臺企銀(2834)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 | 8.40 0 0% | 8.40 0 0% | 8.41 0.01 0.12% | 8.44 0.03 0.36% | 8.50 0.06 0.71% | 8.49 -0.01 -0.12% | 8.53 0.04 0.47% | 8.54 0.01 0.12% | 8.63 0.09 1.05% | 8.74 0.11 1.27% | 8.78 0.04 0.46% | 8.82 0.04 0.46% | 8.77 -0.05 -0.57% | 8.84 0.07 0.8% | 8.86 0.02 0.23% | 8.80 -0.06 -0.68% | 8.77 -0.03 -0.34% | 8.78 0.01 0.11% | 8.78 0 0% | 8.76 -0.02 -0.23% | 8.67 -0.09 -1.03% | 8.64 -0.03 -0.35% | 8.66 | |||||||||
| 2 月 | 8.64 0 0% | 8.67 0.03 0.35% | 8.59 -0.08 -0.92% | 8.36 -0.23 -2.68% | 8.40 0.04 0.48% | 8.45 0.05 0.6% | 8.40 -0.05 -0.59% | 8.46 0.06 0.71% | 8.59 0.13 1.54% | 8.70 0.11 1.28% | 8.73 0.03 0.34% | 8.72 -0.01 -0.11% | 8.64 -0.08 -0.92% | 8.59 | ||||||||||||||||||
| 3 月 | 8.69 0.05 0.58% | 8.64 -0.05 -0.58% | 8.55 -0.09 -1.04% | 8.59 0.04 0.47% | 8.60 0.01 0.12% | 8.61 0.01 0.12% | 8.61 0 0% | 8.69 0.08 0.93% | 8.69 0 0% | 8.66 -0.03 -0.35% | 8.66 0 0% | 8.65 -0.01 -0.12% | 8.63 -0.02 -0.23% | 8.78 0.15 1.74% | 8.73 -0.05 -0.57% | 8.70 -0.03 -0.34% | 8.72 0.02 0.23% | 8.69 -0.03 -0.34% | 8.70 0.01 0.12% | 8.72 0.02 0.23% | 8.72 0 0% | 8.66 | ||||||||||
| 4 月 | 8.72 0 0% | 8.71 -0.01 -0.11% | 8.71 0 0% | 8.84 0.13 1.49% | 8.90 0.06 0.68% | 8.89 -0.01 -0.11% | 8.87 -0.02 -0.22% | 8.87 0 0% | 8.82 -0.05 -0.56% | 8.82 0 0% | 8.85 0.03 0.34% | 8.88 0.03 0.34% | 8.93 0.05 0.56% | 8.92 -0.01 -0.11% | 8.89 -0.03 -0.34% | 8.87 -0.02 -0.22% | 8.95 0.08 0.9% | 9.12 0.17 1.9% | 8.88 | |||||||||||||
| 5 月 | 9.12 0 0% | 9.06 -0.06 -0.66% | 9.00 -0.06 -0.66% | 9.04 0.04 0.44% | 9.09 0.05 0.55% | 9.05 -0.04 -0.44% | 9.15 0.1 1.1% | 9.23 0.08 0.87% | 9.28 0.05 0.54% | 9.25 -0.03 -0.32% | 9.26 0.01 0.11% | 9.30 0.04 0.43% | 9.32 0.02 0.22% | 9.32 0 0% | 9.27 -0.05 -0.54% | 9.25 -0.02 -0.22% | 9.30 0.05 0.54% | 9.30 0 0% | 9.33 0.03 0.32% | 9.33 0 0% | 9.23 -0.1 -1.07% | 9.15 -0.08 -0.87% | 9.22 | |||||||||
| 6 月 | 9.21 0.06 0.66% | 9.27 0.06 0.65% | 9.31 0.04 0.43% | 9.44 0.13 1.4% | 9.69 0.25 2.65% | 9.82 0.13 1.34% | 9.76 -0.06 -0.61% | 9.71 -0.05 -0.51% | 9.61 -0.1 -1.03% | 9.66 0.05 0.52% | 9.56 -0.1 -1.04% | 9.58 0.02 0.21% | 9.53 -0.05 -0.52% | 9.47 -0.06 -0.63% | 9.52 0.05 0.53% | 9.46 -0.06 -0.63% | 9.40 -0.06 -0.63% | 9.41 0.01 0.11% | 9.41 0 0% | 9.53 | ||||||||||||
| 7 月 | 9.49 0.08 0.85% | 9.38 -0.11 -1.16% | 9.38 0 0% | 9.29 -0.09 -0.96% | 9.21 -0.08 -0.86% | 9.30 0.09 0.98% | 9.49 0.19 2.04% | 9.46 -0.03 -0.32% | 9.57 0.11 1.16% | 9.63 0.06 0.63% | 9.60 -0.03 -0.31% | 9.57 -0.03 -0.31% | 9.61 0.04 0.42% | 9.57 -0.04 -0.42% | 9.58 0.01 0.1% | 9.62 0.04 0.42% | 9.70 0.08 0.83% | 9.72 0.02 0.21% | 9.76 0.04 0.41% | 9.77 0.01 0.1% | 9.97 0.2 2.05% | 10.10 0.13 1.3% | 9.59 | |||||||||
| 8 月 | 10.10 0 0% | 9.98 -0.12 -1.19% | 10.05 0.07 0.7% | 10.15 0.1 1% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.45 0.2 1.95% | 10.40 -0.05 -0.48% | 10.45 0.05 0.48% | 10.35 -0.1 -0.96% | 10.35 0 0% | 10.40 0.05 0.48% | 10.55 0.15 1.44% | 10.80 0.25 2.37% | 11.00 0.2 1.85% | 11.00 0 0% | 11.05 0.05 0.45% | 11.25 0.2 1.81% | 11.20 -0.05 -0.44% | 11.20 0 0% | 11.10 -0.1 -0.89% | 11.10 0 0% | 10.59 | ||||||||
| 9 月 | 11.20 0.1 0.9% | 11.20 0 0% | 11.10 -0.1 -0.89% | 10.55 -0.55 -4.95% | 10.65 0.1 0.95% | 10.55 -0.1 -0.94% | 10.55 0 0% | 10.70 0.15 1.42% | 10.95 0.25 2.34% | 11.00 0.05 0.46% | 10.90 -0.1 -0.91% | 10.85 -0.05 -0.46% | 10.95 0.1 0.92% | 10.95 0 0% | 10.85 -0.1 -0.91% | 11.00 0.15 1.38% | 11.05 0.05 0.45% | 11.05 0 0% | 11.10 0.05 0.45% | 10.94 | ||||||||||||
| 10 月 | 11.25 0.15 1.35% | 11.25 0 0% | 11.25 0 0% | 11.05 -0.2 -1.78% | 10.85 -0.2 -1.81% | 10.95 0.1 0.92% | 11.10 0.15 1.37% | 10.45 -0.65 -5.86% | 10.70 0.25 2.39% | 10.65 -0.05 -0.47% | 10.65 0 0% | 10.50 -0.15 -1.41% | 10.40 -0.1 -0.95% | 10.45 0.05 0.48% | 10.55 0.1 0.96% | 10.30 -0.25 -2.37% | 10.05 -0.25 -2.43% | 9.99 -0.06 -0.6% | 10.05 0.06 0.6% | 10.05 0 0% | 10.10 0.05 0.5% | 10.20 0.1 0.99% | 10.57 | |||||||||
| 11 月 | 10.20 0 0% | 10.25 0.05 0.49% | 10.25 0 0% | 10.25 0 0% | 10.50 0.25 2.44% | 10.65 0.15 1.43% | 10.55 -0.1 -0.94% | 10.60 0.05 0.47% | 10.60 0 0% | 10.75 0.15 1.42% | 10.70 -0.05 -0.47% | 10.75 0.05 0.47% | 10.60 -0.15 -1.4% | 10.60 0 0% | 10.50 -0.1 -0.94% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.50 0 0% | 10.65 0.15 1.43% | 10.55 -0.1 -0.94% | 10.55 0 0% | 10.53 | ||||||||||
| 12 月 | 10.65 0.1 0.95% | 10.80 0.15 1.41% | 10.70 -0.1 -0.93% | 10.60 -0.1 -0.93% | 10.65 0.05 0.47% | 10.65 0 0% | 10.75 0.1 0.94% | 10.70 -0.05 -0.47% | 10.75 0.05 0.47% | 10.65 -0.1 -0.93% | 10.60 -0.05 -0.47% | 10.40 -0.2 -1.89% | 10.40 0 0% | 10.30 -0.1 -0.96% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.40 0.1 0.97% | 10.25 -0.15 -1.44% | 10.20 -0.05 -0.49% | 10.40 0.2 1.96% | 10.35 -0.05 -0.48% | 10.52 |
