中工(2515)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 | 8.17 0 0% | 8.17 0 0% | 8.15 -0.02 -0.24% | 8.09 -0.06 -0.74% | 8.16 0.07 0.87% | 8.16 0 0% | 8.21 0.05 0.61% | 8.10 -0.11 -1.34% | 8.10 0 0% | 8.14 0.04 0.49% | 8.18 0.04 0.49% | 8.15 -0.03 -0.37% | 8.09 -0.06 -0.74% | 7.96 -0.13 -1.61% | 7.85 -0.11 -1.38% | 7.84 -0.01 -0.13% | 7.79 -0.05 -0.64% | 7.86 0.07 0.9% | 7.81 -0.05 -0.64% | 7.78 -0.03 -0.38% | 7.78 0 0% | 7.80 0.02 0.26% | 8.01 | |||||||||
| 2 月 | 7.80 0 0% | 7.76 -0.04 -0.51% | 7.55 -0.21 -2.71% | 7.10 -0.45 -5.96% | 7.35 0.25 3.52% | 7.30 -0.05 -0.68% | 7.23 -0.07 -0.96% | 7.36 0.13 1.8% | 7.45 0.09 1.22% | 7.48 0.03 0.4% | 7.63 0.15 2.01% | 7.63 0 0% | 7.53 -0.1 -1.31% | 7.49 | ||||||||||||||||||
| 3 月 | 7.53 0 0% | 7.46 -0.07 -0.93% | 7.34 -0.12 -1.61% | 7.37 0.03 0.41% | 7.33 -0.04 -0.54% | 7.39 0.06 0.82% | 7.37 -0.02 -0.27% | 7.55 0.18 2.44% | 7.58 0.03 0.4% | 7.62 0.04 0.53% | 7.63 0.01 0.13% | 7.54 -0.09 -1.18% | 7.54 0 0% | 8.00 0.46 6.1% | 7.83 -0.17 -2.13% | 7.98 0.15 1.92% | 8.04 0.06 0.75% | 7.90 -0.14 -1.74% | 8.02 0.12 1.52% | 8.00 -0.02 -0.25% | 8.00 0 0% | 7.66 | ||||||||||
| 4 月 | 8.21 0.21 2.63% | 8.10 -0.11 -1.34% | 7.92 -0.18 -2.22% | 7.85 -0.07 -0.88% | 7.85 0 0% | 7.91 0.06 0.76% | 7.83 -0.08 -1.01% | 7.75 -0.08 -1.02% | 7.56 -0.19 -2.45% | 7.56 0 0% | 7.64 0.08 1.06% | 7.60 -0.04 -0.52% | 7.69 0.09 1.18% | 7.55 -0.14 -1.82% | 7.55 0 0% | 7.41 -0.14 -1.85% | 7.44 0.03 0.4% | 7.59 0.15 2.02% | 7.74 | |||||||||||||
| 5 月 | 7.65 0.06 0.79% | 7.54 -0.11 -1.44% | 7.56 0.02 0.27% | 7.61 0.05 0.66% | 7.65 0.04 0.53% | 7.60 -0.05 -0.65% | 7.66 0.06 0.79% | 7.65 -0.01 -0.13% | 7.67 0.02 0.26% | 7.86 0.19 2.48% | 8.05 0.19 2.42% | 8.01 -0.04 -0.5% | 8.06 0.05 0.62% | 8.03 -0.03 -0.37% | 8.02 -0.01 -0.12% | 8.03 0.01 0.12% | 8.04 0.01 0.12% | 8.09 0.05 0.62% | 8.11 0.02 0.25% | 8.07 -0.04 -0.49% | 8.16 0.09 1.12% | 8.07 -0.09 -1.1% | 7.87 | |||||||||
| 6 月 | 8.03 -0.04 -0.5% | 8.05 0.02 0.25% | 8.01 -0.04 -0.5% | 8.07 0.06 0.75% | 8.92 0.85 10.53% | 8.73 -0.19 -2.13% | 8.64 -0.09 -1.03% | 8.47 -0.17 -1.97% | 8.47 0 0% | 8.61 0.14 1.65% | 8.49 -0.12 -1.39% | 8.42 -0.07 -0.82% | 8.54 0.12 1.43% | 8.40 -0.14 -1.64% | 8.35 -0.05 -0.6% | 8.36 0.01 0.12% | 8.37 0.01 0.12% | 8.39 0.02 0.24% | 8.44 0.05 0.6% | 8.42 | ||||||||||||
| 7 月 | 8.25 -0.19 -2.25% | 8.05 -0.2 -2.42% | 8.06 0.01 0.12% | 7.94 -0.12 -1.49% | 7.80 -0.14 -1.76% | 7.90 0.1 1.28% | 7.97 0.07 0.89% | 7.87 -0.1 -1.25% | 7.93 0.06 0.76% | 8.15 0.22 2.77% | 8.07 -0.08 -0.98% | 8.05 -0.02 -0.25% | 8.22 0.17 2.11% | 8.27 0.05 0.61% | 8.12 -0.15 -1.81% | 8.18 0.06 0.74% | 8.17 -0.01 -0.12% | 8.16 -0.01 -0.12% | 8.20 0.04 0.49% | 8.22 0.02 0.24% | 8.16 -0.06 -0.73% | 8.16 0 0% | 8.09 | |||||||||
| 8 月 | 8.20 0.04 0.49% | 8.08 -0.12 -1.46% | 8.09 0.01 0.12% | 8.12 0.03 0.37% | 8.14 0.02 0.25% | 8.17 0.03 0.37% | 8.14 -0.03 -0.37% | 8.16 0.02 0.25% | 8.00 -0.16 -1.96% | 8.02 0.02 0.25% | 7.89 -0.13 -1.62% | 7.90 0.01 0.13% | 7.95 0.05 0.63% | 7.96 0.01 0.13% | 8.02 0.06 0.75% | 8.13 0.11 1.37% | 8.20 0.07 0.86% | 8.13 -0.07 -0.85% | 8.15 0.02 0.25% | 8.17 0.02 0.25% | 8.25 0.08 0.98% | 8.28 0.03 0.36% | 8.26 -0.02 -0.24% | 8.1 | ||||||||
| 9 月 | 8.41 0.15 1.82% | 8.38 -0.03 -0.36% | 8.23 -0.15 -1.79% | 8.18 -0.05 -0.61% | 8.13 -0.05 -0.61% | 8.00 -0.13 -1.6% | 8.11 0.11 1.38% | 8.05 -0.06 -0.74% | 8.10 0.05 0.62% | 8.14 0.04 0.49% | 8.25 0.11 1.35% | 8.21 -0.04 -0.48% | 8.21 0 0% | 8.19 -0.02 -0.24% | 8.18 -0.01 -0.12% | 8.30 0.12 1.47% | 8.64 0.34 4.1% | 8.50 -0.14 -1.62% | 8.40 -0.1 -1.18% | 8.27 | ||||||||||||
| 10 月 | 8.51 0.11 1.31% | 8.47 -0.04 -0.47% | 8.58 0.11 1.3% | 8.46 -0.12 -1.4% | 8.19 -0.27 -3.19% | 8.21 0.02 0.24% | 8.10 -0.11 -1.34% | 7.48 -0.62 -7.65% | 7.68 0.2 2.67% | 7.66 -0.02 -0.26% | 7.54 -0.12 -1.57% | 7.47 -0.07 -0.93% | 7.36 -0.11 -1.47% | 7.20 -0.16 -2.17% | 7.32 0.12 1.67% | 7.16 -0.16 -2.19% | 7.10 -0.06 -0.84% | 6.80 -0.3 -4.23% | 6.82 0.02 0.29% | 6.93 0.11 1.61% | 6.85 -0.08 -1.15% | 7.01 0.16 2.34% | 7.57 | |||||||||
| 11 月 | 7.03 0.02 0.29% | 7.21 0.18 2.56% | 7.05 -0.16 -2.22% | 7.07 0.02 0.28% | 7.09 0.02 0.28% | 7.10 0.01 0.14% | 7.09 -0.01 -0.14% | 7.09 0 0% | 7.03 -0.06 -0.85% | 7.03 0 0% | 7.15 0.12 1.71% | 7.19 0.04 0.56% | 7.23 0.04 0.56% | 7.40 0.17 2.35% | 7.25 -0.15 -2.03% | 7.26 0.01 0.14% | 7.55 0.29 3.99% | 7.51 -0.04 -0.53% | 7.70 0.19 2.53% | 7.70 0 0% | 7.86 0.16 2.08% | 7.28 | ||||||||||
