和成(1810)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 9.87 0 0% | 9.85 -0.02 -0.2% | 9.84 -0.01 -0.1% | 9.77 -0.07 -0.71% | 9.81 0.04 0.41% | 9.73 -0.08 -0.82% | 9.99 0.26 2.67% | 9.84 -0.15 -1.5% | 9.88 0.04 0.41% | 9.87 -0.01 -0.1% | 9.87 0 0% | 9.98 0.11 1.11% | 9.99 0.01 0.1% | 9.97 -0.02 -0.2% | 10.10 0.13 1.3% | 10.00 -0.1 -0.99% | 10.10 0.1 1% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.15 0 0% | 9.94 -0.21 -2.07% | 9.88 -0.06 -0.6% | 9.94 | |||||||||
| 2 月 | 9.85 -0.03 -0.3% | 9.85 0 0% | 9.72 -0.13 -1.32% | 9.25 -0.47 -4.84% | 9.35 0.1 1.08% | 9.35 0 0% | 9.25 -0.1 -1.07% | 9.36 0.11 1.19% | 9.44 0.08 0.85% | 9.41 -0.03 -0.32% | 9.53 0.12 1.28% | 9.55 0.02 0.21% | 9.55 0 0% | 9.51 | ||||||||||||||||||
| 3 月 | 9.52 -0.03 -0.31% | 9.47 -0.05 -0.53% | 9.41 -0.06 -0.63% | 9.44 0.03 0.32% | 9.39 -0.05 -0.53% | 9.49 0.1 1.06% | 9.47 -0.02 -0.21% | 9.47 0 0% | 9.48 0.01 0.11% | 9.47 -0.01 -0.11% | 9.60 0.13 1.37% | 9.58 -0.02 -0.21% | 9.59 0.01 0.1% | 9.53 -0.06 -0.63% | 9.48 -0.05 -0.52% | 9.45 -0.03 -0.32% | 9.51 0.06 0.63% | 9.44 -0.07 -0.74% | 9.52 0.08 0.85% | 9.48 -0.04 -0.42% | 9.54 0.06 0.63% | 9.49 | ||||||||||
| 4 月 | 9.70 0.16 1.68% | 9.70 0 0% | 9.70 0 0% | 9.67 -0.03 -0.31% | 9.72 0.05 0.52% | 9.76 0.04 0.41% | 9.85 0.09 0.92% | 9.84 -0.01 -0.1% | 9.90 0.06 0.61% | 9.83 -0.07 -0.71% | 9.88 0.05 0.51% | 9.86 -0.02 -0.2% | 9.87 0.01 0.1% | 9.71 -0.16 -1.62% | 9.79 0.08 0.82% | 9.63 -0.16 -1.63% | 9.63 0 0% | 9.67 0.04 0.42% | 9.76 | |||||||||||||
| 5 月 | 9.68 0.01 0.1% | 9.66 -0.02 -0.21% | 9.67 0.01 0.1% | 9.62 -0.05 -0.52% | 9.89 0.27 2.81% | 9.91 0.02 0.2% | 9.83 -0.08 -0.81% | 9.72 -0.11 -1.12% | 9.72 0 0% | 9.58 -0.14 -1.44% | 9.52 -0.06 -0.63% | 9.55 0.03 0.32% | 9.59 0.04 0.42% | 9.60 0.01 0.1% | 9.50 -0.1 -1.04% | 9.54 0.04 0.42% | 9.57 0.03 0.31% | 9.59 0.02 0.21% | 9.62 0.03 0.31% | 9.63 0.01 0.1% | 9.61 -0.02 -0.21% | 9.60 -0.01 -0.1% | 9.64 | |||||||||
| 6 月 | 9.67 0.07 0.73% | 9.80 0.13 1.34% | 9.78 -0.02 -0.2% | 9.77 -0.01 -0.1% | 9.75 -0.02 -0.2% | 9.76 0.01 0.1% | 9.70 -0.06 -0.61% | 9.66 -0.04 -0.41% | 9.66 0 0% | 9.63 -0.03 -0.31% | 9.59 -0.04 -0.42% | 9.56 -0.03 -0.31% | 9.50 -0.06 -0.63% | 9.51 0.01 0.11% | 9.41 -0.1 -1.05% | 9.31 -0.1 -1.06% | 9.28 -0.03 -0.32% | 9.20 -0.08 -0.86% | 9.23 0.03 0.33% | 9.56 | ||||||||||||
| 7 月 | 9.24 0.01 0.11% | 9.00 -0.24 -2.6% | 9.05 0.05 0.56% | 9.04 -0.01 -0.11% | 8.86 -0.18 -1.99% | 8.95 0.09 1.02% | 8.95 0 0% | 8.95 0 0% | 9.02 0.07 0.78% | 9.02 0 0% | 9.04 0.02 0.22% | 9.08 0.04 0.44% | 9.17 0.09 0.99% | 9.19 0.02 0.22% | 9.18 -0.01 -0.11% | 9.14 -0.04 -0.44% | 9.15 0.01 0.11% | 9.18 0.03 0.33% | 9.08 -0.1 -1.09% | 9.09 0.01 0.11% | 9.12 0.03 0.33% | 9.12 0 0% | 9.07 | |||||||||
| 8 月 | 9.14 0.02 0.22% | 9.08 -0.06 -0.66% | 9.05 -0.03 -0.33% | 9.09 0.04 0.44% | 9.08 -0.01 -0.11% | 9.14 0.06 0.66% | 9.14 0 0% | 9.10 -0.04 -0.44% | 8.99 -0.11 -1.21% | 9.03 0.04 0.44% | 8.99 -0.04 -0.44% | 9.00 0.01 0.11% | 9.02 0.02 0.22% | 8.82 -0.2 -2.22% | 8.89 0.07 0.79% | 8.86 -0.03 -0.34% | 8.95 0.09 1.02% | 8.96 0.01 0.11% | 8.98 0.02 0.22% | 8.95 -0.03 -0.33% | 8.94 -0.01 -0.11% | 8.99 0.05 0.56% | 9.00 0.01 0.11% | 9 | ||||||||
| 9 月 | 8.97 -0.03 -0.33% | 8.99 0.02 0.22% | 8.95 -0.04 -0.44% | 9.08 0.13 1.45% | 8.88 -0.2 -2.2% | 8.80 -0.08 -0.9% | 8.80 0 0% | 8.66 -0.14 -1.59% | 8.69 0.03 0.35% | 8.73 0.04 0.46% | 8.73 0 0% | 8.69 -0.04 -0.46% | 8.86 0.17 1.96% | 8.79 -0.07 -0.79% | 8.80 0.01 0.11% | 8.80 0 0% | 8.82 0.02 0.23% | 8.80 -0.02 -0.23% | 8.84 0.04 0.45% | 8.83 | ||||||||||||
| 10 月 | 8.84 0 0% | 8.82 -0.02 -0.23% | 8.82 0 0% | 8.72 -0.1 -1.13% | 8.61 -0.11 -1.26% | 8.64 0.03 0.35% | 8.59 -0.05 -0.58% | 7.91 -0.68 -7.92% | 8.08 0.17 2.15% | 8.06 -0.02 -0.25% | 8.05 -0.01 -0.12% | 8.04 -0.01 -0.12% | 8.00 -0.04 -0.5% | 8.00 0 0% | 8.04 0.04 0.5% | 7.92 -0.12 -1.49% | 7.97 0.05 0.63% | 7.89 -0.08 -1% | 7.75 -0.14 -1.77% | 7.79 0.04 0.52% | 7.69 -0.1 -1.28% | 7.75 0.06 0.78% | 8.16 | |||||||||
| 11 月 | 7.78 0.03 0.39% | 7.87 0.09 1.16% | 7.94 0.07 0.89% | 7.95 0.01 0.13% | 8.00 0.05 0.63% | 8.07 0.07 0.88% | 8.01 -0.06 -0.74% | 7.98 -0.03 -0.37% | 7.97 -0.01 -0.13% | 7.98 0.01 0.13% | 8.02 0.04 0.5% | 7.89 -0.13 -1.62% | 7.89 0 0% | 7.88 -0.01 -0.13% | 7.88 0 0% | 7.90 0.02 0.25% | 7.95 0.05 0.63% | 7.96 0.01 0.13% | 8.02 0.06 0.75% | 8.02 0 0% | 8.03 0.01 0.12% | 7.96 | ||||||||||