說明:最高漲幅:2.65%最低跌幅:-5.86% 最高價:11.25最低價:8.36平均價:9.72,灰色底表示週末,漲154天(13.1)元,跌102天(-8.89)元,平盤49天
3%=2,2%=17,1%=79,0%=105,-0%=1,-1%=1,-2%=2,-3%=5,-4%=43,-5%=50,
| 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 | 2834 | 2676738 | 615 | 22452142 | 8.39 | 8.40 | 8.38 | 8.40 | 0.01 | 0% | 8.39 | 68 | 8.40 | 244 | 8.75 |
| 2018-01-03 | 2834 | 5900737 | 1177 | 49486485 | 8.40 | 8.40 | 8.37 | 8.40 | 0.00 | 0% | 8.39 | 61 | 8.40 | 757 | 8.75 |
| 2018-01-04 | 2834 | 4983951 | 923 | 41853087 | 8.39 | 8.41 | 8.37 | 8.41 | 0.01 | 0.12% | 8.40 | 313 | 8.41 | 63 | 8.76 |
| 2018-01-05 | 2834 | 8691403 | 1847 | 73205399 | 8.41 | 8.44 | 8.40 | 8.44 | 0.03 | 0.36% | 8.43 | 61 | 8.44 | 722 | 8.79 |
| 2018-01-08 | 2834 | 21947829 | 3212 | 186360397 | 8.44 | 8.53 | 8.42 | 8.50 | 0.06 | 0.71% | 8.50 | 565 | 8.51 | 477 | 8.85 |
| 2018-01-09 | 2834 | 11699980 | 1945 | 99255058 | 8.51 | 8.52 | 8.45 | 8.49 | 0.01 | -0.12% | 8.48 | 696 | 8.49 | 194 | 8.84 |
| 2018-01-10 | 2834 | 24347493 | 2440 | 207116942 | 8.49 | 8.53 | 8.47 | 8.53 | 0.04 | 0.47% | 8.52 | 61 | 8.53 | 267 | 8.89 |
| 2018-01-11 | 2834 | 14587786 | 1545 | 124131166 | 8.52 | 8.54 | 8.48 | 8.54 | 0.01 | 0.12% | 8.53 | 115 | 8.54 | 477 | 8.90 |
| 2018-01-12 | 2834 | 25064350 | 2419 | 215116705 | 8.54 | 8.63 | 8.51 | 8.63 | 0.09 | 1.05% | 8.62 | 191 | 8.63 | 578 | 8.99 |
| 2018-01-15 | 2834 | 37168111 | 3961 | 324921598 | 8.66 | 8.81 | 8.66 | 8.74 | 0.11 | 1.27% | 8.73 | 541 | 8.74 | 645 | 9.10 |
| 2018-01-16 | 2834 | 13851013 | 1849 | 120895549 | 8.74 | 8.78 | 8.68 | 8.78 | 0.04 | 0.46% | 8.77 | 176 | 8.78 | 47 | 9.15 |
| 2018-01-17 | 2834 | 18554928 | 3248 | 162925395 | 8.75 | 8.84 | 8.72 | 8.82 | 0.04 | 0.46% | 8.81 | 9 | 8.82 | 865 | 9.19 |
| 2018-01-18 | 2834 | 20183599 | 2863 | 178137121 | 8.84 | 8.87 | 8.77 | 8.77 | 0.05 | -0.57% | 8.77 | 541 | 8.78 | 150 | 9.14 |
| 2018-01-19 | 2834 | 12474954 | 1875 | 109752338 | 8.77 | 8.84 | 8.76 | 8.84 | 0.07 | 0.8% | 8.83 | 28 | 8.84 | 626 | 9.21 |
| 2018-01-22 | 2834 | 19570428 | 2250 | 172984451 | 8.82 | 8.88 | 8.80 | 8.86 | 0.02 | 0.23% | 8.85 | 23 | 8.86 | 73 | 9.23 |
| 2018-01-23 | 2834 | 16945329 | 2249 | 149135205 | 8.86 | 8.86 | 8.76 | 8.80 | 0.06 | -0.68% | 8.79 | 10 | 8.80 | 261 | 9.17 |
| 2018-01-24 | 2834 | 23984725 | 2249 | 209927502 | 8.78 | 8.78 | 8.72 | 8.77 | 0.03 | -0.34% | 8.75 | 23 | 8.77 | 73 | 9.14 |
| 2018-01-25 | 2834 | 16267676 | 2977 | 142924181 | 8.80 | 8.82 | 8.75 | 8.78 | 0.01 | 0.11% | 8.77 | 176 | 8.78 | 377 | 9.15 |
| 2018-01-26 | 2834 | 9556233 | 1434 | 83842932 | 8.79 | 8.79 | 8.76 | 8.78 | 0.00 | 0% | 8.77 | 42 | 8.78 | 630 | 9.15 |
| 2018-01-29 | 2834 | 8669541 | 1304 | 75901056 | 8.77 | 8.80 | 8.74 | 8.76 | 0.02 | -0.23% | 8.75 | 123 | 8.76 | 386 | 9.13 |
| 2018-01-30 | 2834 | 30094394 | 2333 | 260954760 | 8.74 | 8.75 | 8.64 | 8.67 | 0.09 | -1.03% | 8.66 | 57 | 8.67 | 251 | 9.03 |
| 2018-01-31 | 2834 | 12128201 | 1791 | 104584842 | 8.64 | 8.68 | 8.58 | 8.64 | 0.03 | -0.35% | 8.64 | 307 | 8.66 | 5 | 9.00 |
| 2018-02-01 | 2834 | 5308215 | 1223 | 45950075 | 8.66 | 8.68 | 8.64 | 8.64 | 0.00 | 0% | 8.64 | 183 | 8.65 | 23 | 9.00 |
| 2018-02-02 | 2834 | 6448237 | 1536 | 55819014 | 8.64 | 8.68 | 8.63 | 8.67 | 0.03 | 0.35% | 8.66 | 52 | 8.67 | 283 | 9.03 |
| 2018-02-05 | 2834 | 15753152 | 2335 | 134877195 | 8.58 | 8.59 | 8.54 | 8.59 | 0.08 | -0.92% | 8.58 | 306 | 8.59 | 567 | 8.95 |
| 2018-02-06 | 2834 | 38234181 | 5299 | 320684248 | 8.46 | 8.48 | 8.33 | 8.36 | 0.23 | -2.68% | 8.36 | 68 | 8.37 | 60 | 8.71 |
| 2018-02-07 | 2834 | 17876615 | 3164 | 151051727 | 8.44 | 8.52 | 8.40 | 8.40 | 0.04 | 0.48% | 8.40 | 147 | 8.43 | 46 | 8.75 |
| 2018-02-08 | 2834 | 11020371 | 2354 | 92633839 | 8.41 | 8.45 | 8.38 | 8.45 | 0.05 | 0.6% | 8.44 | 320 | 8.45 | 168 | 8.80 |
| 2018-02-09 | 2834 | 23439432 | 3583 | 195975629 | 8.34 | 8.42 | 8.30 | 8.40 | 0.05 | -0.59% | 8.39 | 122 | 8.40 | 1585 | 8.75 |
| 2018-02-12 | 2834 | 12901606 | 2087 | 109047259 | 8.42 | 8.50 | 8.42 | 8.46 | 0.06 | 0.71% | 8.45 | 366 | 8.46 | 79 | 8.81 |
| 2018-02-21 | 2834 | 19436906 | 3774 | 166158239 | 8.51 | 8.59 | 8.50 | 8.59 | 0.13 | 1.54% | 8.58 | 110 | 8.59 | 245 | 8.95 |
| 2018-02-22 | 2834 | 23848222 | 3736 | 206148573 | 8.60 | 8.70 | 8.56 | 8.70 | 0.11 | 1.28% | 8.69 | 9 | 8.70 | 180 | 9.06 |
| 2018-02-23 | 2834 | 31298363 | 4940 | 274720323 | 8.73 | 8.83 | 8.72 | 8.73 | 0.03 | 0.34% | 8.73 | 444 | 8.74 | 291 | 9.09 |
| 2018-02-26 | 2834 | 14200323 | 2217 | 124070295 | 8.75 | 8.78 | 8.71 | 8.72 | 0.01 | -0.11% | 8.71 | 340 | 8.72 | 24 | 9.08 |
