首利(1471)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 | 5.04 0 0% | 5.08 0.04 0.79% | 5.11 0.03 0.59% | 5.15 0.04 0.78% | 5.21 0.06 1.17% | 5.21 0 0% | 5.73 0.52 9.98% | 8.72 2.99 52.18% | 9.37 0.65 7.45% | 8.68 -0.69 -7.36% | 7.94 -0.74 -8.53% | 8.20 0.26 3.27% | 8.00 -0.2 -2.44% | 7.79 -0.21 -2.63% | 7.66 -0.13 -1.67% | 6.93 | ||||||||||||||||
| 2 月 | 7.89 0.23 3% | 7.74 -0.15 -1.9% | 7.77 0.03 0.39% | 7.11 -0.66 -8.49% | 7.20 0.09 1.27% | 7.16 -0.04 -0.56% | 7.00 -0.16 -2.23% | 6.98 -0.02 -0.29% | 7.20 0.22 3.15% | 7.32 0.12 1.67% | 7.48 0.16 2.19% | 8.22 0.74 9.89% | 8.13 -0.09 -1.09% | 7.52 | ||||||||||||||||||
| 3 月 | 7.66 -0.47 -5.78% | 7.58 -0.08 -1.04% | 7.59 0.01 0.13% | 7.62 0.03 0.4% | 7.48 -0.14 -1.84% | 7.70 0.22 2.94% | 7.59 -0.11 -1.43% | 7.36 -0.23 -3.03% | 7.70 0.34 4.62% | 7.63 -0.07 -0.91% | 7.60 -0.03 -0.39% | 7.34 -0.26 -3.42% | 7.38 0.04 0.54% | 7.40 0.02 0.27% | 7.15 -0.25 -3.38% | 7.38 0.23 3.22% | 7.25 -0.13 -1.76% | 7.06 -0.19 -2.62% | 7.33 0.27 3.82% | 7.17 -0.16 -2.18% | 7.17 0 0% | 7.43 | ||||||||||
| 4 月 | 7.14 -0.03 -0.42% | 7.03 -0.11 -1.54% | 7.08 0.05 0.71% | 7.00 -0.08 -1.13% | 7.15 0.15 2.14% | 7.22 0.07 0.98% | 7.39 0.17 2.35% | 7.34 -0.05 -0.68% | 7.15 -0.19 -2.59% | 7.05 -0.1 -1.4% | 7.09 0.04 0.57% | 7.00 -0.09 -1.27% | 6.82 -0.18 -2.57% | 6.57 -0.25 -3.67% | 6.50 -0.07 -1.07% | 6.21 -0.29 -4.46% | 6.05 -0.16 -2.58% | 6.11 0.06 0.99% | 6.86 | |||||||||||||
| 5 月 | 6.27 0.16 2.62% | 6.20 -0.07 -1.12% | 6.15 -0.05 -0.81% | 6.10 -0.05 -0.81% | 6.12 0.02 0.33% | 6.08 -0.04 -0.65% | 6.16 0.08 1.32% | 6.05 -0.11 -1.79% | 5.93 -0.12 -1.98% | 5.94 0.01 0.17% | 5.77 -0.17 -2.86% | 6.14 0.37 6.41% | 5.97 -0.17 -2.77% | 5.95 -0.02 -0.34% | 5.89 -0.06 -1.01% | 5.87 -0.02 -0.34% | 5.74 -0.13 -2.21% | 5.71 -0.03 -0.52% | 5.65 -0.06 -1.05% | 5.73 0.08 1.42% | 6.30 0.57 9.95% | 6.93 0.63 10% | 6.01 | |||||||||
| 6 月 | 6.80 -0.13 -1.88% | 7.24 0.44 6.47% | 7.25 0.01 0.14% | 7.23 -0.02 -0.28% | 6.92 -0.31 -4.29% | 6.82 -0.1 -1.45% | 6.82 0 0% | 6.66 -0.16 -2.35% | 6.90 0.24 3.6% | 6.95 0.05 0.72% | 7.64 0.69 9.93% | 7.30 -0.34 -4.45% | 7.15 -0.15 -2.05% | 7.16 0.01 0.14% | 7.05 -0.11 -1.54% | 6.98 -0.07 -0.99% | 6.91 -0.07 -1% | 6.90 -0.01 -0.14% | 6.96 0.06 0.87% | 7.07 | ||||||||||||
| 7 月 | 7.25 0.29 4.17% | 7.27 0.02 0.28% | 7.39 0.12 1.65% | 7.22 -0.17 -2.3% | 7.19 -0.03 -0.42% | 7.07 -0.12 -1.67% | 6.95 -0.12 -1.7% | 6.92 -0.03 -0.43% | 6.80 -0.12 -1.73% | 6.84 0.04 0.59% | 6.70 -0.14 -2.05% | 6.82 0.12 1.79% | 6.72 -0.1 -1.47% | 6.65 -0.07 -1.04% | 6.57 -0.08 -1.2% | 6.44 -0.13 -1.98% | 6.59 0.15 2.33% | 6.60 0.01 0.15% | 6.65 0.05 0.76% | 6.63 -0.02 -0.3% | 6.55 -0.08 -1.21% | 6.60 0.05 0.76% | 6.81 | |||||||||
| 8 月 | 6.60 0 0% | 6.48 -0.12 -1.82% | 6.45 -0.03 -0.46% | 6.48 0.03 0.47% | 6.53 0.05 0.77% | 6.28 -0.25 -3.83% | 6.25 -0.03 -0.48% | 6.18 -0.07 -1.12% | 5.71 -0.47 -7.61% | 5.92 0.21 3.68% | 5.90 -0.02 -0.34% | 5.78 -0.12 -2.03% | 5.70 -0.08 -1.38% | 5.74 0.04 0.7% | 5.75 0.01 0.17% | 5.90 0.15 2.61% | 5.95 0.05 0.85% | 5.83 -0.12 -2.02% | 5.85 0.02 0.34% | 5.92 0.07 1.2% | 5.92 0 0% | 5.86 -0.06 -1.01% | 5.92 0.06 1.02% | 6.03 | ||||||||
| 9 月 | 5.88 -0.04 -0.68% | 6.00 0.12 2.04% | 6.12 0.12 2% | 6.20 0.08 1.31% | 6.02 -0.18 -2.9% | 5.88 -0.14 -2.33% | 6.00 0.12 2.04% | 6.00 0 0% | 6.16 0.16 2.67% | 6.20 0.04 0.65% | 6.20 0 0% | 6.13 -0.07 -1.13% | 6.20 0.07 1.14% | 6.16 -0.04 -0.65% | 6.10 -0.06 -0.97% | 6.08 -0.02 -0.33% | 6.11 0.03 0.49% | 6.12 0.01 0.16% | 6.13 0.01 0.16% | 6.08 | ||||||||||||
| 10 月 | 6.09 -0.04 -0.65% | 5.83 -0.26 -4.27% | 5.74 -0.09 -1.54% | 5.76 0.02 0.35% | 5.31 -0.45 -7.81% | 5.29 -0.02 -0.38% | 5.22 -0.07 -1.32% | 4.70 -0.52 -9.96% | 4.64 -0.06 -1.28% | 4.70 0.06 1.29% | 4.75 0.05 1.06% | 4.75 0 0% | 4.76 0.01 0.21% | 4.76 0 0% | 4.78 0.02 0.42% | 4.74 -0.04 -0.84% | 4.74 0 0% | 4.47 -0.27 -5.7% | 4.42 -0.05 -1.12% | 4.25 -0.17 -3.85% | 4.12 -0.13 -3.06% | 4.21 0.09 2.18% | 4.88 | |||||||||
| 11 月 | 4.19 -0.02 -0.48% | 4.22 0.03 0.72% | 4.21 -0.01 -0.24% | 4.28 0.07 1.66% | 4.38 0.1 2.34% | 4.34 -0.04 -0.91% | 4.25 -0.09 -2.07% | 4.35 0.1 2.35% | 4.23 -0.12 -2.76% | 4.32 0.09 2.13% | 4.35 0.03 0.69% | 4.39 0.04 0.92% | 4.39 0 0% | 4.42 0.03 0.68% | 4.37 -0.05 -1.13% | 4.45 0.08 1.83% | 4.52 0.07 1.57% | 4.58 0.06 1.33% | 5.03 0.45 9.83% | 4.94 -0.09 -1.79% | 4.88 -0.06 -1.21% | 4.45 | ||||||||||