| 12 月 | 8.10 0.07 0.87% | 8.11 0.01 0.12% | 8.01 -0.1 -1.23% | 8.01 0 0% | 8.05 0.04 0.5% | 7.97 -0.08 -0.99% | 8.06 0.09 1.13% | 8.03 -0.03 -0.37% | 8.08 0.05 0.62% | 8.03 -0.05 -0.62% | 8.03 0 0% | 8.00 -0.03 -0.37% | 7.99 -0.01 -0.13% | 7.95 -0.04 -0.5% | 7.83 -0.12 -1.51% | 7.90 0.07 0.89% | 7.85 -0.05 -0.63% | 7.71 -0.14 -1.78% | 7.74 0.03 0.39% | 7.78 0.04 0.52% | 7.80 0.02 0.26% | 7.95 |
說明:最高漲幅:2.81%最低跌幅:-7.92% 最高價:10.15最低價:7.69平均價:9.06,灰色底表示週末,漲134天(7.09)元,跌133天(-9.86)元,平盤38天
3%=2,2%=4,1%=57,0%=109,-0%=1,-1%=1,-2%=2,-3%=14,-4%=51,-5%=64,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-01-02 | 1810 | 616849 | 215 | 6073309 | 9.86 | 9.90 | 9.81 | 9.87 | 0.01 | 0% | 9.87 | 4 | 9.88 | 11 | 35.25 |
| 2018-01-03 | 1810 | 1296838 | 403 | 12847411 | 9.87 | 9.99 | 9.84 | 9.85 | 0.02 | -0.2% | 9.85 | 28 | 9.88 | 4 | 35.18 |
| 2018-01-04 | 1810 | 565782 | 214 | 5553653 | 9.90 | 9.90 | 9.77 | 9.84 | 0.01 | -0.1% | 9.81 | 18 | 9.84 | 3 | 35.14 |
| 2018-01-05 | 1810 | 717180 | 273 | 7028608 | 9.84 | 9.85 | 9.75 | 9.77 | 0.07 | -0.71% | 9.77 | 34 | 9.80 | 1 | 34.89 |
| 2018-01-08 | 1810 | 664501 | 248 | 6494939 | 9.89 | 9.90 | 9.50 | 9.81 | 0.04 | 0.41% | 9.80 | 4 | 9.81 | 10 | 35.04 |
| 2018-01-09 | 1810 | 539300 | 193 | 5250880 | 9.80 | 9.80 | 9.66 | 9.73 | 0.08 | -0.82% | 9.73 | 2 | 9.74 | 27 | 34.75 |
| 2018-01-10 | 1810 | 5989785 | 1599 | 60072244 | 9.74 | 10.20 | 9.74 | 9.99 | 0.26 | 2.67% | 9.98 | 47 | 10.00 | 82 | 35.68 |
| 2018-01-11 | 1810 | 1727200 | 453 | 17092681 | 10.15 | 10.15 | 9.84 | 9.84 | 0.15 | -1.5% | 9.84 | 20 | 9.88 | 6 | 35.14 |
| 2018-01-12 | 1810 | 616276 | 196 | 6092527 | 9.88 | 9.94 | 9.85 | 9.88 | 0.04 | 0.41% | 9.87 | 10 | 9.88 | 15 | 35.29 |
| 2018-01-15 | 1810 | 686837 | 149 | 6781425 | 9.95 | 9.95 | 9.84 | 9.87 | 0.01 | -0.1% | 9.87 | 486 | 9.88 | 7 | 35.25 |
| 2018-01-16 | 1810 | 453900 | 142 | 4463973 | 9.87 | 9.88 | 9.80 | 9.87 | 0.00 | 0% | 9.85 | 4 | 9.87 | 4 | 35.25 |
| 2018-01-17 | 1810 | 1580800 | 516 | 15803522 | 10.10 | 10.10 | 9.93 | 9.98 | 0.11 | 1.11% | 9.98 | 7 | 9.99 | 94 | 35.64 |
| 2018-01-18 | 1810 | 1328600 | 300 | 13297516 | 10.05 | 10.05 | 9.98 | 9.99 | 0.01 | 0.1% | 9.99 | 36 | 10.00 | 44 | 35.68 |
| 2018-01-19 | 1810 | 513110 | 210 | 5114614 | 9.99 | 10.00 | 9.94 | 9.97 | 0.02 | -0.2% | 9.96 | 45 | 9.97 | 9 | 35.61 |
| 2018-01-22 | 1810 | 3885836 | 735 | 39393160 | 9.99 | 10.25 | 9.99 | 10.10 | 0.13 | 1.3% | 10.10 | 7 | 10.15 | 175 | 36.07 |
| 2018-01-23 | 1810 | 807180 | 219 | 8121591 | 10.10 | 10.15 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 63 | 10.05 | 63 | 35.71 |
| 2018-01-24 | 1810 | 1068635 | 355 | 10790150 | 10.00 | 10.15 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 41 | 10.10 | 87 | 36.07 |
| 2018-01-25 | 1810 | 804600 | 190 | 8117250 | 10.10 | 10.15 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 23 | 10.10 | 92 | 35.89 |
| 2018-01-26 | 1810 | 402202 | 142 | 4061637 | 10.15 | 10.20 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 60 | 10.15 | 122 | 36.25 |
| 2018-01-29 | 1810 | 806757 | 211 | 8167545 | 10.20 | 10.25 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 336 | 10.15 | 89 | 36.25 |
| 2018-01-30 | 1810 | 665500 | 241 | 6642430 | 10.15 | 10.15 | 9.91 | 9.94 | 0.21 | -2.07% | 9.94 | 9 | 9.95 | 18 | 35.50 |
| 2018-01-31 | 1810 | 459412 | 164 | 4526622 | 9.90 | 9.90 | 9.80 | 9.88 | 0.06 | -0.6% | 9.86 | 22 | 9.88 | 6 | 35.29 |
| 2018-02-01 | 1810 | 354900 | 119 | 3487658 | 9.85 | 9.88 | 9.81 | 9.85 | 0.03 | -0.3% | 9.85 | 33 | 9.86 | 12 | 35.18 |
| 2018-02-02 | 1810 | 314800 | 91 | 3098258 | 9.83 | 9.87 | 9.83 | 9.85 | 0.00 | 0% | 9.85 | 303 | 9.86 | 1 | 35.18 |
| 2018-02-05 | 1810 | 434340 | 167 | 4200198 | 9.76 | 9.76 | 9.62 | 9.72 | 0.13 | -1.32% | 9.71 | 3 | 9.72 | 82 | 34.71 |
| 2018-02-06 | 1810 | 1050000 | 334 | 9731140 | 9.50 | 9.52 | 9.02 | 9.25 | 0.47 | -4.84% | 9.25 | 3 | 9.26 | 1 | 33.04 |
| 2018-02-07 | 1810 | 560000 | 190 | 5219560 | 9.21 | 9.40 | 9.21 | 9.35 | 0.10 | 1.08% | 9.35 | 14 | 9.37 | 5 | 33.39 |
| 2018-02-08 | 1810 | 346900 | 99 | 3233129 | 9.33 | 9.37 | 9.25 | 9.35 | 0.00 | 0% | 9.34 | 100 | 9.35 | 1 | 33.39 |
| 2018-02-09 | 1810 | 437000 | 154 | 4002150 | 9.18 | 9.25 | 9.10 | 9.25 | 0.10 | -1.07% | 9.24 | 3 | 9.29 | 6 | 33.04 |