| 2018-02-27 | 2834 | 16221055 | 2115 | 140739274 | 8.75 | 8.75 | 8.64 | 8.64 | 0.08 | -0.92% | 8.64 | 520 | 8.65 | 1 | 9.00 |
| 2018-03-01 | 2834 | 12983987 | 3164 | 112565791 | 8.60 | 8.70 | 8.60 | 8.69 | 0.05 | 0.58% | 8.68 | 337 | 8.69 | 267 | 9.05 |
| 2018-03-02 | 2834 | 10077054 | 2416 | 86869602 | 8.62 | 8.65 | 8.61 | 8.64 | 0.05 | -0.58% | 8.63 | 102 | 8.64 | 60 | 9.00 |
| 2018-03-05 | 2834 | 9844004 | 2082 | 84504523 | 8.62 | 8.64 | 8.55 | 8.55 | 0.09 | -1.04% | 8.55 | 429 | 8.56 | 201 | 8.91 |
| 2018-03-06 | 2834 | 4758866 | 1085 | 40865399 | 8.61 | 8.62 | 8.56 | 8.59 | 0.04 | 0.47% | 8.58 | 42 | 8.59 | 232 | 8.95 |
| 2018-03-07 | 2834 | 6526747 | 1352 | 56028017 | 8.55 | 8.62 | 8.54 | 8.60 | 0.01 | 0.12% | 8.60 | 6 | 8.61 | 537 | 8.96 |
| 2018-03-08 | 2834 | 4709224 | 1427 | 40476310 | 8.60 | 8.61 | 8.58 | 8.61 | 0.01 | 0.12% | 8.60 | 9 | 8.61 | 56 | 8.97 |
| 2018-03-09 | 2834 | 4454519 | 935 | 38376885 | 8.61 | 8.64 | 8.59 | 8.61 | 0.00 | 0% | 8.60 | 150 | 8.61 | 37 | 8.97 |
| 2018-03-12 | 2834 | 18000607 | 2432 | 156405463 | 8.67 | 8.70 | 8.67 | 8.69 | 0.08 | 0.93% | 8.68 | 820 | 8.69 | 190 | 9.05 |
| 2018-03-13 | 2834 | 10681461 | 1585 | 92837972 | 8.70 | 8.71 | 8.67 | 8.69 | 0.00 | 0% | 8.69 | 752 | 8.70 | 806 | 9.05 |
| 2018-03-14 | 2834 | 9742159 | 1400 | 84466075 | 8.68 | 8.69 | 8.65 | 8.66 | 0.03 | -0.35% | 8.66 | 152 | 8.67 | 336 | 9.02 |
| 2018-03-15 | 2834 | 7795999 | 1166 | 67581208 | 8.65 | 8.68 | 8.65 | 8.66 | 0.00 | 0% | 8.66 | 352 | 8.67 | 376 | 9.02 |
| 2018-03-20 | 2834 | 12818478 | 1875 | 110840881 | 8.66 | 8.67 | 8.62 | 8.65 | 0.02 | -0.12% | 8.64 | 49 | 8.65 | 770 | 9.01 |
| 2018-03-21 | 2834 | 11581148 | 1929 | 99895197 | 8.65 | 8.66 | 8.60 | 8.63 | 0.02 | -0.23% | 8.62 | 202 | 8.63 | 386 | 8.99 |
| 2018-03-22 | 2834 | 72127466 | 6961 | 632604315 | 8.77 | 8.80 | 8.73 | 8.78 | 0.15 | 1.74% | 8.78 | 239 | 8.79 | 1222 | 9.15 |
| 2018-03-23 | 2834 | 33795315 | 4161 | 294382578 | 8.71 | 8.75 | 8.68 | 8.73 | 0.05 | -0.57% | 8.73 | 25 | 8.74 | 319 | 9.09 |
| 2018-03-26 | 2834 | 22557382 | 3193 | 196339154 | 8.72 | 8.72 | 8.69 | 8.70 | 0.03 | -0.34% | 8.70 | 879 | 8.71 | 506 | 9.06 |
| 2018-03-27 | 2834 | 23525280 | 2813 | 205232174 | 8.74 | 8.74 | 8.71 | 8.72 | 0.02 | 0.23% | 8.72 | 166 | 8.73 | 658 | 9.08 |
| 2018-03-28 | 2834 | 15173903 | 2870 | 131886916 | 8.70 | 8.70 | 8.68 | 8.69 | 0.03 | -0.34% | 8.69 | 194 | 8.70 | 396 | 10.60 |
| 2018-03-29 | 2834 | 16166021 | 2610 | 140495020 | 8.69 | 8.71 | 8.68 | 8.70 | 0.01 | 0.12% | 8.70 | 2739 | 8.71 | 1206 | 10.61 |
| 2018-03-30 | 2834 | 21337941 | 2557 | 185896522 | 8.71 | 8.72 | 8.70 | 8.72 | 0.02 | 0.23% | 8.71 | 891 | 8.72 | 516 | 10.63 |
| 2018-03-31 | 2834 | 10013880 | 1071 | 87401585 | 8.72 | 8.74 | 8.71 | 8.72 | 0.00 | 0% | 8.72 | 1660 | 8.73 | 889 | 10.63 |
| 2018-04-02 | 2834 | 10828758 | 2323 | 94442329 | 8.74 | 8.74 | 8.71 | 8.72 | 0.00 | 0% | 8.71 | 2269 | 8.72 | 528 | 10.63 |
| 2018-04-03 | 2834 | 15858696 | 2130 | 137984948 | 8.70 | 8.71 | 8.68 | 8.71 | 0.01 | -0.11% | 8.70 | 1821 | 8.71 | 59 | 10.62 |
| 2018-04-09 | 2834 | 25939216 | 3162 | 225755712 | 8.71 | 8.73 | 8.68 | 8.71 | 0.00 | 0% | 8.71 | 1076 | 8.72 | 151 | 10.62 |
| 2018-04-10 | 2834 | 42406563 | 4156 | 372906462 | 8.73 | 8.84 | 8.72 | 8.84 | 0.13 | 1.49% | 8.83 | 80 | 8.84 | 223 | 10.78 |
| 2018-04-11 | 2834 | 46224609 | 5619 | 411828331 | 8.95 | 8.95 | 8.87 | 8.90 | 0.06 | 0.68% | 8.89 | 936 | 8.90 | 294 | 10.85 |
| 2018-04-12 | 2834 | 20406167 | 3350 | 181104815 | 8.92 | 8.93 | 8.84 | 8.89 | 0.01 | -0.11% | 8.88 | 98 | 8.89 | 119 | 10.84 |
| 2018-04-13 | 2834 | 22010110 | 2792 | 195357574 | 8.89 | 8.89 | 8.86 | 8.87 | 0.02 | -0.22% | 8.87 | 825 | 8.88 | 851 | 10.82 |
| 2018-04-16 | 2834 | 16640094 | 2866 | 147501035 | 8.87 | 8.88 | 8.85 | 8.87 | 0.00 | 0% | 8.86 | 591 | 8.87 | 551 | 10.82 |
| 2018-04-17 | 2834 | 23573897 | 3597 | 207825410 | 8.87 | 8.87 | 8.79 | 8.82 | 0.05 | -0.56% | 8.81 | 615 | 8.82 | 21 | 10.76 |
| 2018-04-18 | 2834 | 14693704 | 2671 | 129675304 | 8.82 | 8.84 | 8.81 | 8.82 | 0.00 | 0% | 8.82 | 278 | 8.83 | 31 | 10.76 |
| 2018-04-19 | 2834 | 12738462 | 2380 | 112673888 | 8.82 | 8.86 | 8.82 | 8.85 | 0.03 | 0.34% | 8.85 | 106 | 8.86 | 932 | 10.79 |
| 2018-04-20 | 2834 | 18076449 | 2373 | 160132513 | 8.84 | 8.88 | 8.83 | 8.88 | 0.03 | 0.34% | 8.86 | 56 | 8.88 | 745 | 10.83 |
| 2018-04-23 | 2834 | 23557591 | 3134 | 209743778 | 8.87 | 8.94 | 8.86 | 8.93 | 0.05 | 0.56% | 8.93 | 41 | 8.94 | 1013 | 10.89 |
| 2018-04-24 | 2834 | 19925812 | 2775 | 177774514 | 8.93 | 8.95 | 8.87 | 8.92 | 0.01 | -0.11% | 8.91 | 297 | 8.92 | 14 | 10.88 |
