力鵬(1447)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 | 9.02 0 0% | 8.92 -0.1 -1.11% | 8.94 0.02 0.22% | 9.00 0.06 0.67% | 9.06 0.06 0.67% | 9.01 -0.05 -0.55% | 9.07 0.06 0.67% | 9.08 0.01 0.11% | 9.20 0.12 1.32% | 9.21 0.01 0.11% | 9.16 -0.05 -0.54% | 9.14 -0.02 -0.22% | 9.08 -0.06 -0.66% | 8.93 -0.15 -1.65% | 8.79 -0.14 -1.57% | 8.85 0.06 0.68% | 8.87 0.02 0.23% | 8.93 0.06 0.68% | 8.97 0.04 0.45% | 8.85 -0.12 -1.34% | 8.77 -0.08 -0.9% | 8.66 -0.11 -1.25% | 8.98 | |||||||||
| 2 月 | 8.60 -0.06 -0.69% | 8.59 -0.01 -0.12% | 8.38 -0.21 -2.44% | 7.74 -0.64 -7.64% | 7.83 0.09 1.16% | 7.90 0.07 0.89% | 7.83 -0.07 -0.89% | 7.91 0.08 1.02% | 8.09 0.18 2.28% | 8.09 0 0% | 8.18 0.09 1.11% | 8.23 0.05 0.61% | 8.24 0.01 0.12% | 8.13 | ||||||||||||||||||
| 3 月 | 8.13 -0.11 -1.33% | 8.06 -0.07 -0.86% | 7.95 -0.11 -1.36% | 7.99 0.04 0.5% | 7.99 0 0% | 8.01 0.02 0.25% | 8.05 0.04 0.5% | 8.06 0.01 0.12% | 8.05 -0.01 -0.12% | 8.19 0.14 1.74% | 8.11 -0.08 -0.98% | 8.02 -0.09 -1.11% | 8.05 0.03 0.37% | 8.02 -0.03 -0.37% | 7.88 -0.14 -1.75% | 7.76 -0.12 -1.52% | 7.85 0.09 1.16% | 7.82 -0.03 -0.38% | 7.79 -0.03 -0.38% | 7.85 0.06 0.77% | 7.93 0.08 1.02% | 7.97 | ||||||||||
| 4 月 | 7.94 0.01 0.13% | 7.92 -0.02 -0.25% | 8.01 0.09 1.14% | 7.98 -0.03 -0.37% | 8.15 0.17 2.13% | 8.18 0.03 0.37% | 8.27 0.09 1.1% | 8.34 0.07 0.85% | 8.10 -0.24 -2.88% | 8.06 -0.04 -0.49% | 8.17 0.11 1.36% | 8.14 -0.03 -0.37% | 8.15 0.01 0.12% | 8.08 -0.07 -0.86% | 8.10 0.02 0.25% | 8.11 0.01 0.12% | 8.15 0.04 0.49% | 8.26 0.11 1.35% | 8.13 | |||||||||||||
| 5 月 | 8.30 0.04 0.48% | 8.28 -0.02 -0.24% | 8.25 -0.03 -0.36% | 8.30 0.05 0.61% | 8.32 0.02 0.24% | 8.27 -0.05 -0.6% | 8.41 0.14 1.69% | 8.58 0.17 2.02% | 8.92 0.34 3.96% | 8.62 -0.3 -3.36% | 8.25 -0.37 -4.29% | 8.28 0.03 0.36% | 8.39 0.11 1.33% | 8.38 -0.01 -0.12% | 8.30 -0.08 -0.95% | 8.35 0.05 0.6% | 8.25 -0.1 -1.2% | 8.20 -0.05 -0.61% | 8.19 -0.01 -0.12% | 8.17 -0.02 -0.24% | 8.29 0.12 1.47% | 8.33 0.04 0.48% | 8.36 | |||||||||
| 6 月 | 8.49 0.16 1.92% | 8.50 0.01 0.12% | 8.49 -0.01 -0.12% | 8.53 0.04 0.47% | 8.59 0.06 0.7% | 8.48 -0.11 -1.28% | 8.48 0 0% | 8.44 -0.04 -0.47% | 8.36 -0.08 -0.95% | 8.50 0.14 1.67% | 8.43 -0.07 -0.82% | 8.30 -0.13 -1.54% | 8.32 0.02 0.24% | 8.27 -0.05 -0.6% | 8.27 0 0% | 8.11 -0.16 -1.93% | 8.11 0 0% | 8.09 -0.02 -0.25% | 8.12 0.03 0.37% | 8.37 | ||||||||||||
| 7 月 | 8.21 0.09 1.11% | 8.13 -0.08 -0.97% | 8.15 0.02 0.25% | 8.02 -0.13 -1.6% | 7.85 -0.17 -2.12% | 8.05 0.2 2.55% | 8.00 -0.05 -0.62% | 7.90 -0.1 -1.25% | 7.96 0.06 0.76% | 7.99 0.03 0.38% | 7.98 -0.01 -0.13% | 7.93 -0.05 -0.63% | 7.87 -0.06 -0.76% | 7.87 0 0% | 7.90 0.03 0.38% | 7.88 -0.02 -0.25% | 7.93 0.05 0.63% | 7.95 0.02 0.25% | 7.97 0.02 0.25% | 7.99 0.02 0.25% | 8.03 0.04 0.5% | 8.00 -0.03 -0.37% | 7.98 | |||||||||
| 8 月 | 8.80 0.8 10% | 8.78 -0.02 -0.23% | 8.73 -0.05 -0.57% | 8.83 0.1 1.15% | 8.78 -0.05 -0.57% | 8.79 0.01 0.11% | 8.78 -0.01 -0.11% | 8.71 -0.07 -0.8% | 8.47 -0.24 -2.76% | 8.58 0.11 1.3% | 8.66 0.08 0.93% | 8.67 0.01 0.12% | 8.90 0.23 2.65% | 9.21 0.31 3.48% | 9.21 0 0% | 9.16 -0.05 -0.54% | 9.18 0.02 0.22% | 9.08 -0.1 -1.09% | 9.27 0.19 2.09% | 9.24 -0.03 -0.32% | 9.22 -0.02 -0.22% | 9.20 -0.02 -0.22% | 9.20 0 0% | 8.93 | ||||||||
| 9 月 | 9.07 -0.13 -1.41% | 9.14 0.07 0.77% | 9.06 -0.08 -0.88% | 9.08 0.02 0.22% | 8.80 -0.28 -3.08% | 8.69 -0.11 -1.25% | 8.86 0.17 1.96% | 9.01 0.15 1.69% | 9.11 0.1 1.11% | 9.19 0.08 0.88% | 9.12 -0.07 -0.76% | 8.98 -0.14 -1.54% | 9.16 0.18 2% | 9.02 -0.14 -1.53% | 9.05 0.03 0.33% | 9.48 0.43 4.75% | 9.46 -0.02 -0.21% | 9.50 0.04 0.42% | 9.43 -0.07 -0.74% | 9.13 | ||||||||||||
| 10 月 | 9.31 -0.12 -1.27% | 9.32 0.01 0.11% | 9.20 -0.12 -1.29% | 9.08 -0.12 -1.3% | 8.85 -0.23 -2.53% | 8.94 0.09 1.02% | 8.95 0.01 0.11% | 8.41 -0.54 -6.03% | 8.46 0.05 0.59% | 8.30 -0.16 -1.89% | 8.38 0.08 0.96% | 8.43 0.05 0.6% | 8.45 0.02 0.24% | 8.41 -0.04 -0.47% | 8.38 -0.03 -0.36% | 8.08 -0.3 -3.58% | 8.00 -0.08 -0.99% | 7.92 -0.08 -1% | 7.80 -0.12 -1.52% | 7.83 0.03 0.38% | 7.99 0.16 2.04% | 8.10 0.11 1.38% | 8.46 | |||||||||
| 11 月 | 8.13 0.03 0.37% | 8.12 -0.01 -0.12% | 7.97 -0.15 -1.85% | 8.00 0.03 0.38% | 8.10 0.1 1.25% | 8.19 0.09 1.11% | 8.25 0.06 0.73% | 8.23 -0.02 -0.24% | 8.11 -0.12 -1.46% | 8.16 0.05 0.62% | 8.13 -0.03 -0.37% | 8.27 0.14 1.72% | 8.26 -0.01 -0.12% | 8.20 -0.06 -0.73% | 8.24 0.04 0.49% | 8.14 -0.1 -1.21% | 8.17 0.03 0.37% | 8.13 -0.04 -0.49% | 8.20 0.07 0.86% | 8.22 0.02 0.24% | 8.21 -0.01 -0.12% | 8.17 | ||||||||||
