中福(1435)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 | 5.45 0 0% | 5.69 0.24 4.4% | 5.64 -0.05 -0.88% | 5.60 -0.04 -0.71% | 5.54 -0.06 -1.07% | 5.52 -0.02 -0.36% | 5.53 0.01 0.18% | 5.54 0.01 0.18% | 5.54 0 0% | 5.50 -0.04 -0.72% | 5.51 0.01 0.18% | 5.55 0.04 0.73% | 5.55 0 0% | 5.60 0.05 0.9% | 5.59 -0.01 -0.18% | 5.56 -0.03 -0.54% | 5.55 -0.01 -0.18% | 5.56 0.01 0.18% | 5.60 0.04 0.72% | 5.58 -0.02 -0.36% | 5.55 -0.03 -0.54% | 5.57 0.02 0.36% | 5.56 | |||||||||
| 2 月 | 5.54 -0.03 -0.54% | 5.53 -0.01 -0.18% | 5.47 -0.06 -1.08% | 5.26 -0.21 -3.84% | 5.28 0.02 0.38% | 5.33 0.05 0.95% | 5.30 -0.03 -0.56% | 5.34 0.04 0.75% | 5.40 0.06 1.12% | 5.40 0 0% | 5.54 0.14 2.59% | 5.45 -0.09 -1.62% | 5.48 0.03 0.55% | 5.42 | ||||||||||||||||||
| 3 月 | 5.46 -0.02 -0.36% | 5.48 0.02 0.37% | 5.51 0.03 0.55% | 5.56 0.05 0.91% | 5.59 0.03 0.54% | 5.71 0.12 2.15% | 5.68 -0.03 -0.53% | 5.64 -0.04 -0.7% | 5.66 0.02 0.35% | 5.56 -0.1 -1.77% | 5.64 0.08 1.44% | 5.60 -0.04 -0.71% | 5.57 -0.03 -0.54% | 5.57 0 0% | 5.55 -0.02 -0.36% | 5.52 -0.03 -0.54% | 5.52 0 0% | 5.52 0 0% | 5.53 0.01 0.18% | 5.54 0.01 0.18% | 5.54 0 0% | 5.57 | ||||||||||
| 4 月 | 6.09 0.55 9.93% | 5.70 -0.39 -6.4% | 5.80 0.1 1.75% | 5.64 -0.16 -2.76% | 5.78 0.14 2.48% | 5.74 -0.04 -0.69% | 5.85 0.11 1.92% | 5.75 -0.1 -1.71% | 5.70 -0.05 -0.87% | 5.64 -0.06 -1.05% | 5.61 -0.03 -0.53% | 5.65 0.04 0.71% | 5.64 -0.01 -0.18% | 5.60 -0.04 -0.71% | 5.53 -0.07 -1.25% | 5.49 -0.04 -0.72% | 5.49 0 0% | 5.54 0.05 0.91% | 5.69 | |||||||||||||
| 5 月 | 5.54 0 0% | 5.45 -0.09 -1.62% | 5.45 0 0% | 5.44 -0.01 -0.18% | 5.45 0.01 0.18% | 5.43 -0.02 -0.37% | 5.45 0.02 0.37% | 5.54 0.09 1.65% | 5.50 -0.04 -0.72% | 5.51 0.01 0.18% | 5.54 0.03 0.54% | 5.55 0.01 0.18% | 5.56 0.01 0.18% | 5.58 0.02 0.36% | 5.55 -0.03 -0.54% | 5.56 0.01 0.18% | 5.50 -0.06 -1.08% | 5.51 0.01 0.18% | 5.52 0.01 0.18% | 5.55 0.03 0.54% | 5.54 -0.01 -0.18% | 5.61 0.07 1.26% | 5.51 | |||||||||
| 6 月 | 5.61 0 0% | 5.58 -0.03 -0.53% | 5.62 0.04 0.72% | 5.62 0 0% | 5.53 -0.09 -1.6% | 5.51 -0.02 -0.36% | 5.57 0.06 1.09% | 5.52 -0.05 -0.9% | 5.49 -0.03 -0.54% | 5.51 0.02 0.36% | 5.48 -0.03 -0.54% | 5.49 0.01 0.18% | 5.46 -0.03 -0.55% | 5.47 0.01 0.18% | 5.53 0.06 1.1% | 5.54 0.01 0.18% | 5.51 -0.03 -0.54% | 5.50 -0.01 -0.18% | 5.46 -0.04 -0.73% | 5.52 | ||||||||||||
| 7 月 | 5.50 0.04 0.73% | 5.43 -0.07 -1.27% | 5.41 -0.02 -0.37% | 5.43 0.02 0.37% | 5.40 -0.03 -0.55% | 5.48 0.08 1.48% | 5.50 0.02 0.36% | 5.49 -0.01 -0.18% | 5.45 -0.04 -0.73% | 5.38 -0.07 -1.28% | 5.42 0.04 0.74% | 5.50 0.08 1.48% | 5.51 0.01 0.18% | 5.50 -0.01 -0.18% | 5.50 0 0% | 5.45 -0.05 -0.91% | 5.46 0.01 0.18% | 5.46 0 0% | 5.48 0.02 0.37% | 5.43 -0.05 -0.91% | 5.43 0 0% | 5.39 -0.04 -0.74% | 5.45 | |||||||||
| 8 月 | 5.45 0.06 1.11% | 5.37 -0.08 -1.47% | 5.39 0.02 0.37% | 5.36 -0.03 -0.56% | 5.38 0.02 0.37% | 5.25 -0.13 -2.42% | 5.31 0.06 1.14% | 5.22 -0.09 -1.69% | 5.20 -0.02 -0.38% | 5.40 0.2 3.85% | 5.37 -0.03 -0.56% | 5.39 0.02 0.37% | 5.31 -0.08 -1.48% | 5.36 0.05 0.94% | 5.40 0.04 0.75% | 5.40 0 0% | 5.41 0.01 0.19% | 5.38 -0.03 -0.55% | 5.45 0.07 1.3% | 5.43 -0.02 -0.37% | 5.40 -0.03 -0.55% | 5.44 0.04 0.74% | 5.49 0.05 0.92% | 5.37 | ||||||||
| 9 月 | 5.50 0.01 0.18% | 5.47 -0.03 -0.55% | 5.49 0.02 0.37% | 5.40 -0.09 -1.64% | 5.45 0.05 0.93% | 5.40 -0.05 -0.92% | 5.42 0.02 0.37% | 5.41 -0.01 -0.18% | 5.39 -0.02 -0.37% | 5.45 0.06 1.11% | 5.44 -0.01 -0.18% | 5.35 -0.09 -1.65% | 5.43 0.08 1.5% | 5.43 0 0% | 5.44 0.01 0.18% | 5.47 0.03 0.55% | 5.48 0.01 0.18% | 5.53 0.05 0.91% | 5.50 -0.03 -0.54% | 5.45 | ||||||||||||
| 10 月 | 5.50 0 0% | 5.50 0 0% | 5.50 0 0% | 5.45 -0.05 -0.91% | 5.41 -0.04 -0.73% | 5.42 0.01 0.18% | 5.44 0.02 0.37% | 5.32 -0.12 -2.21% | 5.44 0.12 2.26% | 5.42 -0.02 -0.37% | 5.43 0.01 0.18% | 5.43 0 0% | 5.42 -0.01 -0.18% | 5.38 -0.04 -0.74% | 5.38 0 0% | 5.35 -0.03 -0.56% | 5.34 -0.01 -0.19% | 5.27 -0.07 -1.31% | 5.24 -0.03 -0.57% | 5.24 0 0% | 5.28 0.04 0.76% | 5.37 0.09 1.7% | 5.38 | |||||||||
| 11 月 | 5.34 -0.03 -0.56% | 5.37 0.03 0.56% | 5.31 -0.06 -1.12% | 5.38 0.07 1.32% | 5.35 -0.03 -0.56% | 5.36 0.01 0.19% | 5.37 0.01 0.19% | 5.34 -0.03 -0.56% | 5.36 0.02 0.37% | 5.36 0 0% | 5.42 0.06 1.12% | 5.40 -0.02 -0.37% | 5.36 -0.04 -0.74% | 5.41 0.05 0.93% | 5.45 0.04 0.74% | 5.49 0.04 0.73% | 5.52 0.03 0.55% | 5.49 -0.03 -0.54% | 5.54 0.05 0.91% | 5.65 0.11 1.99% | 5.64 -0.01 -0.18% | 5.43 | ||||||||||