| 2018-04-25 | 2834 | 19322372 | 2827 | 171677606 | 8.89 | 8.91 | 8.86 | 8.89 | 0.03 | -0.34% | 8.88 | 840 | 8.89 | 102 | 10.84 |
| 2018-04-26 | 2834 | 13294256 | 2206 | 118134891 | 8.89 | 8.91 | 8.87 | 8.87 | 0.02 | -0.22% | 8.87 | 1270 | 8.88 | 141 | 10.82 |
| 2018-04-27 | 2834 | 18073079 | 3406 | 160951817 | 8.89 | 8.95 | 8.88 | 8.95 | 0.08 | 0.9% | 8.94 | 3 | 8.95 | 1291 | 10.91 |
| 2018-04-30 | 2834 | 40164035 | 4855 | 364098396 | 8.96 | 9.14 | 8.95 | 9.12 | 0.17 | 1.9% | 9.11 | 18 | 9.12 | 71 | 11.12 |
| 2018-05-02 | 2834 | 18705318 | 3134 | 170338665 | 9.14 | 9.14 | 9.06 | 9.12 | 0.00 | 0% | 9.11 | 31 | 9.12 | 269 | 11.12 |
| 2018-05-03 | 2834 | 15766690 | 2825 | 143133832 | 9.10 | 9.12 | 9.06 | 9.06 | 0.06 | -0.66% | 9.06 | 1472 | 9.07 | 52 | 11.05 |
| 2018-05-04 | 2834 | 26195979 | 3840 | 236296068 | 9.06 | 9.06 | 9.00 | 9.00 | 0.06 | -0.66% | 9.00 | 1159 | 9.01 | 25 | 10.98 |
| 2018-05-07 | 2834 | 10634393 | 2178 | 95901978 | 9.01 | 9.05 | 9.00 | 9.04 | 0.04 | 0.44% | 9.03 | 32 | 9.04 | 111 | 11.02 |
| 2018-05-08 | 2834 | 18192106 | 2397 | 165118344 | 9.03 | 9.10 | 9.02 | 9.09 | 0.05 | 0.55% | 9.09 | 59 | 9.10 | 1654 | 11.09 |
| 2018-05-09 | 2834 | 18904898 | 2556 | 171694964 | 9.10 | 9.12 | 9.04 | 9.05 | 0.04 | -0.44% | 9.05 | 493 | 9.06 | 2 | 11.04 |
| 2018-05-10 | 2834 | 25284898 | 3557 | 230607774 | 9.12 | 9.17 | 9.08 | 9.15 | 0.10 | 1.1% | 9.15 | 177 | 9.16 | 188 | 11.16 |
| 2018-05-11 | 2834 | 29495424 | 3700 | 271764491 | 9.17 | 9.24 | 9.17 | 9.23 | 0.08 | 0.87% | 9.22 | 128 | 9.23 | 650 | 11.26 |
| 2018-05-14 | 2834 | 24914613 | 3575 | 230897679 | 9.24 | 9.30 | 9.23 | 9.28 | 0.05 | 0.54% | 9.28 | 452 | 9.29 | 677 | 11.32 |
| 2018-05-15 | 2834 | 21938617 | 3792 | 203641653 | 9.28 | 9.33 | 9.25 | 9.25 | 0.03 | -0.32% | 9.25 | 1880 | 9.26 | 35 | 10.51 |
| 2018-05-16 | 2834 | 12857333 | 3215 | 118997978 | 9.25 | 9.28 | 9.23 | 9.26 | 0.01 | 0.11% | 9.26 | 307 | 9.27 | 95 | 10.52 |
| 2018-05-17 | 2834 | 13058426 | 2677 | 121364037 | 9.29 | 9.31 | 9.28 | 9.30 | 0.04 | 0.43% | 9.29 | 34 | 9.30 | 270 | 10.57 |
| 2018-05-18 | 2834 | 16739393 | 3220 | 155631794 | 9.29 | 9.33 | 9.28 | 9.32 | 0.02 | 0.22% | 9.31 | 128 | 9.32 | 537 | 10.59 |
| 2018-05-21 | 2834 | 23937859 | 4125 | 223295824 | 9.32 | 9.36 | 9.30 | 9.32 | 0.00 | 0% | 9.31 | 46 | 9.32 | 45 | 10.59 |
| 2018-05-22 | 2834 | 22814823 | 4141 | 212125209 | 9.32 | 9.33 | 9.26 | 9.27 | 0.05 | -0.54% | 9.27 | 46 | 9.28 | 47 | 10.53 |
| 2018-05-23 | 2834 | 18964907 | 4177 | 175296487 | 9.28 | 9.29 | 9.22 | 9.25 | 0.02 | -0.22% | 9.24 | 1018 | 9.25 | 843 | 10.51 |
| 2018-05-24 | 2834 | 11634375 | 2734 | 108069239 | 9.28 | 9.30 | 9.26 | 9.30 | 0.05 | 0.54% | 9.29 | 394 | 9.30 | 79 | 10.57 |
| 2018-05-25 | 2834 | 10052741 | 2189 | 93506249 | 9.31 | 9.32 | 9.28 | 9.30 | 0.00 | 0% | 9.30 | 17 | 9.31 | 574 | 10.57 |
| 2018-05-28 | 2834 | 8940705 | 1739 | 83318161 | 9.31 | 9.34 | 9.30 | 9.33 | 0.03 | 0.32% | 9.33 | 7 | 9.34 | 754 | 10.60 |
| 2018-05-29 | 2834 | 10818367 | 2719 | 100855543 | 9.33 | 9.34 | 9.30 | 9.33 | 0.00 | 0% | 9.32 | 29 | 9.33 | 91 | 10.60 |
| 2018-05-30 | 2834 | 29050138 | 5601 | 268857711 | 9.30 | 9.30 | 9.22 | 9.23 | 0.10 | -1.07% | 9.23 | 699 | 9.24 | 162 | 10.49 |
| 2018-05-31 | 2834 | 58350976 | 5602 | 535526247 | 9.25 | 9.27 | 9.15 | 9.15 | 0.08 | -0.87% | 9.15 | 750 | 9.18 | 22 | 10.40 |
| 2018-06-01 | 2834 | 16861833 | 2923 | 154906610 | 9.16 | 9.22 | 9.16 | 9.21 | 0.06 | 0.66% | 9.20 | 367 | 9.21 | 392 | 10.47 |
| 2018-06-04 | 2834 | 11072471 | 2105 | 102427994 | 9.23 | 9.29 | 9.22 | 9.27 | 0.06 | 0.65% | 9.27 | 437 | 9.28 | 133 | 10.53 |
| 2018-06-05 | 2834 | 21614386 | 4284 | 201182700 | 9.31 | 9.33 | 9.27 | 9.31 | 0.04 | 0.43% | 9.31 | 28 | 9.32 | 1079 | 10.58 |
| 2018-06-06 | 2834 | 25326923 | 4392 | 237988311 | 9.33 | 9.45 | 9.33 | 9.44 | 0.13 | 1.4% | 9.44 | 123 | 9.45 | 969 | 10.73 |
| 2018-06-08 | 2834 | 37559660 | 7115 | 364095547 | 9.76 | 9.79 | 9.60 | 9.69 | 0.05 | 2.65% | 9.69 | 56 | 9.70 | 205 | 11.01 |
| 2018-06-11 | 2834 | 27032741 | 6057 | 264813221 | 9.77 | 9.83 | 9.74 | 9.82 | 0.13 | 1.34% | 9.81 | 1156 | 9.82 | 254 | 11.16 |
| 2018-06-12 | 2834 | 24099024 | 5631 | 235675151 | 9.84 | 9.84 | 9.72 | 9.76 | 0.06 | -0.61% | 9.76 | 265 | 9.77 | 149 | 11.09 |
| 2018-06-13 | 2834 | 15747158 | 4306 | 153042775 | 9.77 | 9.77 | 9.70 | 9.71 | 0.05 | -0.51% | 9.71 | 1119 | 9.72 | 380 | 11.03 |
| 2018-06-14 | 2834 | 22429874 | 5486 | 216123531 | 9.71 | 9.71 | 9.60 | 9.61 | 0.10 | -1.03% | 9.61 | 63 | 9.62 | 283 | 10.92 |
| 2018-06-15 | 2834 | 26410638 | 3434 | 254466754 | 9.60 | 9.68 | 9.56 | 9.66 | 0.05 | 0.52% | 9.66 | 141 | 9.67 | 315 | 10.98 |
