菱光(8249)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% | 19.95 0.15 0.76% | 20.00 0.05 0.25% | 20.10 0.1 0.5% | 20.25 0.15 0.75% | 20.60 0.35 1.73% | 20.40 -0.2 -0.97% | 20.30 -0.1 -0.49% | 20.45 0.15 0.74% | 20.35 -0.1 -0.49% | 20.40 0.05 0.25% | 20.60 0.2 0.98% | 20.50 -0.1 -0.49% | 20.60 0.1 0.49% | 20.45 -0.15 -0.73% | 20.50 0.05 0.24% | 20.50 0 0% | 20.50 0 0% | 20.55 0.05 0.24% | 20.60 0.05 0.24% | 20.4 | |||||||||||
| 2 月 | 20.80 0.2 0.97% | 20.95 0.15 0.72% | 20.90 -0.05 -0.24% | 21.40 0.5 2.39% | 21.80 0.4 1.87% | 21.65 -0.15 -0.69% | 21.75 0.1 0.46% | 21.75 0 0% | 21.90 0.15 0.69% | 22.00 0.1 0.46% | 22.00 0 0% | 21.95 -0.05 -0.23% | 21.7 | |||||||||||||||||||
| 3 月 | 22.00 0.05 0.23% | 22.10 0.1 0.45% | 22.20 0.1 0.45% | 21.70 -0.5 -2.25% | 21.35 -0.35 -1.61% | 21.65 0.3 1.41% | 21.85 0.2 0.92% | 21.85 0 0% | 21.90 0.05 0.23% | 22.00 0.1 0.46% | 22.00 0 0% | 22.00 0 0% | 22.10 0.1 0.45% | 22.25 0.15 0.68% | 22.20 -0.05 -0.22% | 22.00 -0.2 -0.9% | 22.00 0 0% | 22.00 0 0% | 22.05 0.05 0.23% | 22.25 0.2 0.91% | 21.98 | |||||||||||
| 4 月 | 22.25 0 0% | 22.45 0.2 0.9% | 22.85 0.4 1.78% | 23.10 0.25 1.09% | 23.00 -0.1 -0.43% | 22.55 -0.45 -1.96% | 22.45 -0.1 -0.44% | 22.40 -0.05 -0.22% | 22.35 -0.05 -0.22% | 22.45 0.1 0.45% | 22.10 -0.35 -1.56% | 22.30 0.2 0.9% | 22.25 -0.05 -0.22% | 22.35 0.1 0.45% | 22.40 0.05 0.22% | 22.40 0 0% | 22.15 -0.25 -1.12% | 22.20 0.05 0.23% | 22.15 -0.05 -0.23% | 22.43 | ||||||||||||
| 5 月 | 22.15 0 0% | 22.10 -0.05 -0.23% | 22.00 -0.1 -0.45% | 22.00 0 0% | 21.95 -0.05 -0.23% | 22.00 0.05 0.23% | 21.95 -0.05 -0.23% | 22.20 0.25 1.14% | 21.90 -0.3 -1.35% | 22.20 0.3 1.37% | 21.90 -0.3 -1.35% | 21.70 -0.2 -0.91% | 21.30 -0.4 -1.84% | 21.75 0.45 2.11% | 21.35 -0.4 -1.84% | 21.65 0.3 1.41% | 21.75 0.1 0.46% | 21.50 -0.25 -1.15% | 21.60 0.1 0.47% | 21.60 0 0% | 21.75 0.15 0.69% | 21.82 | ||||||||||
| 6 月 | 21.95 0.2 0.92% | 22.00 0.05 0.23% | 21.95 -0.05 -0.23% | 21.60 -0.35 -1.59% | 21.85 0.25 1.16% | 21.90 0.05 0.23% | 21.80 -0.1 -0.46% | 21.80 0 0% | 22.00 0.2 0.92% | 21.85 -0.15 -0.68% | 21.95 0.1 0.46% | 22.00 0.05 0.23% | 22.20 0.2 0.91% | 22.45 0.25 1.13% | 22.60 0.15 0.67% | 22.50 -0.1 -0.44% | 22.70 0.2 0.89% | 22.65 -0.05 -0.22% | 22.55 -0.1 -0.44% | 22.18 | ||||||||||||
| 7 月 | 22.70 0.15 0.67% | 22.65 -0.05 -0.22% | 22.75 0.1 0.44% | 22.90 0.15 0.66% | 22.90 0 0% | 22.85 -0.05 -0.22% | 22.85 0 0% | 22.90 0.05 0.22% | 23.05 0.15 0.66% | 23.20 0.15 0.65% | 23.20 0 0% | 23.20 0 0% | 23.15 -0.05 -0.22% | 21.60 -1.55 -6.7% | 21.65 0.05 0.23% | 21.75 0.1 0.46% | 21.75 0 0% | 21.70 -0.05 -0.23% | 21.90 0.2 0.92% | 21.75 -0.15 -0.68% | 21.75 0 0% | 21.60 -0.15 -0.69% | 21.85 0.25 1.16% | 22.41 | ||||||||
| 8 月 | 21.70 -0.15 -0.69% | 21.20 -0.5 -2.3% | 20.90 -0.3 -1.42% | 20.85 -0.05 -0.24% | 20.90 0.05 0.24% | 20.90 0 0% | 21.00 0.1 0.48% | 21.00 0 0% | 21.35 0.35 1.67% | 21.20 -0.15 -0.7% | 21.30 0.1 0.47% | 21.30 0 0% | 21.40 0.1 0.47% | 21.55 0.15 0.7% | 21.60 0.05 0.23% | 21.60 0 0% | 21.40 -0.2 -0.93% | 21.50 0.1 0.47% | 21.25 -0.25 -1.16% | 21.65 0.4 1.88% | 21.80 0.15 0.69% | 21.3 | ||||||||||
| 9 月 | 21.80 0 0% | 21.90 0.1 0.46% | 21.85 -0.05 -0.23% | 21.90 0.05 0.23% | 21.90 0 0% | 21.90 0 0% | 21.70 -0.2 -0.91% | 21.70 0 0% | 21.65 -0.05 -0.23% | 21.65 0 0% | 21.65 0 0% | 22.20 0.55 2.54% | 21.95 -0.25 -1.13% | 22.05 0.1 0.46% | 22.15 0.1 0.45% | 22.05 -0.1 -0.45% | 21.90 -0.15 -0.68% | 21.85 -0.05 -0.23% | 21.80 -0.05 -0.23% | 21.86 | ||||||||||||
| 10 月 | 21.80 0 0% | 21.80 0 0% | 21.70 -0.1 -0.46% | 21.70 0 0% | 21.70 0 0% | 21.75 0.05 0.23% | 21.60 -0.15 -0.69% | 21.00 -0.6 -2.78% | 21.00 0 0% | 21.15 0.15 0.71% | 21.15 0 0% | 21.05 -0.1 -0.47% | 21.10 0.05 0.24% | 21.25 0.15 0.71% | 21.30 0.05 0.24% | 21.60 0.3 1.41% | 21.55 -0.05 -0.23% | 21.35 -0.2 -0.93% | 21.25 -0.1 -0.47% | 21.20 -0.05 -0.24% | 21.05 -0.15 -0.71% | 21.37 | ||||||||||
| 11 月 | 21.15 0.1 0.48% | 21.10 -0.05 -0.24% | 21.10 0 0% | 21.15 0.05 0.24% | 21.10 -0.05 -0.24% | 21.20 0.1 0.47% | 20.85 -0.35 -1.65% | 21.40 0.55 2.64% | 21.60 0.2 0.93% | 21.65 0.05 0.23% | 21.70 0.05 0.23% | 21.95 0.25 1.15% | 21.70 -0.25 -1.14% | 21.65 -0.05 -0.23% | 21.60 -0.05 -0.23% | 21.65 0.05 0.23% | 21.70 0.05 0.23% | 21.80 0.1 0.46% | 21.85 0.05 0.23% | 21.90 0.05 0.23% | 21.85 -0.05 -0.23% | 21.51 | ||||||||||