| 12 月 | 8.32 0.11 1.34% | 8.35 0.03 0.36% | 8.23 -0.12 -1.44% | 8.05 -0.18 -2.19% | 8.17 0.12 1.49% | 8.04 -0.13 -1.59% | 8.06 0.02 0.25% | 8.14 0.08 0.99% | 8.12 -0.02 -0.25% | 8.14 0.02 0.25% | 8.21 0.07 0.86% | 8.07 -0.14 -1.71% | 8.07 0 0% | 7.96 -0.11 -1.36% | 7.96 0 0% | 7.93 -0.03 -0.38% | 7.95 0.02 0.25% | 7.84 -0.11 -1.38% | 7.89 0.05 0.64% | 7.94 0.05 0.63% | 7.91 -0.03 -0.38% | 8.06 |
說明:最高漲幅:10%最低跌幅:-7.64% 最高價:9.50最低價:7.74平均價:8.4,灰色底表示週末,漲150天(12.6)元,跌143天(-14.02)元,平盤12天
10%=1,5%=2,4%=2,3%=5,2%=16,1%=67,0%=69,-0%=1,-1%=2,-2%=2,-3%=6,-4%=23,-5%=45,-6%=64,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-01-02 | 1447 | 3569674 | 917 | 32448882 | 9.20 | 9.21 | 9.00 | 9.02 | 0.10 | 0% | 9.02 | 126 | 9.04 | 9 | 0.00 |
| 2018-01-03 | 1447 | 2442609 | 650 | 21969444 | 9.10 | 9.10 | 8.90 | 8.92 | 0.10 | -1.11% | 8.92 | 22 | 8.93 | 4 | 0.00 |
| 2018-01-04 | 1447 | 1594665 | 515 | 14309423 | 8.97 | 9.04 | 8.91 | 8.94 | 0.02 | 0.22% | 8.94 | 8 | 8.96 | 46 | 0.00 |
| 2018-01-05 | 1447 | 2072624 | 490 | 18667705 | 8.94 | 9.07 | 8.94 | 9.00 | 0.06 | 0.67% | 8.99 | 5 | 9.00 | 23 | 0.00 |
| 2018-01-08 | 1447 | 3690803 | 707 | 33584620 | 9.02 | 9.16 | 9.00 | 9.06 | 0.06 | 0.67% | 9.06 | 9 | 9.07 | 17 | 0.00 |
| 2018-01-09 | 1447 | 1688214 | 445 | 15238285 | 9.06 | 9.09 | 9.00 | 9.01 | 0.05 | -0.55% | 9.01 | 78 | 9.03 | 4 | 0.00 |
| 2018-01-10 | 1447 | 6352733 | 1555 | 58135612 | 9.03 | 9.26 | 9.03 | 9.07 | 0.06 | 0.67% | 9.07 | 29 | 9.08 | 109 | 0.00 |
| 2018-01-11 | 1447 | 4913739 | 1202 | 45003759 | 9.13 | 9.24 | 9.08 | 9.08 | 0.01 | 0.11% | 9.08 | 7 | 9.09 | 10 | 0.00 |
| 2018-01-12 | 1447 | 9541393 | 2195 | 89345080 | 9.18 | 9.51 | 9.18 | 9.20 | 0.12 | 1.32% | 9.20 | 64 | 9.22 | 1 | 0.00 |
| 2018-01-15 | 1447 | 3891955 | 1001 | 36039747 | 9.30 | 9.35 | 9.17 | 9.21 | 0.01 | 0.11% | 9.20 | 132 | 9.21 | 5 | 0.00 |
| 2018-01-16 | 1447 | 1919140 | 504 | 17579436 | 9.24 | 9.24 | 9.13 | 9.16 | 0.05 | -0.54% | 9.16 | 18 | 9.18 | 22 | 0.00 |
| 2018-01-17 | 1447 | 1602848 | 664 | 14639870 | 9.16 | 9.17 | 9.11 | 9.14 | 0.02 | -0.22% | 9.13 | 15 | 9.14 | 4 | 0.00 |
| 2018-01-18 | 1447 | 2318690 | 829 | 21154057 | 9.16 | 9.19 | 9.08 | 9.08 | 0.06 | -0.66% | 9.08 | 69 | 9.09 | 4 | 0.00 |
| 2018-01-19 | 1447 | 2881992 | 778 | 26012544 | 9.10 | 9.13 | 8.93 | 8.93 | 0.15 | -1.65% | 8.93 | 46 | 8.94 | 47 | 0.00 |
| 2018-01-22 | 1447 | 3734915 | 902 | 32934227 | 8.95 | 8.96 | 8.76 | 8.79 | 0.14 | -1.57% | 8.79 | 30 | 8.80 | 26 | 0.00 |
| 2018-01-23 | 1447 | 1025010 | 339 | 9025379 | 8.81 | 8.85 | 8.77 | 8.85 | 0.06 | 0.68% | 8.80 | 99 | 8.85 | 154 | 0.00 |
| 2018-01-24 | 1447 | 845846 | 334 | 7487916 | 8.85 | 8.89 | 8.82 | 8.87 | 0.02 | 0.23% | 8.86 | 7 | 8.87 | 18 | 0.00 |
| 2018-01-25 | 1447 | 3989067 | 1248 | 36013221 | 8.90 | 9.20 | 8.90 | 8.93 | 0.06 | 0.68% | 8.92 | 76 | 8.93 | 10 | 0.00 |
| 2018-01-26 | 1447 | 1019490 | 349 | 9144939 | 9.00 | 9.03 | 8.94 | 8.97 | 0.04 | 0.45% | 8.96 | 3 | 8.97 | 9 | 0.00 |
| 2018-01-29 | 1447 | 820283 | 285 | 7283433 | 8.98 | 8.98 | 8.85 | 8.85 | 0.12 | -1.34% | 8.85 | 67 | 8.87 | 28 | 0.00 |
| 2018-01-30 | 1447 | 1419189 | 349 | 12494821 | 8.84 | 8.84 | 8.77 | 8.77 | 0.08 | -0.9% | 8.77 | 8 | 8.78 | 13 | 0.00 |
| 2018-01-31 | 1447 | 1490357 | 396 | 12924309 | 8.75 | 8.75 | 8.64 | 8.66 | 0.11 | -1.25% | 8.66 | 48 | 8.67 | 1 | 0.00 |
| 2018-02-01 | 1447 | 1288681 | 318 | 11143878 | 8.67 | 8.72 | 8.60 | 8.60 | 0.06 | -0.69% | 8.60 | 14 | 8.61 | 10 | 0.00 |
| 2018-02-02 | 1447 | 839329 | 234 | 7210481 | 8.60 | 8.63 | 8.57 | 8.59 | 0.01 | -0.12% | 8.58 | 3 | 8.59 | 2 | 0.00 |
| 2018-02-05 | 1447 | 2061542 | 684 | 17206126 | 8.49 | 8.49 | 8.29 | 8.38 | 0.21 | -2.44% | 8.37 | 3 | 8.38 | 93 | 0.00 |
| 2018-02-06 | 1447 | 4208537 | 963 | 32931203 | 8.10 | 8.10 | 7.55 | 7.74 | 0.64 | -7.64% | 7.71 | 12 | 7.74 | 34 | 0.00 |
| 2018-02-07 | 1447 | 983363 | 516 | 7760849 | 7.90 | 7.95 | 7.83 | 7.83 | 0.09 | 1.16% | 7.83 | 49 | 7.85 | 6 | 0.00 |
| 2018-02-08 | 1447 | 1162691 | 394 | 9183950 | 7.88 | 8.02 | 7.79 | 7.90 | 0.07 | 0.89% | 7.90 | 30 | 7.92 | 11 | 0.00 |
| 2018-02-09 | 1447 | 1536292 | 390 | 11782441 | 7.43 | 7.89 | 7.43 | 7.83 | 0.07 | -0.89% | 7.83 | 3 | 7.84 | 3 | 0.00 |