| 2018-06-19 | 2834 | 23779659 | 5004 | 228220709 | 9.63 | 9.64 | 9.56 | 9.56 | 0.10 | -1.04% | 9.56 | 469 | 9.57 | 124 | 10.86 |
| 2018-06-20 | 2834 | 18452608 | 4017 | 176720515 | 9.55 | 9.61 | 9.53 | 9.58 | 0.02 | 0.21% | 9.58 | 364 | 9.59 | 5 | 10.89 |
| 2018-06-21 | 2834 | 15861778 | 4296 | 151614866 | 9.58 | 9.60 | 9.53 | 9.53 | 0.05 | -0.52% | 9.53 | 1104 | 9.54 | 410 | 10.83 |
| 2018-06-22 | 2834 | 21290488 | 4223 | 201614937 | 9.51 | 9.51 | 9.44 | 9.47 | 0.06 | -0.63% | 9.46 | 1354 | 9.47 | 98 | 10.76 |
| 2018-06-25 | 2834 | 14591060 | 2976 | 138659383 | 9.47 | 9.56 | 9.46 | 9.52 | 0.05 | 0.53% | 9.52 | 121 | 9.53 | 27 | 10.82 |
| 2018-06-26 | 2834 | 19993529 | 3588 | 189036722 | 9.52 | 9.52 | 9.42 | 9.46 | 0.06 | -0.63% | 9.45 | 934 | 9.46 | 2 | 10.75 |
| 2018-06-27 | 2834 | 14662983 | 3201 | 138090679 | 9.46 | 9.49 | 9.40 | 9.40 | 0.06 | -0.63% | 9.40 | 1943 | 9.41 | 70 | 10.68 |
| 2018-06-28 | 2834 | 17284821 | 2924 | 162068495 | 9.38 | 9.41 | 9.35 | 9.41 | 0.01 | 0.11% | 9.39 | 154 | 9.41 | 440 | 10.69 |
| 2018-06-29 | 2834 | 26454404 | 3598 | 247844779 | 9.40 | 9.45 | 9.31 | 9.41 | 0.00 | 0% | 9.41 | 180 | 9.42 | 4 | 10.69 |
| 2018-07-02 | 2834 | 39270291 | 4889 | 375132476 | 9.47 | 9.62 | 9.47 | 9.49 | 0.08 | 0.85% | 9.48 | 445 | 9.49 | 116 | 10.78 |
| 2018-07-03 | 2834 | 34013046 | 5223 | 319800766 | 9.50 | 9.50 | 9.35 | 9.38 | 0.11 | -1.16% | 9.37 | 399 | 9.38 | 22 | 10.66 |
| 2018-07-04 | 2834 | 17629612 | 3116 | 164785605 | 9.36 | 9.38 | 9.33 | 9.38 | 0.00 | 0% | 9.37 | 127 | 9.38 | 6 | 10.66 |
| 2018-07-05 | 2834 | 27793827 | 4475 | 258805998 | 9.38 | 9.38 | 9.29 | 9.29 | 0.09 | -0.96% | 9.29 | 918 | 9.30 | 52 | 10.56 |
| 2018-07-06 | 2834 | 27418028 | 4689 | 253039857 | 9.31 | 9.32 | 9.18 | 9.21 | 0.08 | -0.86% | 9.21 | 621 | 9.22 | 168 | 10.47 |
| 2018-07-09 | 2834 | 53048665 | 2553 | 459202142 | 9.23 | 9.32 | 9.23 | 9.30 | 0.09 | 0.98% | 9.29 | 63 | 9.30 | 40 | 10.57 |
| 2018-07-10 | 2834 | 37598962 | 4850 | 354723282 | 9.42 | 9.49 | 9.37 | 9.49 | 0.19 | 2.04% | 9.48 | 194 | 9.49 | 887 | 10.78 |
| 2018-07-11 | 2834 | 20394620 | 3019 | 192574275 | 9.43 | 9.48 | 9.41 | 9.46 | 0.03 | -0.32% | 9.45 | 170 | 9.46 | 363 | 10.75 |
| 2018-07-12 | 2834 | 29310336 | 3623 | 277849380 | 9.45 | 9.57 | 9.42 | 9.57 | 0.11 | 1.16% | 9.56 | 22 | 9.57 | 165 | 10.88 |
| 2018-07-13 | 2834 | 20644168 | 3493 | 198544647 | 9.62 | 9.65 | 9.58 | 9.63 | 0.06 | 0.63% | 9.62 | 99 | 9.63 | 410 | 10.94 |
| 2018-07-16 | 2834 | 17259762 | 3154 | 165839010 | 9.65 | 9.66 | 9.56 | 9.60 | 0.03 | -0.31% | 9.59 | 670 | 9.60 | 117 | 10.91 |
| 2018-07-17 | 2834 | 15720633 | 2999 | 150427672 | 9.60 | 9.60 | 9.54 | 9.57 | 0.03 | -0.31% | 9.57 | 245 | 9.58 | 61 | 10.88 |
| 2018-07-18 | 2834 | 20060170 | 4540 | 192419304 | 9.59 | 9.62 | 9.57 | 9.61 | 0.04 | 0.42% | 9.60 | 104 | 9.61 | 181 | 10.92 |
| 2018-07-19 | 2834 | 17073000 | 3173 | 163586614 | 9.62 | 9.64 | 9.55 | 9.57 | 0.04 | -0.42% | 9.56 | 644 | 9.57 | 53 | 10.88 |
| 2018-07-20 | 2834 | 18140157 | 3446 | 173481196 | 9.58 | 9.60 | 9.53 | 9.58 | 0.01 | 0.1% | 9.57 | 2 | 9.58 | 691 | 10.89 |
| 2018-07-23 | 2834 | 21570761 | 4675 | 207219879 | 9.58 | 9.64 | 9.57 | 9.62 | 0.04 | 0.42% | 9.61 | 146 | 9.62 | 326 | 10.93 |
| 2018-07-24 | 2834 | 31839410 | 5738 | 307598306 | 9.62 | 9.71 | 9.62 | 9.70 | 0.08 | 0.83% | 9.69 | 139 | 9.70 | 339 | 11.02 |
| 2018-07-25 | 2834 | 31964882 | 5933 | 311496468 | 9.72 | 9.77 | 9.72 | 9.72 | 0.02 | 0.21% | 9.72 | 1075 | 9.73 | 6 | 11.05 |
| 2018-07-26 | 2834 | 19611844 | 3156 | 191219515 | 9.75 | 9.77 | 9.72 | 9.76 | 0.04 | 0.41% | 9.76 | 68 | 9.77 | 771 | 11.09 |
| 2018-07-27 | 2834 | 23599410 | 4107 | 230817953 | 9.77 | 9.80 | 9.76 | 9.77 | 0.01 | 0.1% | 9.76 | 1396 | 9.77 | 112 | 11.10 |
| 2018-07-30 | 2834 | 42839079 | 7262 | 424472723 | 9.79 | 9.97 | 9.79 | 9.97 | 0.20 | 2.05% | 9.96 | 176 | 9.97 | 615 | 11.33 |
| 2018-07-31 | 2834 | 58212124 | 8375 | 586093319 | 10.00 | 10.15 | 9.98 | 10.10 | 0.13 | 1.3% | 10.05 | 1068 | 10.10 | 2802 | 11.48 |
| 2018-08-01 | 2834 | 23213048 | 4105 | 233708520 | 10.10 | 10.15 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 702 | 10.10 | 3557 | 11.48 |
| 2018-08-02 | 2834 | 38987228 | 6449 | 389888477 | 10.10 | 10.10 | 9.96 | 9.98 | 0.12 | -1.19% | 9.98 | 33 | 9.99 | 883 | 11.34 |
| 2018-08-03 | 2834 | 15285232 | 3272 | 153454100 | 9.99 | 10.10 | 9.99 | 10.05 | 0.07 | 0.7% | 10.05 | 1164 | 10.10 | 5600 | 11.42 |
| 2018-08-06 | 2834 | 19848406 | 3284 | 200858945 | 10.10 | 10.15 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 3070 | 10.15 | 1369 | 11.53 |
| 2018-08-07 | 2834 | 25885468 | 3998 | 264746988 | 10.15 | 10.30 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 1486 | 10.25 | 2770 | 11.59 |
