華泰(2329)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 | 9.38 0 0% | 9.37 -0.01 -0.11% | 9.43 0.06 0.64% | 9.39 -0.04 -0.42% | 9.45 0.06 0.64% | 9.35 -0.1 -1.06% | 9.19 -0.16 -1.71% | 9.30 0.11 1.2% | 9.20 -0.1 -1.08% | 9.18 -0.02 -0.22% | 9.18 0 0% | 9.28 0.1 1.09% | 9.28 0 0% | 9.19 -0.09 -0.97% | 9.13 -0.06 -0.65% | 9.14 0.01 0.11% | 9.24 0.1 1.09% | 9.30 0.06 0.65% | 9.22 -0.08 -0.86% | 9.20 -0.02 -0.22% | 9.17 -0.03 -0.33% | 9.08 -0.09 -0.98% | 9.25 | |||||||||
| 2 月 | 9.10 0.02 0.22% | 9.11 0.01 0.11% | 9.02 -0.09 -0.99% | 8.12 -0.9 -9.98% | 8.33 0.21 2.59% | 8.36 0.03 0.36% | 8.04 -0.32 -3.83% | 8.20 0.16 1.99% | 8.32 0.12 1.46% | 8.72 0.4 4.81% | 8.73 0.01 0.11% | 8.95 0.22 2.52% | 8.88 -0.07 -0.78% | 8.65 | ||||||||||||||||||
| 3 月 | 8.83 -0.05 -0.56% | 8.65 -0.18 -2.04% | 8.58 -0.07 -0.81% | 8.69 0.11 1.28% | 8.65 -0.04 -0.46% | 8.80 0.15 1.73% | 8.92 0.12 1.36% | 8.80 -0.12 -1.35% | 8.90 0.1 1.14% | 8.88 -0.02 -0.22% | 8.90 0.02 0.23% | 9.28 0.38 4.27% | 9.10 -0.18 -1.94% | 8.90 -0.2 -2.2% | 8.70 -0.2 -2.25% | 8.70 0 0% | 8.77 0.07 0.8% | 8.65 -0.12 -1.37% | 8.61 -0.04 -0.46% | 8.61 0 0% | 8.58 -0.03 -0.35% | 8.79 | ||||||||||
| 4 月 | 8.52 -0.06 -0.7% | 8.48 -0.04 -0.47% | 8.74 0.26 3.07% | 9.01 0.27 3.09% | 8.94 -0.07 -0.78% | 8.78 -0.16 -1.79% | 8.75 -0.03 -0.34% | 8.75 0 0% | 8.61 -0.14 -1.6% | 8.61 0 0% | 8.57 -0.04 -0.46% | 8.55 -0.02 -0.23% | 8.46 -0.09 -1.05% | 8.20 -0.26 -3.07% | 8.16 -0.04 -0.49% | 8.12 -0.04 -0.49% | 8.12 0 0% | 8.16 0.04 0.49% | 8.51 | |||||||||||||
| 5 月 | 8.13 -0.03 -0.37% | 8.08 -0.05 -0.62% | 8.06 -0.02 -0.25% | 8.07 0.01 0.12% | 8.11 0.04 0.5% | 8.09 -0.02 -0.25% | 8.09 0 0% | 8.11 0.02 0.25% | 8.11 0 0% | 8.01 -0.1 -1.23% | 7.66 -0.35 -4.37% | 7.84 0.18 2.35% | 7.88 0.04 0.51% | 7.95 0.07 0.89% | 7.96 0.01 0.13% | 7.86 -0.1 -1.26% | 7.78 -0.08 -1.02% | 7.74 -0.04 -0.51% | 7.90 0.16 2.07% | 8.69 0.79 10% | 9.55 0.86 9.9% | 10.50 0.95 9.95% | 8.16 | |||||||||
| 6 月 | 10.25 -0.25 -2.38% | 11.15 0.9 8.78% | 10.70 -0.45 -4.04% | 10.40 -0.3 -2.8% | 10.10 -0.3 -2.88% | 9.90 -0.2 -1.98% | 9.70 -0.2 -2.02% | 10.00 0.3 3.09% | 9.72 -0.28 -2.8% | 9.77 0.05 0.51% | 9.83 0.06 0.61% | 9.55 -0.28 -2.85% | 9.94 0.39 4.08% | 10.35 0.41 4.12% | 10.35 0 0% | 10.05 -0.3 -2.9% | 9.91 -0.14 -1.39% | 9.96 0.05 0.5% | 10.15 0.19 1.91% | 10.12 | ||||||||||||
| 7 月 | 10.00 -0.15 -1.48% | 9.95 -0.05 -0.5% | 9.78 -0.17 -1.71% | 9.65 -0.13 -1.33% | 10.00 0.35 3.63% | 10.80 0.8 8% | 10.80 0 0% | 10.80 0 0% | 10.80 0 0% | 10.85 0.05 0.46% | 11.90 1.05 9.68% | 11.65 -0.25 -2.1% | 11.05 -0.6 -5.15% | 10.70 -0.35 -3.17% | 10.65 -0.05 -0.47% | 10.20 -0.45 -4.23% | 10.30 0.1 0.98% | 10.40 0.1 0.97% | 10.20 -0.2 -1.92% | 10.45 0.25 2.45% | 10.25 -0.2 -1.91% | 10.35 0.1 0.98% | 10.56 | |||||||||
| 8 月 | 10.30 -0.05 -0.48% | 10.20 -0.1 -0.97% | 10.10 -0.1 -0.98% | 11.00 0.9 8.91% | 10.55 -0.45 -4.09% | 11.05 0.5 4.74% | 10.95 -0.1 -0.9% | 10.65 -0.3 -2.74% | 10.45 -0.2 -1.88% | 10.40 -0.05 -0.48% | 10.20 -0.2 -1.92% | 10.50 0.3 2.94% | 10.25 -0.25 -2.38% | 10.25 0 0% | 10.30 0.05 0.49% | 10.40 0.1 0.97% | 10.20 -0.2 -1.92% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.35 0.2 1.97% | 10.20 -0.15 -1.45% | 10.30 0.1 0.98% | 10.35 0.05 0.49% | 10.41 | ||||||||
| 9 月 | 10.10 -0.25 -2.42% | 9.99 -0.11 -1.09% | 9.67 -0.32 -3.2% | 9.98 0.31 3.21% | 9.66 -0.32 -3.21% | 9.37 -0.29 -3% | 10.10 0.73 7.79% | 9.93 -0.17 -1.68% | 10.00 0.07 0.7% | 10.60 0.6 6% | 10.45 -0.15 -1.42% | 10.00 -0.45 -4.31% | 10.00 0 0% | 9.89 -0.11 -1.1% | 9.92 0.03 0.3% | 10.30 0.38 3.83% | 11.30 1 9.71% | 11.40 0.1 0.88% | 11.20 -0.2 -1.75% | 10.33 | ||||||||||||
| 10 月 | 11.50 0.3 2.68% | 12.50 1 8.7% | 12.00 -0.5 -4% | 11.30 -0.7 -5.83% | 10.70 -0.6 -5.31% | 10.30 -0.4 -3.74% | 9.97 -0.33 -3.2% | 8.98 -0.99 -9.93% | 8.65 -0.33 -3.67% | 8.68 0.03 0.35% | 8.74 0.06 0.69% | 8.62 -0.12 -1.37% | 8.52 -0.1 -1.16% | 7.99 -0.53 -6.22% | 7.85 -0.14 -1.75% | 7.78 -0.07 -0.89% | 7.60 -0.18 -2.31% | 6.88 -0.72 -9.47% | 6.88 0 0% | 6.90 0.02 0.29% | 6.77 -0.13 -1.88% | 7.00 0.23 3.4% | 8.85 | |||||||||
| 11 月 | 7.10 0.1 1.43% | 7.13 0.03 0.42% | 7.84 0.71 9.96% | 7.90 0.06 0.77% | 7.90 0 0% | 7.80 -0.1 -1.27% | 7.61 -0.19 -2.44% | 7.80 0.19 2.5% | 7.62 -0.18 -2.31% | 7.80 0.18 2.36% | 7.56 -0.24 -3.08% | 7.63 0.07 0.93% | 7.45 -0.18 -2.36% | 7.35 -0.1 -1.34% | 9.1 | |||||||||||||||||