| 12 月 | 8.04 0.18 2.29% | 8.20 0.16 1.99% | 8.14 -0.06 -0.73% | 7.99 -0.15 -1.84% | 8.29 0.3 3.75% | 8.13 -0.16 -1.93% | 8.29 0.16 1.97% | 8.12 -0.17 -2.05% | 7.52 -0.6 -7.39% | 7.50 -0.02 -0.27% | 7.45 -0.05 -0.67% | 7.25 -0.2 -2.68% | 7.31 0.06 0.83% | 7.16 -0.15 -2.05% | 7.20 0.04 0.56% | 7.20 0 0% | 7.26 0.06 0.83% | 7.02 -0.24 -3.31% | 7.00 -0.02 -0.28% | 7.09 0.09 1.29% | 7.12 0.03 0.42% | 7.59 |
說明:最高漲幅:10.53%最低跌幅:-7.65% 最高價:8.92最低價:6.80平均價:7.85,灰色底表示週末,漲148天(14.39)元,跌131天(-14.47)元,平盤26天
11%=2,6%=1,4%=5,3%=6,2%=29,1%=56,0%=75,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=27,-6%=38,-7%=56,
| 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 | 2515 | 7629880 | 1570 | 62431772 | 8.22 | 8.24 | 8.14 | 8.17 | 0.03 | 0% | 8.17 | 45 | 8.18 | 105 | 40.85 |
| 2018-01-03 | 2515 | 7633665 | 1816 | 62800748 | 8.21 | 8.30 | 8.17 | 8.17 | 0.00 | 0% | 8.17 | 99 | 8.18 | 3 | 40.85 |
| 2018-01-04 | 2515 | 5374942 | 1257 | 43913090 | 8.22 | 8.22 | 8.13 | 8.15 | 0.02 | -0.24% | 8.15 | 97 | 8.16 | 7 | 40.75 |
| 2018-01-05 | 2515 | 8788206 | 1800 | 71192888 | 8.15 | 8.17 | 8.07 | 8.09 | 0.06 | -0.74% | 8.09 | 12 | 8.10 | 30 | 40.45 |
| 2018-01-08 | 2515 | 9553832 | 2121 | 78133604 | 8.10 | 8.26 | 8.10 | 8.16 | 0.07 | 0.87% | 8.16 | 3 | 8.17 | 82 | 40.80 |
| 2018-01-09 | 2515 | 5999124 | 1480 | 49010746 | 8.16 | 8.24 | 8.12 | 8.16 | 0.00 | 0% | 8.16 | 253 | 8.17 | 31 | 40.80 |
| 2018-01-10 | 2515 | 26161827 | 5323 | 216390489 | 8.18 | 8.35 | 8.12 | 8.21 | 0.05 | 0.61% | 8.20 | 282 | 8.21 | 64 | 41.05 |
| 2018-01-11 | 2515 | 11654624 | 2618 | 95025499 | 8.27 | 8.28 | 8.09 | 8.10 | 0.11 | -1.34% | 8.10 | 176 | 8.11 | 45 | 40.50 |
| 2018-01-12 | 2515 | 9863796 | 1869 | 80053612 | 8.12 | 8.18 | 8.08 | 8.10 | 0.00 | 0% | 8.10 | 28 | 8.11 | 122 | 40.50 |
| 2018-01-15 | 2515 | 4475417 | 1015 | 36461881 | 8.14 | 8.18 | 8.12 | 8.14 | 0.04 | 0.49% | 8.14 | 23 | 8.15 | 71 | 40.70 |
| 2018-01-16 | 2515 | 6698412 | 1366 | 54817047 | 8.18 | 8.23 | 8.13 | 8.18 | 0.04 | 0.49% | 8.18 | 52 | 8.19 | 41 | 40.90 |
| 2018-01-17 | 2515 | 4937415 | 1571 | 40312459 | 8.22 | 8.22 | 8.14 | 8.15 | 0.03 | -0.37% | 8.15 | 31 | 8.16 | 9 | 40.75 |
| 2018-01-18 | 2515 | 8604549 | 2015 | 69780922 | 8.16 | 8.18 | 8.07 | 8.09 | 0.06 | -0.74% | 8.09 | 71 | 8.10 | 64 | 40.45 |
| 2018-01-19 | 2515 | 14611864 | 2864 | 116815477 | 8.09 | 8.10 | 7.95 | 7.96 | 0.13 | -1.61% | 7.96 | 5 | 7.97 | 2 | 39.80 |
| 2018-01-22 | 2515 | 12484198 | 2470 | 98118211 | 7.97 | 7.98 | 7.82 | 7.85 | 0.11 | -1.38% | 7.85 | 3 | 7.86 | 31 | 39.25 |
| 2018-01-23 | 2515 | 6509396 | 1262 | 51212794 | 7.81 | 7.92 | 7.81 | 7.84 | 0.01 | -0.13% | 7.84 | 260 | 7.85 | 1 | 39.20 |
| 2018-01-24 | 2515 | 7058558 | 1595 | 55055721 | 7.87 | 7.87 | 7.77 | 7.79 | 0.05 | -0.64% | 7.79 | 28 | 7.80 | 1 | 38.95 |
| 2018-01-25 | 2515 | 10776011 | 2028 | 85262070 | 7.77 | 7.99 | 7.77 | 7.86 | 0.07 | 0.9% | 7.85 | 29 | 7.86 | 61 | 39.30 |
| 2018-01-26 | 2515 | 4729675 | 1185 | 36987184 | 7.90 | 7.91 | 7.79 | 7.81 | 0.05 | -0.64% | 7.81 | 77 | 7.82 | 5 | 39.05 |
| 2018-01-29 | 2515 | 4273945 | 848 | 33284239 | 7.80 | 7.82 | 7.76 | 7.78 | 0.03 | -0.38% | 7.78 | 9 | 7.79 | 18 | 38.90 |
| 2018-01-30 | 2515 | 5212207 | 1181 | 40732340 | 7.78 | 7.89 | 7.77 | 7.78 | 0.00 | 0% | 7.78 | 2 | 7.80 | 23 | 38.90 |
| 2018-01-31 | 2515 | 4866337 | 1204 | 37869459 | 7.81 | 7.86 | 7.73 | 7.80 | 0.02 | 0.26% | 7.80 | 170 | 7.81 | 7 | 39.00 |
| 2018-02-01 | 2515 | 2735306 | 695 | 21417294 | 7.85 | 7.86 | 7.80 | 7.80 | 0.00 | 0% | 7.80 | 42 | 7.81 | 10 | 39.00 |
| 2018-02-02 | 2515 | 2012297 | 532 | 15652297 | 7.80 | 7.82 | 7.75 | 7.76 | 0.04 | -0.51% | 7.76 | 135 | 7.77 | 12 | 38.80 |
| 2018-02-05 | 2515 | 7200515 | 1511 | 54451159 | 7.65 | 7.66 | 7.48 | 7.55 | 0.21 | -2.71% | 7.55 | 314 | 7.57 | 21 | 37.75 |
| 2018-02-06 | 2515 | 17020593 | 2809 | 121371566 | 7.31 | 7.36 | 6.90 | 7.10 | 0.45 | -5.96% | 7.08 | 29 | 7.10 | 83 | 35.50 |
| 2018-02-07 | 2515 | 20486279 | 2742 | 152319490 | 7.23 | 7.58 | 7.20 | 7.35 | 0.25 | 3.52% | 7.35 | 124 | 7.36 | 34 | 36.75 |
| 2018-02-08 | 2515 | 4149943 | 821 | 30290988 | 7.37 | 7.38 | 7.26 | 7.30 | 0.05 | -0.68% | 7.30 | 58 | 7.31 | 21 | 36.50 |
| 2018-02-09 | 2515 | 7154542 | 1399 | 51161332 | 7.05 | 7.34 | 7.00 | 7.23 | 0.07 | -0.96% | 7.23 | 8 | 7.24 | 1 | 36.15 |
| 2018-02-12 | 2515 | 6842481 | 1350 | 50191552 | 7.29 | 7.44 | 7.21 | 7.36 | 0.13 | 1.8% | 7.34 | 16 | 7.36 | 47 | 36.80 |
| 2018-02-21 | 2515 | 4237899 | 1488 | 31632749 | 7.48 | 7.52 | 7.42 | 7.45 | 0.09 | 1.22% | 7.44 | 157 | 7.45 | 6 | 37.25 |