| 2018-08-08 | 2834 | 18893993 | 3140 | 193485577 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 3895 | 10.25 | 466 | 11.65 |
| 2018-08-09 | 2834 | 13510118 | 2362 | 138296150 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 1004 | 10.30 | 4268 | 11.65 |
| 2018-08-10 | 2834 | 49690962 | 6830 | 519497646 | 10.30 | 10.55 | 10.30 | 10.45 | 0.20 | 1.95% | 10.40 | 3942 | 10.45 | 2378 | 11.88 |
| 2018-08-13 | 2834 | 55441259 | 7657 | 578147231 | 10.45 | 10.55 | 10.30 | 10.40 | 0.05 | -0.48% | 10.40 | 266 | 10.45 | 2422 | 11.82 |
| 2018-08-14 | 2834 | 26431773 | 4177 | 274605149 | 10.40 | 10.45 | 10.30 | 10.45 | 0.05 | 0.48% | 10.40 | 2218 | 10.45 | 1144 | 11.88 |
| 2018-08-15 | 2834 | 28648579 | 4644 | 297642279 | 10.45 | 10.45 | 10.35 | 10.35 | 0.10 | -0.96% | 10.35 | 2396 | 10.40 | 1692 | 11.76 |
| 2018-08-16 | 2834 | 24050792 | 3758 | 247672545 | 10.30 | 10.40 | 10.20 | 10.35 | 0.00 | 0% | 10.30 | 4618 | 10.35 | 291 | 11.76 |
| 2018-08-17 | 2834 | 21005236 | 2704 | 218340761 | 10.35 | 10.45 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 4700 | 10.40 | 230 | 11.82 |
| 2018-08-20 | 2834 | 31236914 | 4874 | 327484279 | 10.45 | 10.55 | 10.40 | 10.55 | 0.15 | 1.44% | 10.50 | 1919 | 10.55 | 5323 | 11.99 |
| 2018-08-21 | 2834 | 47282371 | 6311 | 504638981 | 10.55 | 10.80 | 10.55 | 10.80 | 0.25 | 2.37% | 10.75 | 2942 | 10.80 | 1264 | 12.27 |
| 2018-08-22 | 2834 | 73915268 | 11315 | 811534283 | 10.80 | 11.05 | 10.80 | 11.00 | 0.20 | 1.85% | 11.00 | 139 | 11.05 | 4435 | 12.50 |
| 2018-08-23 | 2834 | 41491474 | 6692 | 456890614 | 11.05 | 11.15 | 10.90 | 11.00 | 0.00 | 0% | 10.95 | 2747 | 11.00 | 3441 | 12.50 |
| 2018-08-24 | 2834 | 36623937 | 4822 | 401754298 | 11.00 | 11.05 | 10.90 | 11.05 | 0.05 | 0.45% | 11.00 | 2693 | 11.05 | 627 | 12.56 |
| 2018-08-27 | 2834 | 37550872 | 5443 | 420993752 | 11.10 | 11.25 | 11.10 | 11.25 | 0.20 | 1.81% | 11.20 | 4067 | 11.25 | 649 | 12.78 |
| 2018-08-28 | 2834 | 40539516 | 5543 | 455692407 | 11.30 | 11.35 | 11.15 | 11.20 | 0.05 | -0.44% | 11.20 | 520 | 11.25 | 2121 | 12.73 |
| 2018-08-29 | 2834 | 27813637 | 4202 | 311556377 | 11.20 | 11.25 | 11.15 | 11.20 | 0.00 | 0% | 11.15 | 7149 | 11.20 | 185 | 12.73 |
| 2018-08-30 | 2834 | 32721307 | 5532 | 364512398 | 11.20 | 11.25 | 11.05 | 11.10 | 0.10 | -0.89% | 11.10 | 1022 | 11.15 | 3725 | 11.68 |
| 2018-08-31 | 2834 | 50714641 | 5001 | 565007207 | 11.10 | 11.25 | 11.05 | 11.10 | 0.00 | 0% | 11.10 | 7792 | 11.15 | 767 | 11.68 |
| 2018-09-03 | 2834 | 47925167 | 4481 | 536753606 | 11.20 | 11.25 | 11.15 | 11.20 | 0.10 | 0.9% | 11.20 | 664 | 11.25 | 8714 | 11.79 |
| 2018-09-04 | 2834 | 47124551 | 5771 | 526634716 | 11.20 | 11.25 | 11.10 | 11.20 | 0.00 | 0% | 11.15 | 3984 | 11.20 | 5735 | 11.79 |
| 2018-09-05 | 2834 | 99979395 | 8152 | 1113771994 | 11.15 | 11.20 | 11.10 | 11.10 | 0.10 | -0.89% | 11.10 | 2225 | 11.15 | 4110 | 11.68 |
| 2018-09-06 | 2834 | 112328721 | 11915 | 1180259631 | 10.45 | 10.65 | 10.40 | 10.55 | 0.00 | -4.95% | 10.55 | 1636 | 10.60 | 1229 | 11.11 |
| 2018-09-07 | 2834 | 47630770 | 6804 | 508366080 | 10.60 | 10.80 | 10.55 | 10.65 | 0.10 | 0.95% | 10.65 | 192 | 10.70 | 2537 | 11.21 |
| 2018-09-10 | 2834 | 31340944 | 5520 | 332307167 | 10.70 | 10.80 | 10.50 | 10.55 | 0.10 | -0.94% | 10.55 | 109 | 10.60 | 3386 | 11.11 |
| 2018-09-11 | 2834 | 28310368 | 4051 | 297840777 | 10.55 | 10.60 | 10.45 | 10.55 | 0.00 | 0% | 10.55 | 476 | 10.60 | 1915 | 11.11 |
| 2018-09-12 | 2834 | 27056708 | 4155 | 288056722 | 10.60 | 10.75 | 10.55 | 10.70 | 0.15 | 1.42% | 10.70 | 1258 | 10.75 | 1546 | 11.26 |
| 2018-09-13 | 2834 | 39036311 | 5346 | 424764243 | 10.75 | 11.00 | 10.70 | 10.95 | 0.25 | 2.34% | 10.90 | 2115 | 10.95 | 677 | 11.53 |
| 2018-09-14 | 2834 | 40832182 | 7009 | 451227752 | 11.00 | 11.10 | 11.00 | 11.00 | 0.05 | 0.46% | 11.00 | 3865 | 11.05 | 849 | 11.58 |
| 2018-09-17 | 2834 | 32923983 | 3695 | 359181525 | 11.05 | 11.05 | 10.80 | 10.90 | 0.10 | -0.91% | 10.85 | 2097 | 10.90 | 2942 | 11.47 |
| 2018-09-18 | 2834 | 30125140 | 2724 | 327493559 | 10.90 | 10.95 | 10.80 | 10.85 | 0.05 | -0.46% | 10.85 | 5233 | 10.90 | 106 | 11.42 |
| 2018-09-19 | 2834 | 20947416 | 5109 | 229336003 | 10.90 | 11.00 | 10.90 | 10.95 | 0.10 | 0.92% | 10.95 | 539 | 11.00 | 8003 | 11.53 |
| 2018-09-20 | 2834 | 16599896 | 2097 | 181689964 | 11.00 | 11.00 | 10.90 | 10.95 | 0.00 | 0% | 10.90 | 5391 | 10.95 | 1038 | 11.53 |
| 2018-09-21 | 2834 | 26305131 | 3368 | 286620839 | 10.95 | 11.00 | 10.85 | 10.85 | 0.10 | -0.91% | 10.85 | 4730 | 10.90 | 464 | 11.42 |
| 2018-09-25 | 2834 | 26696997 | 3081 | 290939317 | 10.85 | 11.00 | 10.80 | 11.00 | 0.15 | 1.38% | 10.95 | 964 | 11.00 | 6073 | 11.58 |
