2892 | 21201021 | 5727 | 507782335 | 24.00 | 24.10 | 23.90 | 23.90 | 0.10 | -0.42% | 23.90 | 428 | 24.00 | 9 | 16.15 |
| 2019-12-23 | 2892 | 7009615 | 2588 | 167194485 | 23.90 | 23.95 | 23.75 | 23.95 | 0.05 | 0.21% | 23.90 | 12 | 23.95 | 117 | 16.18 |
| 2019-12-24 | 2892 | 4554550 | 1964 | 108610924 | 23.85 | 23.90 | 23.80 | 23.85 | 0.10 | -0.42% | 23.85 | 60 | 23.90 | 658 | 16.11 |
| 2019-12-25 | 2892 | 3368475 | 1913 | 80175409 | 23.85 | 23.85 | 23.75 | 23.85 | 0.00 | 0% | 23.80 | 71 | 23.85 | 91 | 16.11 |
| 2019-12-26 | 2892 | 3762372 | 1407 | 89548971 | 23.85 | 23.85 | 23.75 | 23.85 | 0.00 | 0% | 23.80 | 74 | 23.85 | 128 | 16.11 |
| 2019-12-27 | 2892 | 6170815 | 2186 | 147252288 | 23.85 | 23.95 | 23.80 | 23.95 | 0.10 | 0.42% | 23.90 | 1 | 23.95 | 543 | 16.18 |
| 2019-12-30 | 2892 | 7326474 | 2344 | 175173672 | 23.90 | 23.95 | 23.80 | 23.95 | 0.00 | 0% | 23.90 | 10 | 23.95 | 501 | 16.18 |
| 2019-12-31 | 2892 | 7851717 | 3119 | 186632394 | 23.90 | 23.90 | 23.70 | 23.70 | 0.25 | -1.04% | 23.70 | 1212 | 23.75 | 28 | 16.01 |