聚隆(1466)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 | 12.00 0 0% | 12.00 0 0% | 12.00 0 0% | 12.00 0 0% | 12.00 0 0% | 12.15 0.15 1.25% | 12.10 -0.05 -0.41% | 12.10 0 0% | 12.05 -0.05 -0.41% | 12.05 0 0% | 12.10 0.05 0.41% | 12.15 0.05 0.41% | 12.35 0.2 1.65% | 12.40 0.05 0.4% | 12.05 -0.35 -2.82% | 12.05 0 0% | 12.00 -0.05 -0.41% | 12.05 0.05 0.42% | 12.00 -0.05 -0.41% | 12.00 0 0% | 11.95 -0.05 -0.42% | 11.90 -0.05 -0.42% | 12.06 | |||||||||
| 2 月 | 12.00 0.1 0.84% | 12.00 0 0% | 11.85 -0.15 -1.25% | 10.80 -1.05 -8.86% | 11.15 0.35 3.24% | 11.05 -0.1 -0.9% | 10.90 -0.15 -1.36% | 11.00 0.1 0.92% | 11.10 0.1 0.91% | 11.20 0.1 0.9% | 11.15 -0.05 -0.45% | 11.20 0.05 0.45% | 11.10 -0.1 -0.89% | 11.24 | ||||||||||||||||||
| 3 月 | 11.10 0 0% | 11.00 -0.1 -0.9% | 11.00 0 0% | 11.00 0 0% | 11.00 0 0% | 10.95 -0.05 -0.45% | 10.90 -0.05 -0.46% | 10.95 0.05 0.46% | 11.00 0.05 0.46% | 11.10 0.1 0.91% | 10.95 -0.15 -1.35% | 11.00 0.05 0.46% | 10.90 -0.1 -0.91% | 10.90 0 0% | 10.85 -0.05 -0.46% | 10.90 0.05 0.46% | 10.70 -0.2 -1.83% | 10.75 0.05 0.47% | 10.75 0 0% | 10.80 0.05 0.47% | 10.93 | |||||||||||
| 4 月 | 10.90 0.1 0.93% | 10.75 -0.15 -1.38% | 11.80 1.05 9.77% | 11.50 -0.3 -2.54% | 11.30 -0.2 -1.74% | 11.30 0 0% | 11.20 -0.1 -0.88% | 11.10 -0.1 -0.89% | 11.15 0.05 0.45% | 11.15 0 0% | 11.15 0 0% | 11.15 0 0% | 11.10 -0.05 -0.45% | 10.95 -0.15 -1.35% | 10.95 0 0% | 10.80 -0.15 -1.37% | 11.00 0.2 1.85% | 11.00 0 0% | 11.13 | |||||||||||||
| 5 月 | 10.90 -0.1 -0.91% | 11.00 0.1 0.92% | 10.90 -0.1 -0.91% | 10.90 0 0% | 10.95 0.05 0.46% | 10.80 -0.15 -1.37% | 10.90 0.1 0.93% | 10.85 -0.05 -0.46% | 10.70 -0.15 -1.38% | 10.70 0 0% | 10.30 -0.4 -3.74% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.10 -0.2 -1.94% | 10.10 0 0% | 10.20 0.1 0.99% | 10.25 0.05 0.49% | 10.15 -0.1 -0.98% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.51 | |||||||||
| 6 月 | 10.20 0.1 0.99% | 10.35 0.15 1.47% | 10.25 -0.1 -0.97% | 10.35 0.1 0.98% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.45 0.15 1.46% | 10.40 -0.05 -0.48% | 10.25 -0.15 -1.44% | 10.35 0.1 0.98% | 10.35 0 0% | 10.35 0 0% | 10.40 0.05 0.48% | 10.30 -0.1 -0.96% | 10.30 0 0% | 10.30 0 0% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.3 | ||||||||||||
| 7 月 | 10.15 -0.1 -0.98% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.05 0 0% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.00 0 0% | 9.95 -0.05 -0.5% | 10.20 0.25 2.51% | 10.10 -0.1 -0.98% | 10.30 0.2 1.98% | 10.30 0 0% | 10.10 -0.2 -1.94% | 10.15 0.05 0.5% | 10.15 0 0% | 10.15 0 0% | 10.20 0.05 0.49% | 10.45 0.25 2.45% | 10.12 | |||||||||
| 8 月 | 10.50 0.05 0.48% | 10.35 -0.15 -1.43% | 10.35 0 0% | 10.45 0.1 0.97% | 10.45 0 0% | 10.55 0.1 0.96% | 10.40 -0.15 -1.42% | 10.40 0 0% | 10.30 -0.1 -0.96% | 10.50 0.2 1.94% | 10.50 0 0% | 10.60 0.1 0.95% | 10.50 -0.1 -0.94% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.55 0.05 0.48% | 10.60 0.05 0.47% | 10.50 -0.1 -0.94% | 10.60 0.1 0.95% | 10.65 0.05 0.47% | 10.70 0.05 0.47% | 10.65 -0.05 -0.47% | 10.65 0 0% | 10.5 | ||||||||
| 9 月 | 10.60 -0.05 -0.47% | 10.70 0.1 0.94% | 10.70 0 0% | 10.70 0 0% | 10.60 -0.1 -0.93% | 10.45 -0.15 -1.42% | 10.45 0 0% | 10.65 0.2 1.91% | 10.80 0.15 1.41% | 10.75 -0.05 -0.46% | 10.70 -0.05 -0.47% | 10.65 -0.05 -0.47% | 10.70 0.05 0.47% | 10.75 0.05 0.47% | 10.90 0.15 1.4% | 10.80 -0.1 -0.92% | 11.00 0.2 1.85% | 11.00 0 0% | 11.00 0 0% | 10.76 | ||||||||||||
| 10 月 | 11.10 0.1 0.91% | 11.00 -0.1 -0.9% | 10.90 -0.1 -0.91% | 10.90 0 0% | 10.60 -0.3 -2.75% | 10.50 -0.1 -0.94% | 10.45 -0.05 -0.48% | 9.86 -0.59 -5.65% | 9.82 -0.04 -0.41% | 9.55 -0.27 -2.75% | 9.60 0.05 0.52% | 9.70 0.1 1.04% | 9.66 -0.04 -0.41% | 10.00 0.34 3.52% | 10.00 0 0% | 10.00 0 0% | 10.00 0 0% | 9.72 -0.28 -2.8% | 9.76 0.04 0.41% | 9.71 -0.05 -0.51% | 10.09 | |||||||||||
| 11 月 | 10.00 0.29 2.99% | 10.20 0.2 2% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.05 -0.1 -0.99% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.05 -0.1 -0.99% | 9.85 -0.2 -1.99% | 10.00 0.15 1.52% | 10.00 0 0% | 9.80 -0.2 -2% | 9.71 -0.09 -0.92% | 9.80 0.09 0.93% | 10.00 0.2 2.04% | 9.75 -0.25 -2.5% | 10.05 0.3 3.08% | 10.00 -0.05 -0.5% | 9.96 -0.04 -0.4% | 10.01 | ||||||||||||
