佳和(1449)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 | 5.37 0 0% | 5.40 0.03 0.56% | 5.37 -0.03 -0.56% | 5.44 0.07 1.3% | 5.35 -0.09 -1.65% | 5.30 -0.05 -0.93% | 5.32 0.02 0.38% | 5.36 0.04 0.75% | 5.49 0.13 2.43% | 5.52 0.03 0.55% | 5.60 0.08 1.45% | 5.60 0 0% | 5.55 -0.05 -0.89% | 5.50 -0.05 -0.9% | 5.52 0.02 0.36% | 5.48 -0.04 -0.72% | 5.47 -0.01 -0.18% | 5.35 -0.12 -2.19% | 5.33 -0.02 -0.37% | 5.32 -0.01 -0.19% | 5.30 -0.02 -0.38% | 5.27 -0.03 -0.57% | 5.42 | |||||||||
| 2 月 | 5.33 0.06 1.14% | 5.33 0 0% | 5.25 -0.08 -1.5% | 4.82 -0.43 -8.19% | 4.96 0.14 2.9% | 4.90 -0.06 -1.21% | 4.90 0 0% | 4.98 0.08 1.63% | 5.14 0.16 3.21% | 5.03 -0.11 -2.14% | 5.05 0.02 0.4% | 5.07 0.02 0.4% | 5.04 -0.03 -0.59% | 5.07 | ||||||||||||||||||
| 3 月 | 5.07 0.03 0.6% | 5.22 0.15 2.96% | 5.29 0.07 1.34% | 5.33 0.04 0.76% | 5.43 0.1 1.88% | 5.44 0.01 0.18% | 5.44 0 0% | 5.37 -0.07 -1.29% | 5.40 0.03 0.56% | 5.40 0 0% | 5.38 -0.02 -0.37% | 5.30 -0.08 -1.49% | 5.29 -0.01 -0.19% | 5.34 0.05 0.95% | 5.39 0.05 0.94% | 5.34 -0.05 -0.93% | 5.33 -0.01 -0.19% | 5.38 0.05 0.94% | 5.66 0.28 5.2% | 6.22 0.56 9.89% | 6.59 0.37 5.95% | 5.44 | ||||||||||
| 4 月 | 6.40 -0.19 -2.88% | 6.26 -0.14 -2.19% | 6.26 0 0% | 6.00 -0.26 -4.15% | 5.80 -0.2 -3.33% | 5.86 0.06 1.03% | 6.15 0.29 4.95% | 6.19 0.04 0.65% | 6.23 0.04 0.65% | 6.25 0.02 0.32% | 6.25 0 0% | 6.20 -0.05 -0.8% | 6.18 -0.02 -0.32% | 6.60 0.42 6.8% | 7.00 0.4 6.06% | 6.55 -0.45 -6.43% | 6.45 -0.1 -1.53% | 6.32 -0.13 -2.02% | 6.27 | |||||||||||||
| 5 月 | 6.19 -0.13 -2.06% | 6.05 -0.14 -2.26% | 6.12 0.07 1.16% | 6.15 0.03 0.49% | 6.14 -0.01 -0.16% | 6.04 -0.1 -1.63% | 6.17 0.13 2.15% | 6.13 -0.04 -0.65% | 5.89 -0.24 -3.92% | 5.80 -0.09 -1.53% | 5.77 -0.03 -0.52% | 5.60 -0.17 -2.95% | 5.62 0.02 0.36% | 5.56 -0.06 -1.07% | 5.48 -0.08 -1.44% | 5.57 0.09 1.64% | 5.70 0.13 2.33% | 5.69 -0.01 -0.18% | 5.64 -0.05 -0.88% | 5.55 -0.09 -1.6% | 5.58 0.03 0.54% | 5.58 0 0% | 5.82 | |||||||||
| 6 月 | 5.58 0 0% | 5.51 -0.07 -1.25% | 5.52 0.01 0.18% | 5.57 0.05 0.91% | 5.57 0 0% | 5.76 0.19 3.41% | 5.63 -0.13 -2.26% | 5.68 0.05 0.89% | 5.64 -0.04 -0.7% | 5.59 -0.05 -0.89% | 5.57 -0.02 -0.36% | 5.51 -0.06 -1.08% | 5.55 0.04 0.73% | 5.56 0.01 0.18% | 5.53 -0.03 -0.54% | 5.50 -0.03 -0.54% | 5.44 -0.06 -1.09% | 5.43 -0.01 -0.18% | 5.47 0.04 0.74% | 5.55 | ||||||||||||
| 7 月 | 5.35 -0.12 -2.19% | 5.29 -0.06 -1.12% | 5.29 0 0% | 5.26 -0.03 -0.57% | 5.25 -0.01 -0.19% | 5.29 0.04 0.76% | 5.20 -0.09 -1.7% | 5.11 -0.09 -1.73% | 5.15 0.04 0.78% | 5.30 0.15 2.91% | 5.26 -0.04 -0.75% | 5.20 -0.06 -1.14% | 5.20 0 0% | 5.17 -0.03 -0.58% | 5.22 0.05 0.97% | 5.24 0.02 0.38% | 5.20 -0.04 -0.76% | 5.17 -0.03 -0.58% | 5.15 -0.02 -0.39% | 5.17 0.02 0.39% | 5.16 -0.01 -0.19% | 5.20 0.04 0.78% | 5.22 | |||||||||
| 8 月 | 5.24 0.04 0.77% | 5.22 -0.02 -0.38% | 5.20 -0.02 -0.38% | 5.15 -0.05 -0.96% | 5.04 -0.11 -2.14% | 5.08 0.04 0.79% | 5.13 0.05 0.98% | 5.10 -0.03 -0.58% | 5.06 -0.04 -0.78% | 5.09 0.03 0.59% | 5.04 -0.05 -0.98% | 5.00 -0.04 -0.79% | 5.08 0.08 1.6% | 5.04 -0.04 -0.79% | 5.12 0.08 1.59% | 5.14 0.02 0.39% | 5.14 0 0% | 5.12 -0.02 -0.39% | 5.09 -0.03 -0.59% | 5.05 -0.04 -0.79% | 5.05 0 0% | 5.02 -0.03 -0.59% | 5.03 0.01 0.2% | 5.1 | ||||||||
| 9 月 | 5.03 0 0% | 5.02 -0.01 -0.2% | 5.01 -0.01 -0.2% | 5.00 -0.01 -0.2% | 4.99 -0.01 -0.2% | 4.93 -0.06 -1.2% | 4.94 0.01 0.2% | 4.95 0.01 0.2% | 4.95 0 0% | 4.94 -0.01 -0.2% | 4.86 -0.08 -1.62% | 4.90 0.04 0.82% | 4.95 0.05 1.02% | 4.81 -0.14 -2.83% | 4.89 0.08 1.66% | 4.84 -0.05 -1.02% | 4.90 0.06 1.24% | 4.89 -0.01 -0.2% | 4.80 -0.09 -1.84% | 4.9 | ||||||||||||
| 10 月 | 4.75 -0.05 -1.04% | 4.80 0.05 1.05% | 4.75 -0.05 -1.04% | 4.86 0.11 2.32% | 4.77 -0.09 -1.85% | 4.80 0.03 0.63% | 4.97 0.17 3.54% | 4.56 -0.41 -8.25% | 4.60 0.04 0.88% | 4.61 0.01 0.22% | 4.69 0.08 1.74% | 4.69 0 0% | 4.64 -0.05 -1.07% | 4.66 0.02 0.43% | 4.68 0.02 0.43% | 4.69 0.01 0.21% | 4.73 0.04 0.85% | 4.50 -0.23 -4.86% | 4.56 0.06 1.33% | 4.55 -0.01 -0.22% | 4.52 -0.03 -0.66% | 4.60 0.08 1.77% | 4.67 | |||||||||