| 2018-02-12 | 1810 | 254706 | 102 | 2366041 | 9.25 | 9.38 | 9.22 | 9.36 | 0.11 | 1.19% | 9.36 | 167 | 9.37 | 12 | 33.43 |
| 2018-02-21 | 1810 | 220200 | 140 | 2078573 | 9.48 | 9.48 | 9.40 | 9.44 | 0.08 | 0.85% | 9.43 | 30 | 9.44 | 3 | 33.71 |
| 2018-02-22 | 1810 | 98800 | 42 | 925929 | 9.40 | 9.43 | 9.35 | 9.41 | 0.03 | -0.32% | 9.40 | 8 | 9.42 | 4 | 33.61 |
| 2018-02-23 | 1810 | 333708 | 120 | 3167706 | 9.47 | 9.53 | 9.46 | 9.53 | 0.12 | 1.28% | 9.52 | 3 | 9.53 | 3 | 34.04 |
| 2018-02-26 | 1810 | 202400 | 85 | 1933690 | 9.53 | 9.59 | 9.53 | 9.55 | 0.02 | 0.21% | 9.54 | 53 | 9.55 | 11 | 34.11 |
| 2018-02-27 | 1810 | 226216 | 101 | 2158661 | 9.63 | 9.63 | 9.45 | 9.55 | 0.00 | 0% | 9.51 | 151 | 9.55 | 4 | 34.11 |
| 2018-03-01 | 1810 | 187002 | 81 | 1780129 | 9.55 | 9.55 | 9.43 | 9.52 | 0.03 | -0.31% | 9.52 | 31 | 9.54 | 1 | 34.00 |
| 2018-03-02 | 1810 | 233900 | 99 | 2209288 | 9.51 | 9.51 | 9.42 | 9.47 | 0.05 | -0.53% | 9.47 | 3 | 9.48 | 6 | 33.82 |
| 2018-03-05 | 1810 | 370800 | 141 | 3486859 | 9.43 | 9.50 | 9.37 | 9.41 | 0.06 | -0.63% | 9.40 | 200 | 9.41 | 3 | 33.61 |
| 2018-03-06 | 1810 | 237000 | 69 | 2231920 | 9.42 | 9.45 | 9.39 | 9.44 | 0.03 | 0.32% | 9.43 | 6 | 9.44 | 9 | 33.71 |
| 2018-03-07 | 1810 | 271000 | 87 | 2545750 | 9.40 | 9.44 | 9.38 | 9.39 | 0.05 | -0.53% | 9.38 | 18 | 9.39 | 11 | 33.54 |
| 2018-03-08 | 1810 | 239000 | 67 | 2254430 | 9.42 | 9.49 | 9.41 | 9.49 | 0.10 | 1.06% | 9.48 | 5 | 9.49 | 8 | 33.89 |
| 2018-03-09 | 1810 | 231700 | 69 | 2187921 | 9.49 | 9.50 | 9.42 | 9.47 | 0.02 | -0.21% | 9.46 | 2 | 9.47 | 9 | 33.82 |
| 2018-03-12 | 1810 | 277300 | 85 | 2617278 | 9.50 | 9.52 | 9.41 | 9.47 | 0.00 | 0% | 9.46 | 5 | 9.47 | 29 | 33.82 |
| 2018-03-13 | 1810 | 278000 | 87 | 2623770 | 9.44 | 9.48 | 9.41 | 9.48 | 0.01 | 0.11% | 9.47 | 3 | 9.48 | 20 | 33.86 |
| 2018-03-14 | 1810 | 127800 | 52 | 1207515 | 9.46 | 9.50 | 9.43 | 9.47 | 0.01 | -0.11% | 9.46 | 5 | 9.47 | 34 | 33.82 |
| 2018-03-15 | 1810 | 1348725 | 276 | 12948236 | 9.47 | 9.65 | 9.46 | 9.60 | 0.13 | 1.37% | 9.58 | 2 | 9.60 | 13 | 34.29 |
| 2018-03-20 | 1810 | 118800 | 43 | 1133484 | 9.58 | 9.58 | 9.52 | 9.58 | 0.00 | -0.21% | 9.55 | 5 | 9.58 | 6 | 34.21 |
| 2018-03-21 | 1810 | 77409 | 44 | 741034 | 9.58 | 9.60 | 9.54 | 9.59 | 0.01 | 0.1% | 9.57 | 2 | 9.59 | 15 | 34.25 |
| 2018-03-22 | 1810 | 312179 | 71 | 2975411 | 9.53 | 9.59 | 9.48 | 9.53 | 0.06 | -0.63% | 9.50 | 2 | 9.53 | 23 | 34.04 |
| 2018-03-23 | 1810 | 192000 | 64 | 1807510 | 9.50 | 9.50 | 9.38 | 9.48 | 0.05 | -0.52% | 9.45 | 2 | 9.48 | 12 | 33.86 |
| 2018-03-26 | 1810 | 261967 | 76 | 2468697 | 9.48 | 9.48 | 9.39 | 9.45 | 0.03 | -0.32% | 9.43 | 1 | 9.45 | 3 | 33.75 |
| 2018-03-27 | 1810 | 188957 | 65 | 1794441 | 9.51 | 9.51 | 9.47 | 9.51 | 0.06 | 0.63% | 9.50 | 3 | 9.51 | 28 | 33.96 |
| 2018-03-28 | 1810 | 152102 | 40 | 1438692 | 9.50 | 9.51 | 9.44 | 9.44 | 0.07 | -0.74% | 9.44 | 40 | 9.49 | 4 | 20.52 |
| 2018-03-29 | 1810 | 192000 | 58 | 1817490 | 9.45 | 9.52 | 9.42 | 9.52 | 0.08 | 0.85% | 9.52 | 2 | 9.53 | 14 | 20.70 |
| 2018-03-30 | 1810 | 469300 | 89 | 4456233 | 9.53 | 9.53 | 9.47 | 9.48 | 0.04 | -0.42% | 9.48 | 3 | 9.50 | 3 | 20.61 |
| 2018-03-31 | 1810 | 293800 | 85 | 2795418 | 9.55 | 9.56 | 9.46 | 9.54 | 0.06 | 0.63% | 9.54 | 15 | 9.55 | 3 | 20.74 |
| 2018-04-02 | 1810 | 524500 | 203 | 5048500 | 9.58 | 9.70 | 9.53 | 9.70 | 0.16 | 1.68% | 9.66 | 17 | 9.70 | 35 | 21.09 |
| 2018-04-03 | 1810 | 163000 | 63 | 1574170 | 9.68 | 9.70 | 9.60 | 9.70 | 0.00 | 0% | 9.66 | 13 | 9.70 | 3 | 21.09 |
| 2018-04-09 | 1810 | 749001 | 185 | 7254719 | 9.70 | 9.74 | 9.64 | 9.70 | 0.00 | 0% | 9.70 | 34 | 9.71 | 16 | 21.09 |
| 2018-04-10 | 1810 | 191235 | 52 | 1850327 | 9.70 | 9.70 | 9.66 | 9.67 | 0.03 | -0.31% | 9.65 | 14 | 9.68 | 3 | 21.02 |
| 2018-04-11 | 1810 | 530700 | 130 | 5143870 | 9.70 | 9.73 | 9.67 | 9.72 | 0.05 | 0.52% | 9.71 | 2 | 9.72 | 23 | 21.13 |
| 2018-04-12 | 1810 | 308900 | 103 | 2998229 | 9.72 | 9.76 | 9.68 | 9.76 | 0.04 | 0.41% | 9.74 | 2 | 9.76 | 11 | 21.22 |
| 2018-04-13 | 1810 | 2608803 | 757 | 25959916 | 9.75 | 10.05 | 9.75 | 9.85 | 0.09 | 0.92% | 9.85 | 12 | 9.90 | 52 | 21.41 |
| 2018-04-16 | 1810 | 734275 | 149 | 7240665 | 9.87 | 9.93 | 9.78 | 9.84 | 0.01 | -0.1% | 9.81 | 2 | 9.84 | 7 | 21.39 |