| 2018-02-12 | 1447 | 825162 | 181 | 6540835 | 8.00 | 8.00 | 7.90 | 7.91 | 0.08 | 1.02% | 7.91 | 21 | 7.92 | 7 | 0.00 |
| 2018-02-21 | 1447 | 722578 | 282 | 5817797 | 8.01 | 8.09 | 8.00 | 8.09 | 0.18 | 2.28% | 8.08 | 20 | 8.09 | 7 | 0.00 |
| 2018-02-22 | 1447 | 716639 | 397 | 5805890 | 8.15 | 8.15 | 8.04 | 8.09 | 0.00 | 0% | 8.09 | 2 | 8.11 | 1 | 0.00 |
| 2018-02-23 | 1447 | 889615 | 370 | 7255713 | 8.13 | 8.18 | 8.12 | 8.18 | 0.09 | 1.11% | 8.17 | 2 | 8.19 | 23 | 0.00 |
| 2018-02-26 | 1447 | 914107 | 298 | 7552544 | 8.20 | 8.36 | 8.20 | 8.23 | 0.05 | 0.61% | 8.23 | 8 | 8.25 | 2 | 0.00 |
| 2018-02-27 | 1447 | 593929 | 270 | 4873685 | 8.30 | 8.30 | 8.14 | 8.24 | 0.01 | 0.12% | 8.14 | 12 | 8.24 | 24 | 0.00 |
| 2018-03-01 | 1447 | 946740 | 235 | 7708995 | 8.16 | 8.22 | 8.05 | 8.13 | 0.11 | -1.33% | 8.13 | 21 | 8.18 | 47 | 0.00 |
| 2018-03-02 | 1447 | 691132 | 428 | 5569713 | 8.10 | 8.16 | 8.02 | 8.06 | 0.07 | -0.86% | 8.06 | 18 | 8.07 | 10 | 0.00 |
| 2018-03-05 | 1447 | 613668 | 470 | 4901514 | 8.11 | 8.11 | 7.92 | 7.95 | 0.11 | -1.36% | 7.95 | 6 | 7.97 | 5 | 0.00 |
| 2018-03-06 | 1447 | 294206 | 164 | 2357351 | 7.99 | 8.04 | 7.99 | 7.99 | 0.04 | 0.5% | 7.99 | 18 | 8.00 | 2 | 0.00 |
| 2018-03-07 | 1447 | 606847 | 318 | 4836414 | 7.99 | 8.03 | 7.90 | 7.99 | 0.00 | 0% | 7.99 | 74 | 8.00 | 2 | 0.00 |
| 2018-03-08 | 1447 | 504541 | 231 | 4043662 | 8.01 | 8.07 | 8.00 | 8.01 | 0.02 | 0.25% | 8.01 | 87 | 8.04 | 9 | 0.00 |
| 2018-03-09 | 1447 | 703271 | 196 | 5653918 | 8.06 | 8.07 | 8.02 | 8.05 | 0.04 | 0.5% | 8.03 | 5 | 8.05 | 14 | 0.00 |
| 2018-03-12 | 1447 | 755519 | 314 | 6068495 | 8.05 | 8.10 | 8.00 | 8.06 | 0.01 | 0.12% | 8.02 | 4 | 8.06 | 2 | 0.00 |
| 2018-03-13 | 1447 | 1360599 | 310 | 10924624 | 8.06 | 8.07 | 7.99 | 8.05 | 0.01 | -0.12% | 8.05 | 6 | 8.06 | 28 | 0.00 |
| 2018-03-14 | 1447 | 10201644 | 1452 | 85133378 | 8.04 | 8.48 | 8.00 | 8.19 | 0.14 | 1.74% | 8.19 | 12 | 8.24 | 14 | 0.00 |
| 2018-03-15 | 1447 | 992432 | 339 | 8065780 | 8.20 | 8.20 | 8.09 | 8.11 | 0.08 | -0.98% | 8.11 | 53 | 8.12 | 12 | 0.00 |
| 2018-03-20 | 1447 | 649099 | 201 | 5197070 | 8.01 | 8.05 | 7.98 | 8.02 | 0.04 | -1.11% | 8.01 | 16 | 8.03 | 2 | 0.00 |
| 2018-03-21 | 1447 | 551393 | 274 | 4435778 | 8.02 | 8.10 | 8.00 | 8.05 | 0.03 | 0.37% | 8.03 | 22 | 8.05 | 20 | 0.00 |
| 2018-03-22 | 1447 | 407684 | 186 | 3277242 | 8.07 | 8.08 | 8.01 | 8.02 | 0.03 | -0.37% | 8.02 | 3 | 8.03 | 34 | 0.00 |
| 2018-03-23 | 1447 | 921450 | 325 | 7243198 | 7.90 | 7.93 | 7.81 | 7.88 | 0.14 | -1.75% | 7.86 | 17 | 7.88 | 4 | 0.00 |
| 2018-03-26 | 1447 | 952393 | 505 | 7443267 | 7.88 | 7.92 | 7.76 | 7.76 | 0.12 | -1.52% | 7.76 | 69 | 7.80 | 2 | 0.00 |
| 2018-03-27 | 1447 | 981602 | 204 | 7693876 | 7.86 | 7.88 | 7.80 | 7.85 | 0.09 | 1.16% | 7.82 | 15 | 7.85 | 65 | 0.00 |
| 2018-03-28 | 1447 | 400420 | 131 | 3127252 | 7.87 | 7.87 | 7.79 | 7.82 | 0.03 | -0.38% | 7.79 | 42 | 7.82 | 71 | 0.00 |
| 2018-03-29 | 1447 | 584647 | 239 | 4586490 | 7.87 | 7.91 | 7.78 | 7.79 | 0.03 | -0.38% | 7.79 | 13 | 7.81 | 2 | 0.00 |
| 2018-03-30 | 1447 | 300400 | 125 | 2355328 | 7.83 | 7.86 | 7.82 | 7.85 | 0.06 | 0.77% | 7.84 | 5 | 7.85 | 20 | 0.00 |
| 2018-03-31 | 1447 | 1388030 | 408 | 11030942 | 7.85 | 8.05 | 7.85 | 7.93 | 0.08 | 1.02% | 7.92 | 15 | 7.93 | 45 | 0.00 |
| 2018-04-02 | 1447 | 755104 | 243 | 5992348 | 7.93 | 8.00 | 7.88 | 7.94 | 0.01 | 0.13% | 7.94 | 6 | 7.96 | 5 | 0.00 |
| 2018-04-03 | 1447 | 928125 | 401 | 7400577 | 8.07 | 8.07 | 7.90 | 7.92 | 0.02 | -0.25% | 7.92 | 8 | 7.95 | 5 | 0.00 |
| 2018-04-09 | 1447 | 2077241 | 722 | 16641084 | 7.94 | 8.09 | 7.92 | 8.01 | 0.09 | 1.14% | 8.00 | 62 | 8.05 | 1 | 0.00 |
| 2018-04-10 | 1447 | 747718 | 204 | 5993107 | 8.07 | 8.09 | 7.98 | 7.98 | 0.03 | -0.37% | 7.97 | 10 | 7.99 | 3 | 0.00 |
| 2018-04-11 | 1447 | 2546868 | 793 | 20797525 | 8.15 | 8.27 | 8.06 | 8.15 | 0.17 | 2.13% | 8.15 | 53 | 8.17 | 1 | 0.00 |
| 2018-04-12 | 1447 | 661603 | 267 | 5393848 | 8.15 | 8.18 | 8.13 | 8.18 | 0.03 | 0.37% | 8.16 | 25 | 8.18 | 26 | 0.00 |
| 2018-04-13 | 1447 | 1846139 | 491 | 15173082 | 8.20 | 8.29 | 8.15 | 8.27 | 0.09 | 1.1% | 8.23 | 9 | 8.27 | 51 | 0.00 |
| 2018-04-16 | 1447 | 1381936 | 371 | 11483908 | 8.39 | 8.39 | 8.25 | 8.34 | 0.07 | 0.85% | 8.33 | 1 | 8.34 | 80 | 0.00 |
| 2018-04-17 | 1447 | 1728250 | 376 | 14051480 | 8.38 | 8.38 | 8.00 | 8.10 | 0.24 | -2.88% | 8.10 | 42 | 8.11 | 27 | 0.00 |