| 12 月 | 5.64 0 0% | 5.57 -0.07 -1.24% | 5.53 -0.04 -0.72% | 5.40 -0.13 -2.35% | 5.54 0.14 2.59% | 5.52 -0.02 -0.36% | 5.70 0.18 3.26% | 5.70 0 0% | 5.65 -0.05 -0.88% | 5.63 -0.02 -0.35% | 5.63 0 0% | 5.56 -0.07 -1.24% | 5.59 0.03 0.54% | 5.59 0 0% | 5.55 -0.04 -0.72% | 5.54 -0.01 -0.18% | 5.51 -0.03 -0.54% | 5.38 -0.13 -2.36% | 5.31 -0.07 -1.3% | 5.38 0.07 1.32% | 5.39 0.01 0.19% | 5.54 |
說明:最高漲幅:9.93%最低跌幅:-6.4% 最高價:6.09最低價:5.20平均價:5.49,灰色底表示週末,漲124天(6.59)元,跌143天(-6.53)元,平盤38天
10%=2,4%=2,3%=3,2%=10,1%=59,0%=86,-0%=1,-1%=1,-2%=1,-3%=16,-4%=43,-5%=81,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-01-02 | 1435 | 162249 | 59 | 877569 | 5.36 | 5.45 | 5.35 | 5.45 | 0.09 | 0% | 5.42 | 5 | 5.46 | 10 | 90.83 |
| 2018-01-03 | 1435 | 501003 | 119 | 2794905 | 5.41 | 5.75 | 5.36 | 5.69 | 0.24 | 4.4% | 5.66 | 2 | 5.69 | 14 | 94.83 |
| 2018-01-04 | 1435 | 219317 | 67 | 1225994 | 5.64 | 5.66 | 5.54 | 5.64 | 0.05 | -0.88% | 5.60 | 2 | 5.64 | 14 | 94.00 |
| 2018-01-05 | 1435 | 162000 | 64 | 902560 | 5.64 | 5.67 | 5.55 | 5.60 | 0.04 | -0.71% | 5.55 | 13 | 5.60 | 11 | 93.33 |
| 2018-01-08 | 1435 | 142926 | 36 | 799382 | 5.60 | 5.65 | 5.53 | 5.54 | 0.06 | -1.07% | 5.53 | 32 | 5.54 | 4 | 92.33 |
| 2018-01-09 | 1435 | 48003 | 23 | 263085 | 5.53 | 5.53 | 5.45 | 5.52 | 0.02 | -0.36% | 5.46 | 9 | 5.52 | 14 | 92.00 |
| 2018-01-10 | 1435 | 83250 | 32 | 458353 | 5.53 | 5.54 | 5.45 | 5.53 | 0.01 | 0.18% | 5.51 | 5 | 5.54 | 1 | 92.17 |
| 2018-01-11 | 1435 | 51001 | 16 | 281095 | 5.50 | 5.55 | 5.49 | 5.54 | 0.01 | 0.18% | 5.48 | 7 | 5.55 | 13 | 92.33 |
| 2018-01-12 | 1435 | 46504 | 26 | 257629 | 5.57 | 5.57 | 5.50 | 5.54 | 0.00 | 0% | 5.49 | 4 | 5.53 | 1 | 92.33 |
| 2018-01-15 | 1435 | 81005 | 30 | 446225 | 5.54 | 5.54 | 5.49 | 5.50 | 0.04 | -0.72% | 5.48 | 12 | 5.50 | 5 | 91.67 |
| 2018-01-16 | 1435 | 64505 | 29 | 356677 | 5.51 | 5.57 | 5.49 | 5.51 | 0.01 | 0.18% | 5.51 | 1 | 5.54 | 10 | 91.83 |
| 2018-01-17 | 1435 | 84025 | 56 | 464564 | 5.53 | 5.57 | 5.50 | 5.55 | 0.04 | 0.73% | 5.51 | 1 | 5.55 | 2 | 92.50 |
| 2018-01-18 | 1435 | 181134 | 60 | 1005434 | 5.60 | 5.60 | 5.50 | 5.55 | 0.00 | 0% | 5.55 | 3 | 5.58 | 5 | 92.50 |
| 2018-01-19 | 1435 | 131007 | 53 | 731155 | 5.55 | 5.60 | 5.55 | 5.60 | 0.05 | 0.9% | 5.58 | 3 | 5.61 | 22 | 93.33 |
| 2018-01-22 | 1435 | 110251 | 20 | 615049 | 5.52 | 5.64 | 5.52 | 5.59 | 0.01 | -0.18% | 5.55 | 2 | 5.59 | 3 | 93.17 |
| 2018-01-23 | 1435 | 140388 | 43 | 778472 | 5.59 | 5.60 | 5.50 | 5.56 | 0.03 | -0.54% | 5.56 | 12 | 5.58 | 1 | 92.67 |
| 2018-01-24 | 1435 | 116269 | 54 | 646425 | 5.56 | 5.58 | 5.55 | 5.55 | 0.01 | -0.18% | 5.55 | 3 | 5.57 | 27 | 92.50 |
| 2018-01-25 | 1435 | 152391 | 53 | 849944 | 5.56 | 5.60 | 5.55 | 5.56 | 0.01 | 0.18% | 5.55 | 2 | 5.60 | 2 | 92.67 |
| 2018-01-26 | 1435 | 38005 | 17 | 212145 | 5.56 | 5.60 | 5.56 | 5.60 | 0.04 | 0.72% | 5.56 | 17 | 5.62 | 1 | 93.33 |
| 2018-01-29 | 1435 | 50021 | 31 | 279501 | 5.65 | 5.65 | 5.52 | 5.58 | 0.02 | -0.36% | 5.58 | 1 | 5.60 | 3 | 93.00 |
| 2018-01-30 | 1435 | 62008 | 24 | 344512 | 5.58 | 5.60 | 5.53 | 5.55 | 0.03 | -0.54% | 5.54 | 20 | 5.57 | 2 | 92.50 |
| 2018-01-31 | 1435 | 100778 | 42 | 556918 | 5.55 | 5.57 | 5.48 | 5.57 | 0.02 | 0.36% | 5.57 | 2 | 5.58 | 3 | 92.83 |
| 2018-02-01 | 1435 | 48007 | 20 | 265156 | 5.52 | 5.55 | 5.51 | 5.54 | 0.03 | -0.54% | 5.54 | 3 | 5.56 | 1 | 92.33 |
| 2018-02-02 | 1435 | 94002 | 20 | 517080 | 5.50 | 5.54 | 5.49 | 5.53 | 0.01 | -0.18% | 5.49 | 1 | 5.53 | 6 | 92.17 |
| 2018-02-05 | 1435 | 93682 | 35 | 511123 | 5.45 | 5.49 | 5.43 | 5.47 | 0.06 | -1.08% | 5.43 | 2 | 5.47 | 21 | 91.17 |
| 2018-02-06 | 1435 | 214600 | 66 | 1137898 | 5.42 | 5.43 | 5.22 | 5.26 | 0.21 | -3.84% | 5.26 | 5 | 5.28 | 1 | 87.67 |
| 2018-02-07 | 1435 | 93005 | 33 | 493896 | 5.32 | 5.40 | 5.26 | 5.28 | 0.02 | 0.38% | 5.28 | 9 | 5.36 | 3 | 88.00 |
| 2018-02-08 | 1435 | 2730 | 5 | 14477 | 5.28 | 5.33 | 5.28 | 5.33 | 0.05 | 0.95% | 5.28 | 9 | 5.32 | 5 | 88.83 |
| 2018-02-09 | 1435 | 137189 | 36 | 717456 | 5.22 | 5.30 | 5.20 | 5.30 | 0.03 | -0.56% | 5.25 | 1 | 5.30 | 18 | 88.33 |