| 2018-04-17 | 1810 | 3822168 | 1156 | 38343675 | 9.86 | 10.20 | 9.77 | 9.90 | 0.06 | 0.61% | 9.90 | 14 | 9.93 | 2 | 21.52 |
| 2018-04-18 | 1810 | 758109 | 238 | 7485247 | 9.99 | 10.00 | 9.77 | 9.83 | 0.07 | -0.71% | 9.80 | 2 | 9.83 | 1 | 21.37 |
| 2018-04-19 | 1810 | 346516 | 132 | 3415631 | 9.83 | 9.90 | 9.82 | 9.88 | 0.05 | 0.51% | 9.86 | 10 | 9.88 | 15 | 21.48 |
| 2018-04-20 | 1810 | 283150 | 98 | 2785293 | 9.90 | 9.90 | 9.81 | 9.86 | 0.02 | -0.2% | 9.83 | 2 | 9.86 | 3 | 21.43 |
| 2018-04-23 | 1810 | 591000 | 171 | 5873440 | 10.00 | 10.00 | 9.86 | 9.87 | 0.01 | 0.1% | 9.87 | 1 | 9.88 | 25 | 21.46 |
| 2018-04-24 | 1810 | 428470 | 138 | 4184103 | 9.99 | 9.99 | 9.70 | 9.71 | 0.16 | -1.62% | 9.71 | 13 | 9.74 | 7 | 21.11 |
| 2018-04-25 | 1810 | 291800 | 94 | 2819978 | 9.64 | 9.79 | 9.60 | 9.79 | 0.08 | 0.82% | 9.73 | 5 | 9.79 | 3 | 21.28 |
| 2018-04-26 | 1810 | 298300 | 88 | 2884156 | 9.79 | 9.80 | 9.58 | 9.63 | 0.16 | -1.63% | 9.62 | 2 | 9.63 | 23 | 20.93 |
| 2018-04-27 | 1810 | 288000 | 103 | 2782020 | 9.75 | 9.75 | 9.63 | 9.63 | 0.00 | 0% | 9.63 | 13 | 9.64 | 10 | 20.93 |
| 2018-04-30 | 1810 | 218825 | 65 | 2116768 | 9.72 | 9.72 | 9.64 | 9.67 | 0.04 | 0.42% | 9.67 | 8 | 9.68 | 5 | 21.02 |
| 2018-05-02 | 1810 | 137116 | 49 | 1324837 | 9.69 | 9.70 | 9.63 | 9.68 | 0.01 | 0.1% | 9.66 | 5 | 9.68 | 8 | 21.04 |
| 2018-05-03 | 1810 | 229000 | 96 | 2200140 | 9.68 | 9.70 | 9.55 | 9.66 | 0.02 | -0.21% | 9.59 | 1 | 9.67 | 19 | 21.00 |
| 2018-05-04 | 1810 | 116999 | 56 | 1128160 | 9.66 | 9.67 | 9.62 | 9.67 | 0.01 | 0.1% | 9.66 | 50 | 9.67 | 23 | 21.02 |
| 2018-05-07 | 1810 | 116500 | 41 | 1120690 | 9.62 | 9.63 | 9.61 | 9.62 | 0.05 | -0.52% | 9.62 | 8 | 9.64 | 3 | 20.91 |
| 2018-05-08 | 1810 | 705603 | 228 | 6935960 | 9.68 | 9.92 | 9.62 | 9.89 | 0.27 | 2.81% | 9.85 | 17 | 9.89 | 21 | 21.50 |
| 2018-05-09 | 1810 | 6079328 | 1612 | 61180850 | 10.05 | 10.20 | 9.91 | 9.91 | 0.02 | 0.2% | 9.91 | 19 | 9.93 | 1 | 21.54 |
| 2018-05-10 | 1810 | 917520 | 331 | 9039513 | 9.93 | 9.97 | 9.78 | 9.83 | 0.08 | -0.81% | 9.83 | 7 | 9.84 | 7 | 25.21 |
| 2018-05-11 | 1810 | 396800 | 206 | 3867635 | 9.81 | 9.83 | 9.70 | 9.72 | 0.11 | -1.12% | 9.72 | 8 | 9.73 | 1 | 24.92 |
| 2018-05-14 | 1810 | 278500 | 101 | 2706169 | 9.72 | 9.78 | 9.68 | 9.72 | 0.00 | 0% | 9.72 | 19 | 9.73 | 1 | 24.92 |
| 2018-05-15 | 1810 | 609141 | 230 | 5859670 | 9.70 | 9.72 | 9.57 | 9.58 | 0.14 | -1.44% | 9.58 | 6 | 9.60 | 2 | 24.56 |
| 2018-05-16 | 1810 | 515101 | 175 | 4897838 | 9.50 | 9.58 | 9.49 | 9.52 | 0.06 | -0.63% | 9.52 | 11 | 9.53 | 20 | 24.41 |
| 2018-05-17 | 1810 | 128083 | 53 | 1223359 | 9.58 | 9.58 | 9.53 | 9.55 | 0.03 | 0.32% | 9.55 | 10 | 9.57 | 26 | 24.49 |
| 2018-05-18 | 1810 | 115002 | 60 | 1102888 | 9.66 | 9.66 | 9.57 | 9.59 | 0.04 | 0.42% | 9.59 | 21 | 9.64 | 2 | 24.59 |
| 2018-05-21 | 1810 | 474925 | 106 | 4539846 | 9.59 | 9.60 | 9.55 | 9.60 | 0.01 | 0.1% | 9.59 | 20 | 9.60 | 36 | 24.62 |
| 2018-05-22 | 1810 | 3022150 | 162 | 28719465 | 9.60 | 9.61 | 9.50 | 9.50 | 0.10 | -1.04% | 9.50 | 17 | 9.55 | 5 | 24.36 |
| 2018-05-23 | 1810 | 2526600 | 88 | 24111760 | 9.69 | 9.69 | 9.52 | 9.54 | 0.04 | 0.42% | 9.54 | 2 | 9.59 | 10 | 24.46 |
| 2018-05-24 | 1810 | 100000 | 45 | 957450 | 9.56 | 9.60 | 9.56 | 9.57 | 0.03 | 0.31% | 9.57 | 6 | 9.60 | 5 | 24.54 |
| 2018-05-25 | 1810 | 197111 | 70 | 1891509 | 9.62 | 9.67 | 9.56 | 9.59 | 0.02 | 0.21% | 9.59 | 2 | 9.60 | 3 | 24.59 |
| 2018-05-28 | 1810 | 262220 | 120 | 2517012 | 9.59 | 9.64 | 9.59 | 9.62 | 0.03 | 0.31% | 9.62 | 2 | 9.63 | 4 | 24.67 |
| 2018-05-29 | 1810 | 302709 | 107 | 2910696 | 9.62 | 9.64 | 9.59 | 9.63 | 0.01 | 0.1% | 9.62 | 24 | 9.64 | 4 | 24.69 |
| 2018-05-30 | 1810 | 242302 | 97 | 2318751 | 9.62 | 9.62 | 9.54 | 9.61 | 0.02 | -0.21% | 9.60 | 1 | 9.61 | 2 | 24.64 |
| 2018-05-31 | 1810 | 597825 | 157 | 5740897 | 9.69 | 9.69 | 9.56 | 9.60 | 0.01 | -0.1% | 9.59 | 218 | 9.60 | 30 | 24.62 |
| 2018-06-01 | 1810 | 188930 | 91 | 1820973 | 9.63 | 9.67 | 9.60 | 9.67 | 0.07 | 0.73% | 9.66 | 5 | 9.67 | 10 | 24.79 |
| 2018-06-04 | 1810 | 679780 | 282 | 6646772 | 9.67 | 9.82 | 9.67 | 9.80 | 0.13 | 1.34% | 9.80 | 7 | 9.81 | 6 | 25.13 |
| 2018-06-05 | 1810 | 395070 | 153 | 3870768 | 9.86 | 9.86 | 9.77 | 9.78 | 0.02 | -0.2% | 9.77 | 66 | 9.78 | 4 | 25.08 |