| 2018-04-18 | 1447 | 714218 | 263 | 5790984 | 8.13 | 8.19 | 8.05 | 8.06 | 0.04 | -0.49% | 8.06 | 153 | 8.10 | 1 | 0.00 |
| 2018-04-19 | 1447 | 629706 | 197 | 5132526 | 8.11 | 8.19 | 8.11 | 8.17 | 0.11 | 1.36% | 8.16 | 1 | 8.17 | 4 | 0.00 |
| 2018-04-20 | 1447 | 965580 | 207 | 7841068 | 8.18 | 8.18 | 8.05 | 8.14 | 0.03 | -0.37% | 8.14 | 2 | 8.17 | 18 | 0.00 |
| 2018-04-23 | 1447 | 3465702 | 522 | 28595973 | 8.14 | 8.34 | 8.10 | 8.15 | 0.01 | 0.12% | 8.15 | 7 | 8.18 | 3 | 0.00 |
| 2018-04-24 | 1447 | 1325931 | 309 | 10686792 | 8.17 | 8.18 | 7.98 | 8.08 | 0.07 | -0.86% | 8.08 | 8 | 8.09 | 20 | 0.00 |
| 2018-04-25 | 1447 | 740022 | 202 | 5964514 | 8.05 | 8.11 | 8.01 | 8.10 | 0.02 | 0.25% | 8.10 | 10 | 8.11 | 24 | 0.00 |
| 2018-04-26 | 1447 | 1439927 | 427 | 11796511 | 8.17 | 8.33 | 8.06 | 8.11 | 0.01 | 0.12% | 8.11 | 41 | 8.12 | 7 | 0.00 |
| 2018-04-27 | 1447 | 842123 | 200 | 6833935 | 8.15 | 8.19 | 8.09 | 8.15 | 0.04 | 0.49% | 8.15 | 4 | 8.16 | 5 | 0.00 |
| 2018-04-30 | 1447 | 1562511 | 483 | 12848045 | 8.15 | 8.27 | 8.15 | 8.26 | 0.11 | 1.35% | 8.24 | 4 | 8.26 | 178 | 0.00 |
| 2018-05-02 | 1447 | 2355825 | 695 | 19759499 | 8.46 | 8.50 | 8.28 | 8.30 | 0.04 | 0.48% | 8.29 | 4 | 8.30 | 5 | 0.00 |
| 2018-05-03 | 1447 | 670915 | 273 | 5549882 | 8.36 | 8.36 | 8.23 | 8.28 | 0.02 | -0.24% | 8.27 | 5 | 8.28 | 15 | 0.00 |
| 2018-05-04 | 1447 | 846053 | 318 | 6979663 | 8.30 | 8.32 | 8.20 | 8.25 | 0.03 | -0.36% | 8.24 | 7 | 8.25 | 24 | 0.00 |
| 2018-05-07 | 1447 | 1297342 | 292 | 10718889 | 8.28 | 8.30 | 8.24 | 8.30 | 0.05 | 0.61% | 8.29 | 1 | 8.30 | 136 | 0.00 |
| 2018-05-08 | 1447 | 1453855 | 434 | 12054396 | 8.31 | 8.36 | 8.23 | 8.32 | 0.02 | 0.24% | 8.30 | 4 | 8.32 | 8 | 0.00 |
| 2018-05-09 | 1447 | 1037914 | 316 | 8608880 | 8.35 | 8.39 | 8.25 | 8.27 | 0.05 | -0.6% | 8.27 | 136 | 8.31 | 6 | 0.00 |
| 2018-05-10 | 1447 | 2388929 | 651 | 20107140 | 8.45 | 8.48 | 8.37 | 8.41 | 0.14 | 1.69% | 8.39 | 10 | 8.41 | 10 | 0.00 |
| 2018-05-11 | 1447 | 3402071 | 1080 | 28905745 | 8.50 | 8.59 | 8.40 | 8.58 | 0.17 | 2.02% | 8.57 | 18 | 8.58 | 61 | 0.00 |
| 2018-05-14 | 1447 | 6457437 | 1896 | 57243913 | 8.69 | 9.01 | 8.62 | 8.92 | 0.34 | 3.96% | 8.92 | 4 | 8.94 | 18 | 0.00 |
| 2018-05-15 | 1447 | 6131877 | 2320 | 54224783 | 9.01 | 9.18 | 8.62 | 8.62 | 0.30 | -3.36% | 8.62 | 88 | 8.63 | 5 | 0.00 |
| 2018-05-16 | 1447 | 6085025 | 1823 | 50414581 | 8.36 | 8.37 | 8.22 | 8.25 | 0.37 | -4.29% | 8.25 | 76 | 8.29 | 10 | 0.00 |
| 2018-05-17 | 1447 | 1369302 | 644 | 11339568 | 8.30 | 8.33 | 8.23 | 8.28 | 0.03 | 0.36% | 8.28 | 1 | 8.30 | 12 | 0.00 |
| 2018-05-18 | 1447 | 2006560 | 661 | 16824022 | 8.30 | 8.45 | 8.29 | 8.39 | 0.11 | 1.33% | 8.38 | 26 | 8.39 | 14 | 0.00 |
| 2018-05-21 | 1447 | 1556232 | 577 | 13070436 | 8.44 | 8.46 | 8.37 | 8.38 | 0.01 | -0.12% | 8.38 | 24 | 8.39 | 16 | 0.00 |
| 2018-05-22 | 1447 | 4586423 | 898 | 38777993 | 8.42 | 8.55 | 8.30 | 8.30 | 0.08 | -0.95% | 8.30 | 115 | 8.35 | 1 | 0.00 |
| 2018-05-23 | 1447 | 861158 | 499 | 7188509 | 8.32 | 8.38 | 8.31 | 8.35 | 0.05 | 0.6% | 8.35 | 39 | 8.38 | 11 | 0.00 |
| 2018-05-24 | 1447 | 2484353 | 761 | 20568698 | 8.41 | 8.42 | 8.24 | 8.25 | 0.10 | -1.2% | 8.25 | 86 | 8.28 | 1 | 0.00 |
| 2018-05-25 | 1447 | 1404318 | 571 | 11566005 | 8.29 | 8.33 | 8.15 | 8.20 | 0.05 | -0.61% | 8.20 | 13 | 8.22 | 5 | 0.00 |
| 2018-05-28 | 1447 | 1454703 | 424 | 11903478 | 8.22 | 8.24 | 8.15 | 8.19 | 0.01 | -0.12% | 8.17 | 37 | 8.19 | 10 | 0.00 |
| 2018-05-29 | 1447 | 791680 | 283 | 6461326 | 8.19 | 8.22 | 8.14 | 8.17 | 0.02 | -0.24% | 8.16 | 7 | 8.17 | 3 | 0.00 |
| 2018-05-30 | 1447 | 1555925 | 491 | 12753510 | 8.17 | 8.31 | 8.14 | 8.29 | 0.12 | 1.47% | 8.28 | 4 | 8.29 | 1 | 0.00 |
| 2018-05-31 | 1447 | 8741214 | 1260 | 72926946 | 8.30 | 8.45 | 8.29 | 8.33 | 0.04 | 0.48% | 8.33 | 149 | 8.34 | 21 | 0.00 |
| 2018-06-01 | 1447 | 2317200 | 1046 | 19632325 | 8.38 | 8.55 | 8.34 | 8.49 | 0.16 | 1.92% | 8.48 | 18 | 8.49 | 13 | 0.00 |
| 2018-06-04 | 1447 | 1679396 | 877 | 14338226 | 8.56 | 8.58 | 8.49 | 8.50 | 0.01 | 0.12% | 8.49 | 53 | 8.50 | 43 | 0.00 |
| 2018-06-05 | 1447 | 926808 | 260 | 7868648 | 8.53 | 8.53 | 8.46 | 8.49 | 0.01 | -0.12% | 8.48 | 8 | 8.49 | 14 | 0.00 |
| 2018-06-06 | 1447 | 1098074 | 349 | 9346882 | 8.45 | 8.54 | 8.45 | 8.53 | 0.04 | 0.47% | 8.53 | 4 | 8.54 | 40 | 0.00 |
| 2018-06-08 | 1447 | 2681145 | 659 | 23337928 | 8.80 | 8.83 | 8.59 | 8.59 | 0.10 | 0.7% | 8.59 | 42 | 8.63 | 2 | 0.00 |