| 12 月 | 5.17 0.29 5.94% | 5.54 0.37 7.16% | 5.40 -0.14 -2.53% | 5.10 -0.3 -5.56% | 5.20 0.1 1.96% | 5.11 -0.09 -1.73% | 5.32 0.21 4.11% | 5.45 0.13 2.44% | 5.51 0.06 1.1% | 5.47 -0.04 -0.73% | 5.62 0.15 2.74% | 5.52 -0.1 -1.78% | 5.41 -0.11 -1.99% | 5.24 -0.17 -3.14% | 5.18 -0.06 -1.15% | 5.22 0.04 0.77% | 5.40 0.18 3.45% | 5.26 -0.14 -2.59% | 5.30 0.04 0.76% | 5.27 -0.03 -0.57% | 5.14 -0.13 -2.47% | 5.33 |
說明:最高漲幅:52.18%最低跌幅:-9.96% 最高價:9.37最低價:4.12平均價:6.23,灰色底表示週末,漲127天(23.86)元,跌157天(-22.16)元,平盤13天
52%=2,10%=8,7%=2,6%=5,5%=1,4%=7,3%=15,2%=21,1%=42,0%=37,-0%=1,-1%=1,-2%=2,-3%=4,-4%=7,-5%=9,-6%=19,-7%=23,-8%=40,-9%=51,
| 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 | 1471 | 734430 | 260 | 3651603 | 4.92 | 5.04 | 4.92 | 5.04 | 0.04 | 0% | 4.97 | 10 | 5.04 | 8 | 0.00 |
| 2018-01-03 | 1471 | 1353901 | 355 | 6778155 | 5.01 | 5.10 | 4.96 | 5.08 | 0.04 | 0.79% | 5.01 | 6 | 5.08 | 12 | 0.00 |
| 2018-01-04 | 1471 | 878620 | 262 | 4470360 | 5.02 | 5.19 | 5.01 | 5.11 | 0.03 | 0.59% | 5.06 | 4 | 5.11 | 19 | 0.00 |
| 2018-01-05 | 1471 | 664300 | 226 | 3398279 | 5.19 | 5.19 | 5.07 | 5.15 | 0.04 | 0.78% | 5.12 | 20 | 5.15 | 26 | 0.00 |
| 2018-01-08 | 1471 | 1464887 | 329 | 7590324 | 5.15 | 5.24 | 5.13 | 5.21 | 0.06 | 1.17% | 5.17 | 1 | 5.21 | 36 | 0.00 |
| 2018-01-09 | 1471 | 826992 | 242 | 4296429 | 5.25 | 5.25 | 5.11 | 5.21 | 0.00 | 0% | 5.21 | 6 | 5.22 | 56 | 0.00 |
| 2018-01-10 | 1471 | 7479355 | 1479 | 42312544 | 5.69 | 5.73 | 5.46 | 5.73 | 0.52 | 9.98% | 5.73 | 19 | 0.00 | 0 | 0.00 |
| 2018-01-22 | 1471 | 2921433 | 692 | 25290981 | 8.53 | 8.72 | 8.50 | 8.72 | 0.00 | 52.18% | 8.72 | 2213 | 0.00 | 0 | 0.00 |
| 2018-01-23 | 1471 | 8161845 | 2184 | 77524892 | 9.59 | 9.59 | 9.10 | 9.37 | 0.65 | 7.45% | 9.36 | 3 | 9.38 | 3 | 0.00 |
| 2018-01-24 | 1471 | 4921352 | 1471 | 42670263 | 9.10 | 9.22 | 8.44 | 8.68 | 0.69 | -7.36% | 8.62 | 6 | 8.68 | 4 | 0.00 |
| 2018-01-25 | 1471 | 2927712 | 953 | 23934971 | 8.38 | 8.43 | 7.90 | 7.94 | 0.74 | -8.53% | 7.93 | 1 | 7.94 | 28 | 0.00 |
| 2018-01-26 | 1471 | 1578070 | 685 | 12869038 | 7.94 | 8.48 | 7.84 | 8.20 | 0.26 | 3.27% | 8.19 | 4 | 8.20 | 19 | 0.00 |
| 2018-01-29 | 1471 | 951559 | 495 | 7618460 | 8.00 | 8.19 | 7.91 | 8.00 | 0.20 | -2.44% | 7.96 | 14 | 8.00 | 41 | 0.00 |
| 2018-01-30 | 1471 | 1190662 | 480 | 9273334 | 7.80 | 7.94 | 7.72 | 7.79 | 0.21 | -2.63% | 7.77 | 8 | 7.79 | 2 | 0.00 |
| 2018-01-31 | 1471 | 575010 | 347 | 4426844 | 7.76 | 7.85 | 7.65 | 7.66 | 0.13 | -1.67% | 7.66 | 23 | 7.67 | 3 | 0.00 |
| 2018-02-01 | 1471 | 1089812 | 484 | 8544652 | 7.77 | 7.99 | 7.66 | 7.89 | 0.23 | 3% | 7.89 | 6 | 7.90 | 24 | 0.00 |
| 2018-02-02 | 1471 | 776882 | 261 | 6016689 | 7.88 | 7.88 | 7.69 | 7.74 | 0.15 | -1.9% | 7.74 | 2 | 7.75 | 20 | 0.00 |
| 2018-02-05 | 1471 | 466748 | 296 | 3603761 | 7.61 | 7.85 | 7.55 | 7.77 | 0.03 | 0.39% | 7.74 | 2 | 7.77 | 10 | 0.00 |
| 2018-02-06 | 1471 | 1157115 | 464 | 8385049 | 7.70 | 7.70 | 7.00 | 7.11 | 0.66 | -8.49% | 7.11 | 47 | 7.13 | 20 | 0.00 |
| 2018-02-07 | 1471 | 601986 | 276 | 4390838 | 7.16 | 7.46 | 7.16 | 7.20 | 0.09 | 1.27% | 7.20 | 17 | 7.21 | 32 | 0.00 |
| 2018-02-08 | 1471 | 338280 | 143 | 2428587 | 7.20 | 7.29 | 7.15 | 7.16 | 0.04 | -0.56% | 7.15 | 16 | 7.17 | 5 | 0.00 |
| 2018-02-09 | 1471 | 663457 | 231 | 4624197 | 6.52 | 7.29 | 6.52 | 7.00 | 0.16 | -2.23% | 7.00 | 8 | 7.01 | 4 | 0.00 |
| 2018-02-12 | 1471 | 364022 | 174 | 2548355 | 7.10 | 7.10 | 6.98 | 6.98 | 0.02 | -0.29% | 6.98 | 13 | 7.00 | 21 | 0.00 |
| 2018-02-21 | 1471 | 276315 | 182 | 1981209 | 7.00 | 7.35 | 7.00 | 7.20 | 0.22 | 3.15% | 7.16 | 1 | 7.20 | 5 | 0.00 |
| 2018-02-22 | 1471 | 382340 | 217 | 2770671 | 7.17 | 7.37 | 7.09 | 7.32 | 0.12 | 1.67% | 7.31 | 4 | 7.32 | 1 | 0.00 |
| 2018-02-23 | 1471 | 697117 | 303 | 5181381 | 7.40 | 7.53 | 7.28 | 7.48 | 0.16 | 2.19% | 7.46 | 1 | 7.48 | 11 | 0.00 |
| 2018-02-26 | 1471 | 2866730 | 785 | 23267005 | 7.60 | 8.22 | 7.60 | 8.22 | 0.74 | 9.89% | 8.22 | 29 | 0.00 | 0 | 0.00 |