| 12 月 | 11.75 4.4 59.86% | 12.90 1.15 9.79% | 12.70 -0.2 -1.55% | 12.15 -0.55 -4.33% | 12.45 0.3 2.47% | 12.20 -0.25 -2.01% | 12.25 0.05 0.41% | 12.45 0.2 1.63% | 12.55 0.1 0.8% | 12.40 -0.15 -1.2% | 12.55 0.15 1.21% | 12.45 -0.1 -0.8% | 12.50 0.05 0.4% | 12.20 -0.3 -2.4% | 12.40 0.2 1.64% | 12.35 -0.05 -0.4% | 12.30 -0.05 -0.4% | 11.90 -0.4 -3.25% | 11.80 -0.1 -0.84% | 11.85 0.05 0.42% | 11.80 -0.05 -0.42% | 12.29 |
說明:最高漲幅:59.86%最低跌幅:-9.98% 最高價:12.90最低價:6.77平均價:9.59,灰色底表示週末,漲127天(78.17)元,跌154天(-29.28)元,平盤25天
60%=11,10%=9,9%=5,8%=3,6%=1,5%=2,4%=7,3%=16,2%=13,1%=36,0%=49,-0%=1,-1%=2,-2%=2,-3%=3,-4%=12,-5%=17,-6%=29,-7%=36,-8%=52,
| 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 | 2329 | 607743 | 243 | 5695016 | 9.45 | 9.45 | 9.32 | 9.38 | 0.07 | 0% | 9.38 | 104 | 9.40 | 3 | 0.00 |
| 2018-01-03 | 2329 | 877483 | 336 | 8239749 | 9.40 | 9.44 | 9.36 | 9.37 | 0.01 | -0.11% | 9.37 | 2 | 9.38 | 22 | 0.00 |
| 2018-01-04 | 2329 | 1062717 | 409 | 10062978 | 9.39 | 9.62 | 9.39 | 9.43 | 0.06 | 0.64% | 9.43 | 2 | 9.44 | 11 | 0.00 |
| 2018-01-05 | 2329 | 978547 | 375 | 9206061 | 9.43 | 9.50 | 9.39 | 9.39 | 0.04 | -0.42% | 9.39 | 75 | 9.40 | 16 | 0.00 |
| 2018-01-08 | 2329 | 1758325 | 477 | 16564355 | 9.50 | 9.50 | 9.38 | 9.45 | 0.06 | 0.64% | 9.44 | 46 | 9.46 | 2 | 0.00 |
| 2018-01-09 | 2329 | 1305478 | 344 | 12290413 | 9.45 | 9.48 | 9.35 | 9.35 | 0.10 | -1.06% | 9.35 | 15 | 9.36 | 6 | 0.00 |
| 2018-01-10 | 2329 | 1952925 | 670 | 17992126 | 9.35 | 9.36 | 9.17 | 9.19 | 0.16 | -1.71% | 9.19 | 3 | 9.20 | 70 | 0.00 |
| 2018-01-11 | 2329 | 1044070 | 331 | 9586915 | 9.20 | 9.30 | 9.13 | 9.30 | 0.11 | 1.2% | 9.18 | 4 | 9.30 | 11 | 0.00 |
| 2018-01-12 | 2329 | 1025726 | 403 | 9434765 | 9.18 | 9.26 | 9.16 | 9.20 | 0.10 | -1.08% | 9.19 | 13 | 9.20 | 32 | 0.00 |
| 2018-01-15 | 2329 | 1016503 | 312 | 9352700 | 9.20 | 9.30 | 9.14 | 9.18 | 0.02 | -0.22% | 9.17 | 57 | 9.18 | 1 | 0.00 |
| 2018-01-16 | 2329 | 968075 | 333 | 8878745 | 9.18 | 9.21 | 9.15 | 9.18 | 0.00 | 0% | 9.17 | 26 | 9.18 | 91 | 0.00 |
| 2018-01-17 | 2329 | 1099809 | 409 | 10114646 | 9.20 | 9.28 | 9.16 | 9.28 | 0.10 | 1.09% | 9.27 | 5 | 9.28 | 17 | 0.00 |
| 2018-01-18 | 2329 | 1090861 | 396 | 10142526 | 9.31 | 9.34 | 9.26 | 9.28 | 0.00 | 0% | 9.28 | 19 | 9.29 | 11 | 0.00 |
| 2018-01-19 | 2329 | 1091336 | 336 | 10054685 | 9.28 | 9.28 | 9.18 | 9.19 | 0.09 | -0.97% | 9.19 | 3 | 9.20 | 80 | 0.00 |
| 2018-01-22 | 2329 | 1033915 | 387 | 9455155 | 9.19 | 9.19 | 9.12 | 9.13 | 0.06 | -0.65% | 9.12 | 41 | 9.13 | 1 | 0.00 |
| 2018-01-23 | 2329 | 981454 | 322 | 8979452 | 9.13 | 9.19 | 9.13 | 9.14 | 0.01 | 0.11% | 9.14 | 47 | 9.15 | 19 | 0.00 |
| 2018-01-24 | 2329 | 820552 | 338 | 7553306 | 9.14 | 9.27 | 9.14 | 9.24 | 0.10 | 1.09% | 9.24 | 7 | 9.25 | 14 | 0.00 |
| 2018-01-25 | 2329 | 1342834 | 494 | 12567270 | 9.27 | 9.43 | 9.26 | 9.30 | 0.06 | 0.65% | 9.27 | 52 | 9.30 | 19 | 0.00 |
| 2018-01-26 | 2329 | 1007758 | 303 | 9272162 | 9.27 | 9.28 | 9.16 | 9.22 | 0.08 | -0.86% | 9.22 | 14 | 9.23 | 9 | 0.00 |
| 2018-01-29 | 2329 | 938518 | 299 | 8633135 | 9.23 | 9.29 | 9.16 | 9.20 | 0.02 | -0.22% | 9.18 | 1 | 9.20 | 187 | 0.00 |
| 2018-01-30 | 2329 | 714500 | 236 | 6549469 | 9.17 | 9.20 | 9.14 | 9.17 | 0.03 | -0.33% | 9.17 | 5 | 9.18 | 16 | 0.00 |
| 2018-01-31 | 2329 | 1233508 | 362 | 11215941 | 9.13 | 9.13 | 9.06 | 9.08 | 0.09 | -0.98% | 9.08 | 53 | 9.11 | 2 | 0.00 |
| 2018-02-01 | 2329 | 743492 | 277 | 6766232 | 9.08 | 9.13 | 9.06 | 9.10 | 0.02 | 0.22% | 9.10 | 158 | 9.11 | 11 | 0.00 |
| 2018-02-02 | 2329 | 891894 | 297 | 8097207 | 9.10 | 9.11 | 9.06 | 9.11 | 0.01 | 0.11% | 9.08 | 50 | 9.11 | 50 | 0.00 |
| 2018-02-05 | 2329 | 853341 | 317 | 7661339 | 8.98 | 9.09 | 8.87 | 9.02 | 0.09 | -0.99% | 9.02 | 10 | 9.03 | 2 | 0.00 |
| 2018-02-06 | 2329 | 3830604 | 1063 | 32289570 | 8.88 | 8.88 | 8.12 | 8.12 | 0.90 | -9.98% | 8.12 | 150 | 8.14 | 3 | 0.00 |
| 2018-02-07 | 2329 | 1298106 | 555 | 10953189 | 8.36 | 8.55 | 8.31 | 8.33 | 0.21 | 2.59% | 8.32 | 10 | 8.34 | 1 | 0.00 |
| 2018-02-08 | 2329 | 570689 | 246 | 4770614 | 8.33 | 8.44 | 8.32 | 8.36 | 0.03 | 0.36% | 8.36 | 33 | 8.38 | 5 | 0.00 |
| 2018-02-09 | 2329 | 1966886 | 555 | 15818484 | 8.17 | 8.17 | 7.96 | 8.04 | 0.32 | -3.83% | 8.04 | 31 | 8.05 | 13 | 0.00 |
| 2018-02-12 | 2329 | 785668 | 331 | 6451532 | 8.05 | 8.36 | 8.05 | 8.20 | 0.16 | 1.99% | 8.20 | 32 | 8.23 | 5 | 0.00 |