| 12 月 | 21.75 -0.1 -0.46% | 21.70 -0.05 -0.23% | 21.80 0.1 0.46% | 21.80 0 0% | 21.90 0.1 0.46% | 21.70 -0.2 -0.91% | 21.60 -0.1 -0.46% | 21.55 -0.05 -0.23% | 21.55 0 0% | 21.70 0.15 0.7% | 21.70 0 0% | 21.95 0.25 1.15% | 22.05 0.1 0.46% | 21.85 -0.2 -0.91% | 21.80 -0.05 -0.23% | 21.85 0.05 0.23% | 21.80 -0.05 -0.23% | 21.80 0 0% | 21.90 0.1 0.46% | 22.25 0.35 1.6% | 24.40 2.15 9.66% | 23.55 -0.85 -3.48% | 22.06 |
說明:最高漲幅:9.66%最低跌幅:-6.7% 最高價:24.40最低價:19.80平均價:21.75,灰色底表示週末,漲141天(25.5)元,跌102天(-18.2)元,平盤60天
10%=2,3%=2,2%=10,1%=55,0%=132,-0%=1,-1%=3,-2%=11,-3%=32,-4%=55,
| 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 | 8249 | 33359 | 50 | 664039 | 20.00 | 20.00 | 19.80 | 19.80 | 0.10 | 0% | 19.80 | 4 | 19.90 | 1 | 16.36 |
| 2019-01-03 | 8249 | 15002 | 15 | 299440 | 19.95 | 20.00 | 19.90 | 19.95 | 0.15 | 0.76% | 19.95 | 1 | 20.00 | 3 | 16.49 |
| 2019-01-04 | 8249 | 26058 | 34 | 519641 | 19.90 | 20.00 | 19.85 | 20.00 | 0.05 | 0.25% | 19.90 | 5 | 20.00 | 18 | 16.53 |
| 2019-01-07 | 8249 | 25421 | 30 | 509470 | 20.15 | 20.15 | 19.95 | 20.10 | 0.10 | 0.5% | 20.00 | 1 | 20.15 | 8 | 16.61 |
| 2019-01-08 | 8249 | 59001 | 32 | 1186870 | 20.20 | 20.25 | 20.00 | 20.25 | 0.15 | 0.75% | 20.10 | 1 | 20.25 | 1 | 16.74 |
| 2019-01-09 | 8249 | 80010 | 61 | 1631401 | 20.25 | 20.60 | 20.25 | 20.60 | 0.35 | 1.73% | 20.55 | 1 | 20.60 | 4 | 17.02 |
| 2019-01-10 | 8249 | 24139 | 55 | 495140 | 20.60 | 20.60 | 20.40 | 20.40 | 0.20 | -0.97% | 20.40 | 2 | 20.50 | 13 | 16.86 |
| 2019-01-11 | 8249 | 30090 | 58 | 611310 | 20.40 | 20.45 | 20.25 | 20.30 | 0.10 | -0.49% | 20.30 | 4 | 20.50 | 4 | 16.78 |
| 2019-01-14 | 8249 | 72361 | 63 | 1486299 | 21.00 | 21.00 | 20.30 | 20.45 | 0.15 | 0.74% | 20.35 | 8 | 20.45 | 3 | 16.90 |
| 2019-01-15 | 8249 | 53012 | 43 | 1083090 | 20.55 | 20.55 | 20.35 | 20.35 | 0.10 | -0.49% | 20.35 | 10 | 20.55 | 3 | 16.82 |
| 2019-01-16 | 8249 | 49067 | 54 | 1008560 | 20.50 | 20.65 | 20.40 | 20.40 | 0.05 | 0.25% | 20.40 | 1 | 20.55 | 1 | 16.86 |
| 2019-01-18 | 8249 | 15005 | 20 | 308650 | 20.60 | 20.60 | 20.40 | 20.60 | 0.10 | 0.98% | 20.45 | 1 | 20.60 | 2 | 17.02 |
| 2019-01-21 | 8249 | 11261 | 19 | 231197 | 20.60 | 20.60 | 20.50 | 20.50 | 0.10 | -0.49% | 20.50 | 2 | 20.55 | 1 | 16.94 |
| 2019-01-22 | 8249 | 21004 | 21 | 430334 | 20.40 | 20.60 | 20.40 | 20.60 | 0.10 | 0.49% | 20.50 | 2 | 20.60 | 7 | 17.02 |
| 2019-01-23 | 8249 | 59014 | 33 | 1211894 | 20.60 | 20.60 | 20.45 | 20.45 | 0.15 | -0.73% | 20.45 | 3 | 20.55 | 2 | 16.90 |
| 2019-01-24 | 8249 | 22369 | 28 | 458709 | 20.45 | 20.55 | 20.45 | 20.50 | 0.05 | 0.24% | 20.45 | 13 | 20.60 | 1 | 16.94 |
| 2019-01-25 | 8249 | 28204 | 28 | 578838 | 20.50 | 20.70 | 20.40 | 20.50 | 0.00 | 0% | 20.50 | 3 | 20.55 | 15 | 16.94 |
| 2019-01-28 | 8249 | 40024 | 42 | 819532 | 20.50 | 20.50 | 20.45 | 20.50 | 0.00 | 0% | 20.45 | 16 | 20.55 | 5 | 16.94 |
| 2019-01-29 | 8249 | 15178 | 38 | 311040 | 20.45 | 20.55 | 20.45 | 20.55 | 0.05 | 0.24% | 20.55 | 4 | 20.60 | 25 | 16.98 |
| 2019-01-30 | 8249 | 48307 | 38 | 991179 | 20.55 | 20.60 | 20.45 | 20.60 | 0.05 | 0.24% | 20.50 | 10 | 20.60 | 3 | 17.02 |
| 2019-02-11 | 8249 | 46251 | 70 | 960071 | 20.70 | 20.80 | 20.65 | 20.80 | 0.20 | 0.97% | 20.65 | 3 | 20.80 | 2 | 17.19 |
| 2019-02-12 | 8249 | 79351 | 68 | 1656571 | 20.70 | 21.00 | 20.70 | 20.95 | 0.15 | 0.72% | 20.95 | 1 | 21.00 | 12 | 17.31 |
| 2019-02-13 | 8249 | 57016 | 61 | 1192586 | 21.00 | 21.00 | 20.85 | 20.90 | 0.05 | -0.24% | 20.90 | 3 | 20.95 | 1 | 17.27 |
| 2019-02-14 | 8249 | 187718 | 165 | 4027451 | 21.05 | 21.65 | 21.05 | 21.40 | 0.50 | 2.39% | 21.40 | 13 | 21.55 | 1 | 17.69 |
| 2019-02-18 | 8249 | 68548 | 78 | 1490516 | 21.85 | 21.85 | 21.65 | 21.80 | 0.30 | 1.87% | 21.65 | 10 | 21.80 | 4 | 18.02 |
| 2019-02-19 | 8249 | 75374 | 65 | 1628033 | 21.60 | 21.70 | 21.40 | 21.65 | 0.15 | -0.69% | 21.65 | 10 | 21.70 | 2 | 17.89 |
| 2019-02-20 | 8249 | 63317 | 68 | 1369724 | 21.60 | 21.75 | 21.50 | 21.75 | 0.10 | 0.46% | 21.70 | 3 | 21.75 | 6 | 17.98 |
| 2019-02-21 | 8249 | 94212 | 69 | 2050596 | 21.75 | 22.05 | 21.50 | 21.75 | 0.00 | 0% | 21.75 | 80 | 21.85 | 4 | 17.98 |
| 2019-02-22 | 8249 | 62206 | 35 | 1355652 | 21.80 | 21.90 | 21.70 | 21.90 | 0.15 | 0.69% | 21.80 | 2 | 21.90 | 1 | 18.10 |
| 2019-02-25 | 8249 | 151750 | 126 | 3331457 | 21.80 | 22.05 | 21.80 | 22.00 | 0.10 | 0.46% | 22.00 | 7 | 22.05 | 10 | 18.18 |