| 11 月 | 4.65 0.05 1.09% | 4.58 -0.07 -1.51% | 4.55 -0.03 -0.66% | 4.45 -0.1 -2.2% | 4.47 0.02 0.45% | 4.60 0.13 2.91% | 4.62 0.02 0.43% | 4.45 -0.17 -3.68% | 4.52 0.07 1.57% | 4.97 0.45 9.96% | 4.95 -0.02 -0.4% | 4.85 -0.1 -2.02% | 4.95 0.1 2.06% | 4.82 -0.13 -2.63% | 4.83 0.01 0.21% | 4.84 0.01 0.21% | 4.87 0.03 0.62% | 4.91 0.04 0.82% | 4.94 0.03 0.61% | 4.93 -0.01 -0.2% | 5.02 0.09 1.83% | 4.76 | ||||||||||
| 12 月 | 5.03 0.01 0.2% | 5.07 0.04 0.8% | 5.00 -0.07 -1.38% | 5.05 0.05 1% | 5.04 -0.01 -0.2% | 4.95 -0.09 -1.79% | 4.93 -0.02 -0.4% | 5.04 0.11 2.23% | 5.08 0.04 0.79% | 5.07 -0.01 -0.2% | 5.01 -0.06 -1.18% | 5.05 0.04 0.8% | 5.03 -0.02 -0.4% | 5.02 -0.01 -0.2% | 4.99 -0.03 -0.6% | 4.95 -0.04 -0.8% | 4.90 -0.05 -1.01% | 4.89 -0.01 -0.2% | 4.89 0 0% | 4.97 0.08 1.64% | 4.98 0.01 0.2% | 4.99 |
說明:最高漲幅:9.96%最低跌幅:-8.25% 最高價:7.00最低價:4.45平均價:5.26,灰色底表示週末,漲123天(8.88)元,跌160天(-11.4)元,平盤22天
10%=2,7%=1,6%=2,5%=2,4%=1,3%=8,2%=18,1%=56,0%=55,-0%=1,-1%=1,-2%=3,-3%=5,-4%=6,-5%=33,-6%=39,-7%=72,
| 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 | 1449 | 51543 | 23 | 277201 | 5.35 | 5.41 | 5.35 | 5.37 | 0.08 | 0% | 5.37 | 1 | 5.40 | 1 | 0.00 |
| 2018-01-03 | 1449 | 25393 | 16 | 137295 | 5.56 | 5.56 | 5.40 | 5.40 | 0.03 | 0.56% | 5.38 | 11 | 5.43 | 10 | 0.00 |
| 2018-01-04 | 1449 | 17172 | 16 | 92541 | 5.42 | 5.42 | 5.37 | 5.37 | 0.03 | -0.56% | 5.37 | 2 | 5.40 | 9 | 0.00 |
| 2018-01-05 | 1449 | 157291 | 48 | 836300 | 5.42 | 5.44 | 5.30 | 5.44 | 0.07 | 1.3% | 5.30 | 5 | 5.40 | 5 | 0.00 |
| 2018-01-08 | 1449 | 34506 | 21 | 184910 | 5.39 | 5.39 | 5.35 | 5.35 | 0.09 | -1.65% | 5.35 | 3 | 5.37 | 21 | 0.00 |
| 2018-01-09 | 1449 | 68416 | 25 | 361785 | 5.34 | 5.35 | 5.27 | 5.30 | 0.05 | -0.93% | 5.30 | 6 | 5.35 | 6 | 0.00 |
| 2018-01-10 | 1449 | 124170 | 32 | 664854 | 5.30 | 5.41 | 5.30 | 5.32 | 0.02 | 0.38% | 5.32 | 7 | 5.33 | 2 | 0.00 |
| 2018-01-11 | 1449 | 26882 | 14 | 144882 | 5.34 | 5.45 | 5.34 | 5.36 | 0.04 | 0.75% | 5.36 | 5 | 5.40 | 2 | 0.00 |
| 2018-01-12 | 1449 | 152002 | 37 | 822358 | 5.34 | 5.55 | 5.34 | 5.49 | 0.13 | 2.43% | 5.40 | 19 | 5.50 | 13 | 0.00 |
| 2018-01-15 | 1449 | 269989 | 65 | 1486106 | 5.50 | 5.57 | 5.39 | 5.52 | 0.03 | 0.55% | 5.47 | 3 | 5.52 | 1 | 0.00 |
| 2018-01-16 | 1449 | 228085 | 81 | 1282591 | 5.70 | 5.75 | 5.50 | 5.60 | 0.08 | 1.45% | 5.58 | 1 | 5.60 | 1 | 0.00 |
| 2018-01-17 | 1449 | 116479 | 62 | 642647 | 5.77 | 5.77 | 5.48 | 5.60 | 0.00 | 0% | 5.51 | 2 | 5.58 | 4 | 0.00 |
| 2018-01-18 | 1449 | 19040 | 22 | 105625 | 5.60 | 5.60 | 5.50 | 5.55 | 0.05 | -0.89% | 5.50 | 2 | 5.55 | 3 | 0.00 |
| 2018-01-19 | 1449 | 63642 | 30 | 348300 | 5.58 | 5.58 | 5.43 | 5.50 | 0.05 | -0.9% | 5.50 | 3 | 5.54 | 3 | 0.00 |
| 2018-01-22 | 1449 | 70290 | 19 | 388342 | 5.63 | 5.64 | 5.40 | 5.52 | 0.02 | 0.36% | 5.45 | 3 | 5.48 | 1 | 0.00 |
| 2018-01-23 | 1449 | 97737 | 36 | 528641 | 5.53 | 5.53 | 5.22 | 5.48 | 0.04 | -0.72% | 5.41 | 6 | 5.46 | 3 | 0.00 |
| 2018-01-24 | 1449 | 64002 | 27 | 347840 | 5.35 | 5.47 | 5.35 | 5.47 | 0.01 | -0.18% | 5.43 | 1 | 5.46 | 3 | 0.00 |
| 2018-01-25 | 1449 | 100064 | 40 | 533732 | 5.30 | 5.45 | 5.30 | 5.35 | 0.12 | -2.19% | 5.35 | 4 | 5.43 | 2 | 0.00 |
| 2018-01-26 | 1449 | 175501 | 45 | 934160 | 5.35 | 5.43 | 5.27 | 5.33 | 0.02 | -0.37% | 5.32 | 10 | 5.39 | 1 | 0.00 |
| 2018-01-29 | 1449 | 69672 | 38 | 369319 | 5.30 | 5.32 | 5.30 | 5.32 | 0.01 | -0.19% | 5.31 | 2 | 5.33 | 5 | 0.00 |
| 2018-01-30 | 1449 | 28825 | 17 | 152714 | 5.29 | 5.33 | 5.29 | 5.30 | 0.02 | -0.38% | 5.28 | 10 | 5.30 | 10 | 0.00 |
| 2018-01-31 | 1449 | 11005 | 11 | 58625 | 5.38 | 5.38 | 5.27 | 5.27 | 0.03 | -0.57% | 5.27 | 4 | 5.30 | 7 | 0.00 |
| 2018-02-01 | 1449 | 11002 | 10 | 58430 | 5.35 | 5.35 | 5.24 | 5.33 | 0.06 | 1.14% | 5.25 | 4 | 5.32 | 3 | 0.00 |
| 2018-02-02 | 1449 | 7005 | 12 | 37305 | 5.32 | 5.33 | 5.32 | 5.33 | 0.00 | 0% | 5.27 | 1 | 5.33 | 3 | 0.00 |
| 2018-02-05 | 1449 | 57238 | 27 | 300804 | 5.26 | 5.30 | 5.23 | 5.25 | 0.08 | -1.5% | 5.25 | 60 | 5.30 | 9 | 0.00 |
| 2018-02-06 | 1449 | 292272 | 62 | 1446158 | 5.15 | 5.15 | 4.78 | 4.82 | 0.43 | -8.19% | 4.85 | 8 | 4.99 | 1 | 0.00 |
| 2018-02-07 | 1449 | 35801 | 25 | 178221 | 4.97 | 5.13 | 4.95 | 4.96 | 0.14 | 2.9% | 4.95 | 4 | 4.96 | 3 | 0.00 |
| 2018-02-08 | 1449 | 16000 | 11 | 78970 | 4.95 | 4.98 | 4.90 | 4.90 | 0.06 | -1.21% | 4.90 | 4 | 4.96 | 3 | 0.00 |
| 2018-02-09 | 1449 | 50087 | 28 | 245636 | 4.85 | 5.00 | 4.80 | 4.90 | 0.00 | 0% | 4.91 | 1 | 4.99 | 5 | 0.00 |