| 2018-02-21 | 2329 | 581649 | 270 | 4834196 | 8.50 | 8.50 | 8.21 | 8.32 | 0.12 | 1.46% | 8.31 | 15 | 8.32 | 40 | 0.00 |
| 2018-02-22 | 2329 | 1348593 | 495 | 11664502 | 8.33 | 8.90 | 8.30 | 8.72 | 0.40 | 4.81% | 8.71 | 11 | 8.72 | 15 | 0.00 |
| 2018-02-23 | 2329 | 576091 | 230 | 5035469 | 8.72 | 8.79 | 8.72 | 8.73 | 0.01 | 0.11% | 8.73 | 5 | 8.76 | 1 | 0.00 |
| 2018-02-26 | 2329 | 1031113 | 411 | 9276986 | 8.76 | 9.13 | 8.76 | 8.95 | 0.22 | 2.52% | 8.95 | 66 | 8.97 | 3 | 0.00 |
| 2018-02-27 | 2329 | 617765 | 223 | 5535181 | 9.02 | 9.04 | 8.88 | 8.88 | 0.07 | -0.78% | 8.88 | 9 | 8.89 | 3 | 0.00 |
| 2018-03-01 | 2329 | 446569 | 209 | 3943991 | 8.88 | 8.88 | 8.77 | 8.83 | 0.05 | -0.56% | 8.83 | 8 | 8.84 | 1 | 0.00 |
| 2018-03-02 | 2329 | 635561 | 292 | 5507143 | 8.80 | 8.80 | 8.60 | 8.65 | 0.18 | -2.04% | 8.65 | 26 | 8.66 | 1 | 0.00 |
| 2018-03-05 | 2329 | 732615 | 302 | 6306460 | 8.60 | 8.71 | 8.56 | 8.58 | 0.07 | -0.81% | 8.58 | 2 | 8.59 | 19 | 0.00 |
| 2018-03-06 | 2329 | 785128 | 237 | 6777978 | 8.62 | 8.69 | 8.60 | 8.69 | 0.11 | 1.28% | 8.65 | 10 | 8.69 | 1 | 0.00 |
| 2018-03-07 | 2329 | 608031 | 277 | 5329662 | 8.70 | 8.90 | 8.62 | 8.65 | 0.04 | -0.46% | 8.65 | 85 | 8.76 | 25 | 0.00 |
| 2018-03-08 | 2329 | 492528 | 225 | 4328765 | 8.65 | 8.85 | 8.65 | 8.80 | 0.15 | 1.73% | 8.80 | 28 | 8.83 | 6 | 0.00 |
| 2018-03-09 | 2329 | 991638 | 347 | 8815877 | 8.80 | 8.95 | 8.80 | 8.92 | 0.12 | 1.36% | 8.91 | 1 | 8.92 | 44 | 0.00 |
| 2018-03-12 | 2329 | 796816 | 284 | 7055370 | 8.87 | 8.94 | 8.78 | 8.80 | 0.12 | -1.35% | 8.80 | 45 | 8.85 | 5 | 0.00 |
| 2018-03-13 | 2329 | 686424 | 312 | 6109140 | 8.80 | 8.94 | 8.80 | 8.90 | 0.10 | 1.14% | 8.90 | 533 | 8.91 | 14 | 0.00 |
| 2018-03-14 | 2329 | 552942 | 222 | 4897065 | 8.76 | 8.91 | 8.76 | 8.88 | 0.02 | -0.22% | 8.87 | 499 | 8.88 | 6 | 0.00 |
| 2018-03-15 | 2329 | 820044 | 244 | 7288332 | 8.89 | 8.93 | 8.85 | 8.90 | 0.02 | 0.23% | 8.90 | 398 | 8.91 | 1 | 0.00 |
| 2018-03-20 | 2329 | 2801833 | 816 | 25796521 | 8.96 | 9.33 | 8.91 | 9.28 | 0.29 | 4.27% | 9.28 | 29 | 9.29 | 31 | 0.00 |
| 2018-03-21 | 2329 | 966348 | 393 | 8843502 | 9.27 | 9.27 | 9.10 | 9.10 | 0.18 | -1.94% | 9.08 | 1 | 9.10 | 3 | 0.00 |
| 2018-03-22 | 2329 | 826751 | 373 | 7442606 | 9.14 | 9.14 | 8.90 | 8.90 | 0.20 | -2.2% | 8.90 | 53 | 8.95 | 3 | 0.00 |
| 2018-03-23 | 2329 | 1034042 | 386 | 9021377 | 8.87 | 8.87 | 8.65 | 8.70 | 0.20 | -2.25% | 8.70 | 488 | 8.71 | 2 | 0.00 |
| 2018-03-26 | 2329 | 714196 | 243 | 6217327 | 8.68 | 8.91 | 8.60 | 8.70 | 0.00 | 0% | 8.69 | 19 | 8.73 | 2 | 0.00 |
| 2018-03-27 | 2329 | 758139 | 258 | 6658553 | 8.78 | 8.90 | 8.68 | 8.77 | 0.07 | 0.8% | 8.74 | 3 | 8.77 | 1 | 0.00 |
| 2018-03-28 | 2329 | 497474 | 241 | 4316436 | 8.75 | 8.77 | 8.64 | 8.65 | 0.12 | -1.37% | 8.65 | 2 | 8.68 | 19 | 0.00 |
| 2018-03-29 | 2329 | 736099 | 252 | 6346108 | 8.65 | 8.68 | 8.59 | 8.61 | 0.04 | -0.46% | 8.61 | 1 | 8.64 | 8 | 0.00 |
| 2018-03-30 | 2329 | 938816 | 367 | 8057828 | 8.60 | 8.64 | 8.55 | 8.61 | 0.00 | 0% | 8.61 | 20 | 8.62 | 7 | 0.00 |
| 2018-03-31 | 2329 | 451089 | 210 | 3857386 | 8.61 | 8.62 | 8.50 | 8.58 | 0.03 | -0.35% | 8.54 | 5 | 8.58 | 11 | 0.00 |
| 2018-04-02 | 2329 | 729485 | 278 | 6213773 | 8.50 | 8.57 | 8.49 | 8.52 | 0.06 | -0.7% | 8.52 | 31 | 8.53 | 16 | 0.00 |
| 2018-04-03 | 2329 | 781618 | 239 | 6608663 | 8.56 | 8.56 | 8.42 | 8.48 | 0.04 | -0.47% | 8.45 | 7 | 8.48 | 4 | 0.00 |
| 2018-04-09 | 2329 | 1917088 | 557 | 16716636 | 8.50 | 8.90 | 8.48 | 8.74 | 0.26 | 3.07% | 8.73 | 9 | 8.74 | 9 | 0.00 |
| 2018-04-10 | 2329 | 2691740 | 899 | 24259076 | 8.76 | 9.13 | 8.76 | 9.01 | 0.27 | 3.09% | 9.01 | 23 | 9.02 | 17 | 0.00 |
| 2018-04-11 | 2329 | 1964965 | 544 | 17417867 | 9.01 | 9.04 | 8.76 | 8.94 | 0.07 | -0.78% | 8.82 | 2 | 8.94 | 19 | 0.00 |
| 2018-04-12 | 2329 | 1000508 | 281 | 8811074 | 8.90 | 8.90 | 8.78 | 8.78 | 0.16 | -1.79% | 8.78 | 40 | 8.80 | 12 | 0.00 |
| 2018-04-13 | 2329 | 942382 | 378 | 8258443 | 8.78 | 8.87 | 8.67 | 8.75 | 0.03 | -0.34% | 8.75 | 15 | 8.76 | 12 | 0.00 |
| 2018-04-16 | 2329 | 814994 | 291 | 7113238 | 8.75 | 8.83 | 8.66 | 8.75 | 0.00 | 0% | 8.75 | 10 | 8.76 | 1 | 0.00 |
| 2018-04-17 | 2329 | 814618 | 321 | 7067239 | 8.78 | 8.83 | 8.61 | 8.61 | 0.14 | -1.6% | 8.61 | 2 | 8.65 | 3 | 0.00 |
| 2018-04-18 | 2329 | 917044 | 302 | 7887760 | 8.61 | 8.69 | 8.54 | 8.61 | 0.00 | 0% | 8.61 | 10 | 8.62 | 1 | 0.00 |