| 2019-02-26 | 8249 | 97361 | 61 | 2138694 | 22.00 | 22.10 | 21.80 | 22.00 | 0.00 | 0% | 21.85 | 1 | 22.00 | 2 | 18.18 |
| 2019-02-27 | 8249 | 70485 | 54 | 1542640 | 21.65 | 22.10 | 21.65 | 21.95 | 0.05 | -0.23% | 21.90 | 4 | 22.05 | 2 | 18.14 |
| 2019-03-04 | 8249 | 134456 | 150 | 2948061 | 21.95 | 22.00 | 21.85 | 22.00 | 0.05 | 0.23% | 21.95 | 1 | 22.00 | 3 | 18.18 |
| 2019-03-05 | 8249 | 75173 | 83 | 1659769 | 22.00 | 22.25 | 22.00 | 22.10 | 0.10 | 0.45% | 22.00 | 15 | 22.10 | 1 | 18.26 |
| 2019-03-06 | 8249 | 51038 | 72 | 1129136 | 22.10 | 22.20 | 22.05 | 22.20 | 0.10 | 0.45% | 22.15 | 2 | 22.20 | 8 | 18.35 |
| 2019-03-07 | 8249 | 334256 | 179 | 7276032 | 22.10 | 22.10 | 21.60 | 21.70 | 0.50 | -2.25% | 21.65 | 2 | 21.70 | 181 | 17.93 |
| 2019-03-08 | 8249 | 276050 | 197 | 5845950 | 21.50 | 21.60 | 20.95 | 21.35 | 0.35 | -1.61% | 21.35 | 3 | 21.55 | 1 | 17.64 |
| 2019-03-11 | 8249 | 64087 | 126 | 1383901 | 21.60 | 21.70 | 21.40 | 21.65 | 0.30 | 1.41% | 21.60 | 3 | 21.65 | 5 | 17.89 |
| 2019-03-12 | 8249 | 87030 | 73 | 1899141 | 21.65 | 21.90 | 21.65 | 21.85 | 0.20 | 0.92% | 21.75 | 18 | 21.90 | 8 | 18.06 |
| 2019-03-13 | 8249 | 83501 | 130 | 1816382 | 21.85 | 21.90 | 21.65 | 21.85 | 0.00 | 0% | 21.85 | 7 | 21.90 | 8 | 18.06 |
| 2019-03-14 | 8249 | 53136 | 81 | 1163045 | 21.80 | 21.95 | 21.80 | 21.90 | 0.05 | 0.23% | 21.90 | 5 | 21.95 | 7 | 18.10 |
| 2019-03-15 | 8249 | 69040 | 87 | 1523380 | 21.90 | 22.20 | 21.90 | 22.00 | 0.10 | 0.46% | 22.00 | 12 | 22.05 | 7 | 18.18 |
| 2019-03-18 | 8249 | 47096 | 132 | 1029504 | 22.00 | 22.00 | 21.50 | 22.00 | 0.00 | 0% | 22.00 | 1 | 22.10 | 2 | 18.18 |
| 2019-03-19 | 8249 | 55080 | 76 | 1208914 | 21.85 | 22.15 | 21.85 | 22.00 | 0.00 | 0% | 22.00 | 4 | 22.05 | 1 | 18.18 |
| 2019-03-20 | 8249 | 84532 | 93 | 1861151 | 22.00 | 22.10 | 22.00 | 22.10 | 0.10 | 0.45% | 22.00 | 13 | 22.10 | 14 | 18.26 |
| 2019-03-21 | 8249 | 106018 | 78 | 2351432 | 22.10 | 22.30 | 22.10 | 22.25 | 0.15 | 0.68% | 22.25 | 1 | 22.30 | 14 | 18.39 |
| 2019-03-22 | 8249 | 98248 | 68 | 2181289 | 22.30 | 22.30 | 22.15 | 22.20 | 0.05 | -0.22% | 22.15 | 5 | 22.20 | 21 | 18.35 |
| 2019-03-25 | 8249 | 158031 | 137 | 3461632 | 22.00 | 22.10 | 21.75 | 22.00 | 0.20 | -0.9% | 21.90 | 4 | 22.05 | 1 | 18.18 |
| 2019-03-26 | 8249 | 168219 | 121 | 3704368 | 22.00 | 22.10 | 21.85 | 22.00 | 0.00 | 0% | 22.00 | 5 | 22.05 | 3 | 18.18 |
| 2019-03-27 | 8249 | 39362 | 37 | 865964 | 22.05 | 22.25 | 21.90 | 22.00 | 0.00 | 0% | 21.95 | 4 | 22.00 | 11 | 18.18 |
| 2019-03-28 | 8249 | 39814 | 47 | 875565 | 22.10 | 22.10 | 21.85 | 22.05 | 0.05 | 0.23% | 22.00 | 2 | 22.05 | 6 | 18.22 |
| 2019-03-29 | 8249 | 101577 | 91 | 2253482 | 22.15 | 22.35 | 22.00 | 22.25 | 0.20 | 0.91% | 22.15 | 13 | 22.25 | 6 | 13.73 |
| 2019-04-01 | 8249 | 80464 | 82 | 1791295 | 22.25 | 22.35 | 22.20 | 22.25 | 0.00 | 0% | 22.25 | 8 | 22.30 | 13 | 13.73 |
| 2019-04-02 | 8249 | 131651 | 85 | 2933409 | 22.20 | 22.45 | 22.20 | 22.45 | 0.20 | 0.9% | 22.45 | 2 | 22.50 | 6 | 13.86 |
| 2019-04-03 | 8249 | 433350 | 217 | 9887880 | 22.45 | 22.90 | 22.45 | 22.85 | 0.40 | 1.78% | 22.80 | 11 | 22.85 | 19 | 14.10 |
| 2019-04-08 | 8249 | 470033 | 208 | 10821059 | 23.00 | 23.20 | 22.85 | 23.10 | 0.25 | 1.09% | 23.05 | 13 | 23.15 | 10 | 14.26 |
| 2019-04-09 | 8249 | 227020 | 105 | 5190453 | 23.10 | 23.10 | 22.70 | 23.00 | 0.10 | -0.43% | 22.90 | 6 | 23.00 | 1 | 14.20 |
| 2019-04-10 | 8249 | 207437 | 123 | 4694829 | 22.95 | 22.95 | 22.55 | 22.55 | 0.45 | -1.96% | 22.55 | 7 | 22.60 | 16 | 13.92 |
| 2019-04-11 | 8249 | 88200 | 63 | 1991106 | 22.55 | 22.75 | 22.45 | 22.45 | 0.10 | -0.44% | 22.45 | 15 | 22.50 | 1 | 13.86 |
| 2019-04-12 | 8249 | 72310 | 83 | 1623562 | 22.45 | 22.60 | 22.35 | 22.40 | 0.05 | -0.22% | 22.40 | 1 | 22.50 | 20 | 13.83 |
| 2019-04-15 | 8249 | 122947 | 74 | 2751809 | 22.40 | 22.45 | 22.35 | 22.35 | 0.05 | -0.22% | 22.35 | 2 | 22.40 | 10 | 13.80 |
| 2019-04-17 | 8249 | 59140 | 62 | 1331709 | 22.40 | 22.75 | 22.35 | 22.45 | 0.15 | 0.45% | 22.40 | 6 | 22.60 | 1 | 13.86 |
| 2019-04-18 | 8249 | 136360 | 106 | 3032754 | 22.45 | 22.50 | 22.05 | 22.10 | 0.35 | -1.56% | 22.00 | 9 | 22.10 | 12 | 13.64 |
| 2019-04-19 | 8249 | 15292 | 26 | 339057 | 22.25 | 22.30 | 22.05 | 22.30 | 0.20 | 0.9% | 22.15 | 9 | 22.30 | 9 | 13.77 |