| 2018-09-26 | 2834 | 40095408 | 5653 | 444555455 | 11.00 | 11.15 | 11.00 | 11.05 | 0.05 | 0.45% | 11.05 | 579 | 11.10 | 982 | 11.63 |
| 2018-09-27 | 2834 | 13692019 | 2399 | 151213473 | 11.05 | 11.10 | 11.00 | 11.05 | 0.00 | 0% | 11.05 | 1677 | 11.10 | 5495 | 11.63 |
| 2018-09-28 | 2834 | 28896830 | 3132 | 319132282 | 11.10 | 11.10 | 10.95 | 11.10 | 0.05 | 0.45% | 11.05 | 538 | 11.10 | 547 | 11.68 |
| 2018-10-01 | 2834 | 37635318 | 4368 | 422528533 | 11.15 | 11.30 | 11.10 | 11.25 | 0.15 | 1.35% | 11.20 | 4883 | 11.25 | 250 | 11.84 |
| 2018-10-02 | 2834 | 25000499 | 6828 | 280759871 | 11.25 | 11.30 | 11.15 | 11.25 | 0.00 | 0% | 11.20 | 1666 | 11.25 | 2028 | 11.84 |
| 2018-10-03 | 2834 | 15592050 | 2442 | 175104376 | 11.20 | 11.30 | 11.15 | 11.25 | 0.00 | 0% | 11.20 | 1463 | 11.25 | 1663 | 11.84 |
| 2018-10-04 | 2834 | 30131320 | 4860 | 334947128 | 11.25 | 11.25 | 11.05 | 11.05 | 0.20 | -1.78% | 11.05 | 6947 | 11.10 | 19 | 11.63 |
| 2018-10-05 | 2834 | 41488272 | 6738 | 452110762 | 11.00 | 11.00 | 10.75 | 10.85 | 0.20 | -1.81% | 10.85 | 6065 | 10.90 | 1270 | 11.42 |
| 2018-10-08 | 2834 | 24660396 | 3348 | 268799756 | 10.85 | 11.00 | 10.80 | 10.95 | 0.10 | 0.92% | 10.90 | 1566 | 10.95 | 821 | 11.53 |
| 2018-10-09 | 2834 | 30209762 | 3613 | 333217511 | 10.95 | 11.15 | 10.90 | 11.10 | 0.15 | 1.37% | 11.05 | 2352 | 11.10 | 174 | 11.68 |
| 2018-10-11 | 2834 | 93620299 | 15746 | 991357087 | 10.70 | 10.85 | 10.40 | 10.45 | 0.65 | -5.86% | 10.40 | 2560 | 10.45 | 990 | 11.00 |
| 2018-10-12 | 2834 | 38882057 | 8539 | 412518401 | 10.40 | 10.75 | 10.35 | 10.70 | 0.25 | 2.39% | 10.70 | 993 | 10.75 | 611 | 11.26 |
| 2018-10-15 | 2834 | 29914868 | 5779 | 320097559 | 10.70 | 10.80 | 10.60 | 10.65 | 0.05 | -0.47% | 10.65 | 1380 | 10.70 | 1132 | 11.21 |
| 2018-10-16 | 2834 | 20427567 | 4615 | 218154356 | 10.65 | 10.75 | 10.60 | 10.65 | 0.00 | 0% | 10.60 | 2317 | 10.65 | 656 | 11.21 |
| 2018-10-17 | 2834 | 33804890 | 6934 | 356836690 | 10.75 | 10.75 | 10.45 | 10.50 | 0.15 | -1.41% | 10.45 | 3964 | 10.50 | 55 | 11.05 |
| 2018-10-18 | 2834 | 39913167 | 6197 | 414073536 | 10.45 | 10.55 | 10.30 | 10.40 | 0.10 | -0.95% | 10.35 | 386 | 10.40 | 3158 | 10.95 |
| 2018-10-19 | 2834 | 26230671 | 3511 | 270750019 | 10.25 | 10.45 | 10.20 | 10.45 | 0.05 | 0.48% | 10.40 | 95 | 10.45 | 1350 | 11.00 |
| 2018-10-22 | 2834 | 11145148 | 2054 | 117045041 | 10.40 | 10.55 | 10.40 | 10.55 | 0.10 | 0.96% | 10.50 | 3492 | 10.55 | 2075 | 11.11 |
| 2018-10-23 | 2834 | 20863278 | 3675 | 216553955 | 10.50 | 10.50 | 10.30 | 10.30 | 0.25 | -2.37% | 10.30 | 3260 | 10.35 | 847 | 10.84 |
| 2018-10-24 | 2834 | 57214112 | 7942 | 579956103 | 10.25 | 10.30 | 10.05 | 10.05 | 0.25 | -2.43% | 10.05 | 6669 | 10.10 | 125 | 10.58 |
| 2018-10-25 | 2834 | 37565722 | 6932 | 374271400 | 9.87 | 10.05 | 9.87 | 9.99 | 0.06 | -0.6% | 9.98 | 51 | 9.99 | 138 | 10.52 |
| 2018-10-26 | 2834 | 30899190 | 6661 | 308197974 | 10.05 | 10.15 | 9.86 | 10.05 | 0.06 | 0.6% | 10.00 | 143 | 10.05 | 1235 | 10.58 |
| 2018-10-29 | 2834 | 10832411 | 2512 | 108605458 | 10.00 | 10.15 | 9.97 | 10.05 | 0.00 | 0% | 10.00 | 1884 | 10.05 | 916 | 10.58 |
| 2018-10-30 | 2834 | 12468715 | 2247 | 125479780 | 10.00 | 10.10 | 9.99 | 10.10 | 0.05 | 0.5% | 10.05 | 1916 | 10.10 | 511 | 10.63 |
| 2018-10-31 | 2834 | 38515624 | 3904 | 391669318 | 10.15 | 10.25 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 1011 | 10.20 | 496 | 10.74 |
| 2018-11-01 | 2834 | 9554761 | 1572 | 97047829 | 10.15 | 10.20 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 1540 | 10.20 | 2518 | 10.74 |
| 2018-11-02 | 2834 | 14673509 | 1810 | 149838321 | 10.20 | 10.25 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 2233 | 10.25 | 2303 | 10.79 |
| 2018-11-05 | 2834 | 10038543 | 1359 | 102396669 | 10.20 | 10.25 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 198 | 10.25 | 3612 | 10.79 |
| 2018-11-06 | 2834 | 9882112 | 1568 | 101293073 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 4007 | 10.25 | 1714 | 10.79 |
| 2018-11-07 | 2834 | 36642792 | 3884 | 380938377 | 10.25 | 10.50 | 10.25 | 10.50 | 0.25 | 2.44% | 10.45 | 148 | 10.50 | 2109 | 11.05 |
| 2018-11-08 | 2834 | 38556248 | 5175 | 409586113 | 10.65 | 10.70 | 10.55 | 10.65 | 0.15 | 1.43% | 10.65 | 1278 | 10.70 | 4563 | 11.21 |
| 2018-11-09 | 2834 | 18001829 | 2083 | 189986168 | 10.65 | 10.65 | 10.50 | 10.55 | 0.10 | -0.94% | 10.50 | 5520 | 10.55 | 694 | 10.55 |
| 2018-11-12 | 2834 | 17786063 | 2017 | 188305421 | 10.55 | 10.65 | 10.50 | 10.60 | 0.05 | 0.47% | 10.60 | 590 | 10.65 | 5179 | 10.60 |