| 12 月 | 10.00 0.04 0.4% | 10.00 0 0% | 10.00 0 0% | 9.55 -0.45 -4.5% | 9.81 0.26 2.72% | 9.81 0 0% | 9.80 -0.01 -0.1% | 10.00 0.2 2.04% | 9.80 -0.2 -2% | 9.80 0 0% | 9.84 0.04 0.41% | 9.60 -0.24 -2.44% | 9.57 -0.03 -0.31% | 9.60 0.03 0.31% | 9.92 0.32 3.33% | 10.20 0.28 2.82% | 9.82 |
說明:最高漲幅:9.77%最低跌幅:-8.86% 最高價:12.40最低價:9.55平均價:10.62,灰色底表示週末,漲103天(13.2)元,跌115天(-15.03)元,平盤80天
10%=2,4%=1,3%=8,2%=13,1%=42,0%=117,-0%=1,-1%=1,-2%=1,-3%=2,-4%=8,-5%=9,-6%=39,-7%=54,
| 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 | 1466 | 38023 | 20 | 457671 | 11.95 | 12.10 | 11.95 | 12.00 | 0.10 | 0% | 11.95 | 5 | 12.05 | 7 | 0.00 |
| 2018-01-03 | 1466 | 64668 | 35 | 778266 | 12.00 | 12.10 | 12.00 | 12.00 | 0.00 | 0% | 12.00 | 2 | 12.10 | 22 | 0.00 |
| 2018-01-04 | 1466 | 56550 | 26 | 676300 | 12.00 | 12.00 | 11.90 | 12.00 | 0.00 | 0% | 11.95 | 3 | 12.10 | 6 | 0.00 |
| 2018-01-05 | 1466 | 49000 | 18 | 588800 | 12.00 | 12.05 | 12.00 | 12.00 | 0.00 | 0% | 12.00 | 12 | 12.10 | 7 | 0.00 |
| 2018-01-08 | 1466 | 73000 | 23 | 877500 | 12.00 | 12.15 | 12.00 | 12.00 | 0.00 | 0% | 12.00 | 14 | 12.05 | 10 | 0.00 |
| 2018-01-09 | 1466 | 118469 | 38 | 1430524 | 12.00 | 12.15 | 12.00 | 12.15 | 0.15 | 1.25% | 12.10 | 2 | 12.15 | 12 | 0.00 |
| 2018-01-10 | 1466 | 20240 | 12 | 244741 | 12.15 | 12.15 | 12.05 | 12.10 | 0.05 | -0.41% | 12.05 | 18 | 12.10 | 5 | 0.00 |
| 2018-01-11 | 1466 | 51005 | 20 | 617160 | 12.15 | 12.20 | 12.05 | 12.10 | 0.00 | 0% | 12.05 | 19 | 12.10 | 8 | 0.00 |
| 2018-01-12 | 1466 | 26955 | 13 | 325410 | 12.10 | 12.10 | 12.05 | 12.05 | 0.05 | -0.41% | 12.05 | 15 | 12.10 | 49 | 0.00 |
| 2018-01-15 | 1466 | 65801 | 20 | 790762 | 12.05 | 12.05 | 11.95 | 12.05 | 0.00 | 0% | 12.00 | 17 | 12.05 | 19 | 0.00 |
| 2018-01-16 | 1466 | 108377 | 28 | 1310224 | 12.00 | 12.20 | 12.00 | 12.10 | 0.05 | 0.41% | 12.05 | 9 | 12.10 | 1 | 0.00 |
| 2018-01-17 | 1466 | 86046 | 39 | 1038556 | 12.05 | 12.15 | 12.05 | 12.15 | 0.05 | 0.41% | 12.05 | 7 | 12.15 | 36 | 0.00 |
| 2018-01-18 | 1466 | 356687 | 156 | 4447498 | 12.20 | 12.80 | 12.15 | 12.35 | 0.20 | 1.65% | 12.35 | 12 | 12.40 | 2 | 0.00 |
| 2018-01-19 | 1466 | 124995 | 59 | 1561037 | 12.40 | 12.60 | 12.40 | 12.40 | 0.05 | 0.4% | 12.40 | 14 | 12.45 | 3 | 0.00 |
| 2018-01-22 | 1466 | 76380 | 30 | 929510 | 12.35 | 12.35 | 12.05 | 12.05 | 0.35 | -2.82% | 12.05 | 9 | 12.15 | 5 | 0.00 |
| 2018-01-23 | 1466 | 31250 | 25 | 375900 | 12.05 | 12.10 | 12.00 | 12.05 | 0.00 | 0% | 12.05 | 4 | 12.10 | 5 | 0.00 |
| 2018-01-24 | 1466 | 38278 | 21 | 460321 | 12.05 | 12.10 | 12.00 | 12.00 | 0.05 | -0.41% | 12.00 | 21 | 12.05 | 2 | 0.00 |
| 2018-01-25 | 1466 | 27045 | 15 | 325090 | 12.00 | 12.05 | 11.95 | 12.05 | 0.05 | 0.42% | 12.00 | 25 | 12.10 | 23 | 0.00 |
| 2018-01-26 | 1466 | 36124 | 17 | 433579 | 12.00 | 12.05 | 12.00 | 12.00 | 0.05 | -0.41% | 12.00 | 35 | 12.10 | 10 | 0.00 |
| 2018-01-29 | 1466 | 24153 | 20 | 289922 | 12.00 | 12.05 | 12.00 | 12.00 | 0.00 | 0% | 12.00 | 17 | 12.10 | 2 | 0.00 |
| 2018-01-30 | 1466 | 60962 | 20 | 729045 | 11.90 | 12.00 | 11.90 | 11.95 | 0.05 | -0.42% | 11.90 | 9 | 12.00 | 2 | 0.00 |
| 2018-01-31 | 1466 | 86004 | 22 | 1026348 | 11.85 | 11.95 | 11.85 | 11.90 | 0.05 | -0.42% | 11.90 | 6 | 11.95 | 10 | 0.00 |
| 2018-02-01 | 1466 | 16001 | 6 | 192512 | 12.10 | 12.15 | 12.00 | 12.00 | 0.10 | 0.84% | 12.00 | 8 | 12.10 | 15 | 0.00 |
| 2018-02-02 | 1466 | 19115 | 11 | 228116 | 11.90 | 12.00 | 11.90 | 12.00 | 0.00 | 0% | 11.95 | 11 | 12.00 | 3 | 0.00 |
| 2018-02-05 | 1466 | 77165 | 20 | 914794 | 11.90 | 11.90 | 11.80 | 11.85 | 0.15 | -1.25% | 11.85 | 1 | 11.90 | 5 | 0.00 |
| 2018-02-06 | 1466 | 154197 | 42 | 1724155 | 11.50 | 11.75 | 10.75 | 10.80 | 1.05 | -8.86% | 10.80 | 3 | 10.95 | 6 | 0.00 |
| 2018-02-07 | 1466 | 92003 | 31 | 1023933 | 11.20 | 11.20 | 10.90 | 11.15 | 0.35 | 3.24% | 11.05 | 10 | 11.15 | 16 | 0.00 |
| 2018-02-08 | 1466 | 18001 | 8 | 198261 | 11.00 | 11.05 | 11.00 | 11.05 | 0.10 | -0.9% | 11.05 | 5 | 11.10 | 1 | 0.00 |
| 2018-02-09 | 1466 | 10001 | 6 | 107711 | 11.00 | 11.00 | 10.60 | 10.90 | 0.15 | -1.36% | 10.85 | 2 | 10.95 | 1 | 0.00 |