| 2019-04-22 | 8249 | 45151 | 176 | 1007922 | 22.30 | 22.70 | 22.20 | 22.25 | 0.05 | -0.22% | 22.25 | 1 | 22.40 | 1 | 13.73 |
| 2019-04-23 | 8249 | 20987 | 770 | 468552 | 22.25 | 22.45 | 22.25 | 22.35 | 0.10 | 0.45% | 22.30 | 6 | 22.40 | 1 | 13.80 |
| 2019-04-24 | 8249 | 59047 | 83 | 1322636 | 22.35 | 22.45 | 22.30 | 22.40 | 0.05 | 0.22% | 22.40 | 3 | 22.50 | 5 | 13.83 |
| 2019-04-25 | 8249 | 40053 | 63 | 894432 | 22.35 | 22.50 | 22.25 | 22.40 | 0.00 | 0% | 22.40 | 3 | 22.45 | 2 | 13.83 |
| 2019-04-26 | 8249 | 48217 | 36 | 1070497 | 22.20 | 22.35 | 22.15 | 22.15 | 0.25 | -1.12% | 22.15 | 1 | 22.25 | 1 | 13.67 |
| 2019-04-29 | 8249 | 53233 | 47 | 1181447 | 22.45 | 22.45 | 22.10 | 22.20 | 0.05 | 0.23% | 22.20 | 2 | 22.25 | 4 | 13.70 |
| 2019-04-30 | 8249 | 21047 | 28 | 466103 | 22.15 | 22.20 | 22.10 | 22.15 | 0.05 | -0.23% | 22.15 | 1 | 22.20 | 5 | 13.67 |
| 2019-05-02 | 8249 | 28007 | 32 | 622854 | 22.35 | 22.35 | 22.15 | 22.15 | 0.00 | 0% | 22.15 | 1 | 22.25 | 2 | 13.67 |
| 2019-05-03 | 8249 | 41390 | 47 | 917764 | 22.20 | 22.25 | 22.10 | 22.10 | 0.05 | -0.23% | 22.10 | 4 | 22.15 | 2 | 13.64 |
| 2019-05-06 | 8249 | 139010 | 83 | 3072471 | 22.10 | 22.30 | 21.95 | 22.00 | 0.10 | -0.45% | 22.00 | 1 | 22.10 | 2 | 13.58 |
| 2019-05-07 | 8249 | 85026 | 48 | 1887279 | 21.85 | 22.45 | 21.85 | 22.00 | 0.00 | 0% | 22.00 | 4 | 22.05 | 1 | 13.58 |
| 2019-05-08 | 8249 | 43052 | 40 | 945203 | 21.85 | 22.10 | 21.85 | 21.95 | 0.05 | -0.23% | 21.95 | 19 | 22.00 | 5 | 13.55 |
| 2019-05-09 | 8249 | 139044 | 60 | 3078076 | 21.95 | 22.45 | 21.95 | 22.00 | 0.05 | 0.23% | 21.95 | 6 | 22.00 | 2 | 13.58 |
| 2019-05-10 | 8249 | 92243 | 47 | 2044046 | 22.00 | 22.30 | 21.95 | 21.95 | 0.05 | -0.23% | 21.90 | 5 | 22.15 | 2 | 13.55 |
| 2019-05-13 | 8249 | 71007 | 45 | 1578055 | 22.00 | 22.40 | 22.00 | 22.20 | 0.25 | 1.14% | 22.20 | 1 | 22.25 | 7 | 11.75 |
| 2019-05-14 | 8249 | 107013 | 62 | 2340488 | 21.90 | 22.00 | 21.70 | 21.90 | 0.30 | -1.35% | 21.90 | 1 | 21.95 | 1 | 11.59 |
| 2019-05-15 | 8249 | 43024 | 33 | 952182 | 22.60 | 22.60 | 22.00 | 22.20 | 0.30 | 1.37% | 22.20 | 7 | 22.30 | 4 | 11.75 |
| 2019-05-16 | 8249 | 52051 | 31 | 1144513 | 22.30 | 22.30 | 21.90 | 21.90 | 0.30 | -1.35% | 21.85 | 3 | 21.95 | 2 | 11.59 |
| 2019-05-17 | 8249 | 81033 | 41 | 1766821 | 22.20 | 22.20 | 21.70 | 21.70 | 0.20 | -0.91% | 21.70 | 3 | 21.75 | 2 | 11.48 |
| 2019-05-20 | 8249 | 57105 | 40 | 1225977 | 22.10 | 22.10 | 21.30 | 21.30 | 0.40 | -1.84% | 21.30 | 7 | 21.35 | 1 | 11.27 |
| 2019-05-22 | 8249 | 22102 | 18 | 479717 | 21.80 | 21.80 | 21.60 | 21.75 | 0.15 | 2.11% | 21.75 | 2 | 21.80 | 15 | 11.51 |
| 2019-05-23 | 8249 | 30611 | 30 | 653745 | 21.25 | 21.55 | 21.25 | 21.35 | 0.40 | -1.84% | 21.35 | 5 | 21.55 | 1 | 11.30 |
| 2019-05-24 | 8249 | 8075 | 11 | 173020 | 21.60 | 21.65 | 21.30 | 21.65 | 0.30 | 1.41% | 21.35 | 13 | 21.60 | 2 | 11.46 |
| 2019-05-27 | 8249 | 27200 | 26 | 589469 | 21.40 | 21.80 | 21.40 | 21.75 | 0.10 | 0.46% | 21.50 | 2 | 21.75 | 1 | 11.51 |
| 2019-05-28 | 8249 | 22279 | 23 | 482569 | 21.75 | 21.95 | 21.45 | 21.50 | 0.25 | -1.15% | 21.50 | 6 | 21.75 | 3 | 11.38 |
| 2019-05-29 | 8249 | 53237 | 40 | 1152878 | 21.55 | 21.75 | 21.55 | 21.60 | 0.10 | 0.47% | 21.55 | 7 | 21.70 | 15 | 11.43 |
| 2019-05-30 | 8249 | 89003 | 23 | 1929113 | 21.70 | 21.85 | 21.60 | 21.60 | 0.00 | 0% | 21.60 | 2 | 21.65 | 16 | 11.43 |
| 2019-05-31 | 8249 | 73215 | 35 | 1591322 | 21.40 | 21.90 | 21.40 | 21.75 | 0.15 | 0.69% | 21.60 | 7 | 21.75 | 26 | 11.51 |
| 2019-06-03 | 8249 | 38051 | 40 | 832972 | 21.85 | 21.95 | 21.85 | 21.95 | 0.20 | 0.92% | 21.80 | 3 | 21.95 | 15 | 11.61 |
| 2019-06-04 | 8249 | 12027 | 15 | 263599 | 21.80 | 22.00 | 21.80 | 22.00 | 0.05 | 0.23% | 21.85 | 4 | 22.00 | 12 | 11.64 |
| 2019-06-05 | 8249 | 22223 | 27 | 487665 | 22.00 | 22.00 | 21.90 | 21.95 | 0.05 | -0.23% | 21.90 | 1 | 21.95 | 14 | 11.61 |
| 2019-06-06 | 8249 | 49545 | 48 | 1073575 | 21.95 | 21.95 | 21.50 | 21.60 | 0.35 | -1.59% | 21.55 | 3 | 21.95 | 2 | 11.43 |
| 2019-06-10 | 8249 | 26101 | 30 | 568337 | 21.65 | 21.85 | 21.60 | 21.85 | 0.25 | 1.16% | 21.75 | 20 | 21.85 | 1 | 11.56 |
| 2019-06-11 | 8249 | 44027 | 30 | 969044 | 21.85 | 22.10 | 21.85 | 21.90 | 0.05 | 0.23% | 21.90 | 9 | 22.00 | 4 | 11.59 |
| 2019-06-12 | 8249 | 83298 | 34 | 1827306 | 22.00 | 22.00 | 21.80 | 21.80 | 0.10 | -0.46% | 21.80 | 1 | 22.00 | 18 | 11.53 |