| 2018-02-27 | 1471 | 4032238 | 1318 | 34571701 | 8.65 | 9.02 | 8.07 | 8.13 | 0.09 | -1.09% | 8.13 | 5 | 8.18 | 3 | 0.00 |
| 2018-03-01 | 1471 | 3013329 | 984 | 23004187 | 7.82 | 7.97 | 7.47 | 7.66 | 0.47 | -5.78% | 7.65 | 5 | 7.66 | 10 | 0.00 |
| 2018-03-02 | 1471 | 1357546 | 590 | 10066983 | 7.49 | 7.58 | 7.30 | 7.58 | 0.08 | -1.04% | 7.49 | 11 | 7.58 | 8 | 0.00 |
| 2018-03-05 | 1471 | 775457 | 349 | 5924696 | 7.50 | 7.77 | 7.50 | 7.59 | 0.01 | 0.13% | 7.59 | 11 | 7.60 | 1 | 0.00 |
| 2018-03-06 | 1471 | 695257 | 220 | 5293115 | 7.67 | 7.80 | 7.55 | 7.62 | 0.03 | 0.4% | 7.62 | 2 | 7.64 | 49 | 0.00 |
| 2018-03-07 | 1471 | 564517 | 239 | 4272438 | 7.65 | 7.68 | 7.48 | 7.48 | 0.14 | -1.84% | 7.47 | 7 | 7.55 | 2 | 0.00 |
| 2018-03-08 | 1471 | 838678 | 347 | 6375872 | 7.48 | 7.75 | 7.45 | 7.70 | 0.22 | 2.94% | 7.68 | 1 | 7.70 | 8 | 0.00 |
| 2018-03-09 | 1471 | 518937 | 238 | 3967514 | 7.83 | 7.83 | 7.55 | 7.59 | 0.11 | -1.43% | 7.59 | 14 | 7.60 | 7 | 0.00 |
| 2018-03-12 | 1471 | 856734 | 478 | 6334781 | 7.44 | 7.46 | 7.35 | 7.36 | 0.23 | -3.03% | 7.36 | 33 | 7.39 | 3 | 0.00 |
| 2018-03-13 | 1471 | 614542 | 428 | 4669938 | 7.43 | 7.72 | 7.36 | 7.70 | 0.34 | 4.62% | 7.68 | 3 | 7.70 | 4 | 0.00 |
| 2018-03-14 | 1471 | 524108 | 321 | 3992591 | 7.70 | 7.76 | 7.56 | 7.63 | 0.07 | -0.91% | 7.62 | 7 | 7.63 | 4 | 0.00 |
| 2018-03-15 | 1471 | 380808 | 185 | 2891689 | 7.56 | 7.69 | 7.56 | 7.60 | 0.03 | -0.39% | 7.58 | 1 | 7.60 | 8 | 0.00 |
| 2018-03-20 | 1471 | 703454 | 303 | 5198997 | 7.49 | 7.49 | 7.34 | 7.34 | 0.07 | -3.42% | 7.34 | 20 | 7.43 | 2 | 0.00 |
| 2018-03-21 | 1471 | 580023 | 245 | 4280890 | 7.38 | 7.48 | 7.32 | 7.38 | 0.04 | 0.54% | 7.36 | 4 | 7.38 | 3 | 0.00 |
| 2018-03-22 | 1471 | 563836 | 230 | 4171863 | 7.36 | 7.51 | 7.36 | 7.40 | 0.02 | 0.27% | 7.38 | 10 | 7.40 | 2 | 0.00 |
| 2018-03-23 | 1471 | 675036 | 222 | 4884950 | 7.28 | 7.36 | 7.15 | 7.15 | 0.25 | -3.38% | 7.15 | 30 | 7.27 | 7 | 0.00 |
| 2018-03-26 | 1471 | 267912 | 179 | 1926317 | 7.04 | 7.42 | 7.04 | 7.38 | 0.23 | 3.22% | 7.30 | 4 | 7.38 | 6 | 0.00 |
| 2018-03-27 | 1471 | 303712 | 209 | 2212717 | 7.38 | 7.44 | 7.23 | 7.25 | 0.13 | -1.76% | 7.25 | 1 | 7.26 | 3 | 0.00 |
| 2018-03-28 | 1471 | 427468 | 209 | 3050005 | 7.20 | 7.22 | 7.06 | 7.06 | 0.19 | -2.62% | 7.05 | 18 | 7.11 | 1 | 0.00 |
| 2018-03-29 | 1471 | 437153 | 208 | 3120763 | 7.06 | 7.33 | 7.03 | 7.33 | 0.27 | 3.82% | 7.10 | 20 | 7.33 | 3 | 0.00 |
| 2018-03-30 | 1471 | 451565 | 207 | 3228821 | 7.30 | 7.32 | 7.10 | 7.17 | 0.16 | -2.18% | 7.13 | 11 | 7.17 | 10 | 0.00 |
| 2018-03-31 | 1471 | 609285 | 162 | 4334867 | 7.20 | 7.20 | 7.07 | 7.17 | 0.00 | 0% | 7.12 | 3 | 7.17 | 19 | 0.00 |
| 2018-04-02 | 1471 | 245577 | 137 | 1750569 | 7.26 | 7.26 | 7.10 | 7.14 | 0.03 | -0.42% | 7.14 | 2 | 7.15 | 12 | 0.00 |
| 2018-04-03 | 1471 | 330498 | 140 | 2331631 | 7.07 | 7.15 | 7.01 | 7.03 | 0.11 | -1.54% | 7.03 | 6 | 7.10 | 17 | 0.00 |
| 2018-04-09 | 1471 | 238180 | 248 | 1676966 | 7.01 | 7.10 | 7.01 | 7.08 | 0.05 | 0.71% | 7.02 | 9 | 7.08 | 12 | 0.00 |
| 2018-04-10 | 1471 | 231737 | 229 | 1624989 | 7.07 | 7.07 | 6.99 | 7.00 | 0.08 | -1.13% | 7.00 | 8 | 7.04 | 8 | 0.00 |
| 2018-04-11 | 1471 | 726329 | 314 | 5323074 | 7.16 | 7.50 | 7.09 | 7.15 | 0.15 | 2.14% | 7.15 | 1 | 7.19 | 7 | 0.00 |
| 2018-04-12 | 1471 | 275924 | 152 | 1974061 | 7.12 | 7.38 | 7.07 | 7.22 | 0.07 | 0.98% | 7.20 | 1 | 7.22 | 2 | 0.00 |
| 2018-04-13 | 1471 | 774072 | 311 | 5647990 | 7.22 | 7.40 | 7.16 | 7.39 | 0.17 | 2.35% | 7.33 | 2 | 7.39 | 5 | 0.00 |
| 2018-04-16 | 1471 | 577109 | 254 | 4248487 | 7.47 | 7.47 | 7.25 | 7.34 | 0.05 | -0.68% | 7.34 | 2 | 7.36 | 3 | 0.00 |
| 2018-04-17 | 1471 | 506845 | 197 | 3634854 | 7.34 | 7.34 | 7.07 | 7.15 | 0.19 | -2.59% | 7.10 | 4 | 7.15 | 1 | 0.00 |
| 2018-04-18 | 1471 | 290007 | 145 | 2063005 | 7.20 | 7.20 | 7.05 | 7.05 | 0.10 | -1.4% | 7.05 | 17 | 7.10 | 3 | 0.00 |
| 2018-04-19 | 1471 | 337892 | 164 | 2396215 | 7.05 | 7.20 | 7.03 | 7.09 | 0.04 | 0.57% | 7.05 | 2 | 7.10 | 20 | 0.00 |
| 2018-04-20 | 1471 | 594595 | 256 | 4149265 | 7.05 | 7.08 | 6.88 | 7.00 | 0.09 | -1.27% | 6.99 | 2 | 7.00 | 1 | 0.00 |
| 2018-04-23 | 1471 | 303992 | 177 | 2080993 | 6.81 | 7.02 | 6.76 | 6.82 | 0.18 | -2.57% | 6.80 | 6 | 6.82 | 6 | 0.00 |