| 2018-02-12 | 1466 | 28004 | 15 | 307344 | 10.95 | 11.05 | 10.85 | 11.00 | 0.10 | 0.92% | 11.00 | 31 | 11.10 | 7 | 0.00 |
| 2018-02-21 | 1466 | 38401 | 15 | 424130 | 11.10 | 11.10 | 11.00 | 11.10 | 0.10 | 0.91% | 11.10 | 10 | 11.20 | 2 | 0.00 |
| 2018-02-22 | 1466 | 63007 | 35 | 705677 | 11.20 | 11.20 | 11.20 | 11.20 | 0.10 | 0.9% | 11.10 | 3 | 11.20 | 12 | 0.00 |
| 2018-02-23 | 1466 | 20372 | 18 | 227778 | 11.15 | 11.20 | 11.15 | 11.15 | 0.05 | -0.45% | 11.15 | 10 | 11.20 | 3 | 0.00 |
| 2018-02-26 | 1466 | 90012 | 26 | 1007582 | 11.10 | 11.20 | 11.10 | 11.20 | 0.05 | 0.45% | 11.15 | 36 | 11.25 | 2 | 0.00 |
| 2018-02-27 | 1466 | 46118 | 30 | 516798 | 11.40 | 11.40 | 11.10 | 11.10 | 0.10 | -0.89% | 11.05 | 10 | 11.15 | 1 | 0.00 |
| 2018-03-01 | 1466 | 25005 | 13 | 275105 | 11.10 | 11.10 | 10.90 | 11.10 | 0.00 | 0% | 11.10 | 2 | 11.20 | 1 | 0.00 |
| 2018-03-02 | 1466 | 42442 | 34 | 462823 | 10.90 | 11.00 | 10.90 | 11.00 | 0.10 | -0.9% | 11.00 | 3 | 11.10 | 1 | 0.00 |
| 2018-03-05 | 1466 | 2002 | 4 | 22222 | 11.20 | 11.20 | 11.00 | 11.00 | 0.00 | 0% | 11.00 | 12 | 11.15 | 1 | 0.00 |
| 2018-03-06 | 1466 | 49002 | 17 | 539922 | 11.20 | 11.20 | 10.95 | 11.00 | 0.00 | 0% | 11.00 | 3 | 11.25 | 2 | 0.00 |
| 2018-03-07 | 1466 | 18007 | 14 | 197827 | 11.00 | 11.00 | 10.95 | 11.00 | 0.00 | 0% | 11.00 | 2 | 11.05 | 1 | 0.00 |
| 2018-03-08 | 1466 | 35682 | 28 | 391807 | 11.00 | 11.00 | 10.95 | 10.95 | 0.05 | -0.45% | 10.95 | 19 | 11.20 | 2 | 0.00 |
| 2018-03-09 | 1466 | 71527 | 28 | 784613 | 11.05 | 11.10 | 10.90 | 10.90 | 0.05 | -0.46% | 10.90 | 11 | 11.05 | 2 | 0.00 |
| 2018-03-12 | 1466 | 65013 | 27 | 712133 | 10.95 | 11.00 | 10.90 | 10.95 | 0.05 | 0.46% | 10.90 | 17 | 10.95 | 1 | 0.00 |
| 2018-03-13 | 1466 | 50276 | 30 | 555270 | 10.95 | 11.15 | 10.85 | 11.00 | 0.05 | 0.46% | 11.00 | 7 | 11.10 | 8 | 0.00 |
| 2018-03-14 | 1466 | 34121 | 25 | 376486 | 11.15 | 11.15 | 11.00 | 11.10 | 0.10 | 0.91% | 11.00 | 5 | 11.10 | 2 | 0.00 |
| 2018-03-20 | 1466 | 14009 | 20 | 155440 | 11.10 | 11.25 | 10.95 | 10.95 | 0.00 | -1.35% | 10.95 | 2 | 11.15 | 4 | 0.00 |
| 2018-03-21 | 1466 | 31007 | 21 | 337271 | 11.00 | 11.00 | 10.85 | 11.00 | 0.05 | 0.46% | 10.95 | 1 | 11.05 | 1 | 0.00 |
| 2018-03-22 | 1466 | 16305 | 19 | 179019 | 11.00 | 11.00 | 10.90 | 10.90 | 0.10 | -0.91% | 10.90 | 7 | 10.95 | 1 | 0.00 |
| 2018-03-23 | 1466 | 33007 | 19 | 358324 | 10.90 | 10.90 | 10.80 | 10.90 | 0.00 | 0% | 10.85 | 10 | 10.90 | 8 | 0.00 |
| 2018-03-26 | 1466 | 2221 | 8 | 24232 | 11.00 | 11.00 | 10.85 | 10.85 | 0.05 | -0.46% | 10.90 | 5 | 11.00 | 2 | 0.00 |
| 2018-03-27 | 1466 | 16759 | 9 | 182133 | 10.90 | 10.90 | 10.85 | 10.90 | 0.05 | 0.46% | 10.85 | 4 | 10.90 | 4 | 0.00 |
| 2018-03-28 | 1466 | 73209 | 42 | 787530 | 10.85 | 10.85 | 10.70 | 10.70 | 0.20 | -1.83% | 10.70 | 18 | 10.85 | 2 | 0.00 |
| 2018-03-29 | 1466 | 31002 | 18 | 332820 | 10.75 | 10.80 | 10.60 | 10.75 | 0.05 | 0.47% | 10.75 | 3 | 10.80 | 3 | 0.00 |
| 2018-03-30 | 1466 | 17200 | 13 | 185135 | 10.80 | 10.80 | 10.75 | 10.75 | 0.00 | 0% | 10.75 | 8 | 10.80 | 2 | 0.00 |
| 2018-03-31 | 1466 | 25178 | 6 | 271208 | 10.75 | 10.80 | 10.75 | 10.80 | 0.05 | 0.47% | 10.80 | 2 | 10.85 | 5 | 0.00 |
| 2018-04-02 | 1466 | 9003 | 11 | 97680 | 10.80 | 10.90 | 10.80 | 10.90 | 0.10 | 0.93% | 10.80 | 3 | 10.95 | 7 | 0.00 |
| 2018-04-03 | 1466 | 7161 | 31 | 77814 | 10.90 | 10.95 | 10.75 | 10.75 | 0.15 | -1.38% | 10.75 | 9 | 10.85 | 1 | 0.00 |
| 2018-04-09 | 1466 | 934245 | 265 | 10929721 | 10.75 | 11.80 | 10.75 | 11.80 | 1.05 | 9.77% | 11.80 | 117 | 0.00 | 0 | 0.00 |
| 2018-04-10 | 1466 | 374751 | 178 | 4463653 | 12.10 | 12.30 | 11.45 | 11.50 | 0.30 | -2.54% | 11.50 | 3 | 11.55 | 4 | 0.00 |
| 2018-04-11 | 1466 | 65459 | 94 | 751127 | 11.50 | 11.75 | 11.30 | 11.30 | 0.20 | -1.74% | 11.25 | 27 | 11.40 | 5 | 0.00 |
| 2018-04-12 | 1466 | 108283 | 44 | 1214468 | 11.35 | 11.35 | 11.10 | 11.30 | 0.00 | 0% | 11.30 | 1 | 11.35 | 6 | 0.00 |
| 2018-04-13 | 1466 | 38028 | 24 | 426410 | 11.20 | 11.30 | 11.20 | 11.20 | 0.10 | -0.88% | 11.20 | 20 | 11.35 | 4 | 0.00 |
| 2018-04-16 | 1466 | 42759 | 43 | 475999 | 11.30 | 11.30 | 11.05 | 11.10 | 0.10 | -0.89% | 11.10 | 9 | 11.15 | 1 | 0.00 |
| 2018-04-17 | 1466 | 68007 | 30 | 756977 | 11.15 | 11.20 | 11.10 | 11.15 | 0.05 | 0.45% | 11.05 | 15 | 11.15 | 2 | 0.00 |