| 2019-06-13 | 8249 | 8250 | 9 | 180724 | 21.95 | 21.95 | 21.80 | 21.80 | 0.00 | 0% | 21.75 | 1 | 21.80 | 1 | 11.53 |
| 2019-06-14 | 8249 | 19409 | 23 | 426198 | 21.95 | 22.00 | 21.90 | 22.00 | 0.20 | 0.92% | 21.90 | 5 | 22.00 | 11 | 11.64 |
| 2019-06-17 | 8249 | 38994 | 46 | 851015 | 21.80 | 21.95 | 21.70 | 21.85 | 0.15 | -0.68% | 21.85 | 1 | 21.95 | 2 | 11.56 |
| 2019-06-18 | 8249 | 29203 | 27 | 642046 | 21.95 | 22.20 | 21.80 | 21.95 | 0.10 | 0.46% | 21.90 | 2 | 22.00 | 2 | 11.61 |
| 2019-06-19 | 8249 | 50200 | 23 | 1105989 | 21.95 | 22.10 | 21.95 | 22.00 | 0.05 | 0.23% | 21.95 | 5 | 22.00 | 2 | 11.64 |
| 2019-06-20 | 8249 | 175073 | 41 | 3871812 | 22.05 | 22.30 | 22.05 | 22.20 | 0.20 | 0.91% | 22.20 | 2 | 22.25 | 3 | 11.75 |
| 2019-06-21 | 8249 | 129132 | 49 | 2883393 | 22.40 | 22.45 | 22.20 | 22.45 | 0.25 | 1.13% | 22.35 | 4 | 22.45 | 3 | 11.88 |
| 2019-06-24 | 8249 | 236033 | 115 | 5345696 | 22.60 | 22.95 | 22.45 | 22.60 | 0.15 | 0.67% | 22.55 | 21 | 22.60 | 4 | 11.96 |
| 2019-06-25 | 8249 | 143027 | 52 | 3225861 | 22.55 | 22.70 | 22.35 | 22.50 | 0.10 | -0.44% | 22.45 | 2 | 22.60 | 2 | 11.90 |
| 2019-06-26 | 8249 | 166071 | 64 | 3761016 | 22.65 | 22.80 | 22.40 | 22.70 | 0.20 | 0.89% | 22.65 | 13 | 22.70 | 5 | 12.01 |
| 2019-06-27 | 8249 | 156013 | 28 | 3534545 | 22.70 | 22.70 | 22.60 | 22.65 | 0.05 | -0.22% | 22.65 | 2 | 22.70 | 5 | 11.98 |
| 2019-06-28 | 8249 | 44005 | 15 | 994212 | 22.60 | 22.60 | 22.55 | 22.55 | 0.10 | -0.44% | 22.55 | 1 | 22.60 | 1 | 11.93 |
| 2019-07-01 | 8249 | 62231 | 37 | 1416942 | 22.70 | 22.85 | 22.70 | 22.70 | 0.15 | 0.67% | 22.70 | 3 | 22.75 | 2 | 12.01 |
| 2019-07-02 | 8249 | 36998 | 13 | 837654 | 22.60 | 22.70 | 22.60 | 22.65 | 0.05 | -0.22% | 22.65 | 2 | 22.70 | 5 | 11.98 |
| 2019-07-03 | 8249 | 50045 | 21 | 1135871 | 22.70 | 22.75 | 22.65 | 22.75 | 0.10 | 0.44% | 22.65 | 7 | 22.75 | 5 | 12.04 |
| 2019-07-04 | 8249 | 110014 | 56 | 2511722 | 22.70 | 22.90 | 22.70 | 22.90 | 0.15 | 0.66% | 22.85 | 2 | 22.90 | 2 | 12.12 |
| 2019-07-05 | 8249 | 67133 | 27 | 1535429 | 22.90 | 22.90 | 22.75 | 22.90 | 0.00 | 0% | 22.90 | 5 | 22.95 | 7 | 12.12 |
| 2019-07-08 | 8249 | 44013 | 26 | 1003446 | 22.95 | 22.95 | 22.70 | 22.85 | 0.05 | -0.22% | 22.80 | 5 | 22.90 | 5 | 12.09 |
| 2019-07-09 | 8249 | 60387 | 45 | 1376769 | 22.95 | 22.95 | 22.75 | 22.85 | 0.00 | 0% | 22.85 | 4 | 22.90 | 11 | 12.09 |
| 2019-07-10 | 8249 | 147210 | 63 | 3371587 | 22.85 | 23.00 | 22.80 | 22.90 | 0.05 | 0.22% | 22.85 | 13 | 22.90 | 6 | 12.12 |
| 2019-07-11 | 8249 | 356042 | 104 | 8176824 | 23.00 | 23.05 | 22.80 | 23.05 | 0.15 | 0.66% | 23.00 | 1 | 23.05 | 8 | 12.20 |
| 2019-07-12 | 8249 | 296150 | 105 | 6863614 | 23.10 | 23.30 | 23.10 | 23.20 | 0.15 | 0.65% | 23.20 | 11 | 23.25 | 3 | 12.28 |
| 2019-07-15 | 8249 | 424360 | 128 | 9882376 | 23.15 | 23.40 | 23.15 | 23.20 | 0.00 | 0% | 23.20 | 24 | 23.30 | 7 | 12.28 |
| 2019-07-16 | 8249 | 353426 | 131 | 8213489 | 23.25 | 23.30 | 23.15 | 23.20 | 0.00 | 0% | 23.20 | 4 | 23.25 | 21 | 12.28 |
| 2019-07-17 | 8249 | 654481 | 181 | 15172754 | 23.20 | 23.25 | 23.15 | 23.15 | 0.05 | -0.22% | 23.15 | 52 | 23.20 | 54 | 12.25 |
| 2019-07-18 | 8249 | 331123 | 127 | 7193178 | 21.85 | 21.85 | 21.60 | 21.60 | 0.00 | -6.7% | 21.60 | 40 | 21.65 | 7 | 11.43 |
| 2019-07-19 | 8249 | 137031 | 75 | 2970914 | 21.70 | 21.75 | 21.65 | 21.65 | 0.05 | 0.23% | 21.60 | 32 | 21.70 | 11 | 11.46 |
| 2019-07-22 | 8249 | 100403 | 53 | 2178793 | 21.70 | 21.75 | 21.65 | 21.75 | 0.10 | 0.46% | 21.70 | 1 | 21.75 | 4 | 11.51 |
| 2019-07-23 | 8249 | 107071 | 48 | 2323034 | 21.75 | 21.75 | 21.65 | 21.75 | 0.00 | 0% | 21.70 | 1 | 21.75 | 7 | 11.51 |
| 2019-07-24 | 8249 | 92100 | 41 | 1999963 | 21.70 | 21.75 | 21.65 | 21.70 | 0.05 | -0.23% | 21.70 | 30 | 21.75 | 30 | 11.48 |
| 2019-07-25 | 8249 | 269207 | 74 | 5888524 | 21.70 | 22.10 | 21.65 | 21.90 | 0.20 | 0.92% | 21.90 | 10 | 22.00 | 1 | 11.59 |
| 2019-07-26 | 8249 | 37034 | 26 | 806393 | 21.80 | 21.80 | 21.70 | 21.75 | 0.15 | -0.68% | 21.75 | 3 | 21.80 | 26 | 11.51 |
| 2019-07-29 | 8249 | 51005 | 35 | 1107406 | 21.75 | 21.80 | 21.65 | 21.75 | 0.00 | 0% | 21.65 | 12 | 21.80 | 5 | 11.51 |
| 2019-07-30 | 8249 | 40004 | 26 | 868638 | 21.80 | 21.85 | 21.60 | 21.60 | 0.15 | -0.69% | 21.65 | 1 | 21.70 | 4 | 11.43 |
| 2019-07-31 | 8249 | 46000 | 27 | 1008150 | 21.60 | 22.10 | 21.60 | 21.85 | 0.25 | 1.16% | 21.75 | 2 | 21.80 | 3 | 11.56 |