| 2018-02-22 | 2515 | 2069108 | 503 | 15437155 | 7.44 | 7.49 | 7.42 | 7.48 | 0.03 | 0.4% | 7.47 | 3 | 7.48 | 19 | 37.40 |
| 2018-02-23 | 2515 | 9993062 | 2053 | 76572685 | 7.52 | 7.82 | 7.50 | 7.63 | 0.15 | 2.01% | 7.63 | 16 | 7.64 | 3 | 38.15 |
| 2018-02-26 | 2515 | 4532032 | 878 | 34650511 | 7.68 | 7.70 | 7.61 | 7.63 | 0.00 | 0% | 7.62 | 139 | 7.64 | 4 | 38.15 |
| 2018-02-27 | 2515 | 6163743 | 1230 | 46527020 | 7.65 | 7.68 | 7.45 | 7.53 | 0.10 | -1.31% | 7.51 | 7 | 7.53 | 112 | 37.65 |
| 2018-03-01 | 2515 | 2433857 | 653 | 18233739 | 7.47 | 7.53 | 7.45 | 7.53 | 0.00 | 0% | 7.52 | 5 | 7.53 | 2 | 37.65 |
| 2018-03-02 | 2515 | 2224976 | 744 | 16624191 | 7.50 | 7.51 | 7.45 | 7.46 | 0.07 | -0.93% | 7.46 | 45 | 7.47 | 281 | 37.30 |
| 2018-03-05 | 2515 | 3734887 | 1053 | 27595441 | 7.51 | 7.51 | 7.34 | 7.34 | 0.12 | -1.61% | 7.34 | 120 | 7.35 | 71 | 36.70 |
| 2018-03-06 | 2515 | 1600612 | 470 | 11817960 | 7.39 | 7.44 | 7.36 | 7.37 | 0.03 | 0.41% | 7.37 | 40 | 7.38 | 3 | 36.85 |
| 2018-03-07 | 2515 | 1892594 | 526 | 13904591 | 7.31 | 7.38 | 7.31 | 7.33 | 0.04 | -0.54% | 7.33 | 106 | 7.35 | 38 | 36.65 |
| 2018-03-08 | 2515 | 1523393 | 484 | 11260203 | 7.38 | 7.44 | 7.35 | 7.39 | 0.06 | 0.82% | 7.39 | 158 | 7.40 | 25 | 36.95 |
| 2018-03-09 | 2515 | 1998418 | 547 | 14749316 | 7.42 | 7.44 | 7.36 | 7.37 | 0.02 | -0.27% | 7.37 | 19 | 7.38 | 42 | 36.85 |
| 2018-03-12 | 2515 | 15571608 | 2252 | 118489027 | 7.41 | 7.70 | 7.38 | 7.55 | 0.18 | 2.44% | 7.55 | 24 | 7.56 | 30 | 37.75 |
| 2018-03-13 | 2515 | 3203115 | 887 | 24224058 | 7.60 | 7.62 | 7.51 | 7.58 | 0.03 | 0.4% | 7.58 | 30 | 7.59 | 166 | 37.90 |
| 2018-03-14 | 2515 | 3467105 | 821 | 26342069 | 7.53 | 7.66 | 7.53 | 7.62 | 0.04 | 0.53% | 7.61 | 9 | 7.62 | 85 | 38.10 |
| 2018-03-15 | 2515 | 2632647 | 644 | 20116360 | 7.62 | 7.67 | 7.62 | 7.63 | 0.01 | 0.13% | 7.63 | 55 | 7.64 | 86 | 38.15 |
| 2018-03-20 | 2515 | 6960126 | 813 | 52448317 | 7.48 | 7.59 | 7.45 | 7.54 | 0.06 | -1.18% | 7.53 | 19 | 7.54 | 120 | 37.70 |
| 2018-03-21 | 2515 | 3692144 | 773 | 28008843 | 7.58 | 7.65 | 7.54 | 7.54 | 0.00 | 0% | 7.54 | 13 | 7.56 | 5 | 37.70 |
| 2018-03-22 | 2515 | 48953274 | 8455 | 389731974 | 7.72 | 8.17 | 7.72 | 8.00 | 0.46 | 6.1% | 8.00 | 123 | 8.01 | 142 | 40.00 |
| 2018-03-23 | 2515 | 16377351 | 3256 | 128912056 | 7.96 | 7.99 | 7.77 | 7.83 | 0.17 | -2.13% | 7.83 | 21 | 7.84 | 53 | 39.15 |
| 2018-03-26 | 2515 | 13557279 | 2664 | 107783592 | 7.88 | 8.07 | 7.81 | 7.98 | 0.15 | 1.92% | 7.98 | 157 | 7.99 | 10 | 39.90 |
| 2018-03-27 | 2515 | 21489697 | 3856 | 174663316 | 8.09 | 8.23 | 8.02 | 8.04 | 0.06 | 0.75% | 8.04 | 158 | 8.05 | 16 | 40.20 |
| 2018-03-28 | 2515 | 8597298 | 1937 | 68112279 | 8.00 | 8.02 | 7.84 | 7.90 | 0.14 | -1.74% | 7.89 | 3 | 7.90 | 73 | 39.50 |
| 2018-03-29 | 2515 | 10259497 | 2374 | 82334789 | 7.90 | 8.11 | 7.90 | 8.02 | 0.12 | 1.52% | 8.02 | 39 | 8.03 | 4 | 40.10 |
| 2018-03-30 | 2515 | 11303354 | 2234 | 91266160 | 8.09 | 8.15 | 7.98 | 8.00 | 0.02 | -0.25% | 8.00 | 86 | 8.01 | 20 | 40.00 |
| 2018-03-31 | 2515 | 5127607 | 1113 | 40955566 | 8.05 | 8.09 | 7.93 | 8.00 | 0.00 | 0% | 7.95 | 45 | 8.00 | 47 | 47.06 |
| 2018-04-02 | 2515 | 23461184 | 4446 | 191925059 | 8.04 | 8.30 | 7.97 | 8.21 | 0.21 | 2.63% | 8.21 | 2 | 8.22 | 100 | 48.29 |
| 2018-04-03 | 2515 | 9915488 | 1960 | 80660083 | 8.24 | 8.24 | 8.09 | 8.10 | 0.11 | -1.34% | 8.10 | 27 | 8.12 | 14 | 47.65 |
| 2018-04-09 | 2515 | 12027681 | 3066 | 96257963 | 8.10 | 8.17 | 7.92 | 7.92 | 0.18 | -2.22% | 7.91 | 201 | 7.92 | 92 | 46.59 |
| 2018-04-10 | 2515 | 6951910 | 1935 | 54989946 | 7.92 | 7.99 | 7.85 | 7.85 | 0.07 | -0.88% | 7.85 | 227 | 7.87 | 175 | 46.18 |
| 2018-04-11 | 2515 | 4544751 | 1182 | 35726122 | 7.89 | 7.92 | 7.81 | 7.85 | 0.00 | 0% | 7.85 | 141 | 7.86 | 8 | 46.18 |
| 2018-04-12 | 2515 | 3333824 | 809 | 26281000 | 7.86 | 7.91 | 7.84 | 7.91 | 0.06 | 0.76% | 7.90 | 9 | 7.91 | 4 | 46.53 |
| 2018-04-13 | 2515 | 5858451 | 1555 | 46054343 | 7.98 | 7.98 | 7.82 | 7.83 | 0.08 | -1.01% | 7.83 | 9 | 7.84 | 30 | 46.06 |
| 2018-04-16 | 2515 | 7406161 | 1704 | 57725149 | 7.81 | 7.90 | 7.75 | 7.75 | 0.08 | -1.02% | 7.74 | 213 | 7.75 | 29 | 45.59 |
| 2018-04-17 | 2515 | 8433593 | 2090 | 64609014 | 7.75 | 7.80 | 7.56 | 7.56 | 0.19 | -2.45% | 7.56 | 79 | 7.58 | 35 | 44.47 |
| 2018-04-18 | 2515 | 5454236 | 1214 | 41418107 | 7.61 | 7.65 | 7.56 | 7.56 | 0.00 | 0% | 7.56 | 233 | 7.58 | 3 | 44.47 |