| 2018-04-24 | 1471 | 384622 | 213 | 2506996 | 6.89 | 6.89 | 6.25 | 6.57 | 0.25 | -3.67% | 6.56 | 1 | 6.58 | 10 | 0.00 |
| 2018-04-25 | 1471 | 276834 | 156 | 1793618 | 6.45 | 6.63 | 6.34 | 6.50 | 0.07 | -1.07% | 6.50 | 3 | 6.52 | 6 | 0.00 |
| 2018-04-26 | 1471 | 690767 | 188 | 4402966 | 6.60 | 6.60 | 6.21 | 6.21 | 0.29 | -4.46% | 6.20 | 7 | 6.30 | 3 | 0.00 |
| 2018-04-27 | 1471 | 630318 | 207 | 3848400 | 6.22 | 6.33 | 6.00 | 6.05 | 0.16 | -2.58% | 6.05 | 6 | 6.06 | 3 | 0.00 |
| 2018-04-30 | 1471 | 227875 | 101 | 1385609 | 6.05 | 6.16 | 6.05 | 6.11 | 0.06 | 0.99% | 6.09 | 4 | 6.11 | 1 | 0.00 |
| 2018-05-02 | 1471 | 297912 | 134 | 1863251 | 6.11 | 6.35 | 6.11 | 6.27 | 0.16 | 2.62% | 6.26 | 2 | 6.27 | 12 | 0.00 |
| 2018-05-03 | 1471 | 315899 | 135 | 1976361 | 6.41 | 6.41 | 6.20 | 6.20 | 0.07 | -1.12% | 6.20 | 24 | 6.30 | 1 | 0.00 |
| 2018-05-04 | 1471 | 139697 | 68 | 862677 | 6.21 | 6.34 | 6.12 | 6.15 | 0.05 | -0.81% | 6.15 | 3 | 6.19 | 1 | 0.00 |
| 2018-05-07 | 1471 | 94962 | 60 | 581656 | 6.16 | 6.28 | 6.06 | 6.10 | 0.05 | -0.81% | 6.10 | 4 | 6.14 | 4 | 0.00 |
| 2018-05-08 | 1471 | 335059 | 117 | 2059245 | 6.19 | 6.21 | 6.08 | 6.12 | 0.02 | 0.33% | 6.11 | 10 | 6.12 | 2 | 0.00 |
| 2018-05-09 | 1471 | 255626 | 83 | 1557246 | 6.17 | 6.17 | 6.06 | 6.08 | 0.04 | -0.65% | 6.07 | 4 | 6.08 | 2 | 0.00 |
| 2018-05-10 | 1471 | 341969 | 107 | 2094296 | 6.25 | 6.25 | 6.09 | 6.16 | 0.08 | 1.32% | 6.15 | 1 | 6.16 | 5 | 0.00 |
| 2018-05-11 | 1471 | 532938 | 174 | 3215302 | 6.12 | 6.12 | 6.00 | 6.05 | 0.11 | -1.79% | 6.03 | 2 | 6.05 | 20 | 0.00 |
| 2018-05-14 | 1471 | 389874 | 199 | 2327615 | 6.05 | 6.11 | 5.90 | 5.93 | 0.12 | -1.98% | 5.92 | 1 | 5.93 | 5 | 0.00 |
| 2018-05-15 | 1471 | 286626 | 106 | 1707674 | 5.98 | 6.02 | 5.92 | 5.94 | 0.01 | 0.17% | 5.93 | 22 | 5.95 | 30 | 0.00 |
| 2018-05-16 | 1471 | 389464 | 140 | 2272576 | 5.88 | 5.93 | 5.73 | 5.77 | 0.17 | -2.86% | 5.76 | 6 | 5.77 | 1 | 0.00 |
| 2018-05-17 | 1471 | 388634 | 180 | 2272264 | 5.76 | 6.18 | 5.67 | 6.14 | 0.37 | 6.41% | 6.09 | 4 | 6.14 | 1 | 0.00 |
| 2018-05-18 | 1471 | 278713 | 129 | 1683293 | 6.14 | 6.14 | 5.97 | 5.97 | 0.17 | -2.77% | 5.97 | 3 | 6.00 | 1 | 0.00 |
| 2018-05-21 | 1471 | 189143 | 106 | 1114652 | 5.99 | 6.02 | 5.82 | 5.95 | 0.02 | -0.34% | 5.95 | 2 | 5.96 | 1 | 0.00 |
| 2018-05-22 | 1471 | 198407 | 79 | 1162315 | 5.94 | 5.94 | 5.81 | 5.89 | 0.06 | -1.01% | 5.83 | 6 | 5.89 | 11 | 0.00 |
| 2018-05-23 | 1471 | 168442 | 67 | 976512 | 5.82 | 5.87 | 5.75 | 5.87 | 0.02 | -0.34% | 5.79 | 11 | 5.87 | 22 | 0.00 |
| 2018-05-24 | 1471 | 539463 | 162 | 3090146 | 5.86 | 5.86 | 5.69 | 5.74 | 0.13 | -2.21% | 5.74 | 3 | 5.75 | 3 | 0.00 |
| 2018-05-25 | 1471 | 253923 | 108 | 1456329 | 5.66 | 5.79 | 5.66 | 5.71 | 0.03 | -0.52% | 5.71 | 2 | 5.74 | 5 | 0.00 |
| 2018-05-28 | 1471 | 322543 | 171 | 1826383 | 5.72 | 5.73 | 5.62 | 5.65 | 0.06 | -1.05% | 5.65 | 4 | 5.66 | 4 | 0.00 |
| 2018-05-29 | 1471 | 302814 | 155 | 1724214 | 5.68 | 5.79 | 5.63 | 5.73 | 0.08 | 1.42% | 5.73 | 3 | 5.74 | 6 | 0.00 |
| 2018-05-30 | 1471 | 1204589 | 360 | 7433390 | 5.74 | 6.30 | 5.70 | 6.30 | 0.57 | 9.95% | 6.30 | 1590 | 0.00 | 0 | 0.00 |
| 2018-05-31 | 1471 | 3192150 | 731 | 22000626 | 6.93 | 6.93 | 6.67 | 6.93 | 0.63 | 10% | 6.93 | 1704 | 0.00 | 0 | 0.00 |
| 2018-06-01 | 1471 | 1861750 | 642 | 12698436 | 6.95 | 6.95 | 6.63 | 6.80 | 0.13 | -1.88% | 6.73 | 1 | 6.80 | 1 | 0.00 |
| 2018-06-04 | 1471 | 1502546 | 533 | 10492465 | 6.80 | 7.37 | 6.62 | 7.24 | 0.44 | 6.47% | 7.24 | 6 | 7.29 | 5 | 0.00 |
| 2018-06-05 | 1471 | 1395103 | 488 | 10102772 | 7.30 | 7.39 | 7.02 | 7.25 | 0.01 | 0.14% | 7.19 | 10 | 7.25 | 19 | 0.00 |
| 2018-06-06 | 1471 | 771186 | 274 | 5561473 | 7.26 | 7.35 | 7.09 | 7.23 | 0.02 | -0.28% | 7.23 | 10 | 7.24 | 13 | 0.00 |
| 2018-06-08 | 1471 | 1286843 | 448 | 8996521 | 7.00 | 7.18 | 6.84 | 6.92 | 0.28 | -4.29% | 6.92 | 1 | 7.02 | 5 | 0.00 |
| 2018-06-11 | 1471 | 769597 | 251 | 5280499 | 6.97 | 7.00 | 6.80 | 6.82 | 0.10 | -1.45% | 6.82 | 67 | 6.83 | 112 | 0.00 |
| 2018-06-12 | 1471 | 302888 | 131 | 2070723 | 6.82 | 6.90 | 6.78 | 6.82 | 0.00 | 0% | 6.82 | 3 | 6.85 | 3 | 0.00 |