| 2018-02-12 | 1449 | 23459 | 21 | 117249 | 5.32 | 5.32 | 4.90 | 4.98 | 0.08 | 1.63% | 4.98 | 1 | 5.12 | 3 | 0.00 |
| 2018-02-21 | 1449 | 48976 | 40 | 251140 | 5.18 | 5.18 | 5.00 | 5.14 | 0.16 | 3.21% | 5.05 | 1 | 5.13 | 3 | 0.00 |
| 2018-02-22 | 1449 | 41861 | 23 | 211085 | 5.18 | 5.18 | 5.02 | 5.03 | 0.11 | -2.14% | 5.03 | 2 | 5.05 | 9 | 0.00 |
| 2018-02-23 | 1449 | 69117 | 30 | 348013 | 5.03 | 5.10 | 4.93 | 5.05 | 0.02 | 0.4% | 5.02 | 2 | 5.10 | 5 | 0.00 |
| 2018-02-26 | 1449 | 19682 | 37 | 99130 | 5.08 | 5.08 | 5.02 | 5.07 | 0.02 | 0.4% | 5.02 | 5 | 5.07 | 1 | 0.00 |
| 2018-02-27 | 1449 | 115653 | 37 | 580335 | 5.07 | 5.10 | 5.00 | 5.04 | 0.03 | -0.59% | 5.00 | 2 | 5.04 | 2 | 0.00 |
| 2018-03-01 | 1449 | 34677 | 38 | 175880 | 5.08 | 5.10 | 5.01 | 5.07 | 0.03 | 0.6% | 5.02 | 1 | 5.07 | 2 | 0.00 |
| 2018-03-02 | 1449 | 75033 | 61 | 388022 | 5.11 | 5.24 | 5.01 | 5.22 | 0.15 | 2.96% | 5.21 | 1 | 5.22 | 1 | 0.00 |
| 2018-03-05 | 1449 | 157013 | 59 | 838777 | 5.20 | 5.45 | 5.20 | 5.29 | 0.07 | 1.34% | 5.29 | 29 | 5.41 | 5 | 0.00 |
| 2018-03-06 | 1449 | 42000 | 16 | 224230 | 5.47 | 5.47 | 5.30 | 5.33 | 0.04 | 0.76% | 5.33 | 4 | 5.35 | 4 | 0.00 |
| 2018-03-07 | 1449 | 101951 | 34 | 548236 | 5.44 | 5.44 | 5.23 | 5.43 | 0.10 | 1.88% | 5.39 | 1 | 5.44 | 9 | 0.00 |
| 2018-03-08 | 1449 | 100112 | 31 | 543695 | 5.43 | 5.49 | 5.39 | 5.44 | 0.01 | 0.18% | 5.39 | 2 | 5.44 | 2 | 0.00 |
| 2018-03-09 | 1449 | 84201 | 27 | 456203 | 5.42 | 5.45 | 5.39 | 5.44 | 0.00 | 0% | 5.40 | 1 | 5.43 | 3 | 0.00 |
| 2018-03-12 | 1449 | 32248 | 35 | 172289 | 5.44 | 5.44 | 5.22 | 5.37 | 0.07 | -1.29% | 5.32 | 1 | 5.38 | 3 | 0.00 |
| 2018-03-13 | 1449 | 69754 | 39 | 373014 | 5.37 | 5.42 | 5.15 | 5.40 | 0.03 | 0.56% | 5.30 | 18 | 5.40 | 24 | 0.00 |
| 2018-03-14 | 1449 | 16145 | 18 | 86856 | 5.40 | 5.40 | 5.21 | 5.40 | 0.00 | 0% | 5.33 | 13 | 5.40 | 5 | 0.00 |
| 2018-03-15 | 1449 | 17067 | 14 | 91326 | 5.40 | 5.40 | 5.32 | 5.38 | 0.02 | -0.37% | 5.34 | 3 | 5.38 | 1 | 0.00 |
| 2018-03-20 | 1449 | 18128 | 19 | 95794 | 5.38 | 5.38 | 5.19 | 5.30 | 0.00 | -1.49% | 5.27 | 11 | 5.30 | 23 | 0.00 |
| 2018-03-21 | 1449 | 11011 | 18 | 59226 | 5.38 | 5.42 | 5.29 | 5.29 | 0.01 | -0.19% | 5.29 | 15 | 5.38 | 3 | 0.00 |
| 2018-03-22 | 1449 | 62834 | 19 | 334154 | 5.32 | 5.35 | 5.30 | 5.34 | 0.05 | 0.95% | 5.29 | 3 | 5.34 | 1 | 0.00 |
| 2018-03-23 | 1449 | 67008 | 32 | 358720 | 5.38 | 5.39 | 5.30 | 5.39 | 0.05 | 0.94% | 5.35 | 3 | 5.39 | 3 | 0.00 |
| 2018-03-26 | 1449 | 19010 | 22 | 101581 | 5.40 | 5.40 | 5.31 | 5.34 | 0.05 | -0.93% | 5.31 | 2 | 5.34 | 2 | 0.00 |
| 2018-03-27 | 1449 | 37219 | 21 | 198189 | 5.36 | 5.37 | 5.30 | 5.33 | 0.01 | -0.19% | 5.30 | 20 | 5.36 | 4 | 0.00 |
| 2018-03-28 | 1449 | 63080 | 33 | 338441 | 5.39 | 5.40 | 5.31 | 5.38 | 0.05 | 0.94% | 5.30 | 3 | 5.39 | 3 | 0.00 |
| 2018-03-29 | 1449 | 309824 | 127 | 1710367 | 5.40 | 5.67 | 5.38 | 5.66 | 0.28 | 5.2% | 5.66 | 11 | 5.67 | 15 | 0.00 |
| 2018-03-30 | 1449 | 1688367 | 336 | 10443696 | 5.99 | 6.22 | 5.90 | 6.22 | 0.56 | 9.89% | 6.22 | 1711 | 0.00 | 0 | 13.23 |
| 2018-03-31 | 1449 | 2536677 | 737 | 16445822 | 6.30 | 6.82 | 5.92 | 6.59 | 0.37 | 5.95% | 6.48 | 10 | 6.59 | 20 | 14.02 |
| 2018-04-02 | 1449 | 1177175 | 380 | 7740198 | 6.60 | 6.79 | 6.35 | 6.40 | 0.19 | -2.88% | 6.40 | 16 | 6.42 | 1 | 13.62 |
| 2018-04-03 | 1449 | 592323 | 182 | 3726157 | 6.30 | 6.53 | 6.12 | 6.26 | 0.14 | -2.19% | 6.26 | 26 | 6.30 | 4 | 13.32 |
| 2018-04-09 | 1449 | 343493 | 126 | 2144237 | 6.25 | 6.30 | 6.13 | 6.26 | 0.00 | 0% | 6.25 | 2 | 6.26 | 85 | 13.32 |
| 2018-04-10 | 1449 | 356761 | 190 | 2136902 | 6.26 | 6.28 | 5.75 | 6.00 | 0.26 | -4.15% | 5.86 | 36 | 6.00 | 8 | 12.77 |
| 2018-04-11 | 1449 | 302187 | 177 | 1735026 | 5.84 | 5.90 | 5.60 | 5.80 | 0.20 | -3.33% | 5.79 | 10 | 5.83 | 1 | 12.34 |
| 2018-04-12 | 1449 | 154476 | 77 | 908079 | 5.71 | 5.97 | 5.71 | 5.86 | 0.06 | 1.03% | 5.86 | 2 | 5.96 | 3 | 12.47 |
| 2018-04-13 | 1449 | 217727 | 99 | 1316962 | 5.90 | 6.19 | 5.74 | 6.15 | 0.29 | 4.95% | 6.05 | 5 | 6.15 | 68 | 13.09 |
| 2018-04-16 | 1449 | 214285 | 121 | 1315443 | 6.15 | 6.26 | 6.00 | 6.19 | 0.04 | 0.65% | 6.10 | 2 | 6.19 | 1 | 13.17 |