| 2018-04-19 | 2515 | 3161978 | 1028 | 24192110 | 7.64 | 7.70 | 7.61 | 7.64 | 0.08 | 1.06% | 7.64 | 20 | 7.65 | 16 | 44.94 |
| 2018-04-20 | 2515 | 3330460 | 735 | 25368880 | 7.62 | 7.65 | 7.60 | 7.60 | 0.04 | -0.52% | 7.60 | 41 | 7.61 | 3 | 44.71 |
| 2018-04-23 | 2515 | 3557882 | 934 | 27243497 | 7.61 | 7.72 | 7.60 | 7.69 | 0.09 | 1.18% | 7.68 | 15 | 7.69 | 44 | 45.24 |
| 2018-04-24 | 2515 | 4142538 | 946 | 31452528 | 7.69 | 7.69 | 7.55 | 7.55 | 0.14 | -1.82% | 7.55 | 233 | 7.56 | 15 | 44.41 |
| 2018-04-25 | 2515 | 3045686 | 867 | 22942941 | 7.52 | 7.58 | 7.49 | 7.55 | 0.00 | 0% | 7.54 | 27 | 7.55 | 4 | 44.41 |
| 2018-04-26 | 2515 | 4015565 | 953 | 30086615 | 7.57 | 7.61 | 7.41 | 7.41 | 0.14 | -1.85% | 7.41 | 65 | 7.43 | 4 | 43.59 |
| 2018-04-27 | 2515 | 1769584 | 509 | 13184126 | 7.45 | 7.49 | 7.42 | 7.44 | 0.03 | 0.4% | 7.44 | 15 | 7.45 | 149 | 43.76 |
| 2018-04-30 | 2515 | 2868947 | 827 | 21652198 | 7.49 | 7.59 | 7.43 | 7.59 | 0.15 | 2.02% | 7.58 | 10 | 7.59 | 106 | 44.65 |
| 2018-05-02 | 2515 | 2777208 | 640 | 21155244 | 7.62 | 7.66 | 7.56 | 7.65 | 0.06 | 0.79% | 7.64 | 49 | 7.65 | 29 | 45.00 |
| 2018-05-03 | 2515 | 2559876 | 669 | 19397656 | 7.64 | 7.64 | 7.53 | 7.54 | 0.11 | -1.44% | 7.54 | 38 | 7.56 | 6 | 44.35 |
| 2018-05-04 | 2515 | 2629335 | 541 | 19924046 | 7.55 | 7.63 | 7.55 | 7.56 | 0.02 | 0.27% | 7.56 | 34 | 7.59 | 107 | 44.47 |
| 2018-05-07 | 2515 | 3083917 | 746 | 23533565 | 7.62 | 7.68 | 7.59 | 7.61 | 0.05 | 0.66% | 7.60 | 30 | 7.61 | 77 | 44.76 |
| 2018-05-08 | 2515 | 2969555 | 535 | 22702833 | 7.67 | 7.68 | 7.56 | 7.65 | 0.04 | 0.53% | 7.64 | 50 | 7.65 | 3 | 45.00 |
| 2018-05-09 | 2515 | 2384045 | 520 | 18177055 | 7.68 | 7.68 | 7.59 | 7.60 | 0.05 | -0.65% | 7.60 | 67 | 7.61 | 18 | 44.71 |
| 2018-05-10 | 2515 | 6409857 | 972 | 49136002 | 7.64 | 7.75 | 7.59 | 7.66 | 0.06 | 0.79% | 7.66 | 1 | 7.68 | 144 | 45.06 |
| 2018-05-11 | 2515 | 3195328 | 786 | 24512117 | 7.72 | 7.73 | 7.64 | 7.65 | 0.01 | -0.13% | 7.65 | 18 | 7.66 | 76 | 45.00 |
| 2018-05-14 | 2515 | 3341868 | 674 | 25664657 | 7.65 | 7.71 | 7.65 | 7.67 | 0.02 | 0.26% | 7.67 | 55 | 7.68 | 67 | 23.97 |
| 2018-05-15 | 2515 | 10352924 | 2129 | 81290256 | 7.79 | 7.92 | 7.76 | 7.86 | 0.19 | 2.48% | 7.86 | 1 | 7.87 | 146 | 24.56 |
| 2018-05-16 | 2515 | 17583026 | 3763 | 141503723 | 7.86 | 8.20 | 7.86 | 8.05 | 0.19 | 2.42% | 8.04 | 29 | 8.05 | 4 | 25.16 |
| 2018-05-17 | 2515 | 10213602 | 1550 | 82252804 | 8.12 | 8.14 | 8.00 | 8.01 | 0.04 | -0.5% | 8.01 | 57 | 8.02 | 10 | 25.03 |
| 2018-05-18 | 2515 | 13563184 | 2670 | 110379978 | 8.05 | 8.25 | 8.03 | 8.06 | 0.05 | 0.62% | 8.06 | 183 | 8.07 | 16 | 25.19 |
| 2018-05-21 | 2515 | 7160021 | 1455 | 57564298 | 8.10 | 8.13 | 7.99 | 8.03 | 0.03 | -0.37% | 8.02 | 135 | 8.03 | 12 | 25.09 |
| 2018-05-22 | 2515 | 4024885 | 646 | 32304690 | 8.05 | 8.06 | 8.02 | 8.02 | 0.01 | -0.12% | 8.02 | 95 | 8.03 | 22 | 25.06 |
| 2018-05-23 | 2515 | 5092917 | 1109 | 41074246 | 8.02 | 8.11 | 8.01 | 8.03 | 0.01 | 0.12% | 8.03 | 20 | 8.04 | 67 | 25.09 |
| 2018-05-24 | 2515 | 3433018 | 667 | 27596156 | 8.06 | 8.08 | 8.01 | 8.04 | 0.01 | 0.12% | 8.04 | 65 | 8.05 | 5 | 25.13 |
| 2018-05-25 | 2515 | 10735415 | 1779 | 87227774 | 8.03 | 8.21 | 8.02 | 8.09 | 0.05 | 0.62% | 8.09 | 121 | 8.10 | 110 | 25.28 |
| 2018-05-28 | 2515 | 4421752 | 860 | 35828100 | 8.12 | 8.13 | 8.07 | 8.11 | 0.02 | 0.25% | 8.11 | 90 | 8.12 | 77 | 25.34 |
| 2018-05-29 | 2515 | 4649806 | 859 | 37531862 | 8.10 | 8.11 | 8.04 | 8.07 | 0.04 | -0.49% | 8.07 | 64 | 8.08 | 43 | 25.22 |
| 2018-05-30 | 2515 | 20320467 | 2545 | 163429753 | 8.03 | 8.18 | 7.95 | 8.16 | 0.09 | 1.12% | 8.15 | 39 | 8.16 | 61 | 25.50 |
| 2018-05-31 | 2515 | 6252704 | 1189 | 50682135 | 8.18 | 8.18 | 8.07 | 8.07 | 0.09 | -1.1% | 8.07 | 109 | 8.08 | 47 | 25.22 |
| 2018-06-01 | 2515 | 3305260 | 718 | 26620259 | 8.06 | 8.08 | 8.03 | 8.03 | 0.04 | -0.5% | 8.03 | 140 | 8.04 | 23 | 25.09 |
| 2018-06-04 | 2515 | 2772139 | 658 | 22320956 | 8.05 | 8.09 | 8.03 | 8.05 | 0.02 | 0.25% | 8.05 | 104 | 8.06 | 87 | 25.16 |
| 2018-06-05 | 2515 | 3100709 | 782 | 24902432 | 8.06 | 8.08 | 8.01 | 8.01 | 0.04 | -0.5% | 8.01 | 367 | 8.02 | 88 | 25.03 |
| 2018-06-06 | 2515 | 5887852 | 1494 | 47694160 | 8.03 | 8.18 | 8.01 | 8.07 | 0.06 | 0.75% | 8.07 | 43 | 8.08 | 2 | 25.22 |
| 2018-06-08 | 2515 | 90911495 | 16985 | 834273200 | 9.30 | 9.38 | 8.92 | 8.92 | 0.05 | 10.53% | 8.92 | 53 | 8.93 | 1 | 27.88 |
| 2018-06-11 | 2515 | 24844077 | 5628 | 219490085 | 9.10 | 9.10 | 8.65 | 8.73 | 0.19 | -2.13% | 8.73 | 101 | 8.74 | 13 | 27.28 |