| 2019-08-01 | 8249 | 9009 | 11 | 195844 | 21.90 | 21.90 | 21.70 | 21.70 | 0.15 | -0.69% | 21.70 | 6 | 21.75 | 3 | 11.48 |
| 2019-08-02 | 8249 | 53486 | 69 | 1138170 | 21.50 | 21.50 | 21.15 | 21.20 | 0.50 | -2.3% | 21.15 | 4 | 21.25 | 5 | 11.22 |
| 2019-08-05 | 8249 | 38004 | 36 | 796584 | 20.80 | 21.20 | 20.80 | 20.90 | 0.30 | -1.42% | 20.90 | 6 | 21.00 | 2 | 11.06 |
| 2019-08-06 | 8249 | 65012 | 53 | 1340002 | 20.90 | 20.90 | 20.50 | 20.85 | 0.05 | -0.24% | 20.70 | 1 | 20.85 | 2 | 11.03 |
| 2019-08-07 | 8249 | 49001 | 23 | 1030071 | 21.25 | 21.25 | 20.90 | 20.90 | 0.05 | 0.24% | 20.85 | 14 | 21.10 | 6 | 11.06 |
| 2019-08-08 | 8249 | 39004 | 31 | 819585 | 21.00 | 21.15 | 20.90 | 20.90 | 0.00 | 0% | 20.90 | 4 | 21.05 | 2 | 11.06 |
| 2019-08-12 | 8249 | 30002 | 31 | 628393 | 20.90 | 21.00 | 20.90 | 21.00 | 0.10 | 0.48% | 20.95 | 4 | 21.15 | 1 | 11.11 |
| 2019-08-13 | 8249 | 57100 | 37 | 1201375 | 21.00 | 21.50 | 20.95 | 21.00 | 0.00 | 0% | 21.00 | 1 | 21.25 | 1 | 10.19 |
| 2019-08-14 | 8249 | 25007 | 18 | 526850 | 21.10 | 21.35 | 21.00 | 21.35 | 0.35 | 1.67% | 21.00 | 5 | 21.40 | 2 | 10.36 |
| 2019-08-15 | 8249 | 32323 | 28 | 678844 | 21.30 | 21.30 | 20.90 | 21.20 | 0.15 | -0.7% | 21.00 | 3 | 21.25 | 1 | 10.29 |
| 2019-08-16 | 8249 | 25015 | 29 | 530815 | 21.25 | 21.30 | 21.05 | 21.30 | 0.10 | 0.47% | 21.25 | 1 | 21.30 | 3 | 10.34 |
| 2019-08-19 | 8249 | 50020 | 33 | 1069675 | 21.55 | 21.55 | 21.30 | 21.30 | 0.00 | 0% | 21.30 | 5 | 21.45 | 6 | 10.34 |
| 2019-08-20 | 8249 | 20001 | 15 | 427122 | 21.30 | 21.50 | 21.30 | 21.40 | 0.10 | 0.47% | 21.30 | 20 | 21.40 | 7 | 10.39 |
| 2019-08-21 | 8249 | 83180 | 53 | 1799075 | 21.35 | 21.75 | 21.35 | 21.55 | 0.15 | 0.7% | 21.55 | 7 | 21.75 | 9 | 10.46 |
| 2019-08-22 | 8249 | 40200 | 36 | 869669 | 21.70 | 21.80 | 21.45 | 21.60 | 0.05 | 0.23% | 21.55 | 2 | 21.60 | 5 | 10.49 |
| 2019-08-23 | 8249 | 16006 | 15 | 345982 | 21.75 | 21.75 | 21.60 | 21.60 | 0.00 | 0% | 21.55 | 9 | 21.60 | 16 | 10.49 |
| 2019-08-26 | 8249 | 149032 | 24 | 3196189 | 21.20 | 21.60 | 21.20 | 21.40 | 0.20 | -0.93% | 21.40 | 2 | 21.55 | 1 | 10.39 |
| 2019-08-27 | 8249 | 14242 | 20 | 306202 | 21.50 | 21.50 | 21.50 | 21.50 | 0.10 | 0.47% | 21.45 | 4 | 21.55 | 1 | 10.44 |
| 2019-08-28 | 8249 | 27735 | 35 | 593855 | 21.50 | 21.65 | 21.25 | 21.25 | 0.25 | -1.16% | 21.25 | 3 | 21.45 | 1 | 10.32 |
| 2019-08-29 | 8249 | 79030 | 37 | 1704442 | 21.25 | 21.65 | 21.25 | 21.65 | 0.40 | 1.88% | 21.45 | 2 | 21.65 | 2 | 10.51 |
| 2019-08-30 | 8249 | 21341 | 31 | 463052 | 21.90 | 21.90 | 21.65 | 21.80 | 0.15 | 0.69% | 21.70 | 1 | 21.80 | 8 | 10.58 |
| 2019-09-02 | 8249 | 70157 | 53 | 1533436 | 21.90 | 21.95 | 21.65 | 21.80 | 0.00 | 0% | 21.75 | 1 | 21.80 | 2 | 10.58 |
| 2019-09-03 | 8249 | 97478 | 58 | 2137614 | 21.85 | 22.00 | 21.80 | 21.90 | 0.10 | 0.46% | 21.80 | 2 | 21.90 | 2 | 10.63 |
| 2019-09-04 | 8249 | 45384 | 35 | 994648 | 21.90 | 22.00 | 21.85 | 21.85 | 0.05 | -0.23% | 21.90 | 2 | 21.95 | 3 | 10.61 |
| 2019-09-05 | 8249 | 56969 | 39 | 1249619 | 21.95 | 22.00 | 21.90 | 21.90 | 0.05 | 0.23% | 21.90 | 7 | 21.95 | 1 | 10.63 |
| 2019-09-06 | 8249 | 67032 | 46 | 1470457 | 21.90 | 22.00 | 21.90 | 21.90 | 0.00 | 0% | 21.90 | 54 | 21.95 | 3 | 10.63 |
| 2019-09-09 | 8249 | 27013 | 23 | 592382 | 22.05 | 22.05 | 21.90 | 21.90 | 0.00 | 0% | 21.85 | 5 | 21.90 | 18 | 10.63 |
| 2019-09-10 | 8249 | 42120 | 31 | 917753 | 22.00 | 22.00 | 21.70 | 21.70 | 0.20 | -0.91% | 21.70 | 7 | 21.75 | 2 | 10.53 |
| 2019-09-11 | 8249 | 28122 | 23 | 610318 | 21.75 | 21.75 | 21.70 | 21.70 | 0.00 | 0% | 21.65 | 4 | 21.70 | 2 | 10.53 |
| 2019-09-12 | 8249 | 54830 | 36 | 1186151 | 21.70 | 21.75 | 21.50 | 21.65 | 0.05 | -0.23% | 21.65 | 4 | 21.70 | 2 | 10.51 |
| 2019-09-16 | 8249 | 92094 | 47 | 1993003 | 21.70 | 21.85 | 21.60 | 21.65 | 0.00 | 0% | 21.65 | 2 | 21.75 | 1 | 10.51 |
| 2019-09-17 | 8249 | 31102 | 20 | 673853 | 21.65 | 21.75 | 21.65 | 21.65 | 0.00 | 0% | 21.60 | 15 | 21.65 | 6 | 10.51 |
| 2019-09-18 | 8249 | 260082 | 156 | 5749030 | 21.85 | 22.30 | 21.85 | 22.20 | 0.55 | 2.54% | 22.15 | 1 | 22.20 | 19 | 10.78 |
| 2019-09-19 | 8249 | 75604 | 57 | 1672488 | 22.30 | 22.30 | 21.95 | 21.95 | 0.25 | -1.13% | 21.95 | 5 | 22.20 | 11 | 10.66 |
| 2019-09-20 | 8249 | 98003 | 42 | 2160716 | 22.00 | 22.20 | 22.00 | 22.05 | 0.10 | 0.46% | 22.00 | 23 | 22.10 | 4 | 10.70 |