| 2018-04-17 | 1449 | 312100 | 93 | 1953037 | 6.24 | 6.30 | 6.19 | 6.23 | 0.04 | 0.65% | 6.20 | 1 | 6.23 | 11 | 13.26 |
| 2018-04-18 | 1449 | 105848 | 69 | 656009 | 6.25 | 6.27 | 6.08 | 6.25 | 0.02 | 0.32% | 6.12 | 1 | 6.25 | 7 | 13.30 |
| 2018-04-19 | 1449 | 138038 | 77 | 847959 | 6.20 | 6.25 | 6.08 | 6.25 | 0.00 | 0% | 6.13 | 8 | 6.25 | 43 | 13.30 |
| 2018-04-20 | 1449 | 74192 | 42 | 453188 | 6.16 | 6.20 | 6.04 | 6.20 | 0.05 | -0.8% | 6.08 | 3 | 6.20 | 6 | 13.19 |
| 2018-04-23 | 1449 | 80711 | 78 | 491845 | 6.03 | 6.18 | 6.03 | 6.18 | 0.02 | -0.32% | 6.10 | 13 | 6.18 | 1 | 13.15 |
| 2018-04-24 | 1449 | 618784 | 216 | 3926730 | 6.20 | 6.60 | 6.15 | 6.60 | 0.42 | 6.8% | 6.60 | 16 | 6.68 | 10 | 14.04 |
| 2018-04-25 | 1449 | 1516123 | 503 | 10205142 | 6.60 | 7.00 | 6.25 | 7.00 | 0.40 | 6.06% | 6.99 | 7 | 7.00 | 106 | 14.89 |
| 2018-04-26 | 1449 | 778063 | 286 | 5187905 | 7.00 | 7.00 | 6.31 | 6.55 | 0.45 | -6.43% | 6.40 | 11 | 6.55 | 2 | 13.94 |
| 2018-04-27 | 1449 | 361223 | 125 | 2309421 | 6.54 | 6.56 | 6.30 | 6.45 | 0.10 | -1.53% | 6.32 | 9 | 6.45 | 8 | 13.72 |
| 2018-04-30 | 1449 | 259942 | 104 | 1615366 | 6.33 | 6.39 | 6.11 | 6.32 | 0.13 | -2.02% | 6.32 | 15 | 6.35 | 5 | 13.45 |
| 2018-05-02 | 1449 | 165002 | 67 | 1019212 | 6.21 | 6.33 | 6.10 | 6.19 | 0.13 | -2.06% | 6.19 | 5 | 6.23 | 6 | 13.17 |
| 2018-05-03 | 1449 | 259576 | 78 | 1571692 | 6.28 | 6.28 | 5.91 | 6.05 | 0.14 | -2.26% | 6.00 | 1 | 6.10 | 3 | 12.87 |
| 2018-05-04 | 1449 | 109062 | 46 | 654852 | 5.80 | 6.13 | 5.80 | 6.12 | 0.07 | 1.16% | 6.01 | 1 | 6.12 | 3 | 13.02 |
| 2018-05-07 | 1449 | 71000 | 30 | 436050 | 6.15 | 6.22 | 6.10 | 6.15 | 0.03 | 0.49% | 6.15 | 1 | 6.16 | 11 | 13.09 |
| 2018-05-08 | 1449 | 209001 | 67 | 1265096 | 6.20 | 6.20 | 6.00 | 6.14 | 0.01 | -0.16% | 6.04 | 2 | 6.14 | 10 | 13.06 |
| 2018-05-09 | 1449 | 178596 | 42 | 1071526 | 6.03 | 6.07 | 5.95 | 6.04 | 0.10 | -1.63% | 5.97 | 5 | 6.04 | 8 | 12.85 |
| 2018-05-10 | 1449 | 329793 | 87 | 2009699 | 6.04 | 6.23 | 6.00 | 6.17 | 0.13 | 2.15% | 6.11 | 1 | 6.18 | 1 | 13.13 |
| 2018-05-11 | 1449 | 272005 | 106 | 1642887 | 6.25 | 6.25 | 6.00 | 6.13 | 0.04 | -0.65% | 6.03 | 9 | 6.13 | 6 | 0.00 |
| 2018-05-14 | 1449 | 448176 | 153 | 2635010 | 6.00 | 6.01 | 5.76 | 5.89 | 0.24 | -3.92% | 5.81 | 3 | 5.89 | 4 | 0.00 |
| 2018-05-15 | 1449 | 227707 | 97 | 1296401 | 5.78 | 5.80 | 5.60 | 5.80 | 0.09 | -1.53% | 5.80 | 1 | 5.86 | 6 | 0.00 |
| 2018-05-16 | 1449 | 156886 | 51 | 891168 | 5.80 | 5.80 | 5.60 | 5.77 | 0.03 | -0.52% | 5.72 | 2 | 5.77 | 4 | 0.00 |
| 2018-05-17 | 1449 | 185429 | 64 | 1035243 | 5.76 | 5.76 | 5.50 | 5.60 | 0.17 | -2.95% | 5.57 | 3 | 5.60 | 9 | 0.00 |
| 2018-05-18 | 1449 | 36299 | 25 | 203795 | 5.59 | 5.70 | 5.58 | 5.62 | 0.02 | 0.36% | 5.58 | 6 | 5.63 | 7 | 0.00 |
| 2018-05-21 | 1449 | 84090 | 34 | 466693 | 5.65 | 5.68 | 5.51 | 5.56 | 0.06 | -1.07% | 5.56 | 1 | 5.57 | 6 | 0.00 |
| 2018-05-22 | 1449 | 109019 | 47 | 598472 | 5.60 | 5.60 | 5.45 | 5.48 | 0.08 | -1.44% | 5.48 | 2 | 5.56 | 6 | 0.00 |
| 2018-05-23 | 1449 | 99699 | 45 | 545989 | 5.36 | 5.60 | 5.36 | 5.57 | 0.09 | 1.64% | 5.56 | 1 | 5.57 | 2 | 0.00 |
| 2018-05-24 | 1449 | 194746 | 78 | 1107392 | 5.57 | 5.88 | 5.50 | 5.70 | 0.13 | 2.33% | 5.64 | 15 | 5.70 | 3 | 0.00 |
| 2018-05-25 | 1449 | 88294 | 48 | 497644 | 5.75 | 5.79 | 5.56 | 5.69 | 0.01 | -0.18% | 5.61 | 1 | 5.69 | 22 | 0.00 |
| 2018-05-28 | 1449 | 143290 | 59 | 800874 | 5.72 | 5.72 | 5.54 | 5.64 | 0.05 | -0.88% | 5.55 | 5 | 5.64 | 8 | 0.00 |
| 2018-05-29 | 1449 | 60372 | 39 | 335185 | 5.58 | 5.63 | 5.51 | 5.55 | 0.09 | -1.6% | 5.55 | 2 | 5.62 | 2 | 0.00 |
| 2018-05-30 | 1449 | 97200 | 52 | 539492 | 5.53 | 5.66 | 5.50 | 5.58 | 0.03 | 0.54% | 5.57 | 6 | 5.60 | 3 | 0.00 |
| 2018-05-31 | 1449 | 169211 | 50 | 934922 | 5.56 | 5.61 | 5.50 | 5.58 | 0.00 | 0% | 5.57 | 1 | 5.58 | 1 | 0.00 |
| 2018-06-01 | 1449 | 91301 | 55 | 499497 | 5.36 | 5.62 | 5.36 | 5.58 | 0.00 | 0% | 5.58 | 1 | 5.59 | 2 | 0.00 |
| 2018-06-04 | 1449 | 69907 | 37 | 390355 | 5.62 | 5.66 | 5.51 | 5.51 | 0.07 | -1.25% | 5.54 | 2 | 5.59 | 4 | 0.00 |
| 2018-06-05 | 1449 | 104999 | 36 | 584084 | 5.50 | 5.60 | 5.50 | 5.52 | 0.01 | 0.18% | 5.52 | 3 | 5.56 | 3 | 0.00 |