| 2018-06-12 | 2515 | 17046662 | 3978 | 148056307 | 8.80 | 8.91 | 8.60 | 8.64 | 0.09 | -1.03% | 8.64 | 113 | 8.65 | 8 | 27.00 |
| 2018-06-13 | 2515 | 19023844 | 3992 | 162589842 | 8.69 | 8.69 | 8.46 | 8.47 | 0.17 | -1.97% | 8.47 | 39 | 8.48 | 22 | 26.47 |
| 2018-06-14 | 2515 | 20633978 | 4199 | 177163099 | 8.47 | 8.81 | 8.38 | 8.47 | 0.00 | 0% | 8.47 | 122 | 8.48 | 91 | 26.47 |
| 2018-06-15 | 2515 | 7949686 | 1892 | 68054087 | 8.65 | 8.66 | 8.49 | 8.61 | 0.14 | 1.65% | 8.60 | 11 | 8.61 | 96 | 26.91 |
| 2018-06-19 | 2515 | 9347658 | 2172 | 79746886 | 8.54 | 8.61 | 8.47 | 8.49 | 0.12 | -1.39% | 8.49 | 36 | 8.50 | 16 | 26.53 |
| 2018-06-20 | 2515 | 9906676 | 2284 | 83267165 | 8.50 | 8.54 | 8.34 | 8.42 | 0.07 | -0.82% | 8.42 | 8 | 8.43 | 8 | 26.31 |
| 2018-06-21 | 2515 | 17600212 | 3873 | 152081558 | 8.45 | 8.81 | 8.44 | 8.54 | 0.12 | 1.43% | 8.54 | 39 | 8.55 | 67 | 26.69 |
| 2018-06-22 | 2515 | 6598576 | 1654 | 55699541 | 8.49 | 8.58 | 8.40 | 8.40 | 0.14 | -1.64% | 8.40 | 341 | 8.41 | 10 | 26.25 |
| 2018-06-25 | 2515 | 5692612 | 1366 | 47735496 | 8.40 | 8.48 | 8.35 | 8.35 | 0.05 | -0.6% | 8.35 | 79 | 8.37 | 3 | 26.09 |
| 2018-06-26 | 2515 | 8656649 | 2049 | 71860996 | 8.33 | 8.40 | 8.16 | 8.36 | 0.01 | 0.12% | 8.34 | 30 | 8.36 | 45 | 26.13 |
| 2018-06-27 | 2515 | 5668659 | 1584 | 47743044 | 8.42 | 8.51 | 8.36 | 8.37 | 0.01 | 0.12% | 8.37 | 36 | 8.38 | 5 | 26.16 |
| 2018-06-28 | 2515 | 10911319 | 2261 | 92203644 | 8.37 | 8.58 | 8.35 | 8.39 | 0.02 | 0.24% | 8.39 | 7 | 8.40 | 5 | 26.22 |
| 2018-06-29 | 2515 | 3878194 | 860 | 32652864 | 8.39 | 8.45 | 8.39 | 8.44 | 0.05 | 0.6% | 8.42 | 22 | 8.44 | 154 | 26.38 |
| 2018-07-02 | 2515 | 6619890 | 1794 | 55326108 | 8.42 | 8.52 | 8.22 | 8.25 | 0.19 | -2.25% | 8.25 | 45 | 8.27 | 51 | 25.78 |
| 2018-07-03 | 2515 | 11956017 | 3024 | 96963470 | 8.25 | 8.33 | 7.98 | 8.05 | 0.20 | -2.42% | 8.04 | 21 | 8.05 | 58 | 25.16 |
| 2018-07-04 | 2515 | 4389704 | 1072 | 35259890 | 8.04 | 8.07 | 7.97 | 8.06 | 0.01 | 0.12% | 8.05 | 6 | 8.06 | 9 | 25.19 |
| 2018-07-05 | 2515 | 4099669 | 1084 | 32843210 | 8.06 | 8.11 | 7.92 | 7.94 | 0.12 | -1.49% | 7.94 | 84 | 7.96 | 1 | 24.81 |
| 2018-07-06 | 2515 | 10388831 | 2613 | 81362074 | 7.98 | 8.00 | 7.72 | 7.80 | 0.14 | -1.76% | 7.80 | 147 | 7.81 | 8 | 24.38 |
| 2018-07-09 | 2515 | 4130229 | 1007 | 32566537 | 7.80 | 7.96 | 7.80 | 7.90 | 0.10 | 1.28% | 7.90 | 92 | 7.91 | 1 | 24.69 |
| 2018-07-10 | 2515 | 3617240 | 927 | 28909915 | 7.95 | 8.03 | 7.94 | 7.97 | 0.07 | 0.89% | 7.96 | 116 | 7.97 | 17 | 24.91 |
| 2018-07-11 | 2515 | 3091322 | 847 | 24389979 | 7.89 | 7.93 | 7.87 | 7.87 | 0.10 | -1.25% | 7.87 | 65 | 7.90 | 79 | 24.59 |
| 2018-07-12 | 2515 | 1945154 | 689 | 15409638 | 7.84 | 7.97 | 7.84 | 7.93 | 0.06 | 0.76% | 7.93 | 1 | 7.94 | 50 | 24.78 |
| 2018-07-13 | 2515 | 12412242 | 2602 | 101459805 | 7.96 | 8.32 | 7.96 | 8.15 | 0.22 | 2.77% | 8.14 | 55 | 8.15 | 86 | 25.47 |
| 2018-07-16 | 2515 | 5288687 | 1033 | 42963907 | 8.20 | 8.21 | 8.07 | 8.07 | 0.08 | -0.98% | 8.06 | 139 | 8.07 | 10 | 25.22 |
| 2018-07-17 | 2515 | 15136695 | 2994 | 123690503 | 8.24 | 8.35 | 8.05 | 8.05 | 0.02 | -0.25% | 8.05 | 100 | 8.06 | 4 | 25.16 |
| 2018-07-18 | 2515 | 22609194 | 4177 | 187255383 | 8.20 | 8.40 | 8.15 | 8.22 | 0.17 | 2.11% | 8.22 | 27 | 8.23 | 23 | 25.69 |
| 2018-07-19 | 2515 | 23175511 | 4527 | 192841565 | 8.23 | 8.44 | 8.16 | 8.27 | 0.05 | 0.61% | 8.27 | 27 | 8.28 | 132 | 25.84 |
| 2018-07-20 | 2515 | 14002552 | 2810 | 114725450 | 8.35 | 8.36 | 8.09 | 8.12 | 0.15 | -1.81% | 8.11 | 179 | 8.12 | 47 | 25.38 |
| 2018-07-23 | 2515 | 8485783 | 1984 | 69552697 | 8.14 | 8.26 | 8.10 | 8.18 | 0.06 | 0.74% | 8.18 | 151 | 8.19 | 3 | 25.56 |
| 2018-07-24 | 2515 | 3350560 | 898 | 27427142 | 8.23 | 8.23 | 8.15 | 8.17 | 0.01 | -0.12% | 8.17 | 45 | 8.18 | 8 | 25.53 |
| 2018-07-25 | 2515 | 3598695 | 893 | 29493031 | 8.19 | 8.25 | 8.16 | 8.16 | 0.01 | -0.12% | 8.16 | 17 | 8.17 | 12 | 25.50 |
| 2018-07-26 | 2515 | 3625586 | 851 | 29649984 | 8.21 | 8.23 | 8.14 | 8.20 | 0.04 | 0.49% | 8.20 | 5 | 8.21 | 83 | 25.63 |
| 2018-07-27 | 2515 | 5994624 | 1722 | 49458661 | 8.24 | 8.32 | 8.21 | 8.22 | 0.02 | 0.24% | 8.22 | 99 | 8.23 | 26 | 25.69 |
| 2018-07-30 | 2515 | 4797240 | 1373 | 39144458 | 8.23 | 8.23 | 8.12 | 8.16 | 0.06 | -0.73% | 8.16 | 56 | 8.17 | 58 | 25.50 |
| 2018-07-31 | 2515 | 4286554 | 1086 | 35019603 | 8.15 | 8.22 | 8.13 | 8.16 | 0.00 | 0% | 8.16 | 14 | 8.17 | 10 | 25.50 |