| 2018-02-12 | 1435 | 92006 | 27 | 491940 | 5.34 | 5.39 | 5.25 | 5.34 | 0.04 | 0.75% | 5.30 | 7 | 5.35 | 2 | 89.00 |
| 2018-02-21 | 1435 | 46014 | 26 | 248212 | 5.39 | 5.42 | 5.35 | 5.40 | 0.06 | 1.12% | 5.35 | 8 | 5.40 | 5 | 90.00 |
| 2018-02-22 | 1435 | 13007 | 13 | 69955 | 5.40 | 5.40 | 5.34 | 5.40 | 0.00 | 0% | 5.33 | 9 | 5.41 | 1 | 90.00 |
| 2018-02-23 | 1435 | 176365 | 37 | 961423 | 5.40 | 5.61 | 5.40 | 5.54 | 0.14 | 2.59% | 5.45 | 10 | 5.54 | 4 | 92.33 |
| 2018-02-26 | 1435 | 61388 | 55 | 340931 | 5.59 | 5.59 | 5.45 | 5.45 | 0.09 | -1.62% | 5.44 | 1 | 5.54 | 3 | 90.83 |
| 2018-02-27 | 1435 | 100020 | 46 | 544712 | 5.52 | 5.52 | 5.39 | 5.48 | 0.03 | 0.55% | 5.40 | 1 | 5.48 | 1 | 91.33 |
| 2018-03-01 | 1435 | 36919 | 22 | 200511 | 5.46 | 5.46 | 5.41 | 5.46 | 0.02 | -0.36% | 5.42 | 9 | 5.48 | 10 | 91.00 |
| 2018-03-02 | 1435 | 78746 | 52 | 429635 | 5.40 | 5.50 | 5.40 | 5.48 | 0.02 | 0.37% | 5.44 | 3 | 5.48 | 1 | 91.33 |
| 2018-03-05 | 1435 | 19096 | 43 | 104963 | 5.42 | 5.53 | 5.42 | 5.51 | 0.03 | 0.55% | 5.45 | 1 | 5.51 | 2 | 91.83 |
| 2018-03-06 | 1435 | 85240 | 59 | 471056 | 5.55 | 5.60 | 5.46 | 5.56 | 0.05 | 0.91% | 5.52 | 6 | 5.56 | 34 | 92.67 |
| 2018-03-07 | 1435 | 176021 | 92 | 981726 | 5.45 | 5.61 | 5.45 | 5.59 | 0.03 | 0.54% | 5.54 | 2 | 5.60 | 8 | 93.17 |
| 2018-03-08 | 1435 | 400279 | 122 | 2276466 | 5.66 | 5.75 | 5.64 | 5.71 | 0.12 | 2.15% | 5.67 | 6 | 5.71 | 1 | 95.17 |
| 2018-03-09 | 1435 | 162019 | 65 | 914613 | 5.70 | 5.73 | 5.60 | 5.68 | 0.03 | -0.53% | 5.65 | 5 | 5.69 | 8 | 94.67 |
| 2018-03-12 | 1435 | 65096 | 57 | 365649 | 5.68 | 5.69 | 5.52 | 5.64 | 0.04 | -0.7% | 5.57 | 1 | 5.64 | 2 | 94.00 |
| 2018-03-13 | 1435 | 76745 | 47 | 428656 | 5.43 | 5.68 | 5.43 | 5.66 | 0.02 | 0.35% | 5.66 | 1 | 5.67 | 8 | 94.33 |
| 2018-03-14 | 1435 | 69324 | 46 | 391686 | 5.65 | 5.68 | 5.55 | 5.56 | 0.10 | -1.77% | 5.56 | 4 | 5.65 | 3 | 92.67 |
| 2018-03-15 | 1435 | 122845 | 59 | 691458 | 5.56 | 5.68 | 5.56 | 5.64 | 0.08 | 1.44% | 5.59 | 5 | 5.64 | 9 | 94.00 |
| 2018-03-20 | 1435 | 63532 | 39 | 352987 | 5.63 | 5.63 | 5.53 | 5.60 | 0.03 | -0.71% | 5.53 | 1 | 5.60 | 2 | 93.33 |
| 2018-03-21 | 1435 | 85068 | 48 | 472450 | 5.53 | 5.60 | 5.53 | 5.57 | 0.03 | -0.54% | 5.53 | 3 | 5.59 | 2 | 92.83 |
| 2018-03-22 | 1435 | 77332 | 37 | 428233 | 5.52 | 5.60 | 5.51 | 5.57 | 0.00 | 0% | 5.53 | 11 | 5.57 | 1 | 92.83 |
| 2018-03-23 | 1435 | 39018 | 30 | 215221 | 5.44 | 5.55 | 5.44 | 5.55 | 0.02 | -0.36% | 5.52 | 1 | 5.55 | 3 | 92.50 |
| 2018-03-26 | 1435 | 99795 | 50 | 550469 | 5.50 | 5.55 | 5.50 | 5.52 | 0.03 | -0.54% | 5.51 | 29 | 5.55 | 14 | 92.00 |
| 2018-03-27 | 1435 | 20220 | 16 | 111887 | 5.60 | 5.60 | 5.52 | 5.52 | 0.00 | 0% | 5.52 | 29 | 5.58 | 12 | 92.00 |
| 2018-03-28 | 1435 | 48074 | 33 | 265068 | 5.52 | 5.58 | 5.50 | 5.52 | 0.00 | 0% | 5.49 | 4 | 5.52 | 10 | 92.00 |
| 2018-03-29 | 1435 | 78093 | 17 | 430191 | 5.48 | 5.53 | 5.48 | 5.53 | 0.01 | 0.18% | 5.50 | 1 | 5.53 | 3 | 92.17 |
| 2018-03-30 | 1435 | 99009 | 31 | 547855 | 5.53 | 5.55 | 5.49 | 5.54 | 0.01 | 0.18% | 5.53 | 1 | 5.54 | 10 | 554.00 |
| 2018-03-31 | 1435 | 94004 | 24 | 520381 | 5.54 | 5.57 | 5.52 | 5.54 | 0.00 | 0% | 5.52 | 6 | 5.54 | 3 | 554.00 |
| 2018-04-02 | 1435 | 3325139 | 484 | 20135833 | 5.58 | 6.09 | 5.52 | 6.09 | 0.55 | 9.93% | 6.09 | 639 | 0.00 | 0 | 609.00 |
| 2018-04-03 | 1435 | 1791019 | 590 | 10574698 | 6.20 | 6.24 | 5.62 | 5.70 | 0.39 | -6.4% | 5.70 | 21 | 5.78 | 1 | 570.00 |
| 2018-04-09 | 1435 | 704797 | 205 | 4073650 | 5.94 | 5.94 | 5.63 | 5.80 | 0.10 | 1.75% | 5.80 | 5 | 5.84 | 2 | 580.00 |
| 2018-04-10 | 1435 | 451747 | 113 | 2564090 | 5.88 | 5.88 | 5.63 | 5.64 | 0.16 | -2.76% | 5.64 | 34 | 5.70 | 10 | 564.00 |
| 2018-04-11 | 1435 | 176014 | 59 | 1007691 | 5.64 | 5.78 | 5.64 | 5.78 | 0.14 | 2.48% | 5.72 | 13 | 5.77 | 2 | 578.00 |
| 2018-04-12 | 1435 | 97254 | 49 | 556844 | 5.80 | 5.82 | 5.70 | 5.74 | 0.04 | -0.69% | 5.74 | 1 | 5.75 | 3 | 574.00 |
| 2018-04-13 | 1435 | 299016 | 103 | 1748448 | 5.80 | 5.97 | 5.79 | 5.85 | 0.11 | 1.92% | 5.83 | 3 | 5.85 | 4 | 585.00 |
| 2018-04-16 | 1435 | 284573 | 120 | 1621678 | 5.79 | 5.85 | 5.67 | 5.75 | 0.10 | -1.71% | 5.69 | 18 | 5.75 | 1 | 575.00 |
| 2018-04-17 | 1435 | 308014 | 107 | 1732891 | 5.67 | 5.70 | 5.58 | 5.70 | 0.05 | -0.87% | 5.61 | 1 | 5.71 | 1 | 570.00 |