| 2018-06-06 | 1810 | 291900 | 132 | 2853222 | 9.78 | 9.79 | 9.76 | 9.77 | 0.01 | -0.1% | 9.77 | 8 | 9.78 | 27 | 25.05 |
| 2018-06-08 | 1810 | 207239 | 75 | 2022849 | 9.82 | 9.84 | 9.75 | 9.75 | 0.04 | -0.2% | 9.75 | 11 | 9.77 | 24 | 25.00 |
| 2018-06-11 | 1810 | 135599 | 72 | 1325236 | 9.82 | 9.82 | 9.75 | 9.76 | 0.01 | 0.1% | 9.76 | 29 | 9.78 | 12 | 25.03 |
| 2018-06-12 | 1810 | 209128 | 79 | 2032844 | 9.81 | 9.81 | 9.68 | 9.70 | 0.06 | -0.61% | 9.69 | 40 | 9.70 | 1 | 24.87 |
| 2018-06-13 | 1810 | 280501 | 106 | 2720028 | 9.70 | 9.75 | 9.65 | 9.66 | 0.04 | -0.41% | 9.66 | 10 | 9.68 | 3 | 24.77 |
| 2018-06-14 | 1810 | 128237 | 61 | 1235967 | 9.66 | 9.70 | 9.61 | 9.66 | 0.00 | 0% | 9.62 | 2 | 9.66 | 19 | 24.77 |
| 2018-06-15 | 1810 | 116373 | 48 | 1118620 | 9.60 | 9.67 | 9.60 | 9.63 | 0.03 | -0.31% | 9.61 | 15 | 9.63 | 1 | 24.69 |
| 2018-06-19 | 1810 | 243000 | 51 | 2331420 | 9.61 | 9.67 | 9.58 | 9.59 | 0.04 | -0.42% | 9.59 | 6 | 9.60 | 10 | 24.59 |
| 2018-06-20 | 1810 | 216000 | 87 | 2061460 | 9.63 | 9.63 | 9.52 | 9.56 | 0.03 | -0.31% | 9.56 | 1 | 9.59 | 1 | 24.51 |
| 2018-06-21 | 1810 | 299200 | 124 | 2847780 | 9.56 | 9.60 | 9.50 | 9.50 | 0.06 | -0.63% | 9.49 | 12 | 9.50 | 1 | 24.36 |
| 2018-06-22 | 1810 | 108000 | 46 | 1026020 | 9.50 | 9.57 | 9.47 | 9.51 | 0.01 | 0.11% | 9.49 | 1 | 9.51 | 1 | 24.38 |
| 2018-06-25 | 1810 | 201000 | 75 | 1895350 | 9.47 | 9.47 | 9.41 | 9.41 | 0.10 | -1.05% | 9.41 | 53 | 9.45 | 11 | 24.13 |
| 2018-06-26 | 1810 | 665000 | 166 | 6191990 | 9.42 | 9.42 | 9.27 | 9.31 | 0.10 | -1.06% | 9.30 | 45 | 9.31 | 80 | 23.87 |
| 2018-06-27 | 1810 | 394300 | 100 | 3660204 | 9.28 | 9.30 | 9.27 | 9.28 | 0.03 | -0.32% | 9.28 | 2 | 9.30 | 13 | 23.79 |
| 2018-06-28 | 1810 | 401999 | 150 | 3705028 | 9.29 | 9.29 | 9.20 | 9.20 | 0.08 | -0.86% | 9.20 | 8 | 9.26 | 17 | 23.59 |
| 2018-06-29 | 1810 | 94199 | 56 | 869289 | 9.20 | 9.29 | 9.19 | 9.23 | 0.03 | 0.33% | 9.23 | 8 | 9.26 | 1 | 23.67 |
| 2018-07-02 | 1810 | 124885 | 72 | 1151531 | 9.24 | 9.25 | 9.20 | 9.24 | 0.01 | 0.11% | 9.21 | 2 | 9.24 | 13 | 23.69 |
| 2018-07-03 | 1810 | 394800 | 170 | 3588369 | 9.32 | 9.33 | 9.00 | 9.00 | 0.24 | -2.6% | 8.99 | 15 | 9.00 | 798 | 23.08 |
| 2018-07-04 | 1810 | 166412 | 56 | 1505958 | 9.08 | 9.08 | 9.03 | 9.05 | 0.05 | 0.56% | 9.04 | 12 | 9.05 | 3 | 23.21 |
| 2018-07-05 | 1810 | 91000 | 41 | 824920 | 9.05 | 9.10 | 9.04 | 9.04 | 0.01 | -0.11% | 9.04 | 4 | 9.05 | 2 | 23.18 |
| 2018-07-06 | 1810 | 456600 | 165 | 4044170 | 9.02 | 9.04 | 8.80 | 8.86 | 0.18 | -1.99% | 8.86 | 7 | 8.88 | 1 | 22.72 |
| 2018-07-09 | 1810 | 676030 | 84 | 6043557 | 8.89 | 8.96 | 8.86 | 8.95 | 0.09 | 1.02% | 8.95 | 2 | 8.96 | 4 | 22.95 |
| 2018-07-10 | 1810 | 558210 | 31 | 4996405 | 8.94 | 9.00 | 8.94 | 8.95 | 0.00 | 0% | 8.95 | 3 | 8.96 | 18 | 22.95 |
| 2018-07-11 | 1810 | 536302 | 26 | 4798780 | 8.90 | 8.95 | 8.90 | 8.95 | 0.00 | 0% | 8.95 | 1 | 8.98 | 13 | 22.95 |
| 2018-07-12 | 1810 | 76000 | 34 | 682770 | 8.95 | 9.03 | 8.95 | 9.02 | 0.07 | 0.78% | 9.01 | 6 | 9.02 | 39 | 23.13 |
| 2018-07-13 | 1810 | 599399 | 44 | 5405762 | 9.02 | 9.08 | 8.98 | 9.02 | 0.00 | 0% | 9.02 | 4 | 9.06 | 5 | 23.13 |
| 2018-07-16 | 1810 | 566408 | 35 | 5110579 | 9.03 | 9.10 | 9.00 | 9.04 | 0.02 | 0.22% | 9.03 | 14 | 9.08 | 1 | 23.18 |
| 2018-07-17 | 1810 | 660000 | 46 | 5988560 | 9.03 | 9.13 | 9.02 | 9.08 | 0.04 | 0.44% | 9.08 | 2 | 9.11 | 1 | 23.28 |
| 2018-07-18 | 1810 | 754300 | 114 | 6884460 | 9.07 | 9.20 | 9.07 | 9.17 | 0.09 | 0.99% | 9.16 | 39 | 9.17 | 2 | 23.51 |
| 2018-07-19 | 1810 | 702000 | 81 | 6457040 | 9.22 | 9.28 | 9.17 | 9.19 | 0.02 | 0.22% | 9.19 | 16 | 9.20 | 1 | 23.56 |
| 2018-07-20 | 1810 | 818117 | 90 | 7527015 | 9.19 | 9.22 | 9.17 | 9.18 | 0.01 | -0.11% | 9.17 | 5 | 9.19 | 8 | 23.54 |
| 2018-07-23 | 1810 | 76052 | 49 | 696532 | 9.27 | 9.27 | 9.13 | 9.14 | 0.04 | -0.44% | 9.14 | 13 | 9.16 | 23 | 23.44 |
| 2018-07-24 | 1810 | 81225 | 46 | 742059 | 9.12 | 9.20 | 9.10 | 9.15 | 0.01 | 0.11% | 9.15 | 1 | 9.18 | 4 | 23.46 |
| 2018-07-25 | 1810 | 654911 | 94 | 6016757 | 9.15 | 9.26 | 9.15 | 9.18 | 0.03 | 0.33% | 9.18 | 6 | 9.19 | 2 | 23.54 |
| 2018-07-26 | 1810 | 117000 | 57 | 1057100 | 9.16 | 9.16 | 8.92 | 9.08 | 0.00 | -1.09% | 9.05 | 2 | 9.08 | 5 | 23.28 |
| 2018-07-27 | 1810 | 86000 | 43 | 781160 | 9.14 | 9.14 | 9.01 | 9.09 | 0.01 | 0.11% | 9.09 | 1 | 9.10 | 6 | 23.31 |