| 2018-06-06 | 1449 | 90691 | 37 | 502977 | 5.54 | 5.59 | 5.51 | 5.57 | 0.05 | 0.91% | 5.57 | 8 | 5.58 | 2 | 0.00 |
| 2018-06-08 | 1449 | 47001 | 18 | 261825 | 5.51 | 5.66 | 5.51 | 5.57 | 0.00 | 0% | 5.57 | 1 | 5.59 | 2 | 0.00 |
| 2018-06-11 | 1449 | 241434 | 134 | 1384381 | 5.58 | 5.86 | 5.58 | 5.76 | 0.19 | 3.41% | 5.76 | 10 | 5.77 | 16 | 0.00 |
| 2018-06-12 | 1449 | 161703 | 69 | 910293 | 5.76 | 5.76 | 5.58 | 5.63 | 0.13 | -2.26% | 5.63 | 1 | 5.65 | 3 | 0.00 |
| 2018-06-13 | 1449 | 40288 | 27 | 225094 | 5.62 | 5.68 | 5.55 | 5.68 | 0.05 | 0.89% | 5.62 | 1 | 5.67 | 3 | 0.00 |
| 2018-06-14 | 1449 | 44556 | 25 | 249621 | 5.66 | 5.67 | 5.55 | 5.64 | 0.04 | -0.7% | 5.63 | 2 | 5.64 | 1 | 0.00 |
| 2018-06-15 | 1449 | 81192 | 54 | 460276 | 5.64 | 5.75 | 5.59 | 5.59 | 0.05 | -0.89% | 5.55 | 3 | 5.59 | 4 | 0.00 |
| 2018-06-19 | 1449 | 40360 | 30 | 224622 | 5.60 | 5.65 | 5.54 | 5.57 | 0.02 | -0.36% | 5.56 | 1 | 5.58 | 3 | 0.00 |
| 2018-06-20 | 1449 | 35002 | 25 | 193460 | 5.55 | 5.57 | 5.50 | 5.51 | 0.06 | -1.08% | 5.51 | 2 | 5.56 | 1 | 0.00 |
| 2018-06-21 | 1449 | 24164 | 17 | 134495 | 5.55 | 5.59 | 5.55 | 5.55 | 0.04 | 0.73% | 5.55 | 1 | 5.56 | 2 | 0.00 |
| 2018-06-22 | 1449 | 37272 | 19 | 207571 | 5.55 | 5.60 | 5.55 | 5.56 | 0.01 | 0.18% | 5.55 | 1 | 5.56 | 1 | 0.00 |
| 2018-06-25 | 1449 | 79317 | 39 | 436333 | 5.55 | 5.59 | 5.42 | 5.53 | 0.03 | -0.54% | 5.50 | 3 | 5.62 | 7 | 0.00 |
| 2018-06-26 | 1449 | 46105 | 30 | 251907 | 5.45 | 5.50 | 5.42 | 5.50 | 0.03 | -0.54% | 5.49 | 1 | 5.50 | 2 | 0.00 |
| 2018-06-27 | 1449 | 49000 | 32 | 269120 | 5.49 | 5.59 | 5.43 | 5.44 | 0.06 | -1.09% | 5.44 | 3 | 5.54 | 3 | 0.00 |
| 2018-06-28 | 1449 | 67355 | 39 | 367534 | 5.52 | 5.55 | 5.40 | 5.43 | 0.01 | -0.18% | 5.43 | 6 | 5.52 | 8 | 0.00 |
| 2018-06-29 | 1449 | 59601 | 31 | 326880 | 5.50 | 5.56 | 5.43 | 5.47 | 0.04 | 0.74% | 5.44 | 1 | 5.49 | 5 | 0.00 |
| 2018-07-02 | 1449 | 116002 | 47 | 619730 | 5.49 | 5.49 | 5.30 | 5.35 | 0.12 | -2.19% | 5.35 | 1 | 5.38 | 2 | 0.00 |
| 2018-07-03 | 1449 | 89850 | 37 | 472617 | 5.35 | 5.35 | 5.21 | 5.29 | 0.06 | -1.12% | 5.26 | 18 | 5.29 | 2 | 0.00 |
| 2018-07-04 | 1449 | 22356 | 24 | 118804 | 5.43 | 5.43 | 5.29 | 5.29 | 0.00 | 0% | 5.25 | 5 | 5.30 | 1 | 0.00 |
| 2018-07-05 | 1449 | 42395 | 26 | 224044 | 5.29 | 5.32 | 5.25 | 5.26 | 0.03 | -0.57% | 5.25 | 4 | 5.26 | 1 | 0.00 |
| 2018-07-06 | 1449 | 35052 | 28 | 184495 | 5.29 | 5.32 | 5.22 | 5.25 | 0.01 | -0.19% | 5.24 | 1 | 5.28 | 3 | 0.00 |
| 2018-07-09 | 1449 | 76680 | 37 | 403210 | 5.22 | 5.29 | 5.22 | 5.29 | 0.04 | 0.76% | 5.25 | 3 | 5.28 | 4 | 0.00 |
| 2018-07-10 | 1449 | 58051 | 20 | 302780 | 5.29 | 5.33 | 5.20 | 5.20 | 0.09 | -1.7% | 5.20 | 39 | 5.30 | 4 | 0.00 |
| 2018-07-11 | 1449 | 43502 | 24 | 222945 | 5.20 | 5.20 | 5.02 | 5.11 | 0.09 | -1.73% | 5.10 | 4 | 5.20 | 1 | 0.00 |
| 2018-07-12 | 1449 | 103500 | 32 | 534895 | 5.18 | 5.25 | 5.10 | 5.15 | 0.04 | 0.78% | 5.11 | 1 | 5.16 | 1 | 0.00 |
| 2018-07-13 | 1449 | 51067 | 20 | 263598 | 5.15 | 5.30 | 5.14 | 5.30 | 0.15 | 2.91% | 5.16 | 3 | 5.24 | 3 | 0.00 |
| 2018-07-16 | 1449 | 22096 | 14 | 116209 | 5.30 | 5.42 | 5.22 | 5.26 | 0.04 | -0.75% | 5.22 | 31 | 5.26 | 5 | 0.00 |
| 2018-07-17 | 1449 | 61243 | 14 | 317251 | 5.26 | 5.26 | 5.16 | 5.20 | 0.06 | -1.14% | 5.20 | 1 | 5.24 | 1 | 0.00 |
| 2018-07-18 | 1449 | 95048 | 49 | 492904 | 5.22 | 5.22 | 5.16 | 5.20 | 0.00 | 0% | 5.20 | 1 | 5.22 | 4 | 0.00 |
| 2018-07-19 | 1449 | 39010 | 20 | 202641 | 5.20 | 5.23 | 5.17 | 5.17 | 0.03 | -0.58% | 5.17 | 3 | 5.21 | 2 | 0.00 |
| 2018-07-20 | 1449 | 16009 | 13 | 83135 | 5.20 | 5.22 | 5.15 | 5.22 | 0.05 | 0.97% | 5.22 | 1 | 5.23 | 2 | 0.00 |
| 2018-07-23 | 1449 | 6295 | 9 | 32552 | 5.38 | 5.38 | 5.24 | 5.24 | 0.02 | 0.38% | 5.21 | 1 | 5.24 | 3 | 0.00 |
| 2018-07-24 | 1449 | 31706 | 23 | 164156 | 5.30 | 5.30 | 5.14 | 5.20 | 0.04 | -0.76% | 5.19 | 28 | 5.20 | 3 | 0.00 |
| 2018-07-25 | 1449 | 42391 | 19 | 219907 | 5.15 | 5.20 | 5.15 | 5.17 | 0.03 | -0.58% | 5.16 | 5 | 5.21 | 1 | 0.00 |
| 2018-07-26 | 1449 | 66002 | 26 | 337850 | 5.18 | 5.18 | 5.11 | 5.15 | 0.02 | -0.39% | 5.14 | 1 | 5.16 | 1 | 0.00 |
| 2018-07-27 | 1449 | 108165 | 32 | 553068 | 5.15 | 5.17 | 5.05 | 5.17 | 0.02 | 0.39% | 5.12 | 33 | 5.17 | 3 | 0.00 |