| 2018-04-18 | 1435 | 152389 | 56 | 859972 | 5.72 | 5.72 | 5.58 | 5.64 | 0.06 | -1.05% | 5.60 | 5 | 5.64 | 5 | 564.00 |
| 2018-04-19 | 1435 | 175318 | 48 | 982974 | 5.60 | 5.69 | 5.60 | 5.61 | 0.03 | -0.53% | 5.61 | 1 | 5.65 | 11 | 561.00 |
| 2018-04-20 | 1435 | 364003 | 120 | 2048875 | 5.69 | 5.74 | 5.58 | 5.65 | 0.04 | 0.71% | 5.61 | 3 | 5.65 | 5 | 565.00 |
| 2018-04-23 | 1435 | 295001 | 73 | 1651255 | 5.65 | 5.67 | 5.58 | 5.64 | 0.01 | -0.18% | 5.64 | 1 | 5.65 | 19 | 564.00 |
| 2018-04-24 | 1435 | 231000 | 65 | 1293260 | 5.70 | 5.70 | 5.53 | 5.60 | 0.04 | -0.71% | 5.60 | 4 | 5.64 | 2 | 560.00 |
| 2018-04-25 | 1435 | 283006 | 64 | 1559541 | 5.51 | 5.63 | 5.48 | 5.53 | 0.07 | -1.25% | 5.51 | 10 | 5.53 | 3 | 553.00 |
| 2018-04-26 | 1435 | 207146 | 53 | 1140888 | 5.60 | 5.60 | 5.48 | 5.49 | 0.04 | -0.72% | 5.49 | 2 | 5.54 | 2 | 549.00 |
| 2018-04-27 | 1435 | 180654 | 45 | 991596 | 5.50 | 5.52 | 5.46 | 5.49 | 0.00 | 0% | 5.48 | 10 | 5.49 | 4 | 549.00 |
| 2018-04-30 | 1435 | 127733 | 46 | 704810 | 5.49 | 5.55 | 5.46 | 5.54 | 0.05 | 0.91% | 5.48 | 11 | 5.54 | 6 | 554.00 |
| 2018-05-02 | 1435 | 172021 | 45 | 939232 | 5.50 | 5.54 | 5.42 | 5.54 | 0.00 | 0% | 5.53 | 3 | 5.54 | 11 | 554.00 |
| 2018-05-03 | 1435 | 393272 | 73 | 2132218 | 5.45 | 5.50 | 5.40 | 5.45 | 0.09 | -1.62% | 5.45 | 1 | 5.46 | 8 | 545.00 |
| 2018-05-04 | 1435 | 136727 | 49 | 740044 | 5.40 | 5.48 | 5.38 | 5.45 | 0.00 | 0% | 5.42 | 3 | 5.45 | 2 | 545.00 |
| 2018-05-07 | 1435 | 102182 | 35 | 553171 | 5.45 | 5.45 | 5.40 | 5.44 | 0.01 | -0.18% | 5.43 | 102 | 5.44 | 1 | 544.00 |
| 2018-05-08 | 1435 | 158001 | 44 | 861065 | 5.48 | 5.48 | 5.42 | 5.45 | 0.01 | 0.18% | 5.43 | 12 | 5.45 | 1 | 545.00 |
| 2018-05-09 | 1435 | 67731 | 26 | 367285 | 5.44 | 5.45 | 5.41 | 5.43 | 0.02 | -0.37% | 5.43 | 11 | 5.47 | 1 | 543.00 |
| 2018-05-10 | 1435 | 23187 | 14 | 126089 | 5.43 | 5.45 | 5.43 | 5.45 | 0.02 | 0.37% | 5.44 | 3 | 5.45 | 4 | 545.00 |
| 2018-05-11 | 1435 | 67154 | 32 | 369608 | 5.51 | 5.55 | 5.44 | 5.54 | 0.09 | 1.65% | 5.50 | 3 | 5.54 | 6 | 554.00 |
| 2018-05-14 | 1435 | 188160 | 66 | 1041846 | 5.54 | 5.60 | 5.45 | 5.50 | 0.04 | -0.72% | 5.50 | 3 | 5.60 | 2 | 550.00 |
| 2018-05-15 | 1435 | 80507 | 31 | 446898 | 5.60 | 5.61 | 5.50 | 5.51 | 0.01 | 0.18% | 5.51 | 3 | 5.56 | 2 | 0.00 |
| 2018-05-16 | 1435 | 56623 | 30 | 312115 | 5.57 | 5.57 | 5.50 | 5.54 | 0.03 | 0.54% | 5.52 | 5 | 5.54 | 9 | 0.00 |
| 2018-05-17 | 1435 | 41269 | 23 | 227319 | 5.59 | 5.59 | 5.48 | 5.55 | 0.01 | 0.18% | 5.50 | 8 | 5.55 | 3 | 0.00 |
| 2018-05-18 | 1435 | 18001 | 8 | 100025 | 5.55 | 5.56 | 5.55 | 5.56 | 0.01 | 0.18% | 5.52 | 12 | 5.55 | 3 | 0.00 |
| 2018-05-21 | 1435 | 97014 | 47 | 538820 | 5.52 | 5.60 | 5.52 | 5.58 | 0.02 | 0.36% | 5.50 | 6 | 5.59 | 3 | 0.00 |
| 2018-05-22 | 1435 | 96001 | 27 | 527775 | 5.56 | 5.56 | 5.45 | 5.55 | 0.03 | -0.54% | 5.48 | 1 | 5.55 | 7 | 0.00 |
| 2018-05-23 | 1435 | 158131 | 42 | 884356 | 5.65 | 5.66 | 5.50 | 5.56 | 0.01 | 0.18% | 5.56 | 2 | 5.58 | 5 | 0.00 |
| 2018-05-24 | 1435 | 95141 | 33 | 524074 | 5.53 | 5.56 | 5.49 | 5.50 | 0.06 | -1.08% | 5.50 | 7 | 5.55 | 2 | 0.00 |
| 2018-05-25 | 1435 | 41350 | 20 | 227751 | 5.50 | 5.53 | 5.50 | 5.51 | 0.01 | 0.18% | 5.50 | 10 | 5.51 | 20 | 0.00 |
| 2018-05-28 | 1435 | 78495 | 27 | 431662 | 5.56 | 5.56 | 5.47 | 5.52 | 0.01 | 0.18% | 5.48 | 18 | 5.53 | 3 | 0.00 |
| 2018-05-29 | 1435 | 28772 | 16 | 159085 | 5.47 | 5.55 | 5.47 | 5.55 | 0.03 | 0.54% | 5.51 | 2 | 5.55 | 5 | 0.00 |
| 2018-05-30 | 1435 | 53002 | 16 | 294380 | 5.58 | 5.58 | 5.51 | 5.54 | 0.01 | -0.18% | 5.51 | 14 | 5.54 | 1 | 0.00 |
| 2018-05-31 | 1435 | 245645 | 67 | 1374183 | 5.55 | 5.62 | 5.55 | 5.61 | 0.07 | 1.26% | 5.58 | 2 | 5.61 | 1 | 0.00 |
| 2018-06-01 | 1435 | 82412 | 29 | 459666 | 5.64 | 5.64 | 5.55 | 5.61 | 0.00 | 0% | 5.56 | 2 | 5.61 | 18 | 0.00 |
| 2018-06-04 | 1435 | 191501 | 39 | 1071499 | 5.60 | 5.61 | 5.54 | 5.58 | 0.03 | -0.53% | 5.58 | 3 | 5.61 | 5 | 0.00 |
| 2018-06-05 | 1435 | 241345 | 78 | 1356682 | 5.60 | 5.66 | 5.59 | 5.62 | 0.04 | 0.72% | 5.60 | 2 | 5.62 | 8 | 0.00 |
| 2018-06-06 | 1435 | 278000 | 71 | 1557800 | 5.62 | 5.65 | 5.58 | 5.62 | 0.00 | 0% | 5.58 | 17 | 5.62 | 7 | 0.00 |