| 2018-06-11 | 1447 | 1293701 | 376 | 11030384 | 8.59 | 8.63 | 8.47 | 8.48 | 0.11 | -1.28% | 8.48 | 158 | 8.50 | 24 | 0.00 |
| 2018-06-12 | 1447 | 658354 | 218 | 5602576 | 8.57 | 8.57 | 8.45 | 8.48 | 0.00 | 0% | 8.48 | 39 | 8.50 | 5 | 0.00 |
| 2018-06-13 | 1447 | 623873 | 265 | 5291579 | 8.50 | 8.56 | 8.43 | 8.44 | 0.04 | -0.47% | 8.44 | 2 | 8.46 | 2 | 0.00 |
| 2018-06-14 | 1447 | 1039490 | 313 | 8718100 | 8.47 | 8.47 | 8.35 | 8.36 | 0.08 | -0.95% | 8.36 | 31 | 8.40 | 2 | 0.00 |
| 2018-06-15 | 1447 | 1021531 | 244 | 8622213 | 8.36 | 8.50 | 8.31 | 8.50 | 0.14 | 1.67% | 8.46 | 23 | 8.50 | 85 | 0.00 |
| 2018-06-19 | 1447 | 759001 | 262 | 6404846 | 8.48 | 8.48 | 8.40 | 8.43 | 0.07 | -0.82% | 8.43 | 4 | 8.45 | 10 | 0.00 |
| 2018-06-20 | 1447 | 1000210 | 317 | 8354828 | 8.43 | 8.43 | 8.30 | 8.30 | 0.13 | -1.54% | 8.30 | 14 | 8.32 | 16 | 0.00 |
| 2018-06-21 | 1447 | 509554 | 177 | 4244085 | 8.31 | 8.39 | 8.30 | 8.32 | 0.02 | 0.24% | 8.32 | 9 | 8.34 | 1 | 0.00 |
| 2018-06-22 | 1447 | 867223 | 258 | 7200828 | 8.30 | 8.38 | 8.26 | 8.27 | 0.05 | -0.6% | 8.27 | 5 | 8.30 | 5 | 0.00 |
| 2018-06-25 | 1447 | 355901 | 131 | 2944983 | 8.34 | 8.34 | 8.21 | 8.27 | 0.00 | 0% | 8.27 | 11 | 8.29 | 6 | 0.00 |
| 2018-06-26 | 1447 | 1179474 | 349 | 9616104 | 8.25 | 8.25 | 8.06 | 8.11 | 0.16 | -1.93% | 8.11 | 7 | 8.14 | 3 | 0.00 |
| 2018-06-27 | 1447 | 1057939 | 249 | 8564115 | 8.06 | 8.15 | 8.06 | 8.11 | 0.00 | 0% | 8.11 | 34 | 8.13 | 50 | 0.00 |
| 2018-06-28 | 1447 | 488377 | 229 | 3968659 | 8.11 | 8.21 | 8.05 | 8.09 | 0.02 | -0.25% | 8.09 | 6 | 8.10 | 3 | 0.00 |
| 2018-06-29 | 1447 | 420587 | 141 | 3413868 | 8.17 | 8.17 | 8.10 | 8.12 | 0.03 | 0.37% | 8.12 | 10 | 8.13 | 1 | 0.00 |
| 2018-07-02 | 1447 | 407944 | 199 | 3350657 | 8.17 | 8.29 | 8.16 | 8.21 | 0.09 | 1.11% | 8.21 | 2 | 8.22 | 17 | 0.00 |
| 2018-07-03 | 1447 | 956054 | 325 | 7828756 | 8.22 | 8.25 | 8.13 | 8.13 | 0.08 | -0.97% | 8.13 | 5 | 8.15 | 1 | 0.00 |
| 2018-07-04 | 1447 | 272184 | 130 | 2209787 | 8.13 | 8.16 | 8.09 | 8.15 | 0.02 | 0.25% | 8.11 | 10 | 8.15 | 37 | 0.00 |
| 2018-07-05 | 1447 | 535136 | 196 | 4326578 | 8.13 | 8.17 | 8.02 | 8.02 | 0.13 | -1.6% | 8.02 | 15 | 8.10 | 9 | 0.00 |
| 2018-07-06 | 1447 | 1827388 | 485 | 14428736 | 8.05 | 8.09 | 7.77 | 7.85 | 0.17 | -2.12% | 7.85 | 3 | 7.89 | 4 | 0.00 |
| 2018-07-09 | 1447 | 677864 | 231 | 5430918 | 7.87 | 8.10 | 7.86 | 8.05 | 0.20 | 2.55% | 8.04 | 5 | 8.05 | 54 | 0.00 |
| 2018-07-10 | 1447 | 617626 | 215 | 4941509 | 8.08 | 8.08 | 7.92 | 8.00 | 0.05 | -0.62% | 8.00 | 11 | 8.01 | 2 | 0.00 |
| 2018-07-11 | 1447 | 763346 | 203 | 6038229 | 7.98 | 8.00 | 7.89 | 7.90 | 0.10 | -1.25% | 7.90 | 5 | 7.94 | 5 | 0.00 |
| 2018-07-12 | 1447 | 248515 | 90 | 1977851 | 7.90 | 7.99 | 7.90 | 7.96 | 0.06 | 0.76% | 7.96 | 5 | 7.97 | 8 | 0.00 |
| 2018-07-13 | 1447 | 293718 | 112 | 2347793 | 7.98 | 8.02 | 7.96 | 7.99 | 0.03 | 0.38% | 7.99 | 21 | 8.01 | 38 | 0.00 |
| 2018-07-16 | 1447 | 444035 | 137 | 3552624 | 7.99 | 8.02 | 7.96 | 7.98 | 0.01 | -0.13% | 7.98 | 12 | 7.99 | 1 | 0.00 |
| 2018-07-17 | 1447 | 271563 | 136 | 2158512 | 8.02 | 8.02 | 7.90 | 7.93 | 0.05 | -0.63% | 7.91 | 2 | 7.93 | 28 | 0.00 |
| 2018-07-18 | 1447 | 664011 | 245 | 5247804 | 7.93 | 7.97 | 7.87 | 7.87 | 0.06 | -0.76% | 7.87 | 41 | 7.94 | 6 | 0.00 |
| 2018-07-19 | 1447 | 873195 | 202 | 6888095 | 7.88 | 7.96 | 7.87 | 7.87 | 0.00 | 0% | 7.87 | 27 | 7.88 | 43 | 0.00 |
| 2018-07-20 | 1447 | 588608 | 179 | 4667639 | 7.99 | 7.99 | 7.89 | 7.90 | 0.03 | 0.38% | 7.90 | 79 | 7.92 | 13 | 0.00 |
| 2018-07-23 | 1447 | 674627 | 163 | 5335435 | 7.90 | 7.96 | 7.86 | 7.88 | 0.02 | -0.25% | 7.88 | 16 | 7.94 | 11 | 0.00 |
| 2018-07-24 | 1447 | 563090 | 160 | 4467508 | 7.88 | 7.98 | 7.88 | 7.93 | 0.05 | 0.63% | 7.93 | 1 | 7.95 | 6 | 0.00 |
| 2018-07-25 | 1447 | 509792 | 170 | 4059572 | 7.93 | 7.99 | 7.93 | 7.95 | 0.02 | 0.25% | 7.95 | 15 | 7.98 | 41 | 0.00 |
| 2018-07-26 | 1447 | 551028 | 183 | 4397690 | 7.98 | 8.01 | 7.97 | 7.97 | 0.02 | 0.25% | 7.96 | 60 | 7.97 | 11 | 0.00 |
| 2018-07-27 | 1447 | 493644 | 164 | 3950246 | 8.01 | 8.05 | 7.98 | 7.99 | 0.02 | 0.25% | 7.99 | 17 | 8.00 | 4 | 0.00 |
| 2018-07-30 | 1447 | 497203 | 188 | 3981311 | 8.00 | 8.05 | 7.99 | 8.03 | 0.04 | 0.5% | 8.01 | 16 | 8.03 | 8 | 0.00 |
| 2018-07-31 | 1447 | 455825 | 158 | 3650985 | 8.01 | 8.05 | 8.00 | 8.00 | 0.03 | -0.37% | 8.00 | 56 | 8.01 | 8 | 0.00 |