| 2018-07-30 | 1449 | 171685 | 49 | 880925 | 5.19 | 5.19 | 5.10 | 5.16 | 0.01 | -0.19% | 5.14 | 5 | 5.18 | 6 | 0.00 |
| 2018-07-31 | 1449 | 85884 | 24 | 442576 | 5.17 | 5.20 | 5.12 | 5.20 | 0.04 | 0.78% | 5.14 | 4 | 5.24 | 11 | 0.00 |
| 2018-08-01 | 1449 | 20217 | 17 | 105847 | 5.30 | 5.30 | 5.19 | 5.24 | 0.04 | 0.77% | 5.19 | 4 | 5.24 | 2 | 0.00 |
| 2018-08-02 | 1449 | 60739 | 26 | 312596 | 5.08 | 5.24 | 5.08 | 5.22 | 0.02 | -0.38% | 5.22 | 4 | 5.23 | 4 | 0.00 |
| 2018-08-03 | 1449 | 56779 | 32 | 293831 | 5.23 | 5.23 | 5.14 | 5.20 | 0.02 | -0.38% | 5.19 | 1 | 5.21 | 2 | 0.00 |
| 2018-08-06 | 1449 | 26004 | 14 | 135130 | 5.20 | 5.32 | 5.15 | 5.15 | 0.05 | -0.96% | 5.14 | 6 | 5.20 | 1 | 0.00 |
| 2018-08-07 | 1449 | 184202 | 66 | 932690 | 5.15 | 5.20 | 5.00 | 5.04 | 0.11 | -2.14% | 5.04 | 4 | 5.09 | 3 | 0.00 |
| 2018-08-08 | 1449 | 44328 | 21 | 227273 | 5.29 | 5.30 | 5.06 | 5.08 | 0.04 | 0.79% | 5.08 | 1 | 5.11 | 4 | 0.00 |
| 2018-08-09 | 1449 | 47067 | 23 | 239477 | 5.08 | 5.13 | 5.07 | 5.13 | 0.05 | 0.98% | 5.08 | 8 | 5.13 | 5 | 0.00 |
| 2018-08-10 | 1449 | 61423 | 28 | 313479 | 5.11 | 5.15 | 5.10 | 5.10 | 0.03 | -0.58% | 5.10 | 1 | 5.12 | 3 | 0.00 |
| 2018-08-13 | 1449 | 67126 | 32 | 340250 | 5.10 | 5.12 | 5.01 | 5.06 | 0.04 | -0.78% | 5.01 | 10 | 5.06 | 9 | 0.00 |
| 2018-08-14 | 1449 | 90000 | 33 | 453170 | 5.08 | 5.09 | 5.00 | 5.09 | 0.03 | 0.59% | 5.09 | 1 | 5.10 | 2 | 0.00 |
| 2018-08-15 | 1449 | 13000 | 7 | 65780 | 5.07 | 5.08 | 5.04 | 5.04 | 0.05 | -0.98% | 5.03 | 6 | 5.08 | 5 | 0.00 |
| 2018-08-16 | 1449 | 112195 | 36 | 561696 | 5.03 | 5.08 | 5.00 | 5.00 | 0.04 | -0.79% | 5.00 | 40 | 5.05 | 5 | 0.00 |
| 2018-08-17 | 1449 | 57467 | 21 | 289680 | 5.00 | 5.08 | 5.00 | 5.08 | 0.08 | 1.6% | 5.02 | 5 | 5.08 | 3 | 0.00 |
| 2018-08-20 | 1449 | 110796 | 44 | 555956 | 5.04 | 5.07 | 5.00 | 5.04 | 0.04 | -0.79% | 5.04 | 4 | 5.07 | 5 | 0.00 |
| 2018-08-21 | 1449 | 37074 | 15 | 188500 | 5.05 | 5.21 | 5.00 | 5.12 | 0.08 | 1.59% | 5.10 | 2 | 5.12 | 2 | 0.00 |
| 2018-08-22 | 1449 | 12017 | 10 | 61565 | 5.15 | 5.15 | 5.11 | 5.14 | 0.02 | 0.39% | 5.09 | 5 | 5.14 | 1 | 0.00 |
| 2018-08-23 | 1449 | 34679 | 21 | 178730 | 5.14 | 5.18 | 5.13 | 5.14 | 0.00 | 0% | 5.12 | 1 | 5.15 | 8 | 0.00 |
| 2018-08-24 | 1449 | 15789 | 11 | 80323 | 5.14 | 5.14 | 5.03 | 5.12 | 0.02 | -0.39% | 5.09 | 1 | 5.14 | 13 | 0.00 |
| 2018-08-27 | 1449 | 37020 | 20 | 189040 | 5.11 | 5.16 | 5.09 | 5.09 | 0.03 | -0.59% | 5.09 | 5 | 5.11 | 2 | 0.00 |
| 2018-08-28 | 1449 | 53483 | 24 | 270790 | 5.11 | 5.11 | 5.04 | 5.05 | 0.04 | -0.79% | 5.04 | 2 | 5.06 | 3 | 0.00 |
| 2018-08-29 | 1449 | 42048 | 24 | 212625 | 5.13 | 5.13 | 5.05 | 5.05 | 0.00 | 0% | 5.04 | 3 | 5.05 | 10 | 0.00 |
| 2018-08-30 | 1449 | 5079 | 7 | 25558 | 5.05 | 5.06 | 5.02 | 5.02 | 0.03 | -0.59% | 5.00 | 17 | 5.02 | 2 | 0.00 |
| 2018-08-31 | 1449 | 42000 | 19 | 211280 | 5.15 | 5.15 | 5.01 | 5.03 | 0.01 | 0.2% | 5.01 | 3 | 5.03 | 3 | 0.00 |
| 2018-09-03 | 1449 | 31906 | 34 | 160838 | 5.05 | 5.05 | 5.01 | 5.03 | 0.00 | 0% | 5.02 | 5 | 5.03 | 5 | 0.00 |
| 2018-09-04 | 1449 | 44713 | 22 | 224538 | 5.02 | 5.06 | 5.01 | 5.02 | 0.01 | -0.2% | 5.01 | 15 | 5.02 | 2 | 0.00 |
| 2018-09-05 | 1449 | 13002 | 9 | 65220 | 5.01 | 5.02 | 5.01 | 5.01 | 0.01 | -0.2% | 5.01 | 1 | 5.02 | 9 | 0.00 |
| 2018-09-06 | 1449 | 56465 | 32 | 281989 | 5.00 | 5.00 | 4.96 | 5.00 | 0.01 | -0.2% | 5.00 | 4 | 5.07 | 6 | 0.00 |
| 2018-09-07 | 1449 | 58779 | 32 | 293784 | 5.08 | 5.08 | 4.98 | 4.99 | 0.01 | -0.2% | 4.99 | 1 | 5.01 | 2 | 0.00 |
| 2018-09-10 | 1449 | 54200 | 28 | 268349 | 4.98 | 5.03 | 4.84 | 4.93 | 0.06 | -1.2% | 4.92 | 2 | 4.93 | 3 | 0.00 |
| 2018-09-11 | 1449 | 52867 | 28 | 260149 | 4.90 | 4.96 | 4.90 | 4.94 | 0.01 | 0.2% | 4.94 | 1 | 4.96 | 4 | 0.00 |
| 2018-09-12 | 1449 | 31289 | 19 | 153863 | 4.94 | 4.95 | 4.88 | 4.95 | 0.01 | 0.2% | 4.89 | 3 | 4.95 | 10 | 0.00 |
| 2018-09-13 | 1449 | 46138 | 29 | 226280 | 4.92 | 4.95 | 4.88 | 4.95 | 0.00 | 0% | 4.92 | 1 | 4.95 | 3 | 0.00 |
| 2018-09-14 | 1449 | 51100 | 23 | 250639 | 5.00 | 5.00 | 4.87 | 4.94 | 0.01 | -0.2% | 4.94 | 1 | 4.95 | 4 | 0.00 |
| 2018-09-17 | 1449 | 63170 | 30 | 308964 | 4.94 | 4.94 | 4.84 | 4.86 | 0.08 | -1.62% | 4.86 | 1 | 4.91 | 4 | 0.00 |