| 2018-04-19 | 2329 | 764685 | 378 | 6561837 | 8.65 | 8.69 | 8.55 | 8.57 | 0.04 | -0.46% | 8.57 | 27 | 8.59 | 11 | 0.00 |
| 2018-04-20 | 2329 | 647215 | 239 | 5534729 | 8.57 | 8.60 | 8.52 | 8.55 | 0.02 | -0.23% | 8.54 | 44 | 8.55 | 9 | 0.00 |
| 2018-04-23 | 2329 | 901284 | 316 | 7711318 | 8.54 | 8.65 | 8.41 | 8.46 | 0.09 | -1.05% | 8.43 | 59 | 8.46 | 4 | 0.00 |
| 2018-04-24 | 2329 | 1329597 | 401 | 11015661 | 8.52 | 8.52 | 8.20 | 8.20 | 0.26 | -3.07% | 8.20 | 125 | 8.21 | 1 | 0.00 |
| 2018-04-25 | 2329 | 990644 | 382 | 8103095 | 8.21 | 8.25 | 8.13 | 8.16 | 0.04 | -0.49% | 8.15 | 162 | 8.17 | 3 | 0.00 |
| 2018-04-26 | 2329 | 609456 | 290 | 4975181 | 8.20 | 8.24 | 8.12 | 8.12 | 0.04 | -0.49% | 8.12 | 5 | 8.13 | 2 | 0.00 |
| 2018-04-27 | 2329 | 587223 | 189 | 4770073 | 8.16 | 8.17 | 8.10 | 8.12 | 0.00 | 0% | 8.12 | 37 | 8.13 | 10 | 0.00 |
| 2018-04-30 | 2329 | 539182 | 194 | 4384316 | 8.15 | 8.20 | 8.06 | 8.16 | 0.04 | 0.49% | 8.16 | 13 | 8.17 | 4 | 0.00 |
| 2018-05-02 | 2329 | 659672 | 224 | 5366920 | 8.16 | 8.20 | 8.10 | 8.13 | 0.03 | -0.37% | 8.13 | 12 | 8.15 | 4 | 0.00 |
| 2018-05-03 | 2329 | 846216 | 236 | 6849643 | 8.13 | 8.13 | 8.07 | 8.08 | 0.05 | -0.62% | 8.08 | 19 | 8.11 | 7 | 0.00 |
| 2018-05-04 | 2329 | 979676 | 272 | 7907450 | 8.10 | 8.11 | 8.05 | 8.06 | 0.02 | -0.25% | 8.05 | 57 | 8.06 | 2 | 0.00 |
| 2018-05-07 | 2329 | 647506 | 198 | 5235163 | 8.06 | 8.13 | 8.06 | 8.07 | 0.01 | 0.12% | 8.07 | 8 | 8.09 | 5 | 0.00 |
| 2018-05-08 | 2329 | 631381 | 190 | 5122853 | 8.09 | 8.14 | 8.07 | 8.11 | 0.04 | 0.5% | 8.11 | 13 | 8.12 | 83 | 0.00 |
| 2018-05-09 | 2329 | 460729 | 182 | 3730769 | 8.11 | 8.12 | 8.09 | 8.09 | 0.02 | -0.25% | 8.09 | 14 | 8.10 | 3 | 0.00 |
| 2018-05-10 | 2329 | 679092 | 229 | 5492256 | 8.09 | 8.12 | 8.07 | 8.09 | 0.00 | 0% | 8.09 | 4 | 8.10 | 1 | 0.00 |
| 2018-05-11 | 2329 | 576225 | 195 | 4687649 | 8.10 | 8.18 | 8.08 | 8.11 | 0.02 | 0.25% | 8.10 | 188 | 8.11 | 1 | 0.00 |
| 2018-05-14 | 2329 | 839224 | 289 | 6797800 | 8.15 | 8.15 | 8.08 | 8.11 | 0.00 | 0% | 8.10 | 2 | 8.11 | 17 | 0.00 |
| 2018-05-15 | 2329 | 1286390 | 403 | 10327306 | 8.09 | 8.10 | 7.98 | 8.01 | 0.10 | -1.23% | 8.01 | 5 | 8.02 | 3 | 0.00 |
| 2018-05-16 | 2329 | 4603030 | 1282 | 34857755 | 7.41 | 7.90 | 7.41 | 7.66 | 0.35 | -4.37% | 7.66 | 34 | 7.68 | 5 | 0.00 |
| 2018-05-17 | 2329 | 2373300 | 660 | 18070862 | 7.50 | 7.95 | 7.42 | 7.84 | 0.18 | 2.35% | 7.84 | 17 | 7.85 | 10 | 0.00 |
| 2018-05-18 | 2329 | 1346029 | 514 | 10711565 | 7.84 | 8.15 | 7.84 | 7.88 | 0.04 | 0.51% | 7.88 | 10 | 7.90 | 9 | 0.00 |
| 2018-05-21 | 2329 | 1385644 | 382 | 11029384 | 7.90 | 8.02 | 7.90 | 7.95 | 0.07 | 0.89% | 7.94 | 12 | 7.98 | 3 | 0.00 |
| 2018-05-22 | 2329 | 883864 | 309 | 7052582 | 8.00 | 8.06 | 7.95 | 7.96 | 0.01 | 0.13% | 7.96 | 2 | 7.98 | 25 | 0.00 |
| 2018-05-23 | 2329 | 827121 | 256 | 6532018 | 7.97 | 8.00 | 7.83 | 7.86 | 0.10 | -1.26% | 7.86 | 28 | 7.88 | 11 | 0.00 |
| 2018-05-24 | 2329 | 835805 | 322 | 6521503 | 7.81 | 7.88 | 7.75 | 7.78 | 0.08 | -1.02% | 7.77 | 8 | 7.78 | 13 | 0.00 |
| 2018-05-25 | 2329 | 865692 | 268 | 6717474 | 7.78 | 7.85 | 7.71 | 7.74 | 0.04 | -0.51% | 7.73 | 26 | 7.74 | 2 | 0.00 |
| 2018-05-28 | 2329 | 1668230 | 396 | 13123885 | 7.74 | 7.96 | 7.72 | 7.90 | 0.16 | 2.07% | 7.86 | 48 | 7.91 | 62 | 0.00 |
| 2018-05-29 | 2329 | 6948434 | 1604 | 59020183 | 7.96 | 8.69 | 7.93 | 8.69 | 0.79 | 10% | 8.69 | 373 | 0.00 | 0 | 0.00 |
| 2018-05-30 | 2329 | 15854687 | 3591 | 148804410 | 8.94 | 9.55 | 8.94 | 9.55 | 0.86 | 9.9% | 9.55 | 1053 | 0.00 | 0 | 0.00 |
| 2018-05-31 | 2329 | 21385014 | 3465 | 222244979 | 9.99 | 10.50 | 9.95 | 10.50 | 0.95 | 9.95% | 10.50 | 3233 | 0.00 | 0 | 0.00 |
| 2018-06-01 | 2329 | 20789656 | 4794 | 217223823 | 10.85 | 10.85 | 10.05 | 10.25 | 0.25 | -2.38% | 10.25 | 21 | 10.30 | 222 | 0.00 |
| 2018-06-04 | 2329 | 18446686 | 4577 | 195081997 | 10.50 | 11.25 | 10.05 | 11.15 | 0.90 | 8.78% | 11.10 | 84 | 11.15 | 71 | 0.00 |
| 2018-06-05 | 2329 | 10026689 | 2834 | 108599992 | 11.10 | 11.10 | 10.60 | 10.70 | 0.45 | -4.04% | 10.65 | 284 | 10.70 | 57 | 0.00 |
| 2018-06-06 | 2329 | 6994031 | 2093 | 73027310 | 10.65 | 10.80 | 10.25 | 10.40 | 0.30 | -2.8% | 10.40 | 67 | 10.45 | 141 | 0.00 |
| 2018-06-08 | 2329 | 10237558 | 2624 | 103859960 | 10.45 | 10.50 | 9.98 | 10.10 | 0.50 | -2.88% | 10.05 | 96 | 10.10 | 33 | 0.00 |