| 2018-08-01 | 1447 | 10346315 | 1860 | 90938891 | 8.80 | 8.80 | 8.70 | 8.80 | 0.80 | 10% | 8.80 | 5625 | 0.00 | 0 | 0.00 |
| 2018-08-02 | 1447 | 8308099 | 2063 | 73238462 | 8.85 | 8.96 | 8.70 | 8.78 | 0.02 | -0.23% | 8.78 | 24 | 8.79 | 6 | 0.00 |
| 2018-08-03 | 1447 | 2392774 | 550 | 21008278 | 8.75 | 8.87 | 8.73 | 8.73 | 0.05 | -0.57% | 8.73 | 49 | 8.74 | 10 | 0.00 |
| 2018-08-06 | 1447 | 2747175 | 681 | 24241761 | 8.81 | 8.92 | 8.74 | 8.83 | 0.10 | 1.15% | 8.83 | 8 | 8.85 | 25 | 0.00 |
| 2018-08-07 | 1447 | 1461774 | 405 | 12862552 | 8.85 | 8.86 | 8.76 | 8.78 | 0.05 | -0.57% | 8.78 | 73 | 8.80 | 9 | 0.00 |
| 2018-08-08 | 1447 | 1933933 | 339 | 17031200 | 8.78 | 8.88 | 8.78 | 8.79 | 0.01 | 0.11% | 8.79 | 67 | 8.80 | 4 | 0.00 |
| 2018-08-09 | 1447 | 1166627 | 424 | 10259352 | 8.85 | 8.85 | 8.77 | 8.78 | 0.01 | -0.11% | 8.78 | 47 | 8.79 | 44 | 0.00 |
| 2018-08-10 | 1447 | 1414254 | 310 | 12338165 | 8.78 | 8.78 | 8.70 | 8.71 | 0.07 | -0.8% | 8.71 | 108 | 8.72 | 8 | 0.00 |
| 2018-08-13 | 1447 | 2361162 | 500 | 20175056 | 8.71 | 8.71 | 8.45 | 8.47 | 0.24 | -2.76% | 8.47 | 3 | 8.49 | 1 | 0.00 |
| 2018-08-14 | 1447 | 1292869 | 338 | 11080242 | 8.48 | 8.65 | 8.48 | 8.58 | 0.11 | 1.3% | 8.58 | 113 | 8.59 | 2 | 13.62 |
| 2018-08-15 | 1447 | 1501143 | 378 | 12988845 | 8.66 | 8.70 | 8.61 | 8.66 | 0.08 | 0.93% | 8.66 | 6 | 8.68 | 2 | 13.75 |
| 2018-08-16 | 1447 | 1167894 | 358 | 10129959 | 8.67 | 8.73 | 8.60 | 8.67 | 0.01 | 0.12% | 8.66 | 18 | 8.67 | 1 | 13.76 |
| 2018-08-17 | 1447 | 3718934 | 937 | 32938593 | 8.70 | 8.95 | 8.69 | 8.90 | 0.23 | 2.65% | 8.86 | 9 | 8.90 | 78 | 14.13 |
| 2018-08-20 | 1447 | 18719644 | 4569 | 173666079 | 9.00 | 9.43 | 8.99 | 9.21 | 0.31 | 3.48% | 9.21 | 20 | 9.22 | 2 | 14.62 |
| 2018-08-21 | 1447 | 5453009 | 1761 | 50153327 | 9.29 | 9.33 | 9.08 | 9.21 | 0.00 | 0% | 9.20 | 17 | 9.21 | 11 | 14.62 |
| 2018-08-22 | 1447 | 10911233 | 2739 | 101647381 | 9.23 | 9.47 | 9.15 | 9.16 | 0.05 | -0.54% | 9.16 | 34 | 9.18 | 7 | 14.54 |
| 2018-08-23 | 1447 | 3699301 | 1242 | 33927971 | 9.25 | 9.31 | 9.10 | 9.18 | 0.02 | 0.22% | 9.18 | 29 | 9.19 | 42 | 14.57 |
| 2018-08-24 | 1447 | 2193242 | 867 | 20020166 | 9.22 | 9.26 | 9.04 | 9.08 | 0.10 | -1.09% | 9.07 | 57 | 9.08 | 20 | 14.41 |
| 2018-08-27 | 1447 | 3645153 | 1233 | 33589653 | 9.10 | 9.29 | 9.10 | 9.27 | 0.19 | 2.09% | 9.27 | 8 | 9.28 | 105 | 14.71 |
| 2018-08-28 | 1447 | 3090003 | 946 | 28733954 | 9.35 | 9.41 | 9.23 | 9.24 | 0.03 | -0.32% | 9.24 | 64 | 9.27 | 114 | 14.67 |
| 2018-08-29 | 1447 | 1523526 | 481 | 14064931 | 9.30 | 9.30 | 9.19 | 9.22 | 0.02 | -0.22% | 9.22 | 7 | 9.23 | 2 | 14.63 |
| 2018-08-30 | 1447 | 2558604 | 812 | 23789831 | 9.26 | 9.40 | 9.20 | 9.20 | 0.02 | -0.22% | 9.20 | 72 | 9.24 | 94 | 14.60 |
| 2018-08-31 | 1447 | 1282574 | 342 | 11817206 | 9.20 | 9.31 | 9.18 | 9.20 | 0.00 | 0% | 9.20 | 29 | 9.22 | 10 | 14.60 |
| 2018-09-03 | 1447 | 2490054 | 829 | 22650246 | 9.20 | 9.24 | 9.04 | 9.07 | 0.13 | -1.41% | 9.07 | 11 | 9.08 | 49 | 14.40 |
| 2018-09-04 | 1447 | 1212128 | 529 | 11058825 | 9.10 | 9.15 | 9.10 | 9.14 | 0.07 | 0.77% | 9.14 | 4 | 9.15 | 10 | 14.51 |
| 2018-09-05 | 1447 | 1738490 | 679 | 15804076 | 9.15 | 9.16 | 9.02 | 9.06 | 0.08 | -0.88% | 9.06 | 2 | 9.07 | 82 | 14.38 |
| 2018-09-06 | 1447 | 1360800 | 374 | 12329580 | 9.06 | 9.11 | 9.02 | 9.08 | 0.02 | 0.22% | 9.08 | 27 | 9.09 | 7 | 14.41 |
| 2018-09-07 | 1447 | 4008394 | 1387 | 35735144 | 9.07 | 9.14 | 8.70 | 8.80 | 0.28 | -3.08% | 8.80 | 169 | 8.82 | 10 | 13.97 |
| 2018-09-10 | 1447 | 3601461 | 1717 | 31072564 | 8.85 | 8.87 | 8.53 | 8.69 | 0.11 | -1.25% | 8.69 | 22 | 8.70 | 1 | 13.79 |
| 2018-09-11 | 1447 | 1174022 | 448 | 10350971 | 8.61 | 8.93 | 8.61 | 8.86 | 0.17 | 1.96% | 8.85 | 1 | 8.86 | 4 | 14.06 |
| 2018-09-12 | 1447 | 3440804 | 1042 | 30982546 | 8.90 | 9.11 | 8.85 | 9.01 | 0.15 | 1.69% | 9.01 | 3 | 9.04 | 1 | 14.30 |
| 2018-09-13 | 1447 | 1935394 | 724 | 17633072 | 9.01 | 9.15 | 9.01 | 9.11 | 0.10 | 1.11% | 9.10 | 12 | 9.11 | 16 | 14.46 |
| 2018-09-14 | 1447 | 2115125 | 654 | 19355976 | 9.10 | 9.19 | 9.09 | 9.19 | 0.08 | 0.88% | 9.16 | 8 | 9.19 | 27 | 14.59 |
| 2018-09-17 | 1447 | 819625 | 311 | 7477313 | 9.20 | 9.20 | 9.07 | 9.12 | 0.07 | -0.76% | 9.12 | 4 | 9.13 | 9 | 14.48 |
| 2018-09-18 | 1447 | 1476884 | 617 | 13337555 | 9.08 | 9.13 | 8.97 | 8.98 | 0.14 | -1.54% | 8.98 | 14 | 8.99 | 50 | 14.25 |