| 2019-09-23 | 8249 | 45286 | 37 | 1007440 | 22.35 | 22.40 | 22.15 | 22.15 | 0.10 | 0.45% | 22.15 | 13 | 22.20 | 8 | 10.75 |
| 2019-09-24 | 8249 | 51010 | 34 | 1127122 | 22.20 | 22.20 | 22.05 | 22.05 | 0.10 | -0.45% | 22.05 | 7 | 22.10 | 9 | 10.70 |
| 2019-09-25 | 8249 | 72001 | 35 | 1577822 | 22.15 | 22.15 | 21.80 | 21.90 | 0.15 | -0.68% | 21.90 | 2 | 21.95 | 4 | 10.63 |
| 2019-09-26 | 8249 | 14015 | 17 | 306885 | 21.80 | 22.05 | 21.80 | 21.85 | 0.05 | -0.23% | 21.80 | 17 | 21.85 | 7 | 10.61 |
| 2019-09-27 | 8249 | 53001 | 40 | 1151622 | 21.85 | 21.95 | 21.60 | 21.80 | 0.05 | -0.23% | 21.65 | 4 | 21.85 | 5 | 10.58 |
| 2019-10-01 | 8249 | 34412 | 27 | 752469 | 22.20 | 22.20 | 21.80 | 21.80 | 0.00 | 0% | 21.80 | 4 | 22.00 | 7 | 10.58 |
| 2019-10-02 | 8249 | 39220 | 37 | 854392 | 21.80 | 21.95 | 21.70 | 21.80 | 0.00 | 0% | 21.75 | 1 | 21.90 | 3 | 10.58 |
| 2019-10-03 | 8249 | 56020 | 52 | 1215381 | 21.80 | 21.90 | 21.60 | 21.70 | 0.10 | -0.46% | 21.65 | 4 | 21.70 | 7 | 10.53 |
| 2019-10-04 | 8249 | 109208 | 83 | 2354078 | 21.55 | 21.80 | 21.50 | 21.70 | 0.00 | 0% | 21.60 | 7 | 21.70 | 1 | 10.53 |
| 2019-10-07 | 8249 | 39150 | 35 | 847591 | 21.70 | 21.75 | 21.50 | 21.70 | 0.00 | 0% | 21.60 | 4 | 21.65 | 1 | 10.53 |
| 2019-10-08 | 8249 | 49101 | 35 | 1062695 | 21.60 | 21.75 | 21.60 | 21.75 | 0.05 | 0.23% | 21.60 | 9 | 21.80 | 2 | 10.56 |
| 2019-10-09 | 8249 | 51313 | 34 | 1108609 | 21.65 | 21.65 | 21.60 | 21.60 | 0.15 | -0.69% | 21.60 | 5 | 21.75 | 15 | 10.49 |
| 2019-10-14 | 8249 | 278155 | 161 | 5873795 | 21.40 | 21.45 | 20.90 | 21.00 | 0.60 | -2.78% | 20.95 | 38 | 21.10 | 7 | 10.19 |
| 2019-10-15 | 8249 | 78035 | 51 | 1636427 | 21.00 | 21.05 | 20.90 | 21.00 | 0.00 | 0% | 21.00 | 14 | 21.10 | 4 | 10.19 |
| 2019-10-16 | 8249 | 157333 | 95 | 3300191 | 21.00 | 21.15 | 20.90 | 21.15 | 0.15 | 0.71% | 21.00 | 4 | 21.15 | 5 | 10.27 |
| 2019-10-17 | 8249 | 21461 | 21 | 452925 | 21.05 | 21.15 | 21.05 | 21.15 | 0.00 | 0% | 21.10 | 5 | 21.20 | 2 | 10.27 |
| 2019-10-18 | 8249 | 32000 | 22 | 676000 | 21.20 | 21.20 | 21.05 | 21.05 | 0.10 | -0.47% | 21.05 | 22 | 21.20 | 7 | 10.22 |
| 2019-10-21 | 8249 | 65855 | 40 | 1384695 | 21.05 | 21.10 | 20.95 | 21.10 | 0.05 | 0.24% | 21.05 | 1 | 21.20 | 1 | 10.24 |
| 2019-10-22 | 8249 | 52012 | 34 | 1104654 | 21.10 | 21.30 | 21.10 | 21.25 | 0.15 | 0.71% | 21.25 | 1 | 21.40 | 4 | 10.32 |
| 2019-10-23 | 8249 | 43401 | 36 | 927770 | 21.30 | 21.40 | 21.30 | 21.30 | 0.05 | 0.24% | 21.30 | 17 | 21.40 | 2 | 10.34 |
| 2019-10-24 | 8249 | 35555 | 35 | 762132 | 21.35 | 21.75 | 21.30 | 21.60 | 0.30 | 1.41% | 21.40 | 5 | 21.60 | 2 | 10.49 |
| 2019-10-25 | 8249 | 33200 | 23 | 712448 | 21.60 | 21.60 | 21.35 | 21.55 | 0.05 | -0.23% | 21.40 | 10 | 21.60 | 3 | 10.46 |
| 2019-10-28 | 8249 | 26040 | 26 | 558103 | 21.55 | 21.60 | 21.30 | 21.35 | 0.20 | -0.93% | 21.30 | 4 | 21.35 | 10 | 10.36 |
| 2019-10-29 | 8249 | 20021 | 26 | 426446 | 21.20 | 21.45 | 21.20 | 21.25 | 0.10 | -0.47% | 21.25 | 21 | 21.40 | 5 | 10.32 |
| 2019-10-30 | 8249 | 74186 | 23 | 1576328 | 21.40 | 21.40 | 21.20 | 21.20 | 0.05 | -0.24% | 21.20 | 1 | 21.30 | 1 | 10.29 |
| 2019-10-31 | 8249 | 160200 | 70 | 3388710 | 21.25 | 21.25 | 21.05 | 21.05 | 0.15 | -0.71% | 21.05 | 7 | 21.15 | 5 | 10.22 |
| 2019-11-01 | 8249 | 108402 | 46 | 2283420 | 21.15 | 21.15 | 21.00 | 21.15 | 0.10 | 0.48% | 21.15 | 2 | 21.35 | 1 | 10.27 |
| 2019-11-04 | 8249 | 49250 | 40 | 1040949 | 21.20 | 21.20 | 21.10 | 21.10 | 0.05 | -0.24% | 21.10 | 5 | 21.15 | 2 | 10.24 |
| 2019-11-05 | 8249 | 97992 | 57 | 2070977 | 21.25 | 21.25 | 21.10 | 21.10 | 0.00 | 0% | 21.10 | 29 | 21.15 | 4 | 10.24 |
| 2019-11-06 | 8249 | 59211 | 29 | 1250602 | 21.20 | 21.20 | 21.10 | 21.15 | 0.05 | 0.24% | 21.10 | 25 | 21.20 | 37 | 10.27 |
| 2019-11-07 | 8249 | 65133 | 34 | 1373643 | 21.20 | 21.20 | 21.05 | 21.10 | 0.05 | -0.24% | 21.05 | 16 | 21.10 | 4 | 10.24 |
| 2019-11-08 | 8249 | 195200 | 47 | 4121330 | 21.25 | 21.25 | 21.00 | 21.20 | 0.10 | 0.47% | 21.15 | 6 | 21.20 | 5 | 10.29 |
| 2019-11-11 | 8249 | 152111 | 74 | 3188367 | 21.05 | 21.10 | 20.85 | 20.85 | 0.35 | -1.65% | 20.85 | 27 | 20.95 | 1 | 10.12 |
| 2019-11-12 | 8249 | 253160 | 99 | 5344954 | 20.85 | 21.50 | 20.85 | 21.40 | 0.55 | 2.64% | 21.35 | 7 | 21.40 | 17 | 10.86 |
| 2019-11-13 | 8249 | 115020 | 71 | 2474680 | 21.40 | 21.60 | 21.30 | 21.60 | 0.20 | 0.93% | 21.60 | 2 | 21.65 | 2 | 10.96 |