| 2018-04-18 | 1466 | 56008 | 38 | 623788 | 11.15 | 11.15 | 11.10 | 11.15 | 0.00 | 0% | 11.15 | 19 | 11.20 | 4 | 0.00 |
| 2018-04-19 | 1466 | 55771 | 27 | 619107 | 11.15 | 11.15 | 11.00 | 11.15 | 0.00 | 0% | 11.00 | 16 | 11.15 | 17 | 0.00 |
| 2018-04-20 | 1466 | 20280 | 14 | 226407 | 11.15 | 11.20 | 11.15 | 11.15 | 0.00 | 0% | 11.15 | 2 | 11.20 | 19 | 0.00 |
| 2018-04-23 | 1466 | 16007 | 17 | 177377 | 11.10 | 11.10 | 11.05 | 11.10 | 0.05 | -0.45% | 11.10 | 2 | 11.15 | 6 | 0.00 |
| 2018-04-24 | 1466 | 33010 | 24 | 362660 | 11.05 | 11.05 | 10.95 | 10.95 | 0.15 | -1.35% | 10.90 | 6 | 10.95 | 5 | 0.00 |
| 2018-04-25 | 1466 | 40007 | 21 | 436527 | 10.85 | 10.95 | 10.85 | 10.95 | 0.00 | 0% | 10.85 | 7 | 10.95 | 1 | 0.00 |
| 2018-04-26 | 1466 | 70360 | 39 | 764223 | 10.90 | 10.95 | 10.80 | 10.80 | 0.15 | -1.37% | 10.80 | 7 | 10.95 | 11 | 0.00 |
| 2018-04-27 | 1466 | 8025 | 14 | 87468 | 10.90 | 11.00 | 10.85 | 11.00 | 0.20 | 1.85% | 10.85 | 9 | 11.00 | 3 | 0.00 |
| 2018-04-30 | 1466 | 5001 | 6 | 54961 | 11.00 | 11.10 | 10.90 | 11.00 | 0.00 | 0% | 10.95 | 14 | 11.00 | 1 | 0.00 |
| 2018-05-02 | 1466 | 13089 | 12 | 143167 | 11.00 | 11.00 | 10.90 | 10.90 | 0.10 | -0.91% | 10.90 | 11 | 11.00 | 2 | 0.00 |
| 2018-05-03 | 1466 | 10285 | 5 | 113106 | 11.00 | 11.00 | 11.00 | 11.00 | 0.10 | 0.92% | 10.90 | 13 | 11.00 | 10 | 0.00 |
| 2018-05-04 | 1466 | 22003 | 6 | 239236 | 10.90 | 10.90 | 10.85 | 10.90 | 0.10 | -0.91% | 10.90 | 1 | 10.95 | 12 | 0.00 |
| 2018-05-07 | 1466 | 21290 | 18 | 233074 | 11.00 | 11.00 | 10.90 | 10.90 | 0.00 | 0% | 10.85 | 20 | 10.90 | 1 | 0.00 |
| 2018-05-08 | 1466 | 33400 | 10 | 362809 | 10.85 | 10.95 | 10.85 | 10.95 | 0.05 | 0.46% | 10.85 | 10 | 10.90 | 6 | 0.00 |
| 2018-05-09 | 1466 | 88005 | 30 | 950403 | 10.90 | 10.90 | 10.75 | 10.80 | 0.15 | -1.37% | 10.80 | 1 | 10.85 | 7 | 0.00 |
| 2018-05-10 | 1466 | 18331 | 9 | 198957 | 10.95 | 10.95 | 10.80 | 10.90 | 0.10 | 0.93% | 10.85 | 3 | 10.95 | 9 | 0.00 |
| 2018-05-11 | 1466 | 23337 | 18 | 254485 | 10.90 | 10.95 | 10.85 | 10.85 | 0.05 | -0.46% | 10.85 | 7 | 10.90 | 4 | 0.00 |
| 2018-05-14 | 1466 | 65110 | 25 | 700975 | 10.95 | 10.95 | 10.70 | 10.70 | 0.15 | -1.38% | 10.65 | 4 | 10.85 | 9 | 0.00 |
| 2018-05-15 | 1466 | 41440 | 18 | 442363 | 10.70 | 10.75 | 10.60 | 10.70 | 0.00 | 0% | 10.60 | 1 | 10.70 | 27 | 0.00 |
| 2018-05-16 | 1466 | 112000 | 35 | 1169450 | 10.55 | 10.55 | 10.30 | 10.30 | 0.40 | -3.74% | 10.30 | 5 | 10.35 | 1 | 0.00 |
| 2018-05-17 | 1466 | 65370 | 30 | 674242 | 10.30 | 10.40 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 9 | 10.40 | 49 | 0.00 |
| 2018-05-18 | 1466 | 37122 | 12 | 383356 | 10.35 | 10.35 | 10.30 | 10.30 | 0.05 | 0.49% | 10.30 | 2 | 10.40 | 5 | 0.00 |
| 2018-05-21 | 1466 | 46327 | 30 | 477234 | 10.30 | 10.35 | 10.30 | 10.35 | 0.05 | 0.49% | 10.20 | 8 | 10.35 | 3 | 0.00 |
| 2018-05-22 | 1466 | 64200 | 27 | 665709 | 10.20 | 10.40 | 10.20 | 10.30 | 0.05 | -0.48% | 10.25 | 3 | 10.30 | 5 | 0.00 |
| 2018-05-23 | 1466 | 32036 | 20 | 326613 | 10.35 | 10.35 | 10.10 | 10.10 | 0.20 | -1.94% | 10.10 | 6 | 10.25 | 1 | 0.00 |
| 2018-05-24 | 1466 | 199102 | 45 | 2000880 | 10.10 | 10.10 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 1 | 10.15 | 3 | 0.00 |
| 2018-05-25 | 1466 | 42002 | 16 | 425120 | 10.10 | 10.20 | 10.10 | 10.20 | 0.10 | 0.99% | 10.10 | 7 | 10.20 | 5 | 0.00 |
| 2018-05-28 | 1466 | 224352 | 58 | 2279689 | 10.20 | 10.30 | 10.10 | 10.25 | 0.05 | 0.49% | 10.20 | 21 | 10.30 | 14 | 0.00 |
| 2018-05-29 | 1466 | 18401 | 6 | 187250 | 10.15 | 10.20 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 2 | 10.20 | 1 | 0.00 |
| 2018-05-30 | 1466 | 46002 | 19 | 464770 | 10.10 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 10 | 10.15 | 13 | 0.00 |
| 2018-05-31 | 1466 | 289001 | 65 | 2910160 | 10.15 | 10.30 | 10.00 | 10.10 | 0.05 | -0.49% | 10.05 | 23 | 10.10 | 3 | 0.00 |
| 2018-06-01 | 1466 | 72121 | 34 | 729220 | 10.15 | 10.25 | 10.05 | 10.20 | 0.10 | 0.99% | 10.15 | 22 | 10.20 | 8 | 0.00 |
| 2018-06-04 | 1466 | 1508231 | 411 | 16336611 | 10.30 | 11.20 | 10.30 | 10.35 | 0.15 | 1.47% | 10.35 | 18 | 10.45 | 1 | 0.00 |