| 2018-09-19 | 1447 | 1669524 | 648 | 15213496 | 9.01 | 9.16 | 9.01 | 9.16 | 0.18 | 2% | 9.14 | 10 | 9.16 | 43 | 14.54 |
| 2018-09-20 | 1447 | 1219263 | 563 | 11047687 | 9.17 | 9.19 | 9.00 | 9.02 | 0.14 | -1.53% | 9.02 | 25 | 9.03 | 3 | 14.32 |
| 2018-09-21 | 1447 | 1763700 | 782 | 16063751 | 9.07 | 9.14 | 9.05 | 9.05 | 0.03 | 0.33% | 9.05 | 5 | 9.10 | 7 | 14.37 |
| 2018-09-25 | 1447 | 9384212 | 2381 | 87683666 | 9.13 | 9.50 | 9.12 | 9.48 | 0.43 | 4.75% | 9.47 | 26 | 9.48 | 35 | 15.05 |
| 2018-09-26 | 1447 | 5460736 | 1528 | 51628260 | 9.58 | 9.58 | 9.36 | 9.46 | 0.02 | -0.21% | 9.45 | 5 | 9.46 | 3 | 15.02 |
| 2018-09-27 | 1447 | 5951653 | 1092 | 56449822 | 9.48 | 9.53 | 9.40 | 9.50 | 0.04 | 0.42% | 9.49 | 11 | 9.50 | 328 | 15.08 |
| 2018-09-28 | 1447 | 18159967 | 4208 | 175145454 | 9.54 | 9.85 | 9.31 | 9.43 | 0.07 | -0.74% | 9.38 | 5 | 9.43 | 48 | 14.97 |
| 2018-10-01 | 1447 | 2342059 | 701 | 21910971 | 9.42 | 9.45 | 9.31 | 9.31 | 0.12 | -1.27% | 9.31 | 60 | 9.35 | 13 | 14.78 |
| 2018-10-02 | 1447 | 1533593 | 525 | 14287661 | 9.40 | 9.40 | 9.28 | 9.32 | 0.01 | 0.11% | 9.30 | 60 | 9.32 | 3 | 14.79 |
| 2018-10-03 | 1447 | 1586443 | 563 | 14653886 | 9.32 | 9.39 | 9.14 | 9.20 | 0.12 | -1.29% | 9.20 | 2 | 9.21 | 15 | 14.60 |
| 2018-10-04 | 1447 | 1518238 | 627 | 13829518 | 9.20 | 9.25 | 9.07 | 9.08 | 0.12 | -1.3% | 9.08 | 225 | 9.09 | 1 | 14.41 |
| 2018-10-05 | 1447 | 3034355 | 939 | 26857807 | 9.00 | 9.04 | 8.72 | 8.85 | 0.23 | -2.53% | 8.82 | 10 | 8.85 | 7 | 14.05 |
| 2018-10-08 | 1447 | 1235303 | 401 | 10960395 | 8.84 | 8.97 | 8.81 | 8.94 | 0.09 | 1.02% | 8.93 | 2 | 8.94 | 4 | 14.19 |
| 2018-10-09 | 1447 | 1546290 | 546 | 13858872 | 8.95 | 9.02 | 8.85 | 8.95 | 0.01 | 0.11% | 8.95 | 44 | 8.96 | 1 | 14.21 |
| 2018-10-11 | 1447 | 3756913 | 879 | 31600246 | 8.65 | 8.65 | 8.29 | 8.41 | 0.54 | -6.03% | 8.41 | 15 | 8.42 | 143 | 13.35 |
| 2018-10-12 | 1447 | 1403914 | 582 | 11797869 | 8.25 | 8.50 | 8.25 | 8.46 | 0.05 | 0.59% | 8.46 | 15 | 8.47 | 7 | 13.43 |
| 2018-10-15 | 1447 | 1572790 | 582 | 13114936 | 8.45 | 8.45 | 8.27 | 8.30 | 0.16 | -1.89% | 8.30 | 158 | 8.32 | 1 | 13.17 |
| 2018-10-16 | 1447 | 881640 | 423 | 7371642 | 8.35 | 8.44 | 8.26 | 8.38 | 0.08 | 0.96% | 8.34 | 113 | 8.38 | 5 | 13.30 |
| 2018-10-17 | 1447 | 824511 | 426 | 6967001 | 8.53 | 8.53 | 8.40 | 8.43 | 0.05 | 0.6% | 8.43 | 41 | 8.47 | 3 | 13.38 |
| 2018-10-18 | 1447 | 793879 | 450 | 6702976 | 8.43 | 8.49 | 8.36 | 8.45 | 0.02 | 0.24% | 8.45 | 17 | 8.47 | 39 | 13.41 |
| 2018-10-19 | 1447 | 864649 | 387 | 7232660 | 8.33 | 8.44 | 8.30 | 8.41 | 0.04 | -0.47% | 8.41 | 3 | 8.42 | 7 | 13.35 |
| 2018-10-22 | 1447 | 560094 | 330 | 4694881 | 8.32 | 8.44 | 8.30 | 8.38 | 0.03 | -0.36% | 8.38 | 28 | 8.42 | 24 | 13.30 |
| 2018-10-23 | 1447 | 2067879 | 818 | 16921350 | 8.34 | 8.40 | 8.06 | 8.08 | 0.30 | -3.58% | 8.08 | 121 | 8.09 | 50 | 12.83 |
| 2018-10-24 | 1447 | 1483018 | 514 | 11894214 | 8.03 | 8.10 | 7.96 | 8.00 | 0.08 | -0.99% | 8.00 | 41 | 8.04 | 20 | 12.70 |
| 2018-10-25 | 1447 | 1753129 | 610 | 13881086 | 7.90 | 8.07 | 7.81 | 7.92 | 0.08 | -1% | 7.92 | 1 | 7.96 | 1 | 12.57 |
| 2018-10-26 | 1447 | 1520660 | 394 | 11990159 | 8.15 | 8.15 | 7.80 | 7.80 | 0.12 | -1.52% | 7.80 | 112 | 7.83 | 3 | 12.38 |
| 2018-10-29 | 1447 | 512362 | 191 | 4018583 | 7.88 | 7.89 | 7.81 | 7.83 | 0.03 | 0.38% | 7.83 | 185 | 7.87 | 4 | 12.43 |
| 2018-10-30 | 1447 | 1137674 | 606 | 9083703 | 7.90 | 8.07 | 7.86 | 7.99 | 0.16 | 2.04% | 7.96 | 16 | 7.99 | 2 | 12.68 |
| 2018-10-31 | 1447 | 619400 | 252 | 5015407 | 8.08 | 8.13 | 8.06 | 8.10 | 0.11 | 1.38% | 8.10 | 22 | 8.11 | 2 | 12.86 |
| 2018-11-01 | 1447 | 875986 | 260 | 7114505 | 8.12 | 8.16 | 8.08 | 8.13 | 0.03 | 0.37% | 8.12 | 21 | 8.13 | 14 | 12.90 |
| 2018-11-02 | 1447 | 611800 | 199 | 4974169 | 8.13 | 8.17 | 8.10 | 8.12 | 0.01 | -0.12% | 8.12 | 23 | 8.13 | 11 | 12.89 |
| 2018-11-05 | 1447 | 759307 | 363 | 6071956 | 8.10 | 8.10 | 7.96 | 7.97 | 0.15 | -1.85% | 7.97 | 70 | 7.99 | 3 | 12.65 |
| 2018-11-06 | 1447 | 655574 | 235 | 5245061 | 8.02 | 8.06 | 7.97 | 8.00 | 0.03 | 0.38% | 7.99 | 5 | 8.00 | 7 | 12.70 |
| 2018-11-07 | 1447 | 756570 | 291 | 6090445 | 8.04 | 8.12 | 8.00 | 8.10 | 0.10 | 1.25% | 8.10 | 2 | 8.11 | 1 | 12.86 |
| 2018-11-08 | 1447 | 992551 | 439 | 8109130 | 8.15 | 8.25 | 8.11 | 8.19 | 0.09 | 1.11% | 8.19 | 5 | 8.20 | 22 | 13.00 |