| 2018-06-13 | 1471 | 836497 | 250 | 5640286 | 6.81 | 6.87 | 6.64 | 6.66 | 0.16 | -2.35% | 6.66 | 3 | 6.67 | 16 | 0.00 |
| 2018-06-14 | 1471 | 963708 | 337 | 6588603 | 6.70 | 6.95 | 6.66 | 6.90 | 0.24 | 3.6% | 6.86 | 12 | 6.90 | 9 | 0.00 |
| 2018-06-15 | 1471 | 622877 | 243 | 4250046 | 6.86 | 6.95 | 6.73 | 6.95 | 0.05 | 0.72% | 6.81 | 1 | 6.95 | 1 | 0.00 |
| 2018-06-19 | 1471 | 3295901 | 1024 | 24102967 | 6.99 | 7.64 | 6.87 | 7.64 | 0.69 | 9.93% | 7.64 | 343 | 0.00 | 0 | 0.00 |
| 2018-06-20 | 1471 | 2813950 | 1013 | 20511834 | 7.64 | 7.64 | 6.88 | 7.30 | 0.34 | -4.45% | 7.24 | 1 | 7.30 | 7 | 0.00 |
| 2018-06-21 | 1471 | 1028046 | 378 | 7400021 | 7.15 | 7.36 | 7.10 | 7.15 | 0.15 | -2.05% | 7.15 | 11 | 7.20 | 1 | 0.00 |
| 2018-06-22 | 1471 | 469034 | 219 | 3368957 | 7.03 | 7.28 | 7.02 | 7.16 | 0.01 | 0.14% | 7.16 | 12 | 7.20 | 32 | 0.00 |
| 2018-06-25 | 1471 | 515972 | 217 | 3685074 | 7.12 | 7.28 | 7.01 | 7.05 | 0.11 | -1.54% | 7.05 | 4 | 7.09 | 3 | 0.00 |
| 2018-06-26 | 1471 | 429052 | 195 | 2970978 | 7.05 | 7.05 | 6.82 | 6.98 | 0.07 | -0.99% | 6.98 | 4 | 6.99 | 4 | 0.00 |
| 2018-06-27 | 1471 | 344748 | 151 | 2399819 | 6.98 | 7.06 | 6.91 | 6.91 | 0.07 | -1% | 6.91 | 3 | 7.00 | 32 | 0.00 |
| 2018-06-28 | 1471 | 194497 | 100 | 1337387 | 6.88 | 6.95 | 6.75 | 6.90 | 0.01 | -0.14% | 6.85 | 9 | 6.90 | 3 | 0.00 |
| 2018-06-29 | 1471 | 222717 | 95 | 1546024 | 6.90 | 6.99 | 6.86 | 6.96 | 0.06 | 0.87% | 6.90 | 11 | 6.96 | 3 | 0.00 |
| 2018-07-02 | 1471 | 1858635 | 664 | 13551433 | 6.99 | 7.46 | 6.99 | 7.25 | 0.29 | 4.17% | 7.21 | 1 | 7.26 | 3 | 0.00 |
| 2018-07-03 | 1471 | 814383 | 287 | 5812707 | 7.21 | 7.38 | 7.00 | 7.27 | 0.02 | 0.28% | 7.21 | 12 | 7.27 | 2 | 0.00 |
| 2018-07-04 | 1471 | 2358854 | 753 | 17336626 | 7.22 | 7.45 | 7.12 | 7.39 | 0.12 | 1.65% | 7.36 | 6 | 7.39 | 3 | 0.00 |
| 2018-07-05 | 1471 | 957709 | 386 | 6940327 | 7.35 | 7.42 | 7.14 | 7.22 | 0.17 | -2.3% | 7.16 | 1 | 7.22 | 66 | 0.00 |
| 2018-07-06 | 1471 | 561203 | 207 | 3990068 | 7.22 | 7.23 | 7.00 | 7.19 | 0.03 | -0.42% | 7.12 | 5 | 7.19 | 5 | 0.00 |
| 2018-07-09 | 1471 | 366836 | 151 | 2599686 | 7.19 | 7.24 | 7.01 | 7.07 | 0.12 | -1.67% | 7.07 | 3 | 7.11 | 1 | 0.00 |
| 2018-07-10 | 1471 | 905898 | 275 | 6346415 | 7.14 | 7.14 | 6.90 | 6.95 | 0.12 | -1.7% | 6.95 | 12 | 7.05 | 1 | 0.00 |
| 2018-07-11 | 1471 | 272646 | 137 | 1895683 | 6.90 | 7.00 | 6.90 | 6.92 | 0.03 | -0.43% | 6.92 | 16 | 6.97 | 1 | 0.00 |
| 2018-07-12 | 1471 | 506703 | 192 | 3471777 | 6.89 | 6.96 | 6.80 | 6.80 | 0.12 | -1.73% | 6.79 | 1 | 6.80 | 10 | 0.00 |
| 2018-07-13 | 1471 | 379308 | 153 | 2567278 | 6.82 | 6.84 | 6.71 | 6.84 | 0.04 | 0.59% | 6.73 | 13 | 6.84 | 1 | 0.00 |
| 2018-07-16 | 1471 | 327880 | 135 | 2211023 | 6.85 | 6.85 | 6.70 | 6.70 | 0.14 | -2.05% | 6.69 | 59 | 6.70 | 14 | 0.00 |
| 2018-07-17 | 1471 | 354432 | 148 | 2386522 | 6.69 | 6.85 | 6.65 | 6.82 | 0.12 | 1.79% | 6.80 | 2 | 6.82 | 7 | 0.00 |
| 2018-07-18 | 1471 | 199565 | 106 | 1351454 | 6.80 | 6.88 | 6.67 | 6.72 | 0.10 | -1.47% | 6.72 | 2 | 6.78 | 10 | 0.00 |
| 2018-07-19 | 1471 | 309560 | 116 | 2066122 | 6.72 | 6.76 | 6.62 | 6.65 | 0.07 | -1.04% | 6.65 | 6 | 6.66 | 13 | 0.00 |
| 2018-07-20 | 1471 | 178027 | 83 | 1177863 | 6.68 | 6.72 | 6.53 | 6.57 | 0.08 | -1.2% | 6.57 | 3 | 6.60 | 2 | 0.00 |
| 2018-07-23 | 1471 | 363044 | 140 | 2340961 | 6.57 | 6.57 | 6.36 | 6.44 | 0.13 | -1.98% | 6.39 | 4 | 6.45 | 9 | 0.00 |
| 2018-07-24 | 1471 | 236869 | 105 | 1547582 | 6.44 | 6.70 | 6.37 | 6.59 | 0.15 | 2.33% | 6.54 | 6 | 6.59 | 3 | 0.00 |
| 2018-07-25 | 1471 | 158452 | 68 | 1044698 | 6.59 | 6.64 | 6.50 | 6.60 | 0.01 | 0.15% | 6.59 | 6 | 6.62 | 4 | 0.00 |
| 2018-07-26 | 1471 | 170779 | 82 | 1131655 | 6.69 | 6.74 | 6.55 | 6.65 | 0.05 | 0.76% | 6.64 | 1 | 6.65 | 23 | 0.00 |
| 2018-07-27 | 1471 | 152682 | 72 | 1009838 | 6.65 | 6.69 | 6.56 | 6.63 | 0.02 | -0.3% | 6.58 | 9 | 6.63 | 4 | 0.00 |
| 2018-07-30 | 1471 | 99165 | 40 | 650039 | 6.63 | 6.63 | 6.52 | 6.55 | 0.08 | -1.21% | 6.53 | 7 | 6.55 | 4 | 0.00 |
| 2018-07-31 | 1471 | 221995 | 114 | 1447680 | 6.46 | 6.66 | 6.46 | 6.60 | 0.05 | 0.76% | 6.49 | 2 | 6.60 | 2 | 0.00 |
| 2018-08-01 | 1471 | 320628 | 108 | 2093486 | 6.60 | 6.66 | 6.50 | 6.60 | 0.00 | 0% | 6.52 | 6 | 6.60 | 9 | 0.00 |