| 2018-08-01 | 2515 | 6069126 | 1089 | 49826959 | 8.20 | 8.26 | 8.16 | 8.20 | 0.04 | 0.49% | 8.20 | 28 | 8.21 | 17 | 25.63 |
| 2018-08-02 | 2515 | 7986872 | 1551 | 64874319 | 8.20 | 8.24 | 8.06 | 8.08 | 0.12 | -1.46% | 8.08 | 18 | 8.09 | 29 | 25.25 |
| 2018-08-03 | 2515 | 3875258 | 816 | 31379588 | 8.11 | 8.14 | 8.08 | 8.09 | 0.01 | 0.12% | 8.08 | 113 | 8.09 | 8 | 25.28 |
| 2018-08-06 | 2515 | 3067079 | 731 | 24815465 | 8.10 | 8.13 | 8.05 | 8.12 | 0.03 | 0.37% | 8.11 | 50 | 8.12 | 2 | 25.38 |
| 2018-08-07 | 2515 | 4047997 | 1109 | 32997300 | 8.13 | 8.19 | 8.11 | 8.14 | 0.02 | 0.25% | 8.13 | 86 | 8.14 | 1 | 25.44 |
| 2018-08-08 | 2515 | 8796040 | 2036 | 72240310 | 8.15 | 8.28 | 8.14 | 8.17 | 0.03 | 0.37% | 8.17 | 180 | 8.19 | 9 | 25.53 |
| 2018-08-09 | 2515 | 3153819 | 608 | 25705019 | 8.18 | 8.18 | 8.11 | 8.14 | 0.03 | -0.37% | 8.14 | 154 | 8.16 | 2 | 25.44 |
| 2018-08-10 | 2515 | 3507985 | 736 | 28667910 | 8.15 | 8.21 | 8.15 | 8.16 | 0.02 | 0.25% | 8.16 | 1 | 8.17 | 19 | 25.50 |
| 2018-08-13 | 2515 | 12542570 | 2157 | 100616300 | 8.15 | 8.15 | 7.91 | 8.00 | 0.16 | -1.96% | 8.00 | 155 | 8.01 | 62 | 25.00 |
| 2018-08-14 | 2515 | 5115837 | 1310 | 41123202 | 8.04 | 8.11 | 8.00 | 8.02 | 0.02 | 0.25% | 8.02 | 157 | 8.03 | 6 | 27.66 |
| 2018-08-15 | 2515 | 8781275 | 1929 | 69646084 | 8.05 | 8.06 | 7.86 | 7.89 | 0.13 | -1.62% | 7.89 | 31 | 7.90 | 12 | 27.21 |
| 2018-08-16 | 2515 | 4778144 | 1004 | 37649233 | 7.84 | 7.96 | 7.80 | 7.90 | 0.01 | 0.13% | 7.90 | 30 | 7.91 | 2 | 27.24 |
| 2018-08-17 | 2515 | 5263865 | 993 | 42100115 | 7.99 | 8.05 | 7.94 | 7.95 | 0.05 | 0.63% | 7.95 | 45 | 7.97 | 21 | 27.41 |
| 2018-08-20 | 2515 | 3152173 | 767 | 25160029 | 8.02 | 8.03 | 7.95 | 7.96 | 0.01 | 0.13% | 7.96 | 22 | 7.98 | 42 | 27.45 |
| 2018-08-21 | 2515 | 3008895 | 659 | 24066089 | 7.97 | 8.02 | 7.96 | 8.02 | 0.06 | 0.75% | 8.01 | 12 | 8.02 | 105 | 27.66 |
| 2018-08-22 | 2515 | 9754934 | 1758 | 79314037 | 8.02 | 8.20 | 8.02 | 8.13 | 0.11 | 1.37% | 8.12 | 74 | 8.13 | 2 | 28.03 |
| 2018-08-23 | 2515 | 5996852 | 1100 | 49040622 | 8.15 | 8.22 | 8.15 | 8.20 | 0.07 | 0.86% | 8.19 | 9 | 8.20 | 72 | 28.28 |
| 2018-08-24 | 2515 | 3802309 | 684 | 30921555 | 8.20 | 8.20 | 8.08 | 8.13 | 0.07 | -0.85% | 8.13 | 1 | 8.14 | 20 | 28.03 |
| 2018-08-27 | 2515 | 3321551 | 542 | 27124182 | 8.18 | 8.20 | 8.14 | 8.15 | 0.02 | 0.25% | 8.15 | 24 | 8.16 | 100 | 28.10 |
| 2018-08-28 | 2515 | 3014941 | 555 | 24673793 | 8.17 | 8.24 | 8.15 | 8.17 | 0.02 | 0.25% | 8.17 | 29 | 8.18 | 118 | 28.17 |
| 2018-08-29 | 2515 | 10483062 | 2044 | 86539799 | 8.18 | 8.29 | 8.18 | 8.25 | 0.08 | 0.98% | 8.25 | 82 | 8.26 | 31 | 28.45 |
| 2018-08-30 | 2515 | 8250598 | 1685 | 68362293 | 8.29 | 8.34 | 8.23 | 8.28 | 0.03 | 0.36% | 8.27 | 70 | 8.28 | 38 | 28.55 |
| 2018-08-31 | 2515 | 4571665 | 992 | 37739527 | 8.28 | 8.28 | 8.23 | 8.26 | 0.02 | -0.24% | 8.25 | 181 | 8.26 | 44 | 28.48 |
| 2018-09-03 | 2515 | 22675545 | 4072 | 190255070 | 8.26 | 8.48 | 8.19 | 8.41 | 0.15 | 1.82% | 8.41 | 130 | 8.42 | 171 | 29.00 |
| 2018-09-04 | 2515 | 8651953 | 1600 | 72580461 | 8.41 | 8.43 | 8.35 | 8.38 | 0.03 | -0.36% | 8.38 | 11 | 8.39 | 103 | 28.90 |
| 2018-09-05 | 2515 | 7316899 | 1775 | 60556291 | 8.37 | 8.37 | 8.22 | 8.23 | 0.15 | -1.79% | 8.23 | 54 | 8.24 | 29 | 28.38 |
| 2018-09-06 | 2515 | 3849404 | 1044 | 31586863 | 8.19 | 8.26 | 8.17 | 8.18 | 0.05 | -0.61% | 8.18 | 3 | 8.19 | 28 | 28.21 |
| 2018-09-07 | 2515 | 7454136 | 1535 | 60670127 | 8.17 | 8.27 | 8.07 | 8.13 | 0.05 | -0.61% | 8.12 | 6 | 8.13 | 3 | 28.03 |
| 2018-09-10 | 2515 | 8218078 | 1649 | 66003164 | 8.18 | 8.19 | 7.98 | 8.00 | 0.13 | -1.6% | 8.00 | 66 | 8.01 | 10 | 27.59 |
| 2018-09-11 | 2515 | 3297848 | 820 | 26628869 | 8.02 | 8.12 | 8.02 | 8.11 | 0.11 | 1.37% | 8.10 | 17 | 8.11 | 2 | 27.97 |
| 2018-09-12 | 2515 | 3450100 | 1029 | 27805870 | 8.12 | 8.13 | 8.03 | 8.05 | 0.06 | -0.74% | 8.04 | 172 | 8.05 | 3 | 27.76 |
| 2018-09-13 | 2515 | 3959914 | 840 | 32019980 | 8.09 | 8.16 | 8.04 | 8.10 | 0.05 | 0.62% | 8.10 | 23 | 8.11 | 12 | 27.93 |
| 2018-09-14 | 2515 | 3587746 | 712 | 29202315 | 8.13 | 8.17 | 8.11 | 8.14 | 0.04 | 0.49% | 8.14 | 77 | 8.15 | 94 | 28.07 |
| 2018-09-17 | 2515 | 14403369 | 2972 | 119567650 | 8.18 | 8.42 | 8.15 | 8.25 | 0.11 | 1.35% | 8.25 | 14 | 8.26 | 11 | 28.45 |
| 2018-09-18 | 2515 | 7755551 | 1835 | 63825566 | 8.32 | 8.32 | 8.19 | 8.21 | 0.04 | -0.48% | 8.20 | 106 | 8.21 | 255 | 28.31 |