| 2018-07-30 | 1810 | 168005 | 76 | 1530235 | 9.10 | 9.14 | 9.08 | 9.12 | 0.03 | 0.33% | 9.12 | 67 | 9.14 | 7 | 23.38 |
| 2018-07-31 | 1810 | 75925 | 30 | 692299 | 9.13 | 9.13 | 9.11 | 9.12 | 0.00 | 0% | 9.11 | 8 | 9.12 | 1 | 23.38 |
| 2018-08-01 | 1810 | 156000 | 40 | 1424160 | 9.12 | 9.14 | 9.12 | 9.14 | 0.02 | 0.22% | 9.12 | 59 | 9.14 | 5 | 23.44 |
| 2018-08-02 | 1810 | 299000 | 63 | 2722050 | 9.19 | 9.19 | 9.08 | 9.08 | 0.06 | -0.66% | 9.07 | 14 | 9.08 | 7 | 23.28 |
| 2018-08-03 | 1810 | 214530 | 98 | 1941856 | 9.05 | 9.10 | 9.03 | 9.05 | 0.03 | -0.33% | 9.05 | 12 | 9.11 | 2 | 23.21 |
| 2018-08-06 | 1810 | 40000 | 24 | 362270 | 9.10 | 9.11 | 9.02 | 9.09 | 0.04 | 0.44% | 9.04 | 6 | 9.09 | 9 | 23.31 |
| 2018-08-07 | 1810 | 187202 | 45 | 1691392 | 9.12 | 9.12 | 9.00 | 9.08 | 0.01 | -0.11% | 9.08 | 1 | 9.09 | 10 | 23.28 |
| 2018-08-08 | 1810 | 664500 | 100 | 6088697 | 9.04 | 9.25 | 9.04 | 9.14 | 0.06 | 0.66% | 9.11 | 1 | 9.14 | 6 | 23.44 |
| 2018-08-09 | 1810 | 206199 | 60 | 1883998 | 9.14 | 9.17 | 9.09 | 9.14 | 0.00 | 0% | 9.10 | 1 | 9.14 | 3 | 33.85 |
| 2018-08-10 | 1810 | 99000 | 38 | 898670 | 9.07 | 9.13 | 9.05 | 9.10 | 0.04 | -0.44% | 9.08 | 25 | 9.10 | 6 | 33.70 |
| 2018-08-13 | 1810 | 340000 | 98 | 3056310 | 9.08 | 9.08 | 8.94 | 8.99 | 0.11 | -1.21% | 8.94 | 16 | 8.99 | 1 | 33.30 |
| 2018-08-14 | 1810 | 91284 | 41 | 819104 | 8.94 | 9.03 | 8.93 | 9.03 | 0.04 | 0.44% | 9.02 | 1 | 9.03 | 5 | 33.44 |
| 2018-08-15 | 1810 | 153200 | 34 | 1378984 | 9.03 | 9.03 | 8.96 | 8.99 | 0.04 | -0.44% | 8.97 | 18 | 8.99 | 2 | 33.30 |
| 2018-08-16 | 1810 | 107000 | 32 | 963110 | 8.99 | 9.04 | 8.99 | 9.00 | 0.01 | 0.11% | 9.00 | 103 | 9.01 | 5 | 33.33 |
| 2018-08-17 | 1810 | 113000 | 51 | 1022280 | 9.04 | 9.07 | 9.00 | 9.02 | 0.02 | 0.22% | 9.02 | 4 | 9.04 | 4 | 33.41 |
| 2018-08-20 | 1810 | 440000 | 197 | 3908840 | 8.95 | 8.95 | 8.80 | 8.82 | 0.20 | -2.22% | 8.82 | 9 | 8.88 | 1 | 32.67 |
| 2018-08-21 | 1810 | 68783 | 49 | 611159 | 8.82 | 8.92 | 8.82 | 8.89 | 0.07 | 0.79% | 8.89 | 12 | 8.90 | 10 | 32.93 |
| 2018-08-22 | 1810 | 166561 | 72 | 1475487 | 8.83 | 8.91 | 8.83 | 8.86 | 0.03 | -0.34% | 8.86 | 9 | 8.88 | 20 | 32.81 |
| 2018-08-23 | 1810 | 130350 | 50 | 1163538 | 8.81 | 8.98 | 8.81 | 8.95 | 0.09 | 1.02% | 8.95 | 12 | 8.98 | 5 | 33.15 |
| 2018-08-24 | 1810 | 532000 | 31 | 4743430 | 8.91 | 8.96 | 8.91 | 8.96 | 0.01 | 0.11% | 8.96 | 5 | 8.98 | 3 | 33.19 |
| 2018-08-27 | 1810 | 49045 | 21 | 439393 | 8.93 | 9.04 | 8.92 | 8.98 | 0.02 | 0.22% | 8.95 | 3 | 8.98 | 2 | 33.26 |
| 2018-08-28 | 1810 | 77000 | 23 | 690870 | 9.00 | 9.00 | 8.95 | 8.95 | 0.03 | -0.33% | 8.95 | 2 | 8.99 | 6 | 33.15 |
| 2018-08-29 | 1810 | 57300 | 30 | 513449 | 9.09 | 9.09 | 8.94 | 8.94 | 0.01 | -0.11% | 8.94 | 2 | 9.00 | 11 | 33.11 |
| 2018-08-30 | 1810 | 112283 | 43 | 1010752 | 9.06 | 9.06 | 8.95 | 8.99 | 0.05 | 0.56% | 8.99 | 2 | 9.00 | 5 | 33.30 |
| 2018-08-31 | 1810 | 37803 | 24 | 338056 | 9.00 | 9.00 | 8.93 | 9.00 | 0.01 | 0.11% | 8.99 | 5 | 9.00 | 11 | 33.33 |
| 2018-09-03 | 1810 | 82000 | 32 | 735010 | 9.00 | 9.00 | 8.91 | 8.97 | 0.03 | -0.33% | 8.93 | 2 | 8.97 | 1 | 33.22 |
| 2018-09-04 | 1810 | 135800 | 39 | 1220609 | 9.01 | 9.04 | 8.95 | 8.99 | 0.02 | 0.22% | 8.95 | 7 | 9.00 | 2 | 33.30 |
| 2018-09-05 | 1810 | 458400 | 26 | 4098310 | 8.95 | 8.99 | 8.92 | 8.95 | 0.04 | -0.44% | 8.94 | 8 | 8.96 | 3 | 33.15 |
| 2018-09-06 | 1810 | 4038141 | 188 | 36455163 | 8.98 | 9.14 | 8.92 | 9.08 | 0.13 | 1.45% | 9.05 | 7 | 9.08 | 1 | 33.63 |
| 2018-09-07 | 1810 | 319300 | 102 | 2857504 | 9.08 | 9.08 | 8.88 | 8.88 | 0.20 | -2.2% | 8.88 | 15 | 8.98 | 1 | 32.89 |
| 2018-09-10 | 1810 | 138460 | 70 | 1221108 | 8.88 | 8.88 | 8.78 | 8.80 | 0.08 | -0.9% | 8.80 | 3 | 8.82 | 2 | 32.59 |
| 2018-09-11 | 1810 | 93100 | 56 | 816306 | 8.81 | 8.82 | 8.74 | 8.80 | 0.00 | 0% | 8.79 | 1 | 8.80 | 4 | 32.59 |
| 2018-09-12 | 1810 | 208600 | 70 | 1814335 | 8.80 | 8.80 | 8.66 | 8.66 | 0.14 | -1.59% | 8.66 | 11 | 8.75 | 12 | 32.07 |
| 2018-09-13 | 1810 | 166100 | 98 | 1437047 | 8.70 | 8.73 | 8.61 | 8.69 | 0.03 | 0.35% | 8.68 | 1 | 8.69 | 1 | 32.19 |
| 2018-09-14 | 1810 | 208000 | 75 | 1805380 | 8.68 | 8.74 | 8.63 | 8.73 | 0.04 | 0.46% | 8.73 | 10 | 8.74 | 3 | 32.33 |
| 2018-09-17 | 1810 | 64265 | 33 | 559453 | 8.69 | 8.78 | 8.69 | 8.73 | 0.00 | 0% | 8.72 | 5 | 8.74 | 1 | 32.33 |