| 2018-11-13 | 2834 | 19310496 | 2433 | 203244371 | 10.45 | 10.65 | 10.40 | 10.60 | 0.00 | 0% | 10.60 | 587 | 10.65 | 2671 | 10.60 |
| 2018-11-14 | 2834 | 21376082 | 2879 | 228713531 | 10.65 | 10.75 | 10.60 | 10.75 | 0.15 | 1.42% | 10.70 | 2347 | 10.75 | 4924 | 10.75 |
| 2018-11-16 | 2834 | 11878096 | 1974 | 127358493 | 10.80 | 10.85 | 10.65 | 10.70 | 0.05 | -0.47% | 10.70 | 167 | 10.75 | 3387 | 10.70 |
| 2018-11-19 | 2834 | 10095349 | 1959 | 108165702 | 10.75 | 10.75 | 10.65 | 10.75 | 0.05 | 0.47% | 10.70 | 388 | 10.75 | 5046 | 10.75 |
| 2018-11-20 | 2834 | 9403940 | 2278 | 100048920 | 10.70 | 10.70 | 10.60 | 10.60 | 0.15 | -1.4% | 10.60 | 1399 | 10.65 | 1122 | 10.60 |
| 2018-11-21 | 2834 | 17827902 | 4963 | 187890922 | 10.50 | 10.60 | 10.45 | 10.60 | 0.00 | 0% | 10.55 | 919 | 10.60 | 403 | 10.60 |
| 2018-11-22 | 2834 | 14297953 | 2669 | 150527282 | 10.60 | 10.60 | 10.45 | 10.50 | 0.10 | -0.94% | 10.45 | 4640 | 10.50 | 310 | 10.50 |
| 2018-11-23 | 2834 | 9729216 | 1235 | 102026949 | 10.50 | 10.55 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 3307 | 10.50 | 1606 | 10.45 |
| 2018-11-26 | 2834 | 15649254 | 2462 | 164918395 | 10.50 | 10.65 | 10.45 | 10.50 | 0.05 | 0.48% | 10.45 | 2587 | 10.50 | 1182 | 10.50 |
| 2018-11-27 | 2834 | 16371064 | 2182 | 171680843 | 10.50 | 10.55 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 2887 | 10.50 | 19 | 10.50 |
| 2018-11-28 | 2834 | 17425864 | 2571 | 184378500 | 10.50 | 10.65 | 10.50 | 10.65 | 0.15 | 1.43% | 10.60 | 460 | 10.65 | 3429 | 10.65 |
| 2018-11-29 | 2834 | 23034025 | 3434 | 244540280 | 10.75 | 10.80 | 10.50 | 10.55 | 0.10 | -0.94% | 10.50 | 4428 | 10.55 | 706 | 10.55 |
| 2018-11-30 | 2834 | 20835696 | 3148 | 220115938 | 10.55 | 10.60 | 10.55 | 10.55 | 0.00 | 0% | 10.55 | 2060 | 10.60 | 1162 | 10.55 |
| 2018-12-03 | 2834 | 19635918 | 2702 | 209277055 | 10.65 | 10.70 | 10.60 | 10.65 | 0.10 | 0.95% | 10.65 | 29 | 10.70 | 2345 | 10.65 |
| 2018-12-04 | 2834 | 19465370 | 3674 | 209125028 | 10.65 | 10.80 | 10.65 | 10.80 | 0.15 | 1.41% | 10.75 | 577 | 10.80 | 3487 | 10.80 |
| 2018-12-05 | 2834 | 11061393 | 2534 | 118557440 | 10.65 | 10.75 | 10.65 | 10.70 | 0.10 | -0.93% | 10.70 | 2607 | 10.75 | 1671 | 10.70 |
| 2018-12-06 | 2834 | 17864041 | 2838 | 189667155 | 10.70 | 10.70 | 10.55 | 10.60 | 0.10 | -0.93% | 10.60 | 23 | 10.65 | 2325 | 10.60 |
| 2018-12-07 | 2834 | 12935703 | 2257 | 137539112 | 10.60 | 10.70 | 10.55 | 10.65 | 0.05 | 0.47% | 10.65 | 493 | 10.70 | 2450 | 10.65 |
| 2018-12-10 | 2834 | 13763902 | 1884 | 146464632 | 10.60 | 10.70 | 10.55 | 10.65 | 0.00 | 0% | 10.60 | 5154 | 10.65 | 457 | 10.65 |
| 2018-12-11 | 2834 | 13736616 | 2082 | 147059531 | 10.70 | 10.75 | 10.65 | 10.75 | 0.10 | 0.94% | 10.70 | 753 | 10.75 | 4296 | 10.75 |
| 2018-12-12 | 2834 | 12067231 | 2777 | 129440992 | 10.75 | 10.80 | 10.65 | 10.70 | 0.05 | -0.47% | 10.70 | 37 | 10.75 | 1918 | 10.70 |
| 2018-12-13 | 2834 | 17928256 | 2569 | 191715806 | 10.75 | 10.75 | 10.60 | 10.75 | 0.05 | 0.47% | 10.70 | 507 | 10.75 | 1816 | 10.75 |
| 2018-12-14 | 2834 | 9747824 | 2075 | 104117659 | 10.70 | 10.75 | 10.65 | 10.65 | 0.10 | -0.93% | 10.65 | 1920 | 10.70 | 1191 | 10.65 |
| 2018-12-17 | 2834 | 15854873 | 2312 | 168443196 | 10.60 | 10.70 | 10.60 | 10.60 | 0.05 | -0.47% | 10.55 | 4418 | 10.60 | 28 | 10.60 |
| 2018-12-18 | 2834 | 29471811 | 4988 | 308176886 | 10.50 | 10.55 | 10.35 | 10.40 | 0.20 | -1.89% | 10.40 | 477 | 10.45 | 2118 | 10.40 |
| 2018-12-19 | 2834 | 18661074 | 5467 | 193528732 | 10.40 | 10.45 | 10.30 | 10.40 | 0.00 | 0% | 10.35 | 1480 | 10.40 | 167 | 10.40 |
| 2018-12-20 | 2834 | 10999725 | 2269 | 113776063 | 10.35 | 10.40 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 3925 | 10.35 | 1308 | 10.30 |
| 2018-12-21 | 2834 | 22879178 | 2918 | 234508891 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 2436 | 10.30 | 2872 | 10.25 |
| 2018-12-22 | 2834 | 7812124 | 1206 | 80089448 | 10.25 | 10.35 | 10.20 | 10.30 | 0.05 | 0.49% | 10.30 | 105 | 10.35 | 695 | 10.30 |
| 2018-12-24 | 2834 | 7215487 | 1949 | 74707491 | 10.35 | 10.40 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 97 | 10.40 | 3037 | 10.40 |
| 2018-12-25 | 2834 | 9272584 | 2085 | 95051436 | 10.30 | 10.30 | 10.20 | 10.25 | 0.15 | -1.44% | 10.25 | 310 | 10.30 | 1539 | 10.25 |
| 2018-12-26 | 2834 | 6949535 | 1536 | 71306184 | 10.30 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 3744 | 10.25 | 16 | 10.20 |
| 2018-12-27 | 2834 | 12050539 | 2137 | 124558529 | 10.35 | 10.40 | 10.25 | 10.40 | 0.20 | 1.96% | 10.35 | 302 | 10.40 | 2853 | 10.40 |
| 2018-12-28 | 2834 | 10793720 | 1828 | 111876915 | 10.40 | 10.40 | 10.30 | 10.35 | 0.05 | -0.48% | 10.35 | 84 | 10.40 | 770 | 10.35 |