| 2018-09-19 | 2515 | 5919200 | 1406 | 48653445 | 8.25 | 8.27 | 8.19 | 8.21 | 0.00 | 0% | 8.20 | 192 | 8.21 | 12 | 28.31 |
| 2018-09-20 | 2515 | 4745835 | 1138 | 38860090 | 8.24 | 8.26 | 8.16 | 8.19 | 0.02 | -0.24% | 8.19 | 42 | 8.20 | 49 | 28.24 |
| 2018-09-21 | 2515 | 6866469 | 1469 | 56309447 | 8.21 | 8.25 | 8.18 | 8.18 | 0.01 | -0.12% | 8.18 | 107 | 8.19 | 31 | 28.21 |
| 2018-09-25 | 2515 | 9547504 | 1427 | 78923918 | 8.18 | 8.35 | 8.18 | 8.30 | 0.12 | 1.47% | 8.30 | 36 | 8.31 | 79 | 28.62 |
| 2018-09-26 | 2515 | 52534726 | 9189 | 450617456 | 8.35 | 8.69 | 8.35 | 8.64 | 0.34 | 4.1% | 8.64 | 69 | 8.65 | 513 | 29.79 |
| 2018-09-27 | 2515 | 20479140 | 4099 | 175136887 | 8.58 | 8.66 | 8.49 | 8.50 | 0.14 | -1.62% | 8.50 | 223 | 8.51 | 88 | 29.31 |
| 2018-09-28 | 2515 | 11089373 | 2675 | 93509168 | 8.50 | 8.53 | 8.39 | 8.40 | 0.10 | -1.18% | 8.40 | 354 | 8.41 | 28 | 28.97 |
| 2018-10-01 | 2515 | 17804032 | 3629 | 152829398 | 8.48 | 8.69 | 8.45 | 8.51 | 0.11 | 1.31% | 8.51 | 66 | 8.52 | 4 | 29.34 |
| 2018-10-02 | 2515 | 8896892 | 1794 | 75462206 | 8.51 | 8.55 | 8.45 | 8.47 | 0.04 | -0.47% | 8.47 | 57 | 8.48 | 92 | 29.21 |
| 2018-10-03 | 2515 | 15323386 | 2995 | 131385331 | 8.49 | 8.63 | 8.47 | 8.58 | 0.11 | 1.3% | 8.57 | 20 | 8.58 | 94 | 29.59 |
| 2018-10-04 | 2515 | 14959871 | 2773 | 127880403 | 8.63 | 8.68 | 8.46 | 8.46 | 0.12 | -1.4% | 8.46 | 148 | 8.48 | 30 | 29.17 |
| 2018-10-05 | 2515 | 20553257 | 3933 | 169684142 | 8.46 | 8.46 | 8.05 | 8.19 | 0.27 | -3.19% | 8.19 | 144 | 8.20 | 56 | 28.24 |
| 2018-10-08 | 2515 | 7956190 | 1789 | 65556603 | 8.20 | 8.32 | 8.19 | 8.21 | 0.02 | 0.24% | 8.21 | 167 | 8.22 | 1 | 28.31 |
| 2018-10-09 | 2515 | 11901832 | 2892 | 96784399 | 8.24 | 8.26 | 8.04 | 8.10 | 0.11 | -1.34% | 8.10 | 64 | 8.11 | 19 | 27.93 |
| 2018-10-11 | 2515 | 21666474 | 4325 | 164772438 | 7.89 | 7.89 | 7.47 | 7.48 | 0.62 | -7.65% | 7.48 | 167 | 7.50 | 25 | 25.79 |
| 2018-10-12 | 2515 | 12055653 | 2666 | 91567909 | 7.49 | 7.72 | 7.47 | 7.68 | 0.20 | 2.67% | 7.67 | 69 | 7.68 | 181 | 26.48 |
| 2018-10-15 | 2515 | 12179936 | 1844 | 93659141 | 7.75 | 7.76 | 7.63 | 7.66 | 0.02 | -0.26% | 7.66 | 76 | 7.67 | 20 | 26.41 |
| 2018-10-16 | 2515 | 7231926 | 1497 | 54397359 | 7.57 | 7.57 | 7.49 | 7.54 | 0.00 | -1.57% | 7.52 | 32 | 7.54 | 1 | 26.00 |
| 2018-10-17 | 2515 | 7907625 | 1751 | 59595634 | 7.63 | 7.64 | 7.47 | 7.47 | 0.07 | -0.93% | 7.47 | 329 | 7.48 | 7 | 25.76 |
| 2018-10-18 | 2515 | 7280068 | 1501 | 53906095 | 7.50 | 7.52 | 7.34 | 7.36 | 0.11 | -1.47% | 7.36 | 42 | 7.37 | 10 | 25.38 |
| 2018-10-19 | 2515 | 11695717 | 1830 | 84027791 | 7.28 | 7.28 | 7.07 | 7.20 | 0.16 | -2.17% | 7.20 | 280 | 7.22 | 2 | 24.83 |
| 2018-10-22 | 2515 | 4443774 | 1082 | 32395561 | 7.20 | 7.37 | 7.17 | 7.32 | 0.12 | 1.67% | 7.32 | 85 | 7.33 | 17 | 25.24 |
| 2018-10-23 | 2515 | 6070583 | 1237 | 43657970 | 7.22 | 7.28 | 7.15 | 7.16 | 0.16 | -2.19% | 7.16 | 66 | 7.18 | 26 | 24.69 |
| 2018-10-24 | 2515 | 7402411 | 1472 | 52772224 | 7.18 | 7.20 | 7.09 | 7.10 | 0.06 | -0.84% | 7.10 | 57 | 7.11 | 14 | 24.48 |
| 2018-10-25 | 2515 | 14354060 | 2232 | 98510442 | 6.85 | 6.97 | 6.80 | 6.80 | 0.30 | -4.23% | 6.80 | 207 | 6.82 | 56 | 23.45 |
| 2018-10-26 | 2515 | 7262446 | 1263 | 49552472 | 6.90 | 6.94 | 6.71 | 6.82 | 0.02 | 0.29% | 6.81 | 49 | 6.82 | 37 | 23.52 |
| 2018-10-29 | 2515 | 32196447 | 2315 | 223763814 | 6.75 | 7.06 | 6.75 | 6.93 | 0.11 | 1.61% | 6.93 | 70 | 6.94 | 7 | 23.90 |
| 2018-10-30 | 2515 | 5826752 | 1357 | 40029913 | 6.93 | 6.95 | 6.81 | 6.85 | 0.08 | -1.15% | 6.85 | 112 | 6.86 | 1 | 23.62 |
| 2018-10-31 | 2515 | 7196860 | 1318 | 50005230 | 6.91 | 7.01 | 6.89 | 7.01 | 0.16 | 2.34% | 7.00 | 12 | 7.01 | 207 | 24.17 |
| 2018-11-01 | 2515 | 4841386 | 838 | 33999230 | 7.02 | 7.06 | 6.94 | 7.03 | 0.02 | 0.29% | 7.03 | 75 | 7.04 | 133 | 24.24 |
| 2018-11-02 | 2515 | 8006331 | 1393 | 56949403 | 7.06 | 7.24 | 7.01 | 7.21 | 0.18 | 2.56% | 7.20 | 2 | 7.21 | 73 | 24.86 |
| 2018-11-05 | 2515 | 8895364 | 1487 | 62998026 | 7.10 | 7.15 | 7.04 | 7.05 | 0.16 | -2.22% | 7.05 | 21 | 7.06 | 2 | 24.31 |
| 2018-11-06 | 2515 | 3467429 | 640 | 24557440 | 7.11 | 7.13 | 7.04 | 7.07 | 0.02 | 0.28% | 7.05 | 96 | 7.07 | 22 | 24.38 |
| 2018-11-07 | 2515 | 2562034 | 560 | 18203106 | 7.09 | 7.14 | 7.08 | 7.09 | 0.02 | 0.28% | 7.09 | 129 | 7.10 | 59 | 24.45 |
| 2018-11-08 | 2515 | 5223534 | 1299 | 37290024 | 7.15 | 7.21 | 7.08 | 7.10 | 0.01 | 0.14% | 7.10 | 22 | 7.11 | 52 | 24.48 |
| 2018-11-09 | 2515 | 3567580 | 752 | 25248381 | 7.10 | 7.14 | 7.05 | 7.09 | 0.01 | -0.14% | 7.08 | 2 | 7.09 | 3 | 24.45 |