| 2018-09-18 | 1810 | 21700 | 18 | 188625 | 8.68 | 8.76 | 8.68 | 8.69 | 0.04 | -0.46% | 8.69 | 7 | 8.72 | 1 | 32.19 |
| 2018-09-19 | 1810 | 1239112 | 126 | 10797891 | 8.74 | 8.88 | 8.68 | 8.86 | 0.17 | 1.96% | 8.81 | 5 | 8.86 | 1 | 32.81 |
| 2018-09-20 | 1810 | 139500 | 83 | 1222705 | 8.86 | 8.86 | 8.71 | 8.79 | 0.07 | -0.79% | 8.79 | 40 | 8.80 | 13 | 32.56 |
| 2018-09-21 | 1810 | 105760 | 62 | 928646 | 8.78 | 8.81 | 8.75 | 8.80 | 0.01 | 0.11% | 8.80 | 165 | 8.81 | 20 | 32.59 |
| 2018-09-25 | 1810 | 86800 | 30 | 761068 | 8.71 | 8.81 | 8.71 | 8.80 | 0.00 | 0% | 8.79 | 50 | 8.80 | 4 | 32.59 |
| 2018-09-26 | 1810 | 64700 | 35 | 569499 | 8.72 | 8.95 | 8.72 | 8.82 | 0.02 | 0.23% | 8.81 | 9 | 8.82 | 1 | 32.67 |
| 2018-09-27 | 1810 | 54299 | 31 | 476840 | 8.75 | 8.85 | 8.75 | 8.80 | 0.02 | -0.23% | 8.79 | 10 | 8.80 | 11 | 32.59 |
| 2018-09-28 | 1810 | 275258 | 56 | 2420542 | 8.81 | 8.84 | 8.77 | 8.84 | 0.04 | 0.45% | 8.84 | 3 | 8.85 | 25 | 32.74 |
| 2018-10-01 | 1810 | 29390 | 25 | 258684 | 8.84 | 8.84 | 8.78 | 8.84 | 0.00 | 0% | 8.83 | 1 | 8.84 | 8 | 32.74 |
| 2018-10-02 | 1810 | 51250 | 24 | 451720 | 8.81 | 8.82 | 8.80 | 8.82 | 0.02 | -0.23% | 8.81 | 5 | 8.82 | 1 | 32.67 |
| 2018-10-03 | 1810 | 49000 | 29 | 429910 | 8.80 | 8.82 | 8.75 | 8.82 | 0.00 | 0% | 8.81 | 1 | 8.82 | 4 | 32.67 |
| 2018-10-04 | 1810 | 270000 | 91 | 2347420 | 8.82 | 8.82 | 8.65 | 8.72 | 0.10 | -1.13% | 8.68 | 1 | 8.72 | 18 | 32.30 |
| 2018-10-05 | 1810 | 216000 | 82 | 1863490 | 8.66 | 8.70 | 8.60 | 8.61 | 0.11 | -1.26% | 8.61 | 6 | 8.67 | 1 | 31.89 |
| 2018-10-08 | 1810 | 81000 | 41 | 695760 | 8.55 | 8.66 | 8.55 | 8.64 | 0.03 | 0.35% | 8.63 | 2 | 8.64 | 4 | 32.00 |
| 2018-10-09 | 1810 | 211800 | 72 | 1814300 | 8.64 | 8.64 | 8.54 | 8.59 | 0.05 | -0.58% | 8.59 | 1 | 8.60 | 25 | 31.81 |
| 2018-10-11 | 1810 | 379250 | 134 | 3082004 | 8.45 | 8.45 | 7.87 | 7.91 | 0.68 | -7.92% | 7.91 | 1 | 7.92 | 5 | 29.30 |
| 2018-10-12 | 1810 | 295000 | 168 | 2306060 | 7.79 | 8.08 | 7.70 | 8.08 | 0.17 | 2.15% | 8.07 | 2 | 8.08 | 4 | 29.93 |
| 2018-10-15 | 1810 | 90000 | 52 | 722650 | 8.07 | 8.07 | 8.00 | 8.06 | 0.02 | -0.25% | 8.05 | 2 | 8.06 | 3 | 29.85 |
| 2018-10-16 | 1810 | 63063 | 31 | 505589 | 7.97 | 8.08 | 7.97 | 8.05 | 0.01 | -0.12% | 8.04 | 2 | 8.05 | 2 | 29.81 |
| 2018-10-17 | 1810 | 59200 | 26 | 476069 | 8.06 | 8.06 | 8.03 | 8.04 | 0.01 | -0.12% | 8.03 | 3 | 8.04 | 3 | 29.78 |
| 2018-10-18 | 1810 | 58450 | 28 | 468140 | 8.00 | 8.07 | 7.98 | 8.00 | 0.04 | -0.5% | 8.00 | 22 | 8.01 | 3 | 29.63 |
| 2018-10-19 | 1810 | 99250 | 30 | 790710 | 7.96 | 8.00 | 7.95 | 8.00 | 0.00 | 0% | 7.98 | 2 | 7.99 | 1 | 29.63 |
| 2018-10-22 | 1810 | 58337 | 21 | 468012 | 8.08 | 8.08 | 8.00 | 8.04 | 0.04 | 0.5% | 8.03 | 2 | 8.04 | 5 | 29.78 |
| 2018-10-23 | 1810 | 50820 | 27 | 403389 | 8.00 | 8.00 | 7.92 | 7.92 | 0.12 | -1.49% | 7.92 | 10 | 7.98 | 10 | 29.33 |
| 2018-10-24 | 1810 | 44000 | 20 | 347440 | 7.92 | 7.97 | 7.85 | 7.97 | 0.05 | 0.63% | 7.97 | 3 | 7.98 | 3 | 29.52 |
| 2018-10-25 | 1810 | 79090 | 47 | 619631 | 7.83 | 7.89 | 7.78 | 7.89 | 0.08 | -1% | 7.88 | 13 | 7.89 | 7 | 29.22 |
| 2018-10-26 | 1810 | 68000 | 34 | 527100 | 7.89 | 7.89 | 7.70 | 7.75 | 0.14 | -1.77% | 7.73 | 8 | 7.80 | 1 | 28.70 |
| 2018-10-29 | 1810 | 47000 | 23 | 363630 | 7.73 | 7.79 | 7.70 | 7.79 | 0.04 | 0.52% | 7.78 | 5 | 7.79 | 1 | 28.85 |
| 2018-10-30 | 1810 | 134000 | 78 | 1026470 | 7.79 | 7.80 | 7.57 | 7.69 | 0.10 | -1.28% | 7.69 | 2 | 7.70 | 4 | 28.48 |
| 2018-10-31 | 1810 | 83000 | 35 | 641510 | 7.75 | 7.79 | 7.70 | 7.75 | 0.06 | 0.78% | 7.74 | 1 | 7.76 | 2 | 28.70 |
| 2018-11-01 | 1810 | 61408 | 26 | 478184 | 7.77 | 7.81 | 7.75 | 7.78 | 0.03 | 0.39% | 7.77 | 26 | 7.80 | 8 | 28.81 |
| 2018-11-02 | 1810 | 156202 | 77 | 1216346 | 7.80 | 7.87 | 7.70 | 7.87 | 0.09 | 1.16% | 7.82 | 1 | 7.88 | 8 | 29.15 |
| 2018-11-05 | 1810 | 69733 | 42 | 551078 | 7.75 | 7.99 | 7.75 | 7.94 | 0.07 | 0.89% | 7.93 | 5 | 7.94 | 2 | 29.41 |
| 2018-11-06 | 1810 | 56141 | 31 | 445253 | 7.85 | 7.99 | 7.85 | 7.95 | 0.01 | 0.13% | 7.94 | 6 | 7.97 | 1 | 29.44 |
| 2018-11-07 | 1810 | 43500 | 31 | 346230 | 7.96 | 8.00 | 7.92 | 8.00 | 0.05 | 0.63% | 7.95 | 5 | 8.00 | 23 | 29.63 |
| 2018-11-08 | 1810 | 132800 | 62 | 1066740 | 8.00 | 8.10 | 7.96 | 8.07 | 0.07 | 0.88% | 8.03 | 4 | 8.07 | 4 | 29.89 |