| 2018-11-09 | 1447 | 1299800 | 535 | 10653708 | 8.17 | 8.25 | 8.12 | 8.25 | 0.06 | 0.73% | 8.21 | 2 | 8.25 | 42 | 13.10 |
| 2018-11-12 | 1447 | 588444 | 308 | 4828950 | 8.21 | 8.28 | 8.15 | 8.23 | 0.02 | -0.24% | 8.16 | 6 | 8.23 | 1 | 13.06 |
| 2018-11-13 | 1447 | 555839 | 198 | 4505624 | 8.15 | 8.15 | 8.08 | 8.11 | 0.12 | -1.46% | 8.11 | 2 | 8.13 | 5 | 12.87 |
| 2018-11-14 | 1447 | 541793 | 240 | 4410828 | 8.12 | 8.17 | 8.10 | 8.16 | 0.05 | 0.62% | 8.16 | 84 | 8.17 | 4 | 11.66 |
| 2018-11-16 | 1447 | 629000 | 233 | 5123380 | 8.13 | 8.18 | 8.11 | 8.13 | 0.02 | -0.37% | 8.12 | 60 | 8.15 | 2 | 11.61 |
| 2018-11-19 | 1447 | 1382800 | 525 | 11441495 | 8.18 | 8.35 | 8.15 | 8.27 | 0.14 | 1.72% | 8.27 | 30 | 8.29 | 3 | 11.81 |
| 2018-11-20 | 1447 | 1125000 | 350 | 9310260 | 8.27 | 8.37 | 8.22 | 8.26 | 0.01 | -0.12% | 8.26 | 8 | 8.27 | 10 | 11.80 |
| 2018-11-21 | 1447 | 527500 | 168 | 4324960 | 8.20 | 8.25 | 8.18 | 8.20 | 0.06 | -0.73% | 8.20 | 25 | 8.21 | 6 | 11.71 |
| 2018-11-22 | 1447 | 510766 | 169 | 4201139 | 8.25 | 8.30 | 8.18 | 8.24 | 0.04 | 0.49% | 8.20 | 10 | 8.24 | 38 | 11.77 |
| 2018-11-23 | 1447 | 513057 | 178 | 4189457 | 8.21 | 8.24 | 8.14 | 8.14 | 0.10 | -1.21% | 8.14 | 49 | 8.16 | 2 | 11.63 |
| 2018-11-26 | 1447 | 490650 | 343 | 4016144 | 8.15 | 8.25 | 8.12 | 8.17 | 0.03 | 0.37% | 8.17 | 4 | 8.18 | 1 | 11.67 |
| 2018-11-27 | 1447 | 804750 | 355 | 6544576 | 8.16 | 8.17 | 8.11 | 8.13 | 0.04 | -0.49% | 8.13 | 54 | 8.16 | 5 | 11.61 |
| 2018-11-28 | 1447 | 681530 | 302 | 5560863 | 8.15 | 8.20 | 8.13 | 8.20 | 0.07 | 0.86% | 8.18 | 7 | 8.20 | 8 | 11.71 |
| 2018-11-29 | 1447 | 945485 | 399 | 7779512 | 8.23 | 8.28 | 8.21 | 8.22 | 0.02 | 0.24% | 8.22 | 15 | 8.23 | 4 | 11.74 |
| 2018-11-30 | 1447 | 697601 | 317 | 5737490 | 8.22 | 8.26 | 8.19 | 8.21 | 0.01 | -0.12% | 8.21 | 36 | 8.22 | 3 | 11.73 |
| 2018-12-03 | 1447 | 1441201 | 630 | 11966255 | 8.26 | 8.35 | 8.25 | 8.32 | 0.11 | 1.34% | 8.31 | 26 | 8.32 | 1 | 11.89 |
| 2018-12-04 | 1447 | 1527615 | 376 | 12760129 | 8.35 | 8.38 | 8.32 | 8.35 | 0.03 | 0.36% | 8.35 | 46 | 8.36 | 6 | 11.93 |
| 2018-12-05 | 1447 | 808124 | 251 | 6671533 | 8.28 | 8.29 | 8.23 | 8.23 | 0.12 | -1.44% | 8.23 | 40 | 8.26 | 9 | 11.76 |
| 2018-12-06 | 1447 | 1359856 | 513 | 11043867 | 8.23 | 8.23 | 8.03 | 8.05 | 0.18 | -2.19% | 8.04 | 10 | 8.05 | 19 | 11.50 |
| 2018-12-07 | 1447 | 642218 | 248 | 5223308 | 8.13 | 8.17 | 8.09 | 8.17 | 0.12 | 1.49% | 8.17 | 12 | 8.18 | 98 | 11.67 |
| 2018-12-10 | 1447 | 792760 | 266 | 6400879 | 8.12 | 8.12 | 8.04 | 8.04 | 0.13 | -1.59% | 8.04 | 1 | 8.05 | 2 | 11.49 |
| 2018-12-11 | 1447 | 413034 | 154 | 3338382 | 8.08 | 8.14 | 8.04 | 8.06 | 0.02 | 0.25% | 8.06 | 8 | 8.09 | 7 | 11.51 |
| 2018-12-12 | 1447 | 510826 | 181 | 4139910 | 8.08 | 8.14 | 8.07 | 8.14 | 0.08 | 0.99% | 8.13 | 5 | 8.14 | 12 | 11.63 |
| 2018-12-13 | 1447 | 707730 | 208 | 5764362 | 8.19 | 8.19 | 8.11 | 8.12 | 0.02 | -0.25% | 8.12 | 10 | 8.13 | 2 | 11.60 |
| 2018-12-14 | 1447 | 1476952 | 510 | 12083298 | 8.15 | 8.26 | 8.12 | 8.14 | 0.02 | 0.25% | 8.14 | 23 | 8.15 | 12 | 11.63 |
| 2018-12-17 | 1447 | 1594842 | 552 | 13126212 | 8.17 | 8.27 | 8.17 | 8.21 | 0.07 | 0.86% | 8.21 | 13 | 8.22 | 11 | 11.73 |
| 2018-12-18 | 1447 | 804318 | 360 | 6524882 | 8.19 | 8.20 | 8.06 | 8.07 | 0.14 | -1.71% | 8.07 | 2 | 8.09 | 3 | 11.53 |
| 2018-12-19 | 1447 | 509814 | 172 | 4116406 | 8.09 | 8.12 | 8.05 | 8.07 | 0.00 | 0% | 8.06 | 11 | 8.07 | 18 | 11.53 |
| 2018-12-20 | 1447 | 999523 | 352 | 7968460 | 8.05 | 8.07 | 7.88 | 7.96 | 0.11 | -1.36% | 7.95 | 20 | 7.96 | 9 | 11.37 |
| 2018-12-21 | 1447 | 1141158 | 294 | 9050375 | 7.95 | 7.96 | 7.88 | 7.96 | 0.00 | 0% | 7.91 | 70 | 7.96 | 47 | 11.37 |
| 2018-12-22 | 1447 | 129800 | 44 | 1032396 | 7.96 | 7.97 | 7.93 | 7.93 | 0.03 | -0.38% | 7.93 | 17 | 7.96 | 34 | 11.33 |
| 2018-12-24 | 1447 | 389671 | 122 | 3091704 | 7.94 | 7.96 | 7.92 | 7.95 | 0.02 | 0.25% | 7.93 | 2 | 7.95 | 19 | 11.36 |
| 2018-12-25 | 1447 | 461094 | 142 | 3622685 | 7.90 | 7.90 | 7.80 | 7.84 | 0.11 | -1.38% | 7.84 | 7 | 7.85 | 41 | 11.20 |
| 2018-12-26 | 1447 | 792155 | 214 | 6263805 | 7.85 | 7.98 | 7.81 | 7.89 | 0.05 | 0.64% | 7.89 | 12 | 7.90 | 13 | 11.27 |
| 2018-12-27 | 1447 | 298023 | 100 | 2368952 | 7.95 | 7.98 | 7.91 | 7.94 | 0.05 | 0.63% | 7.94 | 8 | 7.96 | 1 | 11.34 |
| 2018-12-28 | 1447 | 181363 | 106 | 1436369 | 7.94 | 7.96 | 7.90 | 7.91 | 0.03 | -0.38% | 7.91 | 6 | 7.93 | 16 | 11.30 |