| 2018-06-08 | 1435 | 276001 | 59 | 1535795 | 5.63 | 5.63 | 5.53 | 5.53 | 0.11 | -1.6% | 5.53 | 14 | 5.59 | 5 | 0.00 |
| 2018-06-11 | 1435 | 166010 | 53 | 917152 | 5.53 | 5.59 | 5.50 | 5.51 | 0.02 | -0.36% | 5.51 | 6 | 5.54 | 1 | 0.00 |
| 2018-06-12 | 1435 | 71474 | 33 | 394941 | 5.50 | 5.58 | 5.50 | 5.57 | 0.06 | 1.09% | 5.52 | 5 | 5.57 | 8 | 0.00 |
| 2018-06-13 | 1435 | 94837 | 28 | 524322 | 5.60 | 5.60 | 5.52 | 5.52 | 0.05 | -0.9% | 5.52 | 1 | 5.57 | 10 | 0.00 |
| 2018-06-14 | 1435 | 193000 | 54 | 1061270 | 5.51 | 5.54 | 5.48 | 5.49 | 0.03 | -0.54% | 5.48 | 17 | 5.51 | 1 | 0.00 |
| 2018-06-15 | 1435 | 62001 | 18 | 342245 | 5.51 | 5.55 | 5.50 | 5.51 | 0.02 | 0.36% | 5.51 | 8 | 5.52 | 1 | 0.00 |
| 2018-06-19 | 1435 | 88003 | 36 | 482365 | 5.51 | 5.53 | 5.46 | 5.48 | 0.03 | -0.54% | 5.48 | 4 | 5.52 | 5 | 0.00 |
| 2018-06-20 | 1435 | 125111 | 47 | 684879 | 5.47 | 5.51 | 5.46 | 5.49 | 0.01 | 0.18% | 5.49 | 3 | 5.53 | 1 | 0.00 |
| 2018-06-21 | 1435 | 108001 | 38 | 592235 | 5.57 | 5.57 | 5.46 | 5.46 | 0.03 | -0.55% | 5.46 | 12 | 5.49 | 10 | 0.00 |
| 2018-06-22 | 1435 | 125001 | 36 | 689175 | 5.48 | 5.54 | 5.46 | 5.47 | 0.01 | 0.18% | 5.47 | 2 | 5.51 | 2 | 0.00 |
| 2018-06-25 | 1435 | 118761 | 42 | 656104 | 5.55 | 5.55 | 5.47 | 5.53 | 0.06 | 1.1% | 5.51 | 2 | 5.53 | 8 | 0.00 |
| 2018-06-26 | 1435 | 174952 | 52 | 958285 | 5.50 | 5.54 | 5.45 | 5.54 | 0.01 | 0.18% | 5.51 | 1 | 5.54 | 3 | 0.00 |
| 2018-06-27 | 1435 | 44469 | 30 | 244368 | 5.56 | 5.56 | 5.47 | 5.51 | 0.03 | -0.54% | 5.51 | 1 | 5.52 | 7 | 0.00 |
| 2018-06-28 | 1435 | 154003 | 64 | 840725 | 5.55 | 5.55 | 5.43 | 5.50 | 0.01 | -0.18% | 5.49 | 1 | 5.50 | 1 | 0.00 |
| 2018-06-29 | 1435 | 83660 | 32 | 457833 | 5.50 | 5.50 | 5.46 | 5.46 | 0.04 | -0.73% | 5.46 | 3 | 5.49 | 5 | 0.00 |
| 2018-07-02 | 1435 | 54001 | 19 | 294975 | 5.53 | 5.53 | 5.45 | 5.50 | 0.04 | 0.73% | 5.47 | 10 | 5.51 | 11 | 0.00 |
| 2018-07-03 | 1435 | 221003 | 52 | 1202555 | 5.46 | 5.46 | 5.43 | 5.43 | 0.07 | -1.27% | 5.43 | 7 | 5.45 | 2 | 0.00 |
| 2018-07-04 | 1435 | 234002 | 55 | 1268050 | 5.46 | 5.46 | 5.41 | 5.41 | 0.02 | -0.37% | 5.41 | 3 | 5.44 | 3 | 0.00 |
| 2018-07-05 | 1435 | 194001 | 37 | 1048265 | 5.41 | 5.47 | 5.39 | 5.43 | 0.02 | 0.37% | 5.40 | 11 | 5.43 | 2 | 0.00 |
| 2018-07-06 | 1435 | 193003 | 46 | 1040645 | 5.43 | 5.47 | 5.34 | 5.40 | 0.03 | -0.55% | 5.35 | 13 | 5.40 | 5 | 0.00 |
| 2018-07-09 | 1435 | 124016 | 48 | 675244 | 5.44 | 5.52 | 5.39 | 5.48 | 0.08 | 1.48% | 5.48 | 1 | 5.49 | 1 | 0.00 |
| 2018-07-10 | 1435 | 21380 | 14 | 116583 | 5.48 | 5.50 | 5.43 | 5.50 | 0.02 | 0.36% | 5.44 | 2 | 5.50 | 3 | 0.00 |
| 2018-07-11 | 1435 | 33110 | 17 | 180383 | 5.50 | 5.50 | 5.42 | 5.49 | 0.01 | -0.18% | 5.41 | 3 | 5.49 | 3 | 0.00 |
| 2018-07-12 | 1435 | 45370 | 12 | 246528 | 5.45 | 5.48 | 5.40 | 5.45 | 0.04 | -0.73% | 5.40 | 2 | 5.45 | 19 | 0.00 |
| 2018-07-13 | 1435 | 160000 | 33 | 855590 | 5.45 | 5.45 | 5.26 | 5.38 | 0.07 | -1.28% | 5.34 | 14 | 5.38 | 7 | 0.00 |
| 2018-07-16 | 1435 | 75387 | 41 | 407696 | 5.38 | 5.45 | 5.38 | 5.42 | 0.04 | 0.74% | 5.38 | 3 | 5.44 | 5 | 0.00 |
| 2018-07-17 | 1435 | 55380 | 15 | 303417 | 5.43 | 5.50 | 5.43 | 5.50 | 0.08 | 1.48% | 5.42 | 2 | 5.55 | 5 | 0.00 |
| 2018-07-18 | 1435 | 45044 | 23 | 246070 | 5.40 | 5.51 | 5.40 | 5.51 | 0.01 | 0.18% | 5.48 | 3 | 5.51 | 14 | 0.00 |
| 2018-07-19 | 1435 | 6159 | 7 | 33508 | 5.42 | 5.50 | 5.42 | 5.50 | 0.01 | -0.18% | 5.42 | 14 | 5.50 | 12 | 0.00 |
| 2018-07-20 | 1435 | 31101 | 15 | 170596 | 5.40 | 5.50 | 5.40 | 5.50 | 0.00 | 0% | 5.41 | 6 | 5.50 | 2 | 0.00 |
| 2018-07-23 | 1435 | 57240 | 24 | 310895 | 5.42 | 5.48 | 5.41 | 5.45 | 0.05 | -0.91% | 5.45 | 1 | 5.48 | 4 | 0.00 |
| 2018-07-24 | 1435 | 32289 | 18 | 175500 | 5.48 | 5.48 | 5.40 | 5.46 | 0.01 | 0.18% | 5.43 | 1 | 5.46 | 3 | 0.00 |
| 2018-07-25 | 1435 | 56227 | 29 | 306205 | 5.46 | 5.46 | 5.41 | 5.46 | 0.00 | 0% | 5.41 | 9 | 5.46 | 6 | 0.00 |
| 2018-07-26 | 1435 | 32220 | 26 | 175293 | 5.50 | 5.50 | 5.41 | 5.48 | 0.02 | 0.37% | 5.48 | 2 | 5.49 | 12 | 0.00 |
| 2018-07-27 | 1435 | 5171 | 5 | 28033 | 5.41 | 5.43 | 5.41 | 5.43 | 0.05 | -0.91% | 5.43 | 3 | 5.44 | 7 | 0.00 |
| 2018-07-30 | 1435 | 46124 | 33 | 250469 | 5.43 | 5.47 | 5.41 | 5.43 | 0.00 | 0% | 5.41 | 5 | 5.44 | 3 | 0.00 |