| 2018-09-18 | 1449 | 30315 | 24 | 148020 | 4.86 | 4.90 | 4.86 | 4.90 | 0.04 | 0.82% | 4.88 | 29 | 4.90 | 3 | 0.00 |
| 2018-09-19 | 1449 | 72067 | 40 | 356405 | 4.93 | 5.05 | 4.90 | 4.95 | 0.05 | 1.02% | 4.86 | 2 | 5.05 | 1 | 0.00 |
| 2018-09-20 | 1449 | 94363 | 29 | 457075 | 4.92 | 4.95 | 4.79 | 4.81 | 0.14 | -2.83% | 4.81 | 7 | 4.90 | 3 | 0.00 |
| 2018-09-21 | 1449 | 103408 | 51 | 489078 | 4.81 | 4.89 | 4.70 | 4.89 | 0.08 | 1.66% | 4.76 | 2 | 4.89 | 1 | 0.00 |
| 2018-09-25 | 1449 | 12112 | 9 | 58309 | 4.81 | 4.84 | 4.81 | 4.84 | 0.05 | -1.02% | 4.84 | 1 | 4.88 | 1 | 0.00 |
| 2018-09-26 | 1449 | 24149 | 19 | 118221 | 4.81 | 4.92 | 4.81 | 4.90 | 0.06 | 1.24% | 4.86 | 3 | 4.91 | 3 | 0.00 |
| 2018-09-27 | 1449 | 80659 | 40 | 369442 | 4.89 | 4.94 | 4.42 | 4.89 | 0.01 | -0.2% | 4.79 | 3 | 4.89 | 1 | 0.00 |
| 2018-09-28 | 1449 | 125149 | 45 | 592051 | 4.89 | 4.93 | 4.70 | 4.80 | 0.09 | -1.84% | 4.80 | 1 | 4.88 | 5 | 0.00 |
| 2018-10-01 | 1449 | 49620 | 29 | 237521 | 4.79 | 4.85 | 4.75 | 4.75 | 0.05 | -1.04% | 4.75 | 1 | 4.76 | 2 | 0.00 |
| 2018-10-02 | 1449 | 45000 | 18 | 214460 | 4.76 | 4.86 | 4.75 | 4.80 | 0.05 | 1.05% | 4.78 | 3 | 4.83 | 1 | 0.00 |
| 2018-10-03 | 1449 | 22430 | 14 | 106567 | 4.85 | 4.85 | 4.70 | 4.75 | 0.05 | -1.04% | 4.75 | 20 | 4.88 | 6 | 0.00 |
| 2018-10-04 | 1449 | 30051 | 8 | 142964 | 4.75 | 4.86 | 4.75 | 4.86 | 0.11 | 2.32% | 4.75 | 10 | 4.87 | 2 | 0.00 |
| 2018-10-05 | 1449 | 26001 | 10 | 123834 | 4.80 | 4.80 | 4.75 | 4.77 | 0.09 | -1.85% | 4.75 | 25 | 4.77 | 3 | 0.00 |
| 2018-10-08 | 1449 | 25003 | 15 | 119372 | 4.77 | 4.80 | 4.75 | 4.80 | 0.03 | 0.63% | 4.76 | 6 | 4.82 | 5 | 0.00 |
| 2018-10-09 | 1449 | 116379 | 47 | 568829 | 4.75 | 5.04 | 4.75 | 4.97 | 0.17 | 3.54% | 4.96 | 1 | 4.98 | 3 | 0.00 |
| 2018-10-11 | 1449 | 69543 | 41 | 322814 | 4.97 | 4.97 | 4.51 | 4.56 | 0.41 | -8.25% | 4.56 | 1 | 4.60 | 1 | 0.00 |
| 2018-10-12 | 1449 | 36002 | 34 | 165878 | 4.56 | 4.66 | 4.56 | 4.60 | 0.04 | 0.88% | 4.60 | 7 | 4.78 | 5 | 0.00 |
| 2018-10-15 | 1449 | 20008 | 14 | 93246 | 4.70 | 4.70 | 4.61 | 4.61 | 0.01 | 0.22% | 4.61 | 1 | 4.68 | 2 | 0.00 |
| 2018-10-16 | 1449 | 31244 | 17 | 144399 | 4.59 | 4.71 | 4.59 | 4.69 | 0.08 | 1.74% | 4.62 | 7 | 4.71 | 4 | 0.00 |
| 2018-10-17 | 1449 | 75002 | 28 | 354038 | 4.79 | 4.94 | 4.65 | 4.69 | 0.00 | 0% | 4.68 | 3 | 4.80 | 3 | 0.00 |
| 2018-10-18 | 1449 | 44105 | 17 | 205543 | 4.69 | 4.70 | 4.60 | 4.64 | 0.05 | -1.07% | 4.64 | 1 | 4.70 | 1 | 0.00 |
| 2018-10-19 | 1449 | 22866 | 14 | 105538 | 4.60 | 4.66 | 4.55 | 4.66 | 0.02 | 0.43% | 4.60 | 3 | 4.65 | 3 | 0.00 |
| 2018-10-22 | 1449 | 16002 | 16 | 74397 | 4.66 | 4.70 | 4.66 | 4.68 | 0.02 | 0.43% | 4.67 | 2 | 4.69 | 5 | 0.00 |
| 2018-10-23 | 1449 | 35388 | 27 | 166562 | 4.75 | 4.75 | 4.67 | 4.69 | 0.01 | 0.21% | 4.57 | 1 | 4.69 | 2 | 0.00 |
| 2018-10-24 | 1449 | 52002 | 32 | 252779 | 4.76 | 5.07 | 4.73 | 4.73 | 0.04 | 0.85% | 4.71 | 5 | 4.76 | 1 | 0.00 |
| 2018-10-25 | 1449 | 51004 | 27 | 231927 | 4.70 | 4.70 | 4.50 | 4.50 | 0.23 | -4.86% | 4.50 | 8 | 4.52 | 4 | 0.00 |
| 2018-10-26 | 1449 | 113001 | 36 | 512574 | 4.51 | 4.60 | 4.50 | 4.56 | 0.06 | 1.33% | 4.52 | 10 | 4.56 | 2 | 0.00 |
| 2018-10-29 | 1449 | 10120 | 11 | 46679 | 4.69 | 4.69 | 4.55 | 4.55 | 0.01 | -0.22% | 4.54 | 2 | 4.60 | 3 | 0.00 |
| 2018-10-30 | 1449 | 43453 | 36 | 196397 | 4.47 | 4.60 | 4.42 | 4.52 | 0.03 | -0.66% | 4.51 | 1 | 4.52 | 2 | 0.00 |
| 2018-10-31 | 1449 | 29690 | 30 | 137781 | 4.71 | 4.74 | 4.53 | 4.60 | 0.08 | 1.77% | 4.55 | 2 | 4.64 | 39 | 0.00 |
| 2018-11-01 | 1449 | 63000 | 27 | 292860 | 4.63 | 4.71 | 4.55 | 4.65 | 0.05 | 1.09% | 4.59 | 1 | 4.65 | 1 | 0.00 |
| 2018-11-02 | 1449 | 69004 | 42 | 310548 | 4.60 | 4.60 | 4.45 | 4.58 | 0.07 | -1.51% | 4.50 | 3 | 4.58 | 8 | 0.00 |
| 2018-11-05 | 1449 | 41005 | 19 | 185441 | 4.54 | 4.55 | 4.50 | 4.55 | 0.03 | -0.66% | 4.49 | 1 | 4.52 | 1 | 0.00 |
| 2018-11-06 | 1449 | 15001 | 9 | 67474 | 4.60 | 4.60 | 4.45 | 4.45 | 0.10 | -2.2% | 4.45 | 1 | 4.50 | 3 | 0.00 |
| 2018-11-07 | 1449 | 10205 | 14 | 45599 | 4.47 | 4.49 | 4.44 | 4.47 | 0.02 | 0.45% | 4.44 | 9 | 4.47 | 3 | 0.00 |
| 2018-11-08 | 1449 | 45913 | 37 | 212829 | 4.69 | 4.69 | 4.59 | 4.60 | 0.13 | 2.91% | 4.59 | 1 | 4.63 | 4 | 0.00 |
| 2018-11-09 | 1449 | 23227 | 26 | 107711 | 4.75 | 4.75 | 4.59 | 4.62 | 0.02 | 0.43% | 4.60 | 3 | 4.62 | 2 | 0.00 |