| 2018-06-05 | 1466 | 193000 | 65 | 1985300 | 10.35 | 10.40 | 10.20 | 10.25 | 0.10 | -0.97% | 10.25 | 1 | 10.35 | 16 | 0.00 |
| 2018-06-06 | 1466 | 99244 | 40 | 1024510 | 10.30 | 10.35 | 10.30 | 10.35 | 0.10 | 0.98% | 10.30 | 21 | 10.40 | 9 | 0.00 |
| 2018-06-08 | 1466 | 134952 | 43 | 1386503 | 10.25 | 10.35 | 10.20 | 10.30 | 0.05 | -0.48% | 10.25 | 21 | 10.30 | 2 | 0.00 |
| 2018-06-11 | 1466 | 28724 | 20 | 296881 | 10.30 | 10.35 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 18 | 10.35 | 2 | 0.00 |
| 2018-06-12 | 1466 | 42119 | 20 | 438049 | 10.35 | 10.45 | 10.35 | 10.45 | 0.15 | 1.46% | 10.40 | 10 | 10.45 | 7 | 0.00 |
| 2018-06-13 | 1466 | 54640 | 24 | 566591 | 10.40 | 10.40 | 10.30 | 10.40 | 0.05 | -0.48% | 10.35 | 33 | 10.40 | 29 | 0.00 |
| 2018-06-14 | 1466 | 38000 | 24 | 391850 | 10.45 | 10.45 | 10.25 | 10.25 | 0.15 | -1.44% | 10.25 | 37 | 10.35 | 3 | 0.00 |
| 2018-06-15 | 1466 | 76000 | 44 | 786200 | 10.25 | 10.50 | 10.25 | 10.35 | 0.10 | 0.98% | 10.25 | 14 | 10.40 | 6 | 0.00 |
| 2018-06-19 | 1466 | 75001 | 41 | 773260 | 10.35 | 10.40 | 10.20 | 10.35 | 0.00 | 0% | 10.35 | 11 | 10.40 | 4 | 0.00 |
| 2018-06-20 | 1466 | 69001 | 26 | 713560 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 3 | 10.40 | 13 | 0.00 |
| 2018-06-21 | 1466 | 20080 | 11 | 208786 | 10.35 | 10.40 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 53 | 10.40 | 2 | 0.00 |
| 2018-06-22 | 1466 | 12408 | 16 | 128010 | 10.40 | 10.40 | 10.30 | 10.30 | 0.10 | -0.96% | 10.25 | 16 | 10.35 | 6 | 0.00 |
| 2018-06-25 | 1466 | 27517 | 28 | 284923 | 10.35 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.25 | 30 | 10.40 | 10 | 0.00 |
| 2018-06-26 | 1466 | 16008 | 12 | 164331 | 10.25 | 10.30 | 10.25 | 10.30 | 0.00 | 0% | 10.20 | 5 | 10.30 | 9 | 0.00 |
| 2018-06-27 | 1466 | 33045 | 15 | 341359 | 10.30 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 3 | 10.35 | 1 | 0.00 |
| 2018-06-28 | 1466 | 54010 | 31 | 557152 | 10.35 | 10.40 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 14 | 10.30 | 2 | 0.00 |
| 2018-06-29 | 1466 | 46000 | 16 | 472750 | 10.30 | 10.35 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 10 | 10.30 | 8 | 0.00 |
| 2018-07-02 | 1466 | 23040 | 13 | 234653 | 10.20 | 10.20 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 3 | 10.20 | 2 | 0.00 |
| 2018-07-03 | 1466 | 4020 | 6 | 40701 | 10.15 | 10.15 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 2 | 10.15 | 15 | 0.00 |
| 2018-07-04 | 1466 | 12106 | 14 | 122070 | 10.05 | 10.10 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 7 | 10.10 | 7 | 0.00 |
| 2018-07-05 | 1466 | 26080 | 20 | 261150 | 10.00 | 10.05 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 1 | 10.05 | 1 | 0.00 |
| 2018-07-06 | 1466 | 142010 | 54 | 1414236 | 10.00 | 10.00 | 9.85 | 10.00 | 0.05 | -0.5% | 9.82 | 2 | 10.00 | 1 | 0.00 |
| 2018-07-09 | 1466 | 45000 | 25 | 447800 | 9.89 | 10.15 | 9.87 | 10.05 | 0.05 | 0.5% | 10.00 | 4 | 10.05 | 1 | 0.00 |
| 2018-07-10 | 1466 | 18360 | 12 | 183950 | 10.00 | 10.05 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 14 | 10.10 | 24 | 0.00 |
| 2018-07-11 | 1466 | 3051 | 6 | 30612 | 10.00 | 10.05 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 2 | 10.15 | 2 | 0.00 |
| 2018-07-12 | 1466 | 16070 | 8 | 160432 | 9.99 | 10.00 | 9.96 | 10.00 | 0.05 | -0.5% | 9.96 | 1 | 10.05 | 5 | 0.00 |
| 2018-07-13 | 1466 | 29201 | 19 | 292248 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 9 | 10.10 | 2 | 0.00 |
| 2018-07-16 | 1466 | 31446 | 21 | 317330 | 10.10 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 3 | 10.05 | 2 | 0.00 |
| 2018-07-17 | 1466 | 28320 | 18 | 282260 | 10.00 | 10.00 | 9.92 | 9.95 | 0.05 | -0.5% | 9.95 | 19 | 9.97 | 1 | 0.00 |
| 2018-07-18 | 1466 | 12374 | 17 | 125045 | 9.95 | 10.20 | 9.95 | 10.20 | 0.25 | 2.51% | 10.00 | 3 | 10.20 | 5 | 0.00 |
| 2018-07-19 | 1466 | 32444 | 17 | 328140 | 10.05 | 10.20 | 10.05 | 10.10 | 0.10 | -0.98% | 10.10 | 1 | 10.20 | 3 | 0.00 |
| 2018-07-20 | 1466 | 63632 | 33 | 653544 | 10.10 | 10.40 | 10.10 | 10.30 | 0.20 | 1.98% | 10.20 | 3 | 10.30 | 9 | 0.00 |
| 2018-07-23 | 1466 | 67840 | 27 | 698467 | 10.20 | 10.30 | 10.20 | 10.30 | 0.00 | 0% | 10.20 | 1 | 10.30 | 2 | 0.00 |