| 2019-11-14 | 8249 | 102110 | 65 | 2217453 | 21.70 | 21.80 | 21.65 | 21.65 | 0.05 | 0.23% | 21.65 | 2 | 21.75 | 14 | 10.99 |
| 2019-11-15 | 8249 | 109011 | 41 | 2356089 | 21.70 | 21.70 | 21.50 | 21.70 | 0.05 | 0.23% | 21.70 | 3 | 21.75 | 2 | 11.02 |
| 2019-11-18 | 8249 | 144168 | 75 | 3144411 | 21.65 | 22.00 | 21.65 | 21.95 | 0.25 | 1.15% | 21.90 | 6 | 21.95 | 5 | 11.14 |
| 2019-11-19 | 8249 | 57060 | 45 | 1241010 | 21.75 | 21.90 | 21.65 | 21.70 | 0.25 | -1.14% | 21.70 | 16 | 21.80 | 3 | 11.02 |
| 2019-11-20 | 8249 | 87354 | 38 | 1894182 | 21.70 | 21.70 | 21.65 | 21.65 | 0.05 | -0.23% | 21.60 | 4 | 21.70 | 76 | 10.99 |
| 2019-11-21 | 8249 | 94180 | 54 | 2032300 | 21.60 | 21.65 | 21.55 | 21.60 | 0.05 | -0.23% | 21.60 | 5 | 21.65 | 1 | 10.96 |
| 2019-11-22 | 8249 | 31202 | 27 | 677613 | 21.75 | 21.75 | 21.60 | 21.65 | 0.05 | 0.23% | 21.65 | 1 | 21.75 | 5 | 10.99 |
| 2019-11-25 | 8249 | 125541 | 37 | 2721536 | 21.65 | 21.70 | 21.65 | 21.70 | 0.05 | 0.23% | 21.65 | 8 | 21.70 | 10 | 11.02 |
| 2019-11-26 | 8249 | 79250 | 42 | 1722800 | 21.70 | 21.80 | 21.70 | 21.80 | 0.10 | 0.46% | 21.80 | 2 | 21.85 | 1 | 11.07 |
| 2019-11-27 | 8249 | 38603 | 32 | 842534 | 21.90 | 21.90 | 21.75 | 21.85 | 0.05 | 0.23% | 21.85 | 2 | 21.90 | 42 | 11.09 |
| 2019-11-28 | 8249 | 14325 | 19 | 312835 | 21.80 | 21.90 | 21.80 | 21.90 | 0.05 | 0.23% | 21.80 | 15 | 21.85 | 1 | 11.12 |
| 2019-11-29 | 8249 | 82040 | 48 | 1784016 | 21.90 | 21.90 | 21.55 | 21.85 | 0.05 | -0.23% | 21.60 | 5 | 21.90 | 2 | 11.09 |
| 2019-12-02 | 8249 | 39211 | 24 | 850656 | 21.85 | 21.85 | 21.60 | 21.75 | 0.10 | -0.46% | 21.65 | 1 | 21.80 | 3 | 11.04 |
| 2019-12-03 | 8249 | 58021 | 42 | 1255550 | 21.70 | 21.70 | 21.60 | 21.70 | 0.05 | -0.23% | 21.60 | 19 | 21.70 | 1 | 11.02 |
| 2019-12-04 | 8249 | 143180 | 35 | 3094055 | 21.70 | 21.80 | 21.55 | 21.80 | 0.10 | 0.46% | 21.60 | 7 | 21.80 | 2 | 11.07 |
| 2019-12-05 | 8249 | 42462 | 27 | 925074 | 21.80 | 21.85 | 21.65 | 21.80 | 0.00 | 0% | 21.70 | 3 | 21.85 | 3 | 11.07 |
| 2019-12-06 | 8249 | 156001 | 94 | 3380122 | 21.80 | 21.90 | 21.60 | 21.90 | 0.10 | 0.46% | 21.65 | 3 | 21.90 | 1 | 11.12 |
| 2019-12-09 | 8249 | 62747 | 60 | 1364956 | 21.90 | 21.95 | 21.70 | 21.70 | 0.20 | -0.91% | 21.70 | 13 | 21.80 | 6 | 11.02 |
| 2019-12-10 | 8249 | 106172 | 63 | 2294795 | 21.65 | 21.70 | 21.60 | 21.60 | 0.10 | -0.46% | 21.55 | 24 | 21.65 | 9 | 10.96 |
| 2019-12-11 | 8249 | 107269 | 69 | 2314005 | 21.55 | 21.80 | 21.45 | 21.55 | 0.05 | -0.23% | 21.55 | 10 | 21.60 | 17 | 10.94 |
| 2019-12-12 | 8249 | 116002 | 59 | 2503892 | 21.55 | 21.65 | 21.55 | 21.55 | 0.00 | 0% | 21.55 | 23 | 21.60 | 2 | 10.94 |
| 2019-12-13 | 8249 | 156738 | 103 | 3400513 | 21.60 | 21.80 | 21.60 | 21.70 | 0.15 | 0.7% | 21.70 | 1 | 21.75 | 3 | 11.02 |
| 2019-12-16 | 8249 | 121010 | 75 | 2630364 | 21.80 | 21.80 | 21.65 | 21.70 | 0.00 | 0% | 21.70 | 1 | 21.75 | 1 | 11.02 |
| 2019-12-17 | 8249 | 212923 | 132 | 4666510 | 21.70 | 22.20 | 21.70 | 21.95 | 0.25 | 1.15% | 21.95 | 7 | 22.00 | 16 | 11.14 |
| 2019-12-18 | 8249 | 161512 | 113 | 3557864 | 22.05 | 22.10 | 21.95 | 22.05 | 0.10 | 0.46% | 22.00 | 14 | 22.05 | 10 | 11.19 |
| 2019-12-19 | 8249 | 121155 | 70 | 2654679 | 22.10 | 22.10 | 21.85 | 21.85 | 0.20 | -0.91% | 21.85 | 22 | 21.95 | 18 | 11.09 |
| 2019-12-20 | 8249 | 66041 | 48 | 1444991 | 21.85 | 21.95 | 21.80 | 21.80 | 0.05 | -0.23% | 21.80 | 10 | 21.95 | 8 | 11.07 |
| 2019-12-23 | 8249 | 42019 | 42 | 918262 | 21.95 | 21.95 | 21.80 | 21.85 | 0.05 | 0.23% | 21.80 | 7 | 21.90 | 6 | 11.09 |
| 2019-12-24 | 8249 | 64718 | 34 | 1412801 | 21.80 | 21.90 | 21.80 | 21.80 | 0.05 | -0.23% | 21.80 | 2 | 21.90 | 12 | 11.07 |
| 2019-12-25 | 8249 | 93323 | 49 | 2038038 | 21.70 | 21.90 | 21.70 | 21.80 | 0.00 | 0% | 21.75 | 25 | 21.85 | 5 | 11.07 |
| 2019-12-26 | 8249 | 62603 | 29 | 1368433 | 21.90 | 21.90 | 21.80 | 21.90 | 0.10 | 0.46% | 21.80 | 18 | 21.95 | 3 | 11.12 |
| 2019-12-27 | 8249 | 513201 | 284 | 11443710 | 22.00 | 22.55 | 22.00 | 22.25 | 0.35 | 1.6% | 22.25 | 3 | 22.30 | 12 | 11.29 |
| 2019-12-30 | 8249 | 3391860 | 1976 | 80617224 | 22.40 | 24.45 | 22.40 | 24.40 | 2.15 | 9.66% | 24.35 | 12 | 24.40 | 142 | 12.39 |
| 2019-12-31 | 8249 | 1394904 | 777 | 33050840 | 24.20 | 24.20 | 23.30 | 23.55 | 0.85 | -3.48% | 23.50 | 13 | 23.55 | 11 | 11.95 |