| 2018-11-09 | 1810 | 43200 | 24 | 345628 | 8.00 | 8.01 | 7.97 | 8.01 | 0.06 | -0.74% | 8.01 | 2 | 8.02 | 5 | 89.00 |
| 2018-11-12 | 1810 | 53525 | 29 | 423597 | 7.95 | 8.00 | 7.84 | 7.98 | 0.03 | -0.37% | 7.98 | 2 | 7.99 | 4 | 88.67 |
| 2018-11-13 | 1810 | 31424 | 13 | 248119 | 7.90 | 7.97 | 7.85 | 7.97 | 0.01 | -0.13% | 7.97 | 7 | 7.98 | 4 | 88.56 |
| 2018-11-14 | 1810 | 125536 | 45 | 999074 | 8.04 | 8.04 | 7.86 | 7.98 | 0.01 | 0.13% | 7.98 | 18 | 7.99 | 6 | 88.67 |
| 2018-11-16 | 1810 | 42374 | 15 | 340062 | 8.04 | 8.04 | 7.98 | 8.02 | 0.02 | 0.5% | 8.02 | 1 | 8.03 | 8 | 89.11 |
| 2018-11-19 | 1810 | 479099 | 102 | 3740576 | 7.76 | 7.91 | 7.76 | 7.89 | 0.13 | -1.62% | 7.88 | 4 | 7.89 | 3 | 87.67 |
| 2018-11-20 | 1810 | 30111 | 17 | 236703 | 7.82 | 7.90 | 7.82 | 7.89 | 0.00 | 0% | 7.89 | 11 | 7.90 | 6 | 87.67 |
| 2018-11-21 | 1810 | 94000 | 31 | 742190 | 7.99 | 7.99 | 7.85 | 7.88 | 0.01 | -0.13% | 7.86 | 1 | 7.88 | 15 | 87.56 |
| 2018-11-22 | 1810 | 52000 | 29 | 410730 | 7.88 | 7.98 | 7.86 | 7.88 | 0.00 | 0% | 7.87 | 10 | 7.90 | 3 | 87.56 |
| 2018-11-23 | 1810 | 62367 | 34 | 491379 | 7.88 | 7.92 | 7.83 | 7.90 | 0.02 | 0.25% | 7.88 | 1 | 7.90 | 4 | 87.78 |
| 2018-11-26 | 1810 | 57231 | 44 | 456803 | 7.99 | 8.00 | 7.95 | 7.95 | 0.05 | 0.63% | 7.93 | 5 | 7.95 | 6 | 88.33 |
| 2018-11-27 | 1810 | 76500 | 24 | 608440 | 8.03 | 8.03 | 7.95 | 7.96 | 0.01 | 0.13% | 7.93 | 14 | 7.99 | 2 | 88.44 |
| 2018-11-28 | 1810 | 19000 | 13 | 151690 | 7.96 | 8.02 | 7.96 | 8.02 | 0.06 | 0.75% | 8.02 | 3 | 8.03 | 2 | 89.11 |
| 2018-11-29 | 1810 | 60000 | 29 | 482310 | 8.04 | 8.07 | 8.00 | 8.02 | 0.00 | 0% | 8.01 | 1 | 8.02 | 1 | 89.11 |
| 2018-11-30 | 1810 | 324000 | 66 | 2611920 | 8.03 | 8.13 | 8.03 | 8.03 | 0.01 | 0.12% | 8.03 | 39 | 8.04 | 3 | 89.22 |
| 2018-12-03 | 1810 | 142500 | 76 | 1153320 | 8.10 | 8.15 | 8.04 | 8.10 | 0.07 | 0.87% | 8.10 | 11 | 8.13 | 1 | 90.00 |
| 2018-12-04 | 1810 | 186000 | 53 | 1502820 | 8.09 | 8.14 | 8.03 | 8.11 | 0.01 | 0.12% | 8.11 | 4 | 8.14 | 5 | 90.11 |
| 2018-12-05 | 1810 | 105472 | 45 | 845356 | 8.03 | 8.08 | 8.00 | 8.01 | 0.10 | -1.23% | 8.01 | 3 | 8.06 | 1 | 89.00 |
| 2018-12-06 | 1810 | 133000 | 81 | 1059070 | 8.08 | 8.08 | 7.92 | 8.01 | 0.00 | 0% | 7.95 | 6 | 8.04 | 1 | 89.00 |
| 2018-12-07 | 1810 | 113000 | 47 | 907370 | 8.01 | 8.09 | 8.00 | 8.05 | 0.04 | 0.5% | 8.02 | 5 | 8.06 | 3 | 89.44 |
| 2018-12-10 | 1810 | 35000 | 17 | 280210 | 8.05 | 8.07 | 7.93 | 7.97 | 0.08 | -0.99% | 7.96 | 1 | 7.97 | 2 | 88.56 |
| 2018-12-11 | 1810 | 1342000 | 220 | 10874590 | 7.97 | 8.15 | 7.93 | 8.06 | 0.09 | 1.13% | 8.06 | 3 | 8.07 | 1 | 89.56 |
| 2018-12-12 | 1810 | 131265 | 63 | 1059176 | 8.08 | 8.15 | 8.03 | 8.03 | 0.03 | -0.37% | 8.03 | 5 | 8.10 | 2 | 89.22 |
| 2018-12-13 | 1810 | 120100 | 69 | 965608 | 7.99 | 8.10 | 7.99 | 8.08 | 0.05 | 0.62% | 8.07 | 10 | 8.08 | 4 | 89.78 |
| 2018-12-14 | 1810 | 115000 | 53 | 921740 | 8.03 | 8.04 | 8.00 | 8.03 | 0.05 | -0.62% | 8.03 | 3 | 8.04 | 13 | 89.22 |
| 2018-12-17 | 1810 | 48152 | 30 | 385136 | 7.96 | 8.05 | 7.96 | 8.03 | 0.00 | 0% | 8.02 | 1 | 8.03 | 21 | 89.22 |
| 2018-12-18 | 1810 | 141000 | 67 | 1124420 | 7.94 | 8.03 | 7.94 | 8.00 | 0.03 | -0.37% | 7.95 | 2 | 8.00 | 3 | 88.89 |
| 2018-12-19 | 1810 | 80000 | 19 | 637110 | 8.00 | 8.00 | 7.93 | 7.99 | 0.01 | -0.12% | 7.95 | 2 | 7.99 | 17 | 88.78 |
| 2018-12-20 | 1810 | 113542 | 57 | 896921 | 7.93 | 7.95 | 7.87 | 7.95 | 0.04 | -0.5% | 7.88 | 5 | 7.95 | 7 | 88.33 |
| 2018-12-21 | 1810 | 143900 | 56 | 1129600 | 7.90 | 7.90 | 7.80 | 7.83 | 0.12 | -1.51% | 7.83 | 9 | 7.87 | 3 | 87.00 |
| 2018-12-22 | 1810 | 54464 | 25 | 429022 | 7.83 | 7.90 | 7.80 | 7.90 | 0.07 | 0.89% | 7.89 | 6 | 7.90 | 7 | 87.78 |
| 2018-12-24 | 1810 | 74000 | 30 | 578950 | 7.86 | 7.89 | 7.81 | 7.85 | 0.05 | -0.63% | 7.84 | 1 | 7.85 | 4 | 87.22 |
| 2018-12-25 | 1810 | 151213 | 58 | 1169600 | 7.80 | 7.82 | 7.67 | 7.71 | 0.14 | -1.78% | 7.70 | 24 | 7.77 | 3 | 85.67 |
| 2018-12-26 | 1810 | 63010 | 30 | 485776 | 7.71 | 7.74 | 7.70 | 7.74 | 0.03 | 0.39% | 7.71 | 5 | 7.74 | 3 | 86.00 |
| 2018-12-27 | 1810 | 124000 | 37 | 964050 | 7.76 | 7.82 | 7.76 | 7.78 | 0.04 | 0.52% | 7.77 | 15 | 7.79 | 6 | 86.44 |
| 2018-12-28 | 1810 | 76000 | 22 | 590630 | 7.82 | 7.82 | 7.74 | 7.80 | 0.02 | 0.26% | 7.80 | 2 | 7.81 | 2 | 86.67 |