| 2018-06-11 | 2329 | 9843456 | 2356 | 97307983 | 10.20 | 10.25 | 9.65 | 9.90 | 0.20 | -1.98% | 9.87 | 3 | 9.90 | 4 | 0.00 |
| 2018-06-12 | 2329 | 6931682 | 2004 | 67913278 | 9.99 | 9.99 | 9.68 | 9.70 | 0.20 | -2.02% | 9.70 | 10 | 9.73 | 4 | 0.00 |
| 2018-06-13 | 2329 | 8336530 | 2211 | 84617280 | 9.90 | 10.50 | 9.81 | 10.00 | 0.30 | 3.09% | 10.00 | 18 | 10.05 | 29 | 0.00 |
| 2018-06-14 | 2329 | 4211444 | 1291 | 41160764 | 9.90 | 9.98 | 9.68 | 9.72 | 0.28 | -2.8% | 9.72 | 13 | 9.73 | 1 | 0.00 |
| 2018-06-15 | 2329 | 2014428 | 568 | 19637278 | 9.73 | 9.85 | 9.69 | 9.77 | 0.05 | 0.51% | 9.77 | 83 | 9.79 | 50 | 0.00 |
| 2018-06-19 | 2329 | 2190946 | 716 | 21702857 | 9.81 | 10.00 | 9.81 | 9.83 | 0.06 | 0.61% | 9.83 | 25 | 9.84 | 1 | 0.00 |
| 2018-06-20 | 2329 | 3103939 | 944 | 29620059 | 9.65 | 9.84 | 9.24 | 9.55 | 0.28 | -2.85% | 9.55 | 4 | 9.58 | 15 | 0.00 |
| 2018-06-21 | 2329 | 3244619 | 1016 | 32104372 | 9.40 | 10.15 | 9.40 | 9.94 | 0.39 | 4.08% | 9.90 | 1 | 9.94 | 12 | 0.00 |
| 2018-06-22 | 2329 | 6800561 | 1890 | 68884324 | 9.81 | 10.45 | 9.68 | 10.35 | 0.41 | 4.12% | 10.35 | 22 | 10.40 | 211 | 0.00 |
| 2018-06-25 | 2329 | 9267568 | 2131 | 98047582 | 10.55 | 10.95 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 172 | 10.40 | 82 | 0.00 |
| 2018-06-26 | 2329 | 5186510 | 1468 | 52075770 | 10.30 | 10.40 | 9.91 | 10.05 | 0.30 | -2.9% | 10.05 | 53 | 10.10 | 166 | 0.00 |
| 2018-06-27 | 2329 | 2423841 | 796 | 24205689 | 10.05 | 10.10 | 9.91 | 9.91 | 0.14 | -1.39% | 9.91 | 19 | 9.95 | 12 | 0.00 |
| 2018-06-28 | 2329 | 3577829 | 870 | 35965181 | 10.00 | 10.25 | 9.96 | 9.96 | 0.05 | 0.5% | 9.96 | 14 | 9.98 | 1 | 0.00 |
| 2018-06-29 | 2329 | 4734751 | 1045 | 48293848 | 10.00 | 10.45 | 9.98 | 10.15 | 0.19 | 1.91% | 10.15 | 44 | 10.20 | 68 | 0.00 |
| 2018-07-02 | 2329 | 4256959 | 1008 | 43484012 | 10.20 | 10.40 | 9.99 | 10.00 | 0.15 | -1.48% | 10.00 | 12 | 10.05 | 15 | 0.00 |
| 2018-07-03 | 2329 | 4436079 | 683 | 44338038 | 10.05 | 10.15 | 9.92 | 9.95 | 0.05 | -0.5% | 9.95 | 11 | 9.98 | 12 | 0.00 |
| 2018-07-04 | 2329 | 2510325 | 694 | 24949328 | 9.95 | 10.20 | 9.75 | 9.78 | 0.17 | -1.71% | 9.78 | 67 | 9.84 | 2 | 0.00 |
| 2018-07-05 | 2329 | 2557668 | 883 | 24930870 | 9.84 | 9.85 | 9.62 | 9.65 | 0.13 | -1.33% | 9.64 | 1 | 9.65 | 5 | 0.00 |
| 2018-07-06 | 2329 | 3085851 | 1113 | 30342404 | 9.84 | 10.00 | 9.59 | 10.00 | 0.35 | 3.63% | 9.97 | 3 | 10.00 | 53 | 0.00 |
| 2018-07-09 | 2329 | 13512995 | 3204 | 143228682 | 10.20 | 10.95 | 10.15 | 10.80 | 0.80 | 8% | 10.75 | 51 | 10.80 | 301 | 0.00 |
| 2018-07-10 | 2329 | 9707770 | 2010 | 105282872 | 10.85 | 11.00 | 10.60 | 10.80 | 0.00 | 0% | 10.75 | 7 | 10.80 | 166 | 0.00 |
| 2018-07-11 | 2329 | 4300870 | 1044 | 46430152 | 10.70 | 11.00 | 10.55 | 10.80 | 0.00 | 0% | 10.75 | 233 | 10.80 | 41 | 0.00 |
| 2018-07-12 | 2329 | 3516380 | 762 | 37931814 | 10.80 | 10.95 | 10.70 | 10.80 | 0.00 | 0% | 10.75 | 31 | 10.80 | 19 | 0.00 |
| 2018-07-13 | 2329 | 8271382 | 1735 | 91152566 | 10.95 | 11.30 | 10.80 | 10.85 | 0.05 | 0.46% | 10.85 | 45 | 10.90 | 100 | 0.00 |
| 2018-07-16 | 2329 | 27443134 | 5639 | 319639051 | 10.95 | 11.90 | 10.90 | 11.90 | 1.05 | 9.68% | 11.85 | 259 | 11.90 | 270 | 0.00 |
| 2018-07-17 | 2329 | 20696714 | 4975 | 246321277 | 11.90 | 12.35 | 11.40 | 11.65 | 0.25 | -2.1% | 11.60 | 41 | 11.70 | 162 | 0.00 |
| 2018-07-18 | 2329 | 9783896 | 2613 | 110027006 | 11.50 | 11.90 | 10.85 | 11.05 | 0.60 | -5.15% | 11.05 | 73 | 11.10 | 112 | 0.00 |
| 2018-07-19 | 2329 | 8135242 | 1824 | 87005717 | 10.95 | 10.95 | 10.50 | 10.70 | 0.35 | -3.17% | 10.70 | 60 | 10.75 | 354 | 0.00 |
| 2018-07-20 | 2329 | 3548555 | 958 | 37994947 | 10.70 | 10.95 | 10.55 | 10.65 | 0.05 | -0.47% | 10.60 | 92 | 10.65 | 33 | 0.00 |
| 2018-07-23 | 2329 | 4561888 | 1393 | 46992911 | 10.90 | 10.90 | 10.10 | 10.20 | 0.45 | -4.23% | 10.20 | 75 | 10.25 | 35 | 0.00 |
| 2018-07-24 | 2329 | 1846998 | 586 | 19046078 | 10.20 | 10.45 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 110 | 10.30 | 21 | 0.00 |
| 2018-07-25 | 2329 | 2111536 | 557 | 21702866 | 10.50 | 10.50 | 10.15 | 10.40 | 0.10 | 0.97% | 10.35 | 2 | 10.40 | 36 | 0.00 |
| 2018-07-26 | 2329 | 2049691 | 549 | 21062375 | 10.40 | 10.40 | 10.20 | 10.20 | 0.20 | -1.92% | 10.20 | 287 | 10.25 | 59 | 0.00 |
| 2018-07-27 | 2329 | 2278149 | 605 | 23614279 | 10.25 | 10.60 | 10.20 | 10.45 | 0.25 | 2.45% | 10.45 | 20 | 10.50 | 22 | 0.00 |