| 2018-08-02 | 1471 | 201392 | 79 | 1313702 | 6.58 | 6.65 | 6.48 | 6.48 | 0.12 | -1.82% | 6.48 | 102 | 6.50 | 5 | 0.00 |
| 2018-08-03 | 1471 | 349123 | 99 | 2255787 | 6.50 | 6.57 | 6.30 | 6.45 | 0.03 | -0.46% | 6.45 | 1 | 6.47 | 4 | 0.00 |
| 2018-08-06 | 1471 | 120140 | 61 | 772411 | 6.38 | 6.49 | 6.38 | 6.48 | 0.03 | 0.47% | 6.44 | 6 | 6.49 | 8 | 0.00 |
| 2018-08-07 | 1471 | 250079 | 104 | 1634662 | 6.45 | 6.60 | 6.45 | 6.53 | 0.05 | 0.77% | 6.52 | 4 | 6.58 | 3 | 0.00 |
| 2018-08-08 | 1471 | 656217 | 207 | 4200695 | 6.59 | 6.65 | 6.22 | 6.28 | 0.25 | -3.83% | 6.28 | 6 | 6.32 | 1 | 0.00 |
| 2018-08-09 | 1471 | 251972 | 94 | 1583633 | 6.26 | 6.35 | 6.25 | 6.25 | 0.03 | -0.48% | 6.25 | 11 | 6.28 | 1 | 0.00 |
| 2018-08-10 | 1471 | 194533 | 93 | 1212733 | 6.25 | 6.32 | 6.16 | 6.18 | 0.07 | -1.12% | 6.18 | 28 | 6.22 | 2 | 0.00 |
| 2018-08-13 | 1471 | 771729 | 269 | 4480373 | 6.00 | 6.00 | 5.63 | 5.71 | 0.47 | -7.61% | 5.71 | 1 | 5.77 | 6 | 0.00 |
| 2018-08-14 | 1471 | 309410 | 143 | 1809212 | 5.74 | 6.00 | 5.73 | 5.92 | 0.21 | 3.68% | 5.90 | 2 | 5.92 | 16 | 0.00 |
| 2018-08-15 | 1471 | 206075 | 101 | 1217892 | 5.98 | 6.01 | 5.81 | 5.90 | 0.02 | -0.34% | 5.85 | 9 | 5.90 | 5 | 0.00 |
| 2018-08-16 | 1471 | 258832 | 104 | 1487917 | 5.88 | 5.90 | 5.69 | 5.78 | 0.12 | -2.03% | 5.77 | 1 | 5.78 | 3 | 0.00 |
| 2018-08-17 | 1471 | 191048 | 84 | 1099359 | 5.78 | 5.84 | 5.70 | 5.70 | 0.08 | -1.38% | 5.70 | 21 | 5.79 | 3 | 0.00 |
| 2018-08-20 | 1471 | 152166 | 75 | 872163 | 5.74 | 5.88 | 5.69 | 5.74 | 0.04 | 0.7% | 5.71 | 5 | 5.74 | 4 | 0.00 |
| 2018-08-21 | 1471 | 230036 | 94 | 1321123 | 5.71 | 5.80 | 5.70 | 5.75 | 0.01 | 0.17% | 5.75 | 1 | 5.79 | 3 | 0.00 |
| 2018-08-22 | 1471 | 316158 | 129 | 1852643 | 5.77 | 5.97 | 5.77 | 5.90 | 0.15 | 2.61% | 5.89 | 11 | 5.93 | 11 | 0.00 |
| 2018-08-23 | 1471 | 159725 | 73 | 944691 | 5.99 | 5.99 | 5.87 | 5.95 | 0.05 | 0.85% | 5.92 | 1 | 5.95 | 10 | 0.00 |
| 2018-08-24 | 1471 | 330887 | 127 | 1946014 | 5.88 | 6.08 | 5.70 | 5.83 | 0.12 | -2.02% | 5.80 | 3 | 5.83 | 3 | 0.00 |
| 2018-08-27 | 1471 | 112140 | 61 | 656335 | 5.81 | 5.94 | 5.78 | 5.85 | 0.02 | 0.34% | 5.85 | 1 | 5.88 | 8 | 0.00 |
| 2018-08-28 | 1471 | 200849 | 101 | 1193343 | 5.91 | 6.04 | 5.89 | 5.92 | 0.07 | 1.2% | 5.91 | 6 | 5.93 | 7 | 0.00 |
| 2018-08-29 | 1471 | 219851 | 63 | 1299979 | 5.93 | 5.93 | 5.86 | 5.92 | 0.00 | 0% | 5.89 | 1 | 5.92 | 13 | 0.00 |
| 2018-08-30 | 1471 | 210850 | 89 | 1244740 | 5.97 | 6.04 | 5.85 | 5.86 | 0.06 | -1.01% | 5.86 | 2 | 5.89 | 2 | 0.00 |
| 2018-08-31 | 1471 | 154380 | 58 | 912338 | 5.85 | 5.96 | 5.78 | 5.92 | 0.06 | 1.02% | 5.88 | 6 | 5.92 | 18 | 0.00 |
| 2018-09-03 | 1471 | 64984 | 45 | 384455 | 5.99 | 5.99 | 5.88 | 5.88 | 0.04 | -0.68% | 5.88 | 4 | 5.92 | 8 | 0.00 |
| 2018-09-04 | 1471 | 283895 | 115 | 1704530 | 5.88 | 6.09 | 5.88 | 6.00 | 0.12 | 2.04% | 5.97 | 3 | 6.00 | 12 | 0.00 |
| 2018-09-05 | 1471 | 634538 | 183 | 3875661 | 6.10 | 6.19 | 6.01 | 6.12 | 0.12 | 2% | 6.12 | 8 | 6.14 | 2 | 0.00 |
| 2018-09-06 | 1471 | 452527 | 148 | 2791026 | 6.14 | 6.21 | 6.06 | 6.20 | 0.08 | 1.31% | 6.19 | 2 | 6.20 | 10 | 0.00 |
| 2018-09-07 | 1471 | 353566 | 136 | 2135436 | 6.16 | 6.24 | 5.78 | 6.02 | 0.18 | -2.9% | 5.90 | 6 | 6.02 | 4 | 0.00 |
| 2018-09-10 | 1471 | 149984 | 79 | 887517 | 6.00 | 6.10 | 5.82 | 5.88 | 0.14 | -2.33% | 5.83 | 7 | 5.88 | 4 | 0.00 |
| 2018-09-11 | 1471 | 339775 | 121 | 2057566 | 6.17 | 6.17 | 5.97 | 6.00 | 0.12 | 2.04% | 6.00 | 18 | 6.03 | 3 | 0.00 |
| 2018-09-12 | 1471 | 216740 | 75 | 1303191 | 6.03 | 6.10 | 5.97 | 6.00 | 0.00 | 0% | 5.97 | 3 | 6.01 | 6 | 0.00 |
| 2018-09-13 | 1471 | 274168 | 143 | 1673471 | 6.05 | 6.19 | 6.02 | 6.16 | 0.16 | 2.67% | 6.16 | 7 | 6.18 | 2 | 0.00 |
| 2018-09-14 | 1471 | 278802 | 113 | 1732558 | 6.16 | 6.29 | 6.16 | 6.20 | 0.04 | 0.65% | 6.19 | 10 | 6.20 | 6 | 0.00 |
| 2018-09-17 | 1471 | 263627 | 99 | 1646224 | 6.20 | 6.31 | 6.20 | 6.20 | 0.00 | 0% | 6.18 | 2 | 6.22 | 17 | 0.00 |
| 2018-09-18 | 1471 | 175504 | 84 | 1073451 | 6.16 | 6.19 | 6.02 | 6.13 | 0.07 | -1.13% | 6.10 | 7 | 6.13 | 2 | 0.00 |
| 2018-09-19 | 1471 | 220369 | 116 | 1355708 | 6.12 | 6.24 | 6.07 | 6.20 | 0.07 | 1.14% | 6.16 | 12 | 6.20 | 30 | 0.00 |