| 2018-07-31 | 1435 | 56996 | 26 | 306977 | 5.40 | 5.42 | 5.38 | 5.39 | 0.04 | -0.74% | 5.39 | 8 | 5.43 | 2 | 0.00 |
| 2018-08-01 | 1435 | 40002 | 21 | 216150 | 5.39 | 5.45 | 5.39 | 5.45 | 0.06 | 1.11% | 5.43 | 2 | 5.45 | 1 | 0.00 |
| 2018-08-02 | 1435 | 20102 | 12 | 108375 | 5.45 | 5.45 | 5.37 | 5.37 | 0.08 | -1.47% | 5.37 | 14 | 5.38 | 6 | 0.00 |
| 2018-08-03 | 1435 | 54281 | 32 | 291638 | 5.39 | 5.40 | 5.37 | 5.39 | 0.02 | 0.37% | 5.36 | 8 | 5.39 | 10 | 0.00 |
| 2018-08-06 | 1435 | 59391 | 31 | 318306 | 5.36 | 5.42 | 5.35 | 5.36 | 0.03 | -0.56% | 5.34 | 1 | 5.42 | 9 | 0.00 |
| 2018-08-07 | 1435 | 305316 | 52 | 1615814 | 5.36 | 5.39 | 5.23 | 5.38 | 0.02 | 0.37% | 5.29 | 5 | 5.39 | 8 | 0.00 |
| 2018-08-08 | 1435 | 291093 | 50 | 1530014 | 5.38 | 5.38 | 5.22 | 5.25 | 0.13 | -2.42% | 5.25 | 13 | 5.32 | 12 | 0.00 |
| 2018-08-09 | 1435 | 13259 | 15 | 70211 | 5.34 | 5.34 | 5.26 | 5.31 | 0.06 | 1.14% | 5.26 | 11 | 5.31 | 7 | 0.00 |
| 2018-08-10 | 1435 | 65146 | 27 | 341768 | 5.25 | 5.31 | 5.22 | 5.22 | 0.09 | -1.69% | 5.22 | 9 | 5.30 | 6 | 0.00 |
| 2018-08-13 | 1435 | 153107 | 56 | 802436 | 5.29 | 5.29 | 5.20 | 5.20 | 0.02 | -0.38% | 5.20 | 2 | 5.22 | 10 | 0.00 |
| 2018-08-14 | 1435 | 272011 | 49 | 1456127 | 5.25 | 5.40 | 5.21 | 5.40 | 0.20 | 3.85% | 5.38 | 1 | 5.42 | 6 | 135.00 |
| 2018-08-15 | 1435 | 29002 | 13 | 153610 | 5.32 | 5.37 | 5.26 | 5.37 | 0.03 | -0.56% | 5.27 | 3 | 5.37 | 8 | 134.25 |
| 2018-08-16 | 1435 | 136110 | 23 | 728643 | 5.38 | 5.40 | 5.23 | 5.39 | 0.02 | 0.37% | 5.30 | 5 | 5.39 | 2 | 134.75 |
| 2018-08-17 | 1435 | 35628 | 24 | 190137 | 5.41 | 5.41 | 5.31 | 5.31 | 0.08 | -1.48% | 5.31 | 8 | 5.38 | 7 | 132.75 |
| 2018-08-20 | 1435 | 20000 | 17 | 106880 | 5.35 | 5.36 | 5.31 | 5.36 | 0.05 | 0.94% | 5.32 | 2 | 5.36 | 4 | 134.00 |
| 2018-08-21 | 1435 | 21740 | 18 | 116627 | 5.36 | 5.44 | 5.30 | 5.40 | 0.04 | 0.75% | 5.31 | 6 | 5.40 | 10 | 135.00 |
| 2018-08-22 | 1435 | 15223 | 14 | 82141 | 5.40 | 5.42 | 5.40 | 5.40 | 0.00 | 0% | 5.33 | 5 | 5.40 | 2 | 135.00 |
| 2018-08-23 | 1435 | 61655 | 31 | 331046 | 5.39 | 5.43 | 5.32 | 5.41 | 0.01 | 0.19% | 5.34 | 1 | 5.41 | 19 | 135.25 |
| 2018-08-24 | 1435 | 151000 | 37 | 801700 | 5.36 | 5.41 | 5.24 | 5.38 | 0.03 | -0.55% | 5.27 | 20 | 5.38 | 1 | 134.50 |
| 2018-08-27 | 1435 | 77392 | 32 | 420776 | 5.39 | 5.45 | 5.39 | 5.45 | 0.07 | 1.3% | 5.40 | 7 | 5.45 | 1 | 136.25 |
| 2018-08-28 | 1435 | 74006 | 38 | 402290 | 5.49 | 5.50 | 5.39 | 5.43 | 0.02 | -0.37% | 5.37 | 10 | 5.44 | 5 | 135.75 |
| 2018-08-29 | 1435 | 26093 | 18 | 141680 | 5.44 | 5.45 | 5.40 | 5.40 | 0.03 | -0.55% | 5.40 | 3 | 5.45 | 4 | 135.00 |
| 2018-08-30 | 1435 | 21312 | 16 | 115473 | 5.47 | 5.47 | 5.38 | 5.44 | 0.04 | 0.74% | 5.38 | 1 | 5.45 | 11 | 136.00 |
| 2018-08-31 | 1435 | 62935 | 32 | 344547 | 5.46 | 5.50 | 5.44 | 5.49 | 0.05 | 0.92% | 5.49 | 1 | 5.50 | 8 | 137.25 |
| 2018-09-03 | 1435 | 70142 | 27 | 384706 | 5.50 | 5.55 | 5.42 | 5.50 | 0.01 | 0.18% | 5.42 | 3 | 5.50 | 7 | 137.50 |
| 2018-09-04 | 1435 | 187702 | 33 | 1012140 | 5.41 | 5.48 | 5.35 | 5.47 | 0.03 | -0.55% | 5.37 | 4 | 5.47 | 1 | 136.75 |
| 2018-09-05 | 1435 | 68001 | 34 | 372585 | 5.47 | 5.49 | 5.41 | 5.49 | 0.02 | 0.37% | 5.46 | 4 | 5.49 | 3 | 137.25 |
| 2018-09-06 | 1435 | 70345 | 25 | 382937 | 5.45 | 5.49 | 5.40 | 5.40 | 0.09 | -1.64% | 5.40 | 5 | 5.49 | 8 | 135.00 |
| 2018-09-07 | 1435 | 211404 | 60 | 1149800 | 5.44 | 5.47 | 5.40 | 5.45 | 0.05 | 0.93% | 5.45 | 4 | 5.46 | 5 | 136.25 |
| 2018-09-10 | 1435 | 135564 | 39 | 726486 | 5.45 | 5.45 | 5.30 | 5.40 | 0.05 | -0.92% | 5.30 | 20 | 5.40 | 7 | 135.00 |
| 2018-09-11 | 1435 | 72067 | 18 | 390191 | 5.40 | 5.43 | 5.37 | 5.42 | 0.02 | 0.37% | 5.39 | 1 | 5.42 | 1 | 135.50 |
| 2018-09-12 | 1435 | 41051 | 17 | 221665 | 5.42 | 5.42 | 5.38 | 5.41 | 0.01 | -0.18% | 5.36 | 25 | 5.41 | 8 | 135.25 |
| 2018-09-13 | 1435 | 27002 | 21 | 146670 | 5.46 | 5.46 | 5.38 | 5.39 | 0.02 | -0.37% | 5.39 | 1 | 5.45 | 3 | 134.75 |
| 2018-09-14 | 1435 | 80000 | 24 | 436590 | 5.36 | 5.46 | 5.36 | 5.45 | 0.06 | 1.11% | 5.39 | 5 | 5.45 | 1 | 136.25 |
| 2018-09-17 | 1435 | 27383 | 19 | 149087 | 5.45 | 5.46 | 5.44 | 5.44 | 0.01 | -0.18% | 5.44 | 2 | 5.45 | 6 | 136.00 |
| 2018-09-18 | 1435 | 35005 | 20 | 188675 | 5.46 | 5.47 | 5.35 | 5.35 | 0.09 | -1.65% | 5.35 | 11 | 5.44 | 9 | 133.75 |