| 2018-07-30 | 2329 | 1744694 | 518 | 17916089 | 10.40 | 10.40 | 10.20 | 10.25 | 0.20 | -1.91% | 10.20 | 279 | 10.30 | 24 | 0.00 |
| 2018-07-31 | 2329 | 1481719 | 459 | 15396862 | 10.25 | 10.50 | 10.25 | 10.35 | 0.10 | 0.98% | 10.35 | 8 | 10.40 | 23 | 0.00 |
| 2018-08-01 | 2329 | 1509544 | 413 | 15664547 | 10.40 | 10.50 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 16 | 10.35 | 11 | 0.00 |
| 2018-08-02 | 2329 | 2327021 | 469 | 23822060 | 10.30 | 10.45 | 10.15 | 10.20 | 0.10 | -0.97% | 10.20 | 16 | 10.25 | 20 | 0.00 |
| 2018-08-03 | 2329 | 2094649 | 627 | 21190040 | 10.20 | 10.30 | 10.00 | 10.10 | 0.10 | -0.98% | 10.10 | 29 | 10.15 | 32 | 0.00 |
| 2018-08-06 | 2329 | 7954545 | 1828 | 85701779 | 10.30 | 11.00 | 10.10 | 11.00 | 0.90 | 8.91% | 10.95 | 11 | 11.00 | 539 | 0.00 |
| 2018-08-07 | 2329 | 5122868 | 1235 | 54988861 | 10.80 | 11.10 | 10.50 | 10.55 | 0.45 | -4.09% | 10.50 | 61 | 10.55 | 163 | 0.00 |
| 2018-08-08 | 2329 | 11625678 | 2370 | 128910212 | 10.45 | 11.40 | 10.40 | 11.05 | 0.50 | 4.74% | 11.00 | 320 | 11.05 | 224 | 0.00 |
| 2018-08-09 | 2329 | 4673219 | 896 | 51606583 | 11.10 | 11.20 | 10.95 | 10.95 | 0.10 | -0.9% | 10.95 | 39 | 11.00 | 29 | 0.00 |
| 2018-08-10 | 2329 | 4284139 | 960 | 46701765 | 11.00 | 11.20 | 10.65 | 10.65 | 0.30 | -2.74% | 10.65 | 127 | 10.70 | 12 | 0.00 |
| 2018-08-13 | 2329 | 6451932 | 1329 | 67457234 | 10.75 | 10.95 | 10.00 | 10.45 | 0.20 | -1.88% | 10.40 | 34 | 10.45 | 21 | 0.00 |
| 2018-08-14 | 2329 | 3027263 | 594 | 31559542 | 10.45 | 10.60 | 10.15 | 10.40 | 0.05 | -0.48% | 10.40 | 26 | 10.45 | 102 | 0.00 |
| 2018-08-15 | 2329 | 3782614 | 598 | 38884348 | 10.25 | 10.40 | 10.15 | 10.20 | 0.20 | -1.92% | 10.20 | 186 | 10.25 | 50 | 0.00 |
| 2018-08-16 | 2329 | 2834094 | 658 | 29489217 | 10.20 | 10.60 | 10.15 | 10.50 | 0.30 | 2.94% | 10.50 | 30 | 10.55 | 4 | 0.00 |
| 2018-08-17 | 2329 | 2831487 | 720 | 29344936 | 10.60 | 10.65 | 10.25 | 10.25 | 0.25 | -2.38% | 10.25 | 107 | 10.30 | 10 | 0.00 |
| 2018-08-20 | 2329 | 1948944 | 475 | 20040775 | 10.20 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 32 | 10.30 | 3 | 0.00 |
| 2018-08-21 | 2329 | 2086397 | 478 | 21412590 | 10.25 | 10.35 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 88 | 10.30 | 44 | 0.00 |
| 2018-08-22 | 2329 | 4016795 | 721 | 41064430 | 10.30 | 10.45 | 10.10 | 10.40 | 0.10 | 0.97% | 10.35 | 117 | 10.40 | 37 | 0.00 |
| 2018-08-23 | 2329 | 1727856 | 408 | 17676090 | 10.40 | 10.40 | 10.15 | 10.20 | 0.20 | -1.92% | 10.15 | 217 | 10.20 | 3 | 0.00 |
| 2018-08-24 | 2329 | 2247498 | 551 | 22857275 | 10.20 | 10.30 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 91 | 10.15 | 321 | 0.00 |
| 2018-08-27 | 2329 | 2579256 | 519 | 26134931 | 10.20 | 10.25 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 395 | 10.15 | 22 | 0.00 |
| 2018-08-28 | 2329 | 3111212 | 655 | 32290855 | 10.25 | 10.50 | 10.20 | 10.35 | 0.20 | 1.97% | 10.35 | 23 | 10.40 | 150 | 0.00 |
| 2018-08-29 | 2329 | 1181008 | 311 | 12124576 | 10.45 | 10.45 | 10.20 | 10.20 | 0.15 | -1.45% | 10.20 | 347 | 10.25 | 16 | 0.00 |
| 2018-08-30 | 2329 | 1691787 | 418 | 17548124 | 10.30 | 10.45 | 10.25 | 10.30 | 0.10 | 0.98% | 10.30 | 153 | 10.35 | 6 | 0.00 |
| 2018-08-31 | 2329 | 1459779 | 333 | 15134915 | 10.30 | 10.45 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 12 | 10.40 | 176 | 0.00 |
| 2018-09-03 | 2329 | 4588041 | 893 | 46459800 | 10.40 | 10.50 | 9.99 | 10.10 | 0.25 | -2.42% | 10.05 | 53 | 10.10 | 26 | 0.00 |
| 2018-09-04 | 2329 | 1837288 | 562 | 18392538 | 10.10 | 10.15 | 9.98 | 9.99 | 0.11 | -1.09% | 9.99 | 31 | 10.00 | 1 | 0.00 |
| 2018-09-05 | 2329 | 5835498 | 1481 | 56769207 | 10.00 | 10.00 | 9.50 | 9.67 | 0.32 | -3.2% | 9.67 | 53 | 9.68 | 1 | 0.00 |
| 2018-09-06 | 2329 | 1968086 | 585 | 19387915 | 9.67 | 10.00 | 9.65 | 9.98 | 0.31 | 3.21% | 9.97 | 1 | 9.98 | 54 | 0.00 |
| 2018-09-07 | 2329 | 2076943 | 544 | 20282340 | 10.00 | 10.10 | 9.55 | 9.66 | 0.32 | -3.21% | 9.66 | 65 | 9.70 | 1 | 0.00 |
| 2018-09-10 | 2329 | 2285087 | 610 | 21794495 | 9.66 | 10.00 | 9.30 | 9.37 | 0.29 | -3% | 9.37 | 1 | 9.39 | 3 | 0.00 |
| 2018-09-11 | 2329 | 4139136 | 880 | 41196770 | 9.73 | 10.25 | 9.61 | 10.10 | 0.73 | 7.79% | 10.05 | 15 | 10.10 | 134 | 0.00 |
| 2018-09-12 | 2329 | 2108400 | 529 | 20890710 | 10.10 | 10.10 | 9.81 | 9.93 | 0.17 | -1.68% | 9.92 | 39 | 9.95 | 2 | 0.00 |