| 2018-09-20 | 1471 | 172608 | 62 | 1058337 | 6.25 | 6.25 | 6.09 | 6.16 | 0.04 | -0.65% | 6.12 | 3 | 6.17 | 4 | 0.00 |
| 2018-09-21 | 1471 | 133207 | 61 | 817031 | 6.20 | 6.20 | 6.08 | 6.10 | 0.06 | -0.97% | 6.10 | 2 | 6.13 | 3 | 0.00 |
| 2018-09-25 | 1471 | 86014 | 34 | 523944 | 6.12 | 6.20 | 6.07 | 6.08 | 0.02 | -0.33% | 6.08 | 2 | 6.09 | 5 | 0.00 |
| 2018-09-26 | 1471 | 55527 | 25 | 339033 | 6.11 | 6.14 | 6.07 | 6.11 | 0.03 | 0.49% | 6.08 | 10 | 6.12 | 6 | 0.00 |
| 2018-09-27 | 1471 | 87227 | 40 | 537663 | 6.10 | 6.22 | 6.10 | 6.12 | 0.01 | 0.16% | 6.11 | 6 | 6.15 | 39 | 0.00 |
| 2018-09-28 | 1471 | 76018 | 34 | 464879 | 6.17 | 6.17 | 6.09 | 6.13 | 0.01 | 0.16% | 6.09 | 1 | 6.13 | 4 | 0.00 |
| 2018-10-01 | 1471 | 134765 | 40 | 822084 | 6.13 | 6.13 | 6.04 | 6.09 | 0.04 | -0.65% | 6.06 | 2 | 6.10 | 11 | 0.00 |
| 2018-10-02 | 1471 | 441783 | 147 | 2591988 | 6.01 | 6.01 | 5.81 | 5.83 | 0.26 | -4.27% | 5.83 | 2 | 5.88 | 4 | 0.00 |
| 2018-10-03 | 1471 | 337424 | 113 | 1937611 | 5.82 | 5.88 | 5.66 | 5.74 | 0.09 | -1.54% | 5.73 | 5 | 5.74 | 1 | 0.00 |
| 2018-10-04 | 1471 | 109744 | 50 | 632924 | 5.75 | 5.80 | 5.74 | 5.76 | 0.02 | 0.35% | 5.76 | 7 | 5.78 | 14 | 0.00 |
| 2018-10-05 | 1471 | 687521 | 240 | 3686161 | 5.74 | 5.83 | 5.19 | 5.31 | 0.45 | -7.81% | 5.23 | 1 | 5.31 | 8 | 0.00 |
| 2018-10-08 | 1471 | 166589 | 79 | 887369 | 5.34 | 5.40 | 5.28 | 5.29 | 0.02 | -0.38% | 5.29 | 1 | 5.33 | 5 | 0.00 |
| 2018-10-09 | 1471 | 179367 | 64 | 940988 | 5.36 | 5.36 | 5.20 | 5.22 | 0.07 | -1.32% | 5.22 | 9 | 5.27 | 6 | 0.00 |
| 2018-10-11 | 1471 | 732443 | 201 | 3460008 | 4.77 | 4.94 | 4.70 | 4.70 | 0.52 | -9.96% | 0.00 | 0 | 4.70 | 35 | 0.00 |
| 2018-10-12 | 1471 | 271011 | 135 | 1232557 | 4.69 | 4.69 | 4.39 | 4.64 | 0.06 | -1.28% | 4.63 | 1 | 4.64 | 6 | 0.00 |
| 2018-10-15 | 1471 | 170008 | 72 | 787425 | 4.64 | 4.77 | 4.58 | 4.70 | 0.06 | 1.29% | 4.65 | 5 | 4.70 | 6 | 0.00 |
| 2018-10-16 | 1471 | 164764 | 71 | 778317 | 4.69 | 4.77 | 4.65 | 4.75 | 0.05 | 1.06% | 4.72 | 5 | 4.76 | 9 | 0.00 |
| 2018-10-17 | 1471 | 148425 | 63 | 709655 | 4.75 | 4.84 | 4.75 | 4.75 | 0.00 | 0% | 4.75 | 7 | 4.78 | 11 | 0.00 |
| 2018-10-18 | 1471 | 139345 | 56 | 666448 | 4.80 | 4.84 | 4.75 | 4.76 | 0.01 | 0.21% | 4.76 | 2 | 4.78 | 1 | 0.00 |
| 2018-10-19 | 1471 | 140185 | 61 | 659656 | 4.75 | 4.76 | 4.62 | 4.76 | 0.00 | 0% | 4.71 | 1 | 4.77 | 2 | 0.00 |
| 2018-10-22 | 1471 | 54018 | 31 | 257073 | 4.68 | 4.80 | 4.68 | 4.78 | 0.02 | 0.42% | 4.76 | 5 | 4.77 | 6 | 0.00 |
| 2018-10-23 | 1471 | 59608 | 35 | 283653 | 4.76 | 4.80 | 4.71 | 4.74 | 0.04 | -0.84% | 4.73 | 3 | 4.77 | 2 | 0.00 |
| 2018-10-24 | 1471 | 124096 | 45 | 585320 | 4.70 | 4.76 | 4.67 | 4.74 | 0.00 | 0% | 4.71 | 1 | 4.74 | 5 | 0.00 |
| 2018-10-25 | 1471 | 213257 | 83 | 974737 | 4.50 | 4.67 | 4.45 | 4.47 | 0.27 | -5.7% | 4.45 | 4 | 4.55 | 6 | 0.00 |
| 2018-10-26 | 1471 | 162806 | 63 | 731794 | 4.51 | 4.58 | 4.42 | 4.42 | 0.05 | -1.12% | 4.40 | 1 | 4.49 | 5 | 0.00 |
| 2018-10-29 | 1471 | 171725 | 73 | 739613 | 4.42 | 4.42 | 4.22 | 4.25 | 0.17 | -3.85% | 4.22 | 1 | 4.25 | 1 | 0.00 |
| 2018-10-30 | 1471 | 237217 | 117 | 985689 | 4.30 | 4.30 | 4.11 | 4.12 | 0.13 | -3.06% | 4.12 | 5 | 4.19 | 2 | 0.00 |
| 2018-10-31 | 1471 | 94269 | 52 | 397717 | 4.19 | 4.26 | 4.19 | 4.21 | 0.09 | 2.18% | 4.21 | 7 | 4.24 | 2 | 0.00 |
| 2018-11-01 | 1471 | 179506 | 75 | 754808 | 4.21 | 4.29 | 4.17 | 4.19 | 0.02 | -0.48% | 4.19 | 3 | 4.22 | 1 | 0.00 |
| 2018-11-02 | 1471 | 121282 | 66 | 512508 | 4.20 | 4.29 | 4.18 | 4.22 | 0.03 | 0.72% | 4.22 | 2 | 4.25 | 2 | 0.00 |
| 2018-11-05 | 1471 | 79041 | 38 | 333101 | 4.22 | 4.25 | 4.18 | 4.21 | 0.01 | -0.24% | 4.22 | 2 | 4.25 | 3 | 0.00 |
| 2018-11-06 | 1471 | 196496 | 76 | 838047 | 4.25 | 4.30 | 4.22 | 4.28 | 0.07 | 1.66% | 4.25 | 2 | 4.28 | 4 | 0.00 |
| 2018-11-07 | 1471 | 101748 | 57 | 446461 | 4.50 | 4.50 | 4.32 | 4.38 | 0.10 | 2.34% | 4.35 | 5 | 4.40 | 7 | 0.00 |
| 2018-11-08 | 1471 | 229825 | 83 | 1005534 | 4.42 | 4.43 | 4.33 | 4.34 | 0.04 | -0.91% | 4.34 | 3 | 4.37 | 7 | 0.00 |
| 2018-11-09 | 1471 | 107580 | 42 | 459925 | 4.36 | 4.36 | 4.24 | 4.25 | 0.09 | -2.07% | 4.25 | 3 | 4.26 | 8 | 0.00 |