| 2018-11-12 | 2515 | 2347897 | 577 | 16618726 | 7.05 | 7.12 | 7.05 | 7.09 | 0.00 | 0% | 7.08 | 10 | 7.09 | 30 | 24.45 |
| 2018-11-13 | 2515 | 3019943 | 651 | 21117071 | 6.95 | 7.03 | 6.93 | 7.03 | 0.06 | -0.85% | 7.02 | 66 | 7.03 | 84 | 27.04 |
| 2018-11-14 | 2515 | 2407668 | 592 | 16943260 | 7.05 | 7.08 | 7.00 | 7.03 | 0.00 | 0% | 7.03 | 333 | 7.06 | 18 | 27.04 |
| 2018-11-16 | 2515 | 5372613 | 1436 | 38434127 | 7.13 | 7.23 | 7.10 | 7.15 | 0.05 | 1.71% | 7.15 | 3 | 7.16 | 105 | 27.50 |
| 2018-11-19 | 2515 | 3268098 | 828 | 23497996 | 7.18 | 7.21 | 7.14 | 7.19 | 0.04 | 0.56% | 7.18 | 34 | 7.19 | 45 | 27.65 |
| 2018-11-20 | 2515 | 4878234 | 1010 | 35295022 | 7.15 | 7.29 | 7.15 | 7.23 | 0.04 | 0.56% | 7.23 | 13 | 7.24 | 46 | 27.81 |
| 2018-11-21 | 2515 | 8412017 | 1843 | 61326042 | 7.20 | 7.43 | 7.13 | 7.40 | 0.17 | 2.35% | 7.40 | 161 | 7.41 | 54 | 28.46 |
| 2018-11-22 | 2515 | 7566498 | 1429 | 55558087 | 7.38 | 7.46 | 7.25 | 7.25 | 0.15 | -2.03% | 7.25 | 219 | 7.26 | 14 | 27.88 |
| 2018-11-23 | 2515 | 3038564 | 587 | 22029738 | 7.25 | 7.30 | 7.20 | 7.26 | 0.01 | 0.14% | 7.25 | 12 | 7.26 | 21 | 27.92 |
| 2018-11-26 | 2515 | 19587808 | 3611 | 147570460 | 7.35 | 7.65 | 7.35 | 7.55 | 0.29 | 3.99% | 7.55 | 73 | 7.56 | 1 | 29.04 |
| 2018-11-27 | 2515 | 9010585 | 1836 | 67588932 | 7.55 | 7.57 | 7.42 | 7.51 | 0.04 | -0.53% | 7.51 | 16 | 7.52 | 60 | 28.88 |
| 2018-11-28 | 2515 | 21174844 | 3449 | 162520830 | 7.59 | 7.79 | 7.55 | 7.70 | 0.19 | 2.53% | 7.70 | 23 | 7.71 | 4 | 29.62 |
| 2018-11-29 | 2515 | 11120503 | 1930 | 85737492 | 7.76 | 7.79 | 7.62 | 7.70 | 0.00 | 0% | 7.70 | 26 | 7.71 | 109 | 29.62 |
| 2018-11-30 | 2515 | 10492769 | 2070 | 82078671 | 7.72 | 7.92 | 7.68 | 7.86 | 0.16 | 2.08% | 7.83 | 7 | 7.86 | 26 | 30.23 |
| 2018-12-03 | 2515 | 12526543 | 2233 | 100189054 | 8.03 | 8.05 | 7.95 | 8.04 | 0.18 | 2.29% | 8.03 | 11 | 8.04 | 55 | 30.92 |
| 2018-12-04 | 2515 | 16598843 | 3230 | 135249528 | 8.03 | 8.30 | 8.00 | 8.20 | 0.16 | 1.99% | 8.19 | 26 | 8.20 | 220 | 31.54 |
| 2018-12-05 | 2515 | 9722747 | 2247 | 79009597 | 8.11 | 8.24 | 8.00 | 8.14 | 0.06 | -0.73% | 8.14 | 52 | 8.15 | 26 | 31.31 |
| 2018-12-06 | 2515 | 13801600 | 2607 | 110427563 | 8.11 | 8.20 | 7.89 | 7.99 | 0.15 | -1.84% | 7.98 | 5 | 7.99 | 182 | 30.73 |
| 2018-12-07 | 2515 | 15633772 | 2777 | 128091483 | 8.08 | 8.29 | 8.08 | 8.29 | 0.30 | 3.75% | 8.29 | 80 | 8.30 | 656 | 31.88 |
| 2018-12-10 | 2515 | 13653634 | 2235 | 111562307 | 8.22 | 8.28 | 8.10 | 8.13 | 0.16 | -1.93% | 8.13 | 32 | 8.14 | 7 | 31.27 |
| 2018-12-11 | 2515 | 10247973 | 2179 | 84087710 | 8.14 | 8.29 | 8.11 | 8.29 | 0.16 | 1.97% | 8.28 | 10 | 8.29 | 79 | 31.88 |
| 2018-12-12 | 2515 | 10866645 | 2259 | 89135074 | 8.33 | 8.34 | 8.12 | 8.12 | 0.17 | -2.05% | 8.12 | 57 | 8.13 | 88 | 31.23 |
| 2018-12-13 | 2515 | 48695445 | 6756 | 370377889 | 7.75 | 7.76 | 7.48 | 7.52 | 0.60 | -7.39% | 7.52 | 318 | 7.53 | 21 | 28.92 |
| 2018-12-14 | 2515 | 7894798 | 1619 | 59428391 | 7.52 | 7.59 | 7.47 | 7.50 | 0.02 | -0.27% | 7.50 | 46 | 7.51 | 19 | 28.85 |
| 2018-12-17 | 2515 | 4772411 | 1026 | 35750742 | 7.50 | 7.56 | 7.45 | 7.45 | 0.05 | -0.67% | 7.45 | 38 | 7.46 | 18 | 28.65 |
| 2018-12-18 | 2515 | 9338534 | 1819 | 68209642 | 7.38 | 7.38 | 7.24 | 7.25 | 0.20 | -2.68% | 7.25 | 359 | 7.26 | 20 | 27.88 |
| 2018-12-19 | 2515 | 6803154 | 1489 | 49747287 | 7.29 | 7.38 | 7.25 | 7.31 | 0.06 | 0.83% | 7.30 | 7 | 7.31 | 1 | 28.12 |
| 2018-12-20 | 2515 | 6389092 | 1239 | 46067680 | 7.26 | 7.31 | 7.12 | 7.16 | 0.15 | -2.05% | 7.15 | 8 | 7.16 | 17 | 27.54 |
| 2018-12-21 | 2515 | 4178931 | 958 | 30003662 | 7.15 | 7.21 | 7.14 | 7.20 | 0.04 | 0.56% | 7.20 | 2 | 7.21 | 27 | 27.69 |
| 2018-12-22 | 2515 | 1260476 | 356 | 9071727 | 7.17 | 7.23 | 7.17 | 7.20 | 0.00 | 0% | 7.20 | 116 | 7.21 | 3 | 27.69 |
| 2018-12-24 | 2515 | 2400111 | 537 | 17405623 | 7.22 | 7.27 | 7.22 | 7.26 | 0.06 | 0.83% | 7.26 | 35 | 7.27 | 95 | 27.92 |
| 2018-12-25 | 2515 | 11569664 | 2213 | 81219404 | 7.13 | 7.20 | 6.90 | 7.02 | 0.24 | -3.31% | 7.02 | 55 | 7.03 | 7 | 27.00 |
| 2018-12-26 | 2515 | 4030350 | 747 | 28386590 | 7.06 | 7.08 | 7.00 | 7.00 | 0.02 | -0.28% | 7.00 | 329 | 7.01 | 3 | 26.92 |
| 2018-12-27 | 2515 | 5968669 | 1161 | 42485719 | 7.10 | 7.20 | 7.05 | 7.09 | 0.09 | 1.29% | 7.07 | 4 | 7.09 | 4 | 27.27 |
| 2018-12-28 | 2515 | 2469728 | 579 | 17585446 | 7.10 | 7.15 | 7.10 | 7.12 | 0.03 | 0.42% | 7.12 | 104 | 7.13 | 4 | 27.38 |