| 2018-09-13 | 2329 | 1990175 | 500 | 20011870 | 9.90 | 10.25 | 9.87 | 10.00 | 0.07 | 0.7% | 10.00 | 32 | 10.05 | 2 | 0.00 |
| 2018-09-14 | 2329 | 9177378 | 1913 | 96652366 | 10.30 | 10.80 | 10.10 | 10.60 | 0.60 | 6% | 10.55 | 21 | 10.60 | 32 | 0.00 |
| 2018-09-17 | 2329 | 3724116 | 940 | 38815393 | 10.50 | 10.70 | 10.20 | 10.45 | 0.15 | -1.42% | 10.40 | 18 | 10.45 | 38 | 0.00 |
| 2018-09-18 | 2329 | 3824358 | 843 | 38619387 | 10.40 | 10.40 | 9.96 | 10.00 | 0.45 | -4.31% | 10.00 | 473 | 10.10 | 6 | 0.00 |
| 2018-09-19 | 2329 | 1675701 | 616 | 16781767 | 10.05 | 10.15 | 9.96 | 10.00 | 0.00 | 0% | 9.99 | 13 | 10.00 | 29 | 0.00 |
| 2018-09-20 | 2329 | 1821802 | 591 | 18087613 | 10.05 | 10.10 | 9.81 | 9.89 | 0.11 | -1.1% | 9.88 | 3 | 9.89 | 23 | 0.00 |
| 2018-09-21 | 2329 | 2653655 | 698 | 26441694 | 9.91 | 10.10 | 9.88 | 9.92 | 0.03 | 0.3% | 9.89 | 2 | 9.93 | 1 | 0.00 |
| 2018-09-25 | 2329 | 4728307 | 1195 | 48749398 | 10.05 | 10.55 | 9.98 | 10.30 | 0.38 | 3.83% | 10.30 | 55 | 10.35 | 377 | 0.00 |
| 2018-09-26 | 2329 | 19375758 | 2519 | 218059030 | 11.00 | 11.30 | 11.00 | 11.30 | 1.00 | 9.71% | 11.30 | 7898 | 0.00 | 0 | 0.00 |
| 2018-09-27 | 2329 | 33377241 | 7802 | 385344270 | 11.25 | 12.00 | 11.15 | 11.40 | 0.10 | 0.88% | 11.40 | 36 | 11.45 | 108 | 0.00 |
| 2018-09-28 | 2329 | 14146519 | 3656 | 160838939 | 11.55 | 11.65 | 11.10 | 11.20 | 0.20 | -1.75% | 11.15 | 76 | 11.20 | 185 | 0.00 |
| 2018-10-01 | 2329 | 10742393 | 2515 | 124311363 | 11.35 | 11.80 | 11.25 | 11.50 | 0.30 | 2.68% | 11.50 | 17 | 11.55 | 136 | 0.00 |
| 2018-10-02 | 2329 | 25176139 | 6500 | 303895649 | 11.60 | 12.65 | 11.55 | 12.50 | 1.00 | 8.7% | 12.40 | 4 | 12.50 | 440 | 0.00 |
| 2018-10-03 | 2329 | 18212740 | 4541 | 222589530 | 12.60 | 12.60 | 11.80 | 12.00 | 0.50 | -4% | 12.00 | 1 | 12.05 | 15 | 0.00 |
| 2018-10-04 | 2329 | 11283849 | 2834 | 128971439 | 11.80 | 11.95 | 11.00 | 11.30 | 0.70 | -5.83% | 11.30 | 91 | 11.35 | 27 | 0.00 |
| 2018-10-05 | 2329 | 15142323 | 3325 | 160725419 | 11.10 | 11.15 | 10.20 | 10.70 | 0.60 | -5.31% | 10.70 | 16 | 10.75 | 33 | 0.00 |
| 2018-10-08 | 2329 | 5230366 | 1588 | 53939128 | 10.45 | 10.65 | 10.00 | 10.30 | 0.40 | -3.74% | 10.30 | 3 | 10.35 | 58 | 0.00 |
| 2018-10-09 | 2329 | 7818750 | 2021 | 78968778 | 10.40 | 10.55 | 9.91 | 9.97 | 0.33 | -3.2% | 9.97 | 122 | 10.00 | 3 | 0.00 |
| 2018-10-11 | 2329 | 11678872 | 1629 | 104882866 | 8.98 | 9.00 | 8.98 | 8.98 | 0.99 | -9.93% | 0.00 | 0 | 8.98 | 4054 | 0.00 |
| 2018-10-12 | 2329 | 12443535 | 3627 | 106622828 | 8.52 | 8.85 | 8.30 | 8.65 | 0.33 | -3.67% | 8.65 | 28 | 8.66 | 9 | 0.00 |
| 2018-10-15 | 2329 | 8625034 | 3562 | 72602766 | 8.62 | 8.72 | 8.08 | 8.68 | 0.03 | 0.35% | 8.68 | 23 | 8.69 | 41 | 0.00 |
| 2018-10-16 | 2329 | 5020247 | 2020 | 44264407 | 8.70 | 9.08 | 8.57 | 8.74 | 0.06 | 0.69% | 8.73 | 4 | 8.74 | 10 | 0.00 |
| 2018-10-17 | 2329 | 2286390 | 897 | 20077808 | 8.98 | 8.98 | 8.61 | 8.62 | 0.12 | -1.37% | 8.62 | 10 | 8.63 | 2 | 0.00 |
| 2018-10-18 | 2329 | 2838747 | 869 | 24159285 | 8.64 | 8.73 | 8.40 | 8.52 | 0.10 | -1.16% | 8.50 | 4 | 8.52 | 1 | 0.00 |
| 2018-10-19 | 2329 | 9812269 | 2757 | 78661556 | 8.40 | 8.40 | 7.82 | 7.99 | 0.53 | -6.22% | 7.98 | 23 | 7.99 | 466 | 0.00 |
| 2018-10-22 | 2329 | 5271723 | 1225 | 41468469 | 7.75 | 7.98 | 7.75 | 7.85 | 0.14 | -1.75% | 7.84 | 24 | 7.85 | 143 | 0.00 |
| 2018-10-23 | 2329 | 2273144 | 758 | 17825710 | 7.80 | 7.94 | 7.72 | 7.78 | 0.07 | -0.89% | 7.77 | 20 | 7.78 | 87 | 0.00 |
| 2018-10-24 | 2329 | 2664911 | 835 | 20474562 | 7.78 | 7.85 | 7.56 | 7.60 | 0.18 | -2.31% | 7.60 | 30 | 7.67 | 9 | 0.00 |
| 2018-10-25 | 2329 | 11235363 | 2636 | 78045822 | 7.40 | 7.40 | 6.84 | 6.88 | 0.72 | -9.47% | 6.88 | 8 | 6.89 | 13 | 0.00 |
| 2018-10-26 | 2329 | 4783687 | 1656 | 32953421 | 7.02 | 7.08 | 6.68 | 6.88 | 0.00 | 0% | 6.87 | 1 | 6.88 | 22 | 0.00 |
| 2018-10-29 | 2329 | 3477026 | 1147 | 23876241 | 6.89 | 6.99 | 6.71 | 6.90 | 0.02 | 0.29% | 6.85 | 10 | 6.90 | 7 | 0.00 |
| 2018-10-30 | 2329 | 1986114 | 884 | 13443381 | 6.85 | 6.90 | 6.70 | 6.77 | 0.13 | -1.88% | 6.77 | 25 | 6.78 | 4 | 0.00 |
| 2018-10-31 | 2329 | 2500877 | 762 | 17496293 | 6.88 | 7.10 | 6.86 | 7.00 | 0.23 | 3.4% | 7.00 | 22 | 7.02 | 10 | 0.00 |
| 2018-11-01 | 2329 | 4330859 | 1007 | 30909366 | 7.07 | 7.30 | 6.98 | 7.10 | 0.10 | 1.43% | 7.09 | 18 | 7.10 | 555 | 0.00 |