| 2018-11-12 | 1471 | 115002 | 57 | 499928 | 4.34 | 4.40 | 4.30 | 4.35 | 0.10 | 2.35% | 4.33 | 6 | 4.35 | 2 | 0.00 |
| 2018-11-13 | 1471 | 211631 | 76 | 894059 | 4.31 | 4.31 | 4.19 | 4.23 | 0.12 | -2.76% | 4.23 | 5 | 4.28 | 9 | 0.00 |
| 2018-11-14 | 1471 | 127292 | 53 | 552553 | 4.41 | 4.41 | 4.31 | 4.32 | 0.09 | 2.13% | 4.32 | 4 | 4.34 | 4 | 0.00 |
| 2018-11-16 | 1471 | 97691 | 52 | 425925 | 4.35 | 4.40 | 4.32 | 4.35 | 0.01 | 0.69% | 4.35 | 35 | 4.38 | 3 | 0.00 |
| 2018-11-19 | 1471 | 96091 | 26 | 421079 | 4.39 | 4.41 | 4.35 | 4.39 | 0.04 | 0.92% | 4.39 | 1 | 4.40 | 9 | 0.00 |
| 2018-11-20 | 1471 | 60461 | 24 | 265461 | 4.39 | 4.41 | 4.35 | 4.39 | 0.00 | 0% | 4.36 | 2 | 4.40 | 17 | 0.00 |
| 2018-11-21 | 1471 | 182529 | 65 | 804695 | 4.39 | 4.47 | 4.37 | 4.42 | 0.03 | 0.68% | 4.42 | 2 | 4.47 | 5 | 0.00 |
| 2018-11-22 | 1471 | 139071 | 44 | 613678 | 4.49 | 4.53 | 4.37 | 4.37 | 0.05 | -1.13% | 4.37 | 3 | 4.40 | 9 | 0.00 |
| 2018-11-23 | 1471 | 230285 | 88 | 1020175 | 4.38 | 4.49 | 4.38 | 4.45 | 0.08 | 1.83% | 4.42 | 2 | 4.45 | 13 | 0.00 |
| 2018-11-26 | 1471 | 257482 | 92 | 1160183 | 4.46 | 4.55 | 4.45 | 4.52 | 0.07 | 1.57% | 4.52 | 11 | 4.54 | 10 | 0.00 |
| 2018-11-27 | 1471 | 244747 | 90 | 1114488 | 4.55 | 4.65 | 4.47 | 4.58 | 0.06 | 1.33% | 4.58 | 4 | 4.62 | 1 | 0.00 |
| 2018-11-28 | 1471 | 852557 | 295 | 4210555 | 4.68 | 5.03 | 4.61 | 5.03 | 0.45 | 9.83% | 5.03 | 9 | 0.00 | 0 | 0.00 |
| 2018-11-29 | 1471 | 668515 | 272 | 3305836 | 5.07 | 5.07 | 4.84 | 4.94 | 0.09 | -1.79% | 4.91 | 1 | 4.94 | 1 | 0.00 |
| 2018-11-30 | 1471 | 332557 | 112 | 1627787 | 4.94 | 4.95 | 4.85 | 4.88 | 0.06 | -1.21% | 4.87 | 9 | 4.89 | 2 | 0.00 |
| 2018-12-03 | 1471 | 311063 | 139 | 1565307 | 5.07 | 5.17 | 4.95 | 5.17 | 0.29 | 5.94% | 5.09 | 5 | 5.17 | 1 | 0.00 |
| 2018-12-04 | 1471 | 736278 | 307 | 4013907 | 5.19 | 5.65 | 5.17 | 5.54 | 0.37 | 7.16% | 5.52 | 1 | 5.54 | 1 | 0.00 |
| 2018-12-05 | 1471 | 333667 | 117 | 1791593 | 5.40 | 5.43 | 5.33 | 5.40 | 0.14 | -2.53% | 5.40 | 1 | 5.42 | 1 | 0.00 |
| 2018-12-06 | 1471 | 334346 | 138 | 1753244 | 5.40 | 5.43 | 5.03 | 5.10 | 0.30 | -5.56% | 5.08 | 4 | 5.10 | 9 | 0.00 |
| 2018-12-07 | 1471 | 174383 | 77 | 898133 | 5.11 | 5.25 | 5.10 | 5.20 | 0.10 | 1.96% | 5.19 | 2 | 5.23 | 2 | 0.00 |
| 2018-12-10 | 1471 | 94743 | 48 | 486308 | 5.20 | 5.20 | 5.10 | 5.11 | 0.09 | -1.73% | 5.11 | 2 | 5.14 | 3 | 0.00 |
| 2018-12-11 | 1471 | 130994 | 81 | 689486 | 5.22 | 5.35 | 5.19 | 5.32 | 0.21 | 4.11% | 5.30 | 2 | 5.32 | 3 | 0.00 |
| 2018-12-12 | 1471 | 336160 | 134 | 1824099 | 5.40 | 5.46 | 5.38 | 5.45 | 0.13 | 2.44% | 5.44 | 2 | 5.45 | 7 | 0.00 |
| 2018-12-13 | 1471 | 345634 | 113 | 1910271 | 5.50 | 5.64 | 5.46 | 5.51 | 0.06 | 1.1% | 5.51 | 1 | 5.54 | 6 | 0.00 |
| 2018-12-14 | 1471 | 123004 | 60 | 668980 | 5.52 | 5.52 | 5.34 | 5.47 | 0.04 | -0.73% | 5.47 | 1 | 5.48 | 3 | 0.00 |
| 2018-12-17 | 1471 | 257501 | 100 | 1434593 | 5.43 | 5.62 | 5.43 | 5.62 | 0.15 | 2.74% | 5.62 | 11 | 5.63 | 10 | 0.00 |
| 2018-12-18 | 1471 | 331165 | 88 | 1839916 | 5.60 | 5.65 | 5.46 | 5.52 | 0.10 | -1.78% | 5.47 | 8 | 5.53 | 5 | 0.00 |
| 2018-12-19 | 1471 | 133367 | 73 | 726804 | 5.53 | 5.57 | 5.40 | 5.41 | 0.11 | -1.99% | 5.43 | 2 | 5.47 | 2 | 0.00 |
| 2018-12-20 | 1471 | 198468 | 67 | 1051191 | 5.40 | 5.40 | 5.24 | 5.24 | 0.17 | -3.14% | 5.24 | 8 | 5.27 | 2 | 0.00 |
| 2018-12-21 | 1471 | 139705 | 65 | 718622 | 5.28 | 5.28 | 5.10 | 5.18 | 0.06 | -1.15% | 5.17 | 1 | 5.19 | 1 | 0.00 |
| 2018-12-22 | 1471 | 73721 | 41 | 381827 | 5.08 | 5.23 | 5.08 | 5.22 | 0.04 | 0.77% | 5.20 | 2 | 5.22 | 1 | 0.00 |
| 2018-12-24 | 1471 | 94509 | 62 | 502503 | 5.22 | 5.41 | 5.22 | 5.40 | 0.18 | 3.45% | 5.36 | 6 | 5.40 | 2 | 0.00 |
| 2018-12-25 | 1471 | 76324 | 61 | 404596 | 5.38 | 5.38 | 5.24 | 5.26 | 0.14 | -2.59% | 5.26 | 1 | 5.33 | 5 | 0.00 |
| 2018-12-26 | 1471 | 138791 | 60 | 733068 | 5.31 | 5.32 | 5.26 | 5.30 | 0.04 | 0.76% | 5.25 | 4 | 5.30 | 4 | 0.00 |
| 2018-12-27 | 1471 | 206700 | 84 | 1095508 | 5.28 | 5.35 | 5.23 | 5.27 | 0.03 | -0.57% | 5.26 | 3 | 5.29 | 5 | 0.00 |
| 2018-12-28 | 1471 | 111153 | 47 | 573583 | 5.27 | 5.27 | 5.10 | 5.14 | 0.13 | -2.47% | 5.12 | 2 | 5.14 | 3 | 0.00 |