| 2018-11-12 | 1449 | 15129 | 16 | 68535 | 4.51 | 4.62 | 4.43 | 4.45 | 0.17 | -3.68% | 4.43 | 9 | 4.61 | 4 | 0.00 |
| 2018-11-13 | 1449 | 51208 | 28 | 226463 | 4.43 | 4.52 | 4.38 | 4.52 | 0.07 | 1.57% | 4.45 | 1 | 4.50 | 9 | 150.67 |
| 2018-11-14 | 1449 | 382626 | 129 | 1862628 | 4.52 | 4.97 | 4.52 | 4.97 | 0.45 | 9.96% | 4.97 | 137 | 0.00 | 0 | 165.67 |
| 2018-11-16 | 1449 | 49388 | 37 | 241754 | 4.95 | 4.95 | 4.82 | 4.95 | 0.00 | -0.4% | 4.91 | 4 | 4.95 | 2 | 165.00 |
| 2018-11-19 | 1449 | 100022 | 51 | 486405 | 4.95 | 4.98 | 4.80 | 4.85 | 0.10 | -2.02% | 4.85 | 1 | 4.95 | 1 | 161.67 |
| 2018-11-20 | 1449 | 22458 | 19 | 110764 | 4.82 | 4.97 | 4.81 | 4.95 | 0.10 | 2.06% | 4.81 | 1 | 4.93 | 3 | 165.00 |
| 2018-11-21 | 1449 | 36001 | 25 | 173894 | 4.85 | 4.94 | 4.79 | 4.82 | 0.13 | -2.63% | 4.82 | 1 | 4.91 | 4 | 160.67 |
| 2018-11-22 | 1449 | 38000 | 27 | 182110 | 4.76 | 4.90 | 4.76 | 4.83 | 0.01 | 0.21% | 4.82 | 11 | 4.88 | 3 | 161.00 |
| 2018-11-23 | 1449 | 39202 | 27 | 188213 | 4.82 | 4.86 | 4.73 | 4.84 | 0.01 | 0.21% | 4.75 | 1 | 4.84 | 3 | 161.33 |
| 2018-11-26 | 1449 | 41345 | 33 | 204668 | 4.98 | 4.98 | 4.87 | 4.87 | 0.03 | 0.62% | 4.85 | 1 | 4.90 | 6 | 162.33 |
| 2018-11-27 | 1449 | 44528 | 20 | 217944 | 4.86 | 4.93 | 4.80 | 4.91 | 0.04 | 0.82% | 4.87 | 2 | 4.90 | 2 | 163.67 |
| 2018-11-28 | 1449 | 33000 | 19 | 163120 | 4.93 | 4.96 | 4.93 | 4.94 | 0.03 | 0.61% | 4.93 | 1 | 4.94 | 3 | 164.67 |
| 2018-11-29 | 1449 | 82021 | 43 | 401798 | 4.96 | 5.02 | 4.81 | 4.93 | 0.01 | -0.2% | 4.87 | 4 | 4.93 | 4 | 164.33 |
| 2018-11-30 | 1449 | 61000 | 33 | 305560 | 4.93 | 5.04 | 4.93 | 5.02 | 0.09 | 1.83% | 5.01 | 2 | 5.02 | 2 | 167.33 |
| 2018-12-03 | 1449 | 44000 | 26 | 220950 | 5.09 | 5.09 | 4.98 | 5.03 | 0.01 | 0.2% | 4.98 | 5 | 5.03 | 2 | 167.67 |
| 2018-12-04 | 1449 | 71025 | 49 | 360805 | 5.05 | 5.12 | 5.05 | 5.07 | 0.04 | 0.8% | 5.05 | 3 | 5.11 | 2 | 169.00 |
| 2018-12-05 | 1449 | 15389 | 16 | 77228 | 5.00 | 5.17 | 4.93 | 5.00 | 0.07 | -1.38% | 5.00 | 2 | 5.06 | 3 | 166.67 |
| 2018-12-06 | 1449 | 74000 | 48 | 371720 | 5.06 | 5.06 | 4.97 | 5.05 | 0.05 | 1% | 5.02 | 2 | 5.05 | 16 | 168.33 |
| 2018-12-07 | 1449 | 47215 | 32 | 237961 | 5.05 | 5.10 | 5.02 | 5.04 | 0.01 | -0.2% | 5.04 | 2 | 5.05 | 4 | 168.00 |
| 2018-12-10 | 1449 | 50180 | 26 | 250131 | 5.09 | 5.09 | 4.95 | 4.95 | 0.09 | -1.79% | 4.92 | 1 | 4.96 | 3 | 165.00 |
| 2018-12-11 | 1449 | 17355 | 10 | 85033 | 4.90 | 4.93 | 4.88 | 4.93 | 0.02 | -0.4% | 4.93 | 5 | 5.00 | 2 | 164.33 |
| 2018-12-12 | 1449 | 31007 | 21 | 154255 | 4.90 | 5.04 | 4.89 | 5.04 | 0.11 | 2.23% | 5.00 | 8 | 5.04 | 1 | 168.00 |
| 2018-12-13 | 1449 | 31002 | 19 | 156720 | 5.00 | 5.10 | 5.00 | 5.08 | 0.04 | 0.79% | 5.04 | 11 | 5.08 | 2 | 169.33 |
| 2018-12-14 | 1449 | 26200 | 23 | 132212 | 5.10 | 5.10 | 4.95 | 5.07 | 0.01 | -0.2% | 5.04 | 3 | 5.07 | 3 | 169.00 |
| 2018-12-17 | 1449 | 54009 | 35 | 271987 | 5.06 | 5.07 | 4.97 | 5.01 | 0.06 | -1.18% | 5.00 | 2 | 5.07 | 12 | 167.00 |
| 2018-12-18 | 1449 | 51695 | 23 | 258271 | 5.05 | 5.05 | 4.99 | 5.05 | 0.04 | 0.8% | 4.92 | 3 | 5.05 | 5 | 168.33 |
| 2018-12-19 | 1449 | 26682 | 20 | 133107 | 5.05 | 5.05 | 4.97 | 5.03 | 0.02 | -0.4% | 5.02 | 1 | 5.03 | 2 | 167.67 |
| 2018-12-20 | 1449 | 44476 | 26 | 220844 | 4.89 | 5.04 | 4.89 | 5.02 | 0.01 | -0.2% | 4.96 | 10 | 5.02 | 6 | 167.33 |
| 2018-12-21 | 1449 | 29027 | 14 | 144513 | 5.00 | 5.00 | 4.90 | 4.99 | 0.03 | -0.6% | 4.95 | 1 | 4.99 | 6 | 166.33 |
| 2018-12-22 | 1449 | 18002 | 11 | 89669 | 5.00 | 5.00 | 4.95 | 4.95 | 0.04 | -0.8% | 4.94 | 3 | 4.99 | 15 | 165.00 |
| 2018-12-24 | 1449 | 50364 | 18 | 249449 | 5.07 | 5.07 | 4.90 | 4.90 | 0.05 | -1.01% | 4.90 | 1 | 5.01 | 2 | 163.33 |
| 2018-12-25 | 1449 | 30298 | 21 | 148966 | 4.95 | 4.95 | 4.87 | 4.89 | 0.01 | -0.2% | 4.80 | 20 | 4.93 | 3 | 163.00 |
| 2018-12-26 | 1449 | 26000 | 15 | 127400 | 4.91 | 4.92 | 4.89 | 4.89 | 0.00 | 0% | 4.83 | 5 | 4.91 | 4 | 163.00 |
| 2018-12-27 | 1449 | 53939 | 23 | 264230 | 4.91 | 5.00 | 4.86 | 4.97 | 0.08 | 1.64% | 4.97 | 2 | 4.98 | 7 | 165.67 |
| 2018-12-28 | 1449 | 38845 | 37 | 192157 | 4.90 | 5.00 | 4.88 | 4.98 | 0.01 | 0.2% | 4.97 | 2 | 4.99 | 3 | 166.00 |