| 2018-11-02 | 2329 | 2215855 | 775 | 15939738 | 7.15 | 7.35 | 7.08 | 7.13 | 0.03 | 0.42% | 7.13 | 32 | 7.15 | 4 | 0.00 |
| 2018-11-05 | 2329 | 3012352 | 583 | 23463652 | 7.48 | 7.84 | 7.40 | 7.84 | 0.71 | 9.96% | 7.84 | 4666 | 0.00 | 0 | 0.00 |
| 2018-11-06 | 2329 | 6613320 | 1722 | 52929610 | 8.00 | 8.25 | 7.84 | 7.90 | 0.06 | 0.77% | 7.90 | 140 | 7.91 | 2 | 0.00 |
| 2018-11-07 | 2329 | 2746311 | 922 | 21602808 | 7.90 | 8.00 | 7.80 | 7.90 | 0.00 | 0% | 7.89 | 10 | 7.90 | 39 | 0.00 |
| 2018-11-08 | 2329 | 3433366 | 1016 | 27258399 | 7.99 | 8.08 | 7.80 | 7.80 | 0.10 | -1.27% | 7.80 | 81 | 7.81 | 35 | 0.00 |
| 2018-11-09 | 2329 | 2193535 | 654 | 16931695 | 7.81 | 7.88 | 7.61 | 7.61 | 0.19 | -2.44% | 7.61 | 46 | 7.65 | 1 | 0.00 |
| 2018-11-12 | 2329 | 1186217 | 448 | 9236052 | 7.63 | 7.84 | 7.63 | 7.80 | 0.19 | 2.5% | 7.79 | 4 | 7.80 | 13 | 0.00 |
| 2018-11-13 | 2329 | 1067870 | 386 | 8067124 | 7.60 | 7.66 | 7.30 | 7.62 | 0.18 | -2.31% | 7.62 | 3 | 7.65 | 14 | 0.00 |
| 2018-11-14 | 2329 | 1723862 | 485 | 13435905 | 7.63 | 7.82 | 7.63 | 7.80 | 0.18 | 2.36% | 7.79 | 10 | 7.80 | 35 | 0.00 |
| 2018-11-16 | 2329 | 2315784 | 826 | 17464837 | 7.60 | 7.68 | 7.43 | 7.56 | 0.16 | -3.08% | 7.55 | 16 | 7.57 | 1 | 0.00 |
| 2018-11-19 | 2329 | 2106002 | 717 | 16161848 | 7.58 | 7.85 | 7.57 | 7.63 | 0.07 | 0.93% | 7.63 | 6 | 7.65 | 66 | 0.00 |
| 2018-11-20 | 2329 | 2241973 | 747 | 16797966 | 7.52 | 7.59 | 7.40 | 7.45 | 0.18 | -2.36% | 7.45 | 62 | 7.46 | 5 | 0.00 |
| 2018-11-21 | 2329 | 3468816 | 1103 | 25264275 | 6.92 | 7.40 | 6.92 | 7.35 | 0.10 | -1.34% | 7.35 | 14 | 7.36 | 45 | 0.00 |
| 2018-12-03 | 2329 | 1846152 | 620 | 21692180 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00 | 59.86% | 11.75 | 5635 | 0.00 | 0 | 0.00 |
| 2018-12-04 | 2329 | 13387274 | 3134 | 170898914 | 12.90 | 12.90 | 12.30 | 12.90 | 1.15 | 9.79% | 12.90 | 354 | 0.00 | 0 | 0.00 |
| 2018-12-05 | 2329 | 5573234 | 1473 | 69557556 | 11.95 | 12.90 | 11.90 | 12.70 | 0.20 | -1.55% | 12.70 | 89 | 12.75 | 7 | 0.00 |
| 2018-12-06 | 2329 | 3583949 | 1104 | 44053479 | 12.45 | 12.70 | 12.10 | 12.15 | 0.55 | -4.33% | 12.15 | 375 | 12.20 | 23 | 0.00 |
| 2018-12-07 | 2329 | 2181320 | 761 | 27194562 | 12.40 | 12.70 | 12.30 | 12.45 | 0.30 | 2.47% | 12.45 | 116 | 12.50 | 90 | 0.00 |
| 2018-12-10 | 2329 | 1334072 | 565 | 16273374 | 12.30 | 12.40 | 12.05 | 12.20 | 0.25 | -2.01% | 12.15 | 38 | 12.20 | 3 | 0.00 |
| 2018-12-11 | 2329 | 1156967 | 408 | 14303862 | 12.40 | 12.55 | 12.20 | 12.25 | 0.05 | 0.41% | 12.25 | 208 | 12.30 | 79 | 0.00 |
| 2018-12-12 | 2329 | 1508186 | 475 | 18712949 | 12.45 | 12.50 | 12.30 | 12.45 | 0.20 | 1.63% | 12.45 | 32 | 12.50 | 38 | 0.00 |
| 2018-12-13 | 2329 | 2717264 | 713 | 34293646 | 12.55 | 12.80 | 12.40 | 12.55 | 0.10 | 0.8% | 12.55 | 57 | 12.60 | 77 | 0.00 |
| 2018-12-14 | 2329 | 997657 | 315 | 12367753 | 12.55 | 12.55 | 12.30 | 12.40 | 0.15 | -1.2% | 12.35 | 108 | 12.40 | 4 | 0.00 |
| 2018-12-17 | 2329 | 1817639 | 558 | 22879224 | 12.40 | 12.75 | 12.30 | 12.55 | 0.15 | 1.21% | 12.55 | 20 | 12.60 | 37 | 0.00 |
| 2018-12-18 | 2329 | 1593523 | 482 | 19975612 | 12.50 | 12.75 | 12.35 | 12.45 | 0.10 | -0.8% | 12.45 | 29 | 12.50 | 34 | 0.00 |
| 2018-12-19 | 2329 | 1258556 | 406 | 15786911 | 12.70 | 12.70 | 12.45 | 12.50 | 0.05 | 0.4% | 12.50 | 13 | 12.55 | 58 | 0.00 |
| 2018-12-20 | 2329 | 1383928 | 460 | 17001805 | 12.40 | 12.50 | 12.10 | 12.20 | 0.30 | -2.4% | 12.20 | 15 | 12.25 | 2 | 0.00 |
| 2018-12-21 | 2329 | 675534 | 329 | 8272911 | 12.20 | 12.45 | 12.10 | 12.40 | 0.20 | 1.64% | 12.35 | 59 | 12.40 | 16 | 0.00 |
| 2018-12-22 | 2329 | 575275 | 171 | 7112312 | 12.45 | 12.45 | 12.25 | 12.35 | 0.05 | -0.4% | 12.35 | 53 | 12.40 | 24 | 0.00 |
| 2018-12-24 | 2329 | 883096 | 339 | 10858207 | 12.35 | 12.45 | 12.20 | 12.30 | 0.05 | -0.4% | 12.30 | 84 | 12.35 | 17 | 0.00 |
| 2018-12-25 | 2329 | 1973582 | 475 | 23594455 | 12.15 | 12.20 | 11.70 | 11.90 | 0.40 | -3.25% | 11.90 | 35 | 12.00 | 70 | 0.00 |
| 2018-12-26 | 2329 | 617138 | 273 | 7338700 | 12.00 | 12.05 | 11.80 | 11.80 | 0.10 | -0.84% | 11.75 | 53 | 11.80 | 19 | 0.00 |
| 2018-12-27 | 2329 | 756976 | 306 | 9058988 | 12.20 | 12.20 | 11.80 | 11.85 | 0.05 | 0.42% | 11.85 | 17 | 11.90 | 19 | 0.00 |
| 2018-12-28 | 2329 | 751623 | 301 | 8805446 | 11.85 | 11.85 | 11.60 | 11.80 | 0.05 | -0.42% | 11.75 | 3 | 11.80 | 21 | 0.00 |