| 2018-07-24 | 1466 | 7005 | 7 | 71050 | 10.15 | 10.15 | 10.10 | 10.10 | 0.20 | -1.94% | 10.10 | 14 | 10.15 | 2 | 0.00 |
| 2018-07-25 | 1466 | 21023 | 10 | 213381 | 10.15 | 10.15 | 10.15 | 10.15 | 0.05 | 0.5% | 10.15 | 1 | 10.20 | 3 | 0.00 |
| 2018-07-26 | 1466 | 64120 | 23 | 648911 | 10.20 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 12 | 10.15 | 1 | 0.00 |
| 2018-07-27 | 1466 | 145702 | 38 | 1476140 | 10.15 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 22 | 10.15 | 7 | 0.00 |
| 2018-07-30 | 1466 | 50004 | 33 | 508190 | 10.15 | 10.20 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 8 | 10.25 | 3 | 0.00 |
| 2018-07-31 | 1466 | 191136 | 36 | 2031764 | 10.30 | 10.75 | 10.30 | 10.45 | 0.25 | 2.45% | 10.45 | 2 | 10.50 | 6 | 0.00 |
| 2018-08-01 | 1466 | 40300 | 22 | 426679 | 10.55 | 10.65 | 10.50 | 10.50 | 0.05 | 0.48% | 10.50 | 9 | 10.60 | 6 | 0.00 |
| 2018-08-02 | 1466 | 71002 | 22 | 737920 | 10.40 | 10.40 | 10.35 | 10.35 | 0.15 | -1.43% | 10.35 | 31 | 10.40 | 2 | 0.00 |
| 2018-08-03 | 1466 | 26431 | 7 | 274089 | 10.40 | 10.40 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 10 | 10.40 | 2 | 0.00 |
| 2018-08-06 | 1466 | 27001 | 11 | 281210 | 10.40 | 10.45 | 10.40 | 10.45 | 0.10 | 0.97% | 10.40 | 12 | 10.45 | 1 | 0.00 |
| 2018-08-07 | 1466 | 92240 | 31 | 945895 | 10.25 | 10.45 | 10.15 | 10.45 | 0.00 | 0% | 10.40 | 12 | 10.45 | 1 | 0.00 |
| 2018-08-08 | 1466 | 32020 | 28 | 335850 | 10.50 | 10.55 | 10.45 | 10.55 | 0.10 | 0.96% | 10.45 | 1 | 10.55 | 5 | 0.00 |
| 2018-08-09 | 1466 | 13032 | 8 | 135885 | 10.55 | 10.55 | 10.40 | 10.40 | 0.15 | -1.42% | 10.40 | 8 | 10.50 | 1 | 0.00 |
| 2018-08-10 | 1466 | 20251 | 10 | 210859 | 10.45 | 10.45 | 10.40 | 10.40 | 0.00 | 0% | 10.40 | 16 | 10.50 | 11 | 0.00 |
| 2018-08-13 | 1466 | 77131 | 37 | 796260 | 10.35 | 10.35 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 5 | 10.35 | 7 | 0.00 |
| 2018-08-14 | 1466 | 59081 | 47 | 614284 | 10.05 | 10.65 | 10.05 | 10.50 | 0.20 | 1.94% | 10.35 | 1 | 10.45 | 1 | 0.00 |
| 2018-08-15 | 1466 | 56051 | 93 | 588660 | 10.35 | 10.55 | 10.35 | 10.50 | 0.00 | 0% | 10.45 | 1 | 10.50 | 1 | 0.00 |
| 2018-08-16 | 1466 | 26070 | 9 | 275484 | 10.30 | 10.60 | 10.30 | 10.60 | 0.10 | 0.95% | 10.40 | 1 | 10.60 | 2 | 0.00 |
| 2018-08-17 | 1466 | 96499 | 21 | 1021789 | 10.60 | 10.60 | 10.50 | 10.50 | 0.10 | -0.94% | 10.50 | 3 | 10.60 | 13 | 0.00 |
| 2018-08-20 | 1466 | 19820 | 17 | 208378 | 10.50 | 10.60 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 14 | 10.55 | 1 | 0.00 |
| 2018-08-21 | 1466 | 51011 | 24 | 538014 | 10.45 | 10.60 | 10.45 | 10.50 | 0.05 | 0.48% | 10.45 | 11 | 10.55 | 1 | 0.00 |
| 2018-08-22 | 1466 | 61001 | 18 | 642210 | 10.50 | 10.65 | 10.50 | 10.55 | 0.05 | 0.48% | 10.55 | 9 | 10.60 | 12 | 0.00 |
| 2018-08-23 | 1466 | 30295 | 18 | 323006 | 10.70 | 10.70 | 10.60 | 10.60 | 0.05 | 0.47% | 10.55 | 12 | 10.65 | 2 | 0.00 |
| 2018-08-24 | 1466 | 14045 | 12 | 148318 | 10.65 | 10.65 | 10.50 | 10.50 | 0.10 | -0.94% | 10.45 | 6 | 10.55 | 2 | 0.00 |
| 2018-08-27 | 1466 | 19451 | 15 | 206379 | 10.65 | 10.65 | 10.60 | 10.60 | 0.10 | 0.95% | 10.60 | 8 | 10.65 | 5 | 0.00 |
| 2018-08-28 | 1466 | 16145 | 12 | 171544 | 10.65 | 10.65 | 10.55 | 10.65 | 0.05 | 0.47% | 10.60 | 2 | 10.65 | 6 | 0.00 |
| 2018-08-29 | 1466 | 49597 | 25 | 532426 | 10.70 | 10.80 | 10.70 | 10.70 | 0.05 | 0.47% | 10.65 | 11 | 10.75 | 14 | 0.00 |
| 2018-08-30 | 1466 | 31153 | 22 | 331919 | 10.75 | 10.75 | 10.60 | 10.65 | 0.05 | -0.47% | 10.60 | 14 | 10.75 | 12 | 0.00 |
| 2018-08-31 | 1466 | 27559 | 16 | 295525 | 10.65 | 10.80 | 10.65 | 10.65 | 0.00 | 0% | 10.60 | 4 | 10.75 | 6 | 0.00 |
| 2018-09-03 | 1466 | 12005 | 15 | 127350 | 10.65 | 10.65 | 10.60 | 10.60 | 0.05 | -0.47% | 10.60 | 3 | 10.65 | 1 | 0.00 |
| 2018-09-04 | 1466 | 38000 | 21 | 406350 | 10.65 | 10.75 | 10.65 | 10.70 | 0.10 | 0.94% | 10.65 | 5 | 10.75 | 3 | 0.00 |
| 2018-09-05 | 1466 | 28901 | 19 | 309499 | 10.65 | 10.80 | 10.65 | 10.70 | 0.00 | 0% | 10.70 | 5 | 10.75 | 2 | 0.00 |
| 2018-09-06 | 1466 | 6002 | 8 | 64220 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0% | 10.70 | 2 | 10.75 | 3 | 0.00 |
| 2018-09-07 | 1466 | 57001 | 34 | 604860 | 10.65 | 10.70 | 10.60 | 10.60 | 0.10 | -0.93% | 10.60 | 1 | 10.70 | 3 | 0.00 |