| 2018-09-19 | 1435 | 34006 | 35 | 183921 | 5.39 | 5.43 | 5.35 | 5.43 | 0.08 | 1.5% | 5.37 | 1 | 5.43 | 9 | 135.75 |
| 2018-09-20 | 1435 | 73211 | 29 | 400168 | 5.50 | 5.50 | 5.43 | 5.43 | 0.00 | 0% | 5.43 | 2 | 5.46 | 3 | 135.75 |
| 2018-09-21 | 1435 | 165000 | 38 | 898140 | 5.44 | 5.46 | 5.44 | 5.44 | 0.01 | 0.18% | 5.43 | 13 | 5.47 | 4 | 136.00 |
| 2018-09-25 | 1435 | 59007 | 19 | 321437 | 5.42 | 5.47 | 5.42 | 5.47 | 0.03 | 0.55% | 5.44 | 33 | 5.48 | 8 | 136.75 |
| 2018-09-26 | 1435 | 65010 | 28 | 355514 | 5.47 | 5.49 | 5.45 | 5.48 | 0.01 | 0.18% | 5.47 | 2 | 5.48 | 5 | 137.00 |
| 2018-09-27 | 1435 | 398002 | 85 | 2207171 | 5.52 | 5.68 | 5.49 | 5.53 | 0.05 | 0.91% | 5.50 | 16 | 5.53 | 11 | 138.25 |
| 2018-09-28 | 1435 | 62010 | 32 | 340025 | 5.53 | 5.53 | 5.45 | 5.50 | 0.03 | -0.54% | 5.46 | 3 | 5.50 | 4 | 137.50 |
| 2018-10-01 | 1435 | 74001 | 28 | 407235 | 5.54 | 5.54 | 5.47 | 5.50 | 0.00 | 0% | 5.47 | 13 | 5.50 | 1 | 137.50 |
| 2018-10-02 | 1435 | 62020 | 23 | 342209 | 5.55 | 5.59 | 5.43 | 5.50 | 0.00 | 0% | 5.45 | 10 | 5.50 | 4 | 137.50 |
| 2018-10-03 | 1435 | 106582 | 35 | 580075 | 5.50 | 5.52 | 5.32 | 5.50 | 0.00 | 0% | 5.40 | 12 | 5.50 | 2 | 137.50 |
| 2018-10-04 | 1435 | 77754 | 33 | 420760 | 5.45 | 5.45 | 5.38 | 5.45 | 0.05 | -0.91% | 5.40 | 4 | 5.46 | 10 | 136.25 |
| 2018-10-05 | 1435 | 121115 | 42 | 652179 | 5.42 | 5.42 | 5.35 | 5.41 | 0.04 | -0.73% | 5.41 | 3 | 5.42 | 2 | 135.25 |
| 2018-10-08 | 1435 | 65003 | 19 | 350745 | 5.40 | 5.45 | 5.36 | 5.42 | 0.01 | 0.18% | 5.41 | 1 | 5.42 | 4 | 135.50 |
| 2018-10-09 | 1435 | 53001 | 27 | 286715 | 5.40 | 5.50 | 5.36 | 5.44 | 0.02 | 0.37% | 5.44 | 10 | 5.45 | 11 | 136.00 |
| 2018-10-11 | 1435 | 314009 | 71 | 1641785 | 5.30 | 5.39 | 5.11 | 5.32 | 0.12 | -2.21% | 5.13 | 5 | 5.32 | 2 | 133.00 |
| 2018-10-12 | 1435 | 96581 | 54 | 507875 | 5.15 | 5.47 | 5.15 | 5.44 | 0.12 | 2.26% | 5.31 | 2 | 5.45 | 5 | 136.00 |
| 2018-10-15 | 1435 | 56005 | 26 | 300236 | 5.36 | 5.43 | 5.32 | 5.42 | 0.02 | -0.37% | 5.40 | 1 | 5.42 | 1 | 135.50 |
| 2018-10-16 | 1435 | 77006 | 33 | 411760 | 5.48 | 5.48 | 5.31 | 5.43 | 0.01 | 0.18% | 5.43 | 1 | 5.44 | 4 | 135.75 |
| 2018-10-17 | 1435 | 53001 | 19 | 285105 | 5.47 | 5.47 | 5.35 | 5.43 | 0.00 | 0% | 5.36 | 1 | 5.44 | 3 | 135.75 |
| 2018-10-18 | 1435 | 24001 | 16 | 129405 | 5.42 | 5.42 | 5.35 | 5.42 | 0.01 | -0.18% | 5.42 | 2 | 5.43 | 1 | 135.50 |
| 2018-10-19 | 1435 | 79004 | 31 | 423040 | 5.39 | 5.39 | 5.28 | 5.38 | 0.04 | -0.74% | 5.31 | 7 | 5.39 | 2 | 134.50 |
| 2018-10-22 | 1435 | 28002 | 18 | 150080 | 5.38 | 5.39 | 5.33 | 5.38 | 0.00 | 0% | 5.34 | 1 | 5.38 | 2 | 134.50 |
| 2018-10-23 | 1435 | 27010 | 16 | 143980 | 5.38 | 5.38 | 5.31 | 5.35 | 0.03 | -0.56% | 5.35 | 4 | 5.36 | 3 | 133.75 |
| 2018-10-24 | 1435 | 31107 | 19 | 165681 | 5.30 | 5.37 | 5.30 | 5.34 | 0.01 | -0.19% | 5.29 | 8 | 5.34 | 1 | 133.50 |
| 2018-10-25 | 1435 | 123008 | 42 | 643490 | 5.20 | 5.29 | 5.20 | 5.27 | 0.07 | -1.31% | 5.22 | 1 | 5.27 | 1 | 131.75 |
| 2018-10-26 | 1435 | 117102 | 34 | 613229 | 5.32 | 5.32 | 5.20 | 5.24 | 0.03 | -0.57% | 5.23 | 2 | 5.30 | 3 | 131.00 |
| 2018-10-29 | 1435 | 123034 | 40 | 637649 | 5.27 | 5.27 | 5.02 | 5.24 | 0.00 | 0% | 5.12 | 10 | 5.24 | 2 | 131.00 |
| 2018-10-30 | 1435 | 80000 | 38 | 418110 | 5.33 | 5.33 | 5.12 | 5.28 | 0.04 | 0.76% | 5.15 | 3 | 5.28 | 4 | 132.00 |
| 2018-10-31 | 1435 | 170036 | 36 | 909572 | 5.25 | 5.38 | 5.25 | 5.37 | 0.09 | 1.7% | 5.37 | 14 | 5.38 | 5 | 134.25 |
| 2018-11-01 | 1435 | 37001 | 13 | 199045 | 5.39 | 5.40 | 5.30 | 5.34 | 0.03 | -0.56% | 5.28 | 14 | 5.34 | 5 | 133.50 |
| 2018-11-02 | 1435 | 294125 | 35 | 1576948 | 5.38 | 5.38 | 5.26 | 5.37 | 0.03 | 0.56% | 5.27 | 3 | 5.37 | 3 | 134.25 |
| 2018-11-05 | 1435 | 65001 | 15 | 346145 | 5.35 | 5.38 | 5.30 | 5.31 | 0.06 | -1.12% | 5.30 | 16 | 5.35 | 2 | 132.75 |
| 2018-11-06 | 1435 | 45773 | 24 | 244980 | 5.38 | 5.45 | 5.30 | 5.38 | 0.07 | 1.32% | 5.38 | 1 | 5.40 | 4 | 134.50 |
| 2018-11-07 | 1435 | 67006 | 26 | 358370 | 5.38 | 5.40 | 5.30 | 5.35 | 0.03 | -0.56% | 5.30 | 10 | 5.35 | 4 | 133.75 |
| 2018-11-08 | 1435 | 54004 | 24 | 288320 | 5.38 | 5.38 | 5.28 | 5.36 | 0.01 | 0.19% | 5.35 | 1 | 5.36 | 3 | 134.00 |
| 2018-11-09 | 1435 | 26001 | 12 | 139425 | 5.37 | 5.39 | 5.33 | 5.37 | 0.01 | 0.19% | 5.31 | 3 | 5.37 | 1 | 134.25 |
| 2018-11-12 | 1435 | 123326 | 34 | 664467 | 5.38 | 5.47 | 5.34 | 5.34 | 0.03 | -0.56% | 5.34 | 28 | 5.40 | 2 | 133.50 |
| 2018-11-13 | 1435 | 76002 | 25 | 406020 | 5.33 | 5.37 | 5.25 | 5.36 | 0.02 | 0.37% | 5.36 | 2 | 5.37 | 2 | 0.00 |
| 2018-11-14 | 1435 | 56011 | 19 | 298748 | 5.32 | 5.36 | 5.30 | 5.36 | 0.00 | 0% | 5.35 | 1 | 5.36 | 12 | 0.00 |
| 2018-11-16 | 1435 | 35000 | 18 | 188740 | 5.37 | 5.42 | 5.36 | 5.42 | 0.00 | 1.12% | 5.37 | 2 | 5.43 | 17 | 0.00 |
| 2018-11-19 | 1435 | 88254 | 35 | 475107 | 5.36 | 5.41 | 5.35 | 5.40 | 0.02 | -0.37% | 5.36 | 4 | 5.41 | 3 | 0.00 |
| 2018-11-20 | 1435 | 212099 | 27 | 1137978 | 5.39 | 5.39 | 5.33 | 5.36 | 0.04 | -0.74% | 5.36 | 8 | 5.39 | 2 | 0.00 |
| 2018-11-21 | 1435 | 90148 | 32 | 485448 | 5.36 | 5.41 | 5.30 | 5.41 | 0.05 | 0.93% | 5.41 | 107 | 5.42 | 3 | 0.00 |
| 2018-11-22 | 1435 | 195001 | 48 | 1059385 | 5.44 | 5.46 | 5.38 | 5.45 | 0.04 | 0.74% | 5.45 | 3 | 5.46 | 11 | 0.00 |
| 2018-11-23 | 1435 | 151047 | 35 | 826959 | 5.45 | 5.53 | 5.42 | 5.49 | 0.04 | 0.73% | 5.49 | 3 | 5.50 | 4 | 0.00 |
| 2018-11-26 | 1435 | 153000 | 48 | 843440 | 5.48 | 5.55 | 5.42 | 5.52 | 0.03 | 0.55% | 5.50 | 5 | 5.52 | 4 | 0.00 |
| 2018-11-27 | 1435 | 281000 | 52 | 1520660 | 5.46 | 5.55 | 5.35 | 5.49 | 0.03 | -0.54% | 5.42 | 5 | 5.49 | 1 | 0.00 |
| 2018-11-28 | 1435 | 108004 | 40 | 596872 | 5.49 | 5.55 | 5.49 | 5.54 | 0.05 | 0.91% | 5.54 | 5 | 5.55 | 19 | 0.00 |
| 2018-11-29 | 1435 | 1079001 | 116 | 6037385 | 5.56 | 5.65 | 5.55 | 5.65 | 0.11 | 1.99% | 5.62 | 3 | 5.65 | 62 | 0.00 |
| 2018-11-30 | 1435 | 233000 | 48 | 1304740 | 5.56 | 5.65 | 5.56 | 5.64 | 0.01 | -0.18% | 5.59 | 5 | 5.64 | 11 | 0.00 |
| 2018-12-03 | 1435 | 232000 | 72 | 1301390 | 5.64 | 5.65 | 5.54 | 5.64 | 0.00 | 0% | 5.58 | 15 | 5.64 | 2 | 0.00 |
| 2018-12-04 | 1435 | 17406 | 22 | 97147 | 5.64 | 5.64 | 5.57 | 5.57 | 0.07 | -1.24% | 5.56 | 3 | 5.57 | 1 | 0.00 |
| 2018-12-05 | 1435 | 66003 | 29 | 363235 | 5.49 | 5.54 | 5.49 | 5.53 | 0.04 | -0.72% | 5.53 | 1 | 5.54 | 4 | 0.00 |
| 2018-12-06 | 1435 | 144000 | 37 | 778750 | 5.40 | 5.50 | 5.40 | 5.40 | 0.13 | -2.35% | 5.40 | 43 | 5.49 | 2 | 0.00 |
| 2018-12-07 | 1435 | 778646 | 48 | 4274332 | 5.40 | 5.56 | 5.40 | 5.54 | 0.14 | 2.59% | 5.54 | 2 | 5.55 | 9 | 0.00 |
| 2018-12-10 | 1435 | 52000 | 17 | 287180 | 5.53 | 5.54 | 5.50 | 5.52 | 0.02 | -0.36% | 5.52 | 1 | 5.53 | 3 | 0.00 |
| 2018-12-11 | 1435 | 310451 | 89 | 1737779 | 5.50 | 5.73 | 5.50 | 5.70 | 0.18 | 3.26% | 5.69 | 3 | 5.70 | 1 | 0.00 |
| 2018-12-12 | 1435 | 79011 | 36 | 449871 | 5.78 | 5.78 | 5.65 | 5.70 | 0.00 | 0% | 5.65 | 5 | 5.70 | 16 | 0.00 |
| 2018-12-13 | 1435 | 11400 | 10 | 64309 | 5.65 | 5.68 | 5.57 | 5.65 | 0.05 | -0.88% | 5.65 | 3 | 5.66 | 1 | 0.00 |
| 2018-12-14 | 1435 | 23004 | 20 | 127860 | 5.60 | 5.63 | 5.50 | 5.63 | 0.02 | -0.35% | 5.63 | 1 | 5.64 | 2 | 0.00 |
| 2018-12-17 | 1435 | 50003 | 26 | 277526 | 5.63 | 5.63 | 5.46 | 5.63 | 0.00 | 0% | 5.63 | 5 | 5.65 | 9 | 0.00 |
| 2018-12-18 | 1435 | 27095 | 61 | 151069 | 5.60 | 5.60 | 5.52 | 5.56 | 0.07 | -1.24% | 5.52 | 13 | 5.56 | 3 | 0.00 |
| 2018-12-19 | 1435 | 37817 | 26 | 210798 | 5.60 | 5.60 | 5.56 | 5.59 | 0.03 | 0.54% | 5.58 | 1 | 5.59 | 1 | 0.00 |
| 2018-12-20 | 1435 | 13004 | 11 | 72831 | 5.64 | 5.64 | 5.59 | 5.59 | 0.00 | 0% | 5.52 | 2 | 5.59 | 3 | 0.00 |
| 2018-12-21 | 1435 | 198011 | 47 | 1084446 | 5.62 | 5.62 | 5.45 | 5.55 | 0.04 | -0.72% | 5.47 | 1 | 5.55 | 5 | 0.00 |
| 2018-12-22 | 1435 | 19000 | 12 | 104780 | 5.52 | 5.55 | 5.45 | 5.54 | 0.01 | -0.18% | 5.48 | 11 | 5.54 | 3 | 0.00 |
| 2018-12-24 | 1435 | 40007 | 14 | 220467 | 5.52 | 5.52 | 5.50 | 5.51 | 0.03 | -0.54% | 5.51 | 1 | 5.52 | 6 | 0.00 |
| 2018-12-25 | 1435 | 98022 | 36 | 527974 | 5.39 | 5.48 | 5.36 | 5.38 | 0.13 | -2.36% | 5.38 | 1 | 5.41 | 3 | 0.00 |
| 2018-12-26 | 1435 | 86001 | 30 | 460005 | 5.48 | 5.48 | 5.30 | 5.31 | 0.07 | -1.3% | 5.31 | 2 | 5.39 | 4 | 0.00 |
| 2018-12-27 | 1435 | 20000 | 14 | 107810 | 5.38 | 5.45 | 5.36 | 5.38 | 0.07 | 1.32% | 5.36 | 2 | 5.38 | 9 | 0.00 |
| 2018-12-28 | 1435 | 38001 | 16 | 203325 | 5.42 | 5.42 | 5.32 | 5.39 | 0.01 | 0.19% | 5.35 | 6 | 5.39 | 8 | 0.00 |