| 2018-09-10 | 1466 | 49292 | 20 | 517136 | 10.50 | 10.55 | 10.45 | 10.45 | 0.15 | -1.42% | 10.45 | 8 | 10.55 | 1 | 0.00 |
| 2018-09-11 | 1466 | 86000 | 21 | 896550 | 10.50 | 10.50 | 10.35 | 10.45 | 0.00 | 0% | 10.45 | 8 | 10.60 | 1 | 0.00 |
| 2018-09-12 | 1466 | 37014 | 18 | 393447 | 10.50 | 10.65 | 10.50 | 10.65 | 0.20 | 1.91% | 10.55 | 1 | 10.70 | 2 | 0.00 |
| 2018-09-13 | 1466 | 15011 | 17 | 160267 | 10.65 | 10.80 | 10.55 | 10.80 | 0.15 | 1.41% | 10.65 | 1 | 10.80 | 6 | 0.00 |
| 2018-09-14 | 1466 | 7000 | 7 | 75500 | 10.95 | 10.95 | 10.70 | 10.75 | 0.05 | -0.46% | 10.70 | 7 | 10.80 | 5 | 0.00 |
| 2018-09-17 | 1466 | 7003 | 9 | 74730 | 10.65 | 10.70 | 10.65 | 10.70 | 0.05 | -0.47% | 10.65 | 1 | 10.75 | 1 | 0.00 |
| 2018-09-18 | 1466 | 8336 | 11 | 88458 | 10.60 | 10.65 | 10.60 | 10.65 | 0.05 | -0.47% | 10.65 | 3 | 10.70 | 1 | 0.00 |
| 2018-09-19 | 1466 | 21002 | 20 | 226570 | 10.70 | 10.90 | 10.70 | 10.70 | 0.05 | 0.47% | 10.70 | 6 | 10.85 | 1 | 0.00 |
| 2018-09-20 | 1466 | 61961 | 43 | 666128 | 10.85 | 10.85 | 10.70 | 10.75 | 0.05 | 0.47% | 10.65 | 3 | 10.80 | 4 | 0.00 |
| 2018-09-21 | 1466 | 34000 | 12 | 369150 | 10.80 | 10.90 | 10.80 | 10.90 | 0.15 | 1.4% | 10.85 | 1 | 10.90 | 2 | 0.00 |
| 2018-09-25 | 1466 | 56280 | 28 | 620371 | 11.00 | 11.10 | 10.75 | 10.80 | 0.10 | -0.92% | 10.80 | 7 | 10.95 | 3 | 0.00 |
| 2018-09-26 | 1466 | 31253 | 19 | 341406 | 11.00 | 11.00 | 10.80 | 11.00 | 0.20 | 1.85% | 10.85 | 10 | 11.00 | 11 | 0.00 |
| 2018-09-27 | 1466 | 22286 | 14 | 244915 | 10.85 | 11.00 | 10.85 | 11.00 | 0.00 | 0% | 10.95 | 10 | 11.05 | 4 | 0.00 |
| 2018-09-28 | 1466 | 24033 | 20 | 265363 | 11.05 | 11.05 | 11.00 | 11.00 | 0.00 | 0% | 11.00 | 7 | 11.05 | 3 | 0.00 |
| 2018-10-01 | 1466 | 23100 | 11 | 255369 | 11.00 | 11.10 | 11.00 | 11.10 | 0.10 | 0.91% | 11.05 | 5 | 11.10 | 17 | 0.00 |
| 2018-10-02 | 1466 | 35000 | 12 | 387300 | 11.10 | 11.10 | 11.00 | 11.00 | 0.10 | -0.9% | 11.00 | 1 | 11.15 | 1 | 0.00 |
| 2018-10-03 | 1466 | 29950 | 13 | 327657 | 10.95 | 11.00 | 10.90 | 10.90 | 0.10 | -0.91% | 10.85 | 1 | 10.90 | 1 | 0.00 |
| 2018-10-04 | 1466 | 33011 | 15 | 359868 | 10.90 | 11.00 | 10.80 | 10.90 | 0.00 | 0% | 10.80 | 7 | 10.95 | 4 | 0.00 |
| 2018-10-05 | 1466 | 54181 | 27 | 576966 | 10.75 | 10.80 | 10.60 | 10.60 | 0.30 | -2.75% | 10.45 | 17 | 10.60 | 1 | 0.00 |
| 2018-10-08 | 1466 | 35005 | 24 | 364950 | 10.45 | 10.55 | 10.35 | 10.50 | 0.10 | -0.94% | 10.45 | 2 | 10.55 | 1 | 0.00 |
| 2018-10-09 | 1466 | 36008 | 22 | 371431 | 10.35 | 10.45 | 10.25 | 10.45 | 0.05 | -0.48% | 10.35 | 1 | 10.40 | 1 | 0.00 |
| 2018-10-11 | 1466 | 67165 | 42 | 674377 | 10.20 | 10.20 | 9.86 | 9.86 | 0.59 | -5.65% | 9.86 | 3 | 10.05 | 1 | 0.00 |
| 2018-10-12 | 1466 | 73128 | 47 | 700165 | 9.08 | 10.00 | 9.08 | 9.82 | 0.04 | -0.41% | 9.81 | 2 | 10.00 | 1 | 0.00 |
| 2018-10-15 | 1466 | 15420 | 18 | 147868 | 10.00 | 10.00 | 9.35 | 9.55 | 0.27 | -2.75% | 9.55 | 1 | 9.83 | 1 | 0.00 |
| 2018-10-16 | 1466 | 6022 | 12 | 56986 | 9.25 | 9.60 | 9.25 | 9.60 | 0.05 | 0.52% | 9.50 | 2 | 9.69 | 1 | 0.00 |
| 2018-10-17 | 1466 | 3257 | 5 | 31586 | 9.71 | 9.71 | 9.70 | 9.70 | 0.10 | 1.04% | 9.72 | 1 | 9.93 | 2 | 0.00 |
| 2018-10-18 | 1466 | 14008 | 6 | 135376 | 9.70 | 9.70 | 9.60 | 9.66 | 0.04 | -0.41% | 9.49 | 9 | 9.67 | 2 | 0.00 |
| 2018-10-19 | 1466 | 27120 | 18 | 268575 | 9.39 | 10.00 | 9.39 | 10.00 | 0.34 | 3.52% | 9.75 | 2 | 10.00 | 4 | 0.00 |
| 2018-10-22 | 1466 | 17027 | 13 | 170011 | 10.00 | 10.00 | 9.98 | 10.00 | 0.00 | 0% | 10.00 | 2 | 10.05 | 1 | 0.00 |
| 2018-10-23 | 1466 | 24021 | 17 | 239720 | 9.86 | 10.00 | 9.82 | 10.00 | 0.00 | 0% | 10.00 | 2 | 10.10 | 1 | 0.00 |
| 2018-10-24 | 1466 | 29000 | 18 | 286360 | 9.84 | 10.15 | 9.76 | 10.00 | 0.00 | 0% | 10.00 | 45 | 10.15 | 2 | 0.00 |
| 2018-10-25 | 1466 | 47121 | 33 | 466946 | 10.20 | 10.20 | 9.72 | 9.72 | 0.28 | -2.8% | 9.72 | 12 | 9.96 | 1 | 0.00 |
| 2018-10-26 | 1466 | 44001 | 23 | 436999 | 10.00 | 10.20 | 9.75 | 9.76 | 0.04 | 0.41% | 9.76 | 2 | 9.97 | 1 | 0.00 |
| 2018-10-30 | 1466 | 42086 | 28 | 410512 | 9.90 | 9.90 | 9.67 | 9.71 | 0.00 | -0.51% | 9.71 | 1 | 9.95 | 1 | 0.00 |
| 2018-11-01 | 1466 | 26120 | 17 | 260348 | 9.72 | 10.00 | 9.72 | 10.00 | 0.00 | 2.99% | 10.00 | 17 | 10.10 | 14 | 0.00 |
| 2018-11-02 | 1466 | 5270 | 4 | 53727 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20 | 2% | 9.94 | 1 | 10.10 | 5 | 0.00 |
| 2018-11-05 | 1466 | 27110 | 20 | 275425 | 10.20 | 10.20 | 10.00 | 10.15 | 0.05 | -0.49% | 10.00 | 9 | 10.15 | 18 | 0.00 |
| 2018-11-06 | 1466 | 3006 | 7 | 30510 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0% | 10.00 | 4 | 10.15 | 7 | 0.00 |
| 2018-11-07 | 1466 | 10005 | 8 | 100550 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 1 | 10.10 | 2 | 0.00 |
| 2018-11-09 | 1466 | 27027 | 33 | 270620 | 10.00 | 10.10 | 10.00 | 10.10 | 0.00 | 0.5% | 10.05 | 2 | 10.15 | 2 | 0.00 |
| 2018-11-12 | 1466 | 21023 | 16 | 210632 | 10.00 | 10.15 | 10.00 | 10.15 | 0.05 | 0.5% | 10.00 | 2 | 10.15 | 4 | 0.00 |
| 2018-11-13 | 1466 | 4012 | 10 | 40420 | 10.10 | 10.10 | 10.05 | 10.05 | 0.10 | -0.99% | 9.90 | 2 | 10.00 | 2 | 0.00 |
| 2018-11-14 | 1466 | 10362 | 9 | 102205 | 9.90 | 9.90 | 9.85 | 9.85 | 0.20 | -1.99% | 9.80 | 8 | 9.95 | 1 | 0.00 |
| 2018-11-16 | 1466 | 7000 | 7 | 70610 | 9.99 | 10.20 | 9.97 | 10.00 | 0.10 | 1.52% | 9.91 | 1 | 10.00 | 32 | 0.00 |
| 2018-11-20 | 1466 | 30021 | 10 | 300208 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0% | 9.95 | 4 | 10.10 | 5 | 0.00 |
| 2018-11-21 | 1466 | 11372 | 16 | 112075 | 9.95 | 9.95 | 9.80 | 9.80 | 0.20 | -2% | 9.80 | 1 | 9.96 | 1 | 0.00 |
| 2018-11-22 | 1466 | 75000 | 22 | 729780 | 9.80 | 9.85 | 9.60 | 9.71 | 0.09 | -0.92% | 9.71 | 2 | 9.85 | 1 | 0.00 |
| 2018-11-23 | 1466 | 11041 | 6 | 106164 | 9.58 | 9.80 | 9.57 | 9.80 | 0.09 | 0.93% | 9.61 | 1 | 9.82 | 4 | 0.00 |
| 2018-11-26 | 1466 | 10559 | 13 | 105533 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20 | 2.04% | 9.75 | 1 | 10.00 | 1 | 0.00 |
| 2018-11-27 | 1466 | 6009 | 6 | 58587 | 9.75 | 9.75 | 9.75 | 9.75 | 0.25 | -2.5% | 9.75 | 3 | 9.99 | 1 | 0.00 |
| 2018-11-28 | 1466 | 19245 | 13 | 191845 | 9.75 | 10.05 | 9.75 | 10.05 | 0.30 | 3.08% | 9.87 | 2 | 10.00 | 2 | 0.00 |
| 2018-11-29 | 1466 | 10014 | 11 | 100835 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 9 | 10.05 | 25 | 0.00 |
| 2018-11-30 | 1466 | 23045 | 7 | 230325 | 10.00 | 10.00 | 9.96 | 9.96 | 0.04 | -0.4% | 9.96 | 1 | 10.00 | 7 | 0.00 |
| 2018-12-03 | 1466 | 56075 | 17 | 559705 | 9.96 | 10.00 | 9.96 | 10.00 | 0.04 | 0.4% | 9.96 | 1 | 10.00 | 1 | 0.00 |
| 2018-12-04 | 1466 | 8012 | 17 | 80058 | 9.95 | 10.00 | 9.95 | 10.00 | 0.00 | 0% | 9.97 | 11 | 10.00 | 3 | 0.00 |
| 2018-12-05 | 1466 | 5006 | 6 | 50060 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0% | 9.88 | 1 | 9.95 | 1 | 0.00 |
| 2018-12-06 | 1466 | 9612 | 10 | 91849 | 9.55 | 9.55 | 9.55 | 9.55 | 0.45 | -4.5% | 9.55 | 15 | 10.00 | 3 | 0.00 |
| 2018-12-07 | 1466 | 8374 | 8 | 82076 | 9.80 | 9.81 | 9.80 | 9.81 | 0.26 | 2.72% | 9.70 | 1 | 9.90 | 2 | 0.00 |
| 2018-12-11 | 1466 | 1000 | 1 | 9810 | 9.81 | 9.81 | 9.81 | 9.81 | 0.00 | 0% | 9.81 | 2 | 9.90 | 1 | 0.00 |
| 2018-12-12 | 1466 | 47000 | 18 | 464430 | 9.95 | 10.00 | 9.75 | 9.80 | 0.01 | -0.1% | 9.72 | 3 | 9.95 | 3 | 0.00 |
| 2018-12-13 | 1466 | 18984 | 22 | 189591 | 9.95 | 10.00 | 9.95 | 10.00 | 0.20 | 2.04% | 9.81 | 1 | 10.00 | 1 | 0.00 |
| 2018-12-14 | 1466 | 14460 | 12 | 141689 | 9.81 | 9.84 | 9.74 | 9.80 | 0.20 | -2% | 9.76 | 1 | 9.86 | 2 | 0.00 |
| 2018-12-18 | 1466 | 12002 | 7 | 117618 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00 | 0% | 9.75 | 1 | 9.88 | 1 | 0.00 |
| 2018-12-21 | 1466 | 17011 | 10 | 167924 | 9.90 | 9.90 | 9.84 | 9.84 | 0.00 | 0.41% | 9.70 | 1 | 9.80 | 4 | 0.00 |
| 2018-12-24 | 1466 | 8002 | 10 | 77238 | 9.70 | 9.70 | 9.60 | 9.60 | 0.00 | -2.44% | 9.59 | 1 | 9.75 | 1 | 0.00 |
| 2018-12-25 | 1466 | 26015 | 25 | 249571 | 9.65 | 9.75 | 9.45 | 9.57 | 0.03 | -0.31% | 9.42 | 1 | 9.58 | 6 | 0.00 |
| 2018-12-26 | 1466 | 22000 | 15 | 209100 | 9.63 | 9.75 | 9.35 | 9.60 | 0.03 | 0.31% | 9.43 | 2 | 9.60 | 2 | 0.00 |
| 2018-12-27 | 1466 | 108000 | 46 | 1064210 | 9.75 | 9.92 | 9.56 | 9.92 | 0.32 | 3.33% | 9.75 | 5 | 9.80 | 2 | 0.00 |
| 2018-12-28 | 1466 | 73680 | 42 | 743826 | 9.87 | 10.50 | 9.74 | 10.20 | 0.28 | 2.82% | 10.00 | 1 | 10.20 | 27 | 0.00 |