台開(2841)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 | 10.45 0 0% | 10.35 -0.1 -0.96% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.35 0.1 0.98% | 10.35 0 0% | 10.25 -0.1 -0.97% | 10.30 0.05 0.49% | 10.20 -0.1 -0.97% | 10.20 0 0% | 10.20 0 0% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.28 | |||||||||
| 2 月 | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.00 -0.1 -0.99% | 9.50 -0.5 -5% | 9.65 0.15 1.58% | 9.64 -0.01 -0.1% | 9.43 -0.21 -2.18% | 9.53 0.1 1.06% | 9.95 0.42 4.41% | 9.98 0.03 0.3% | 9.90 -0.08 -0.8% | 9.89 -0.01 -0.1% | 9.89 0 0% | 9.82 | ||||||||||||||||||
| 3 月 | 9.83 -0.06 -0.61% | 9.80 -0.03 -0.31% | 9.74 -0.06 -0.61% | 9.72 -0.02 -0.21% | 9.68 -0.04 -0.41% | 9.70 0.02 0.21% | 9.70 0 0% | 9.71 0.01 0.1% | 9.74 0.03 0.31% | 9.84 0.1 1.03% | 9.85 0.01 0.1% | 9.74 -0.11 -1.12% | 9.73 -0.01 -0.1% | 9.74 0.01 0.1% | 9.64 -0.1 -1.03% | 9.62 -0.02 -0.21% | 9.62 0 0% | 9.59 -0.03 -0.31% | 9.59 0 0% | 9.77 0.18 1.88% | 9.92 0.15 1.54% | 9.72 | ||||||||||
| 4 月 | 9.85 -0.07 -0.71% | 9.80 -0.05 -0.51% | 9.83 0.03 0.31% | 9.80 -0.03 -0.31% | 9.75 -0.05 -0.51% | 9.74 -0.01 -0.1% | 9.68 -0.06 -0.62% | 9.63 -0.05 -0.52% | 9.51 -0.12 -1.25% | 9.53 0.02 0.21% | 9.50 -0.03 -0.31% | 9.50 0 0% | 9.44 -0.06 -0.63% | 9.37 -0.07 -0.74% | 9.43 0.06 0.64% | 9.38 -0.05 -0.53% | 9.38 0 0% | 9.41 0.03 0.32% | 9.59 | |||||||||||||
| 5 月 | 9.42 0.01 0.11% | 9.37 -0.05 -0.53% | 9.37 0 0% | 9.37 0 0% | 9.37 0 0% | 9.39 0.02 0.21% | 9.38 -0.01 -0.11% | 9.33 -0.05 -0.53% | 9.33 0 0% | 9.28 -0.05 -0.54% | 9.26 -0.02 -0.22% | 9.25 -0.01 -0.11% | 9.21 -0.04 -0.43% | 9.23 0.02 0.22% | 9.22 -0.01 -0.11% | 9.15 -0.07 -0.76% | 9.22 0.07 0.77% | 9.28 0.06 0.65% | 9.30 0.02 0.22% | 9.32 0.02 0.22% | 9.23 -0.09 -0.97% | 9.15 -0.08 -0.87% | 9.29 | |||||||||
| 6 月 | 9.42 0.27 2.95% | 9.44 0.02 0.21% | 9.44 0 0% | 9.38 -0.06 -0.64% | 9.32 -0.06 -0.64% | 9.29 -0.03 -0.32% | 9.23 -0.06 -0.65% | 9.23 0 0% | 9.20 -0.03 -0.33% | 9.24 0.04 0.43% | 9.14 -0.1 -1.08% | 9.12 -0.02 -0.22% | 9.12 0 0% | 9.10 -0.02 -0.22% | 9.15 0.05 0.55% | 9.11 -0.04 -0.44% | 9.10 -0.01 -0.11% | 9.02 -0.08 -0.88% | 9.02 0 0% | 9.21 | ||||||||||||
| 7 月 | 9.00 -0.02 -0.22% | 8.83 -0.17 -1.89% | 8.80 -0.03 -0.34% | 8.65 -0.15 -1.7% | 8.64 -0.01 -0.12% | 8.63 -0.01 -0.12% | 8.66 0.03 0.35% | 8.74 0.08 0.92% | 8.73 -0.01 -0.11% | 8.70 -0.03 -0.34% | 8.65 -0.05 -0.57% | 8.60 -0.05 -0.58% | 8.66 0.06 0.7% | 8.65 -0.01 -0.12% | 8.62 -0.03 -0.35% | 8.63 0.01 0.12% | 8.68 0.05 0.58% | 8.70 0.02 0.23% | 8.85 0.15 1.72% | 8.98 0.13 1.47% | 8.83 -0.15 -1.67% | 8.83 0 0% | 8.72 | |||||||||
| 8 月 | 8.89 0.06 0.68% | 8.75 -0.14 -1.57% | 8.81 0.06 0.69% | 8.78 -0.03 -0.34% | 8.88 0.1 1.14% | 8.89 0.01 0.11% | 8.90 0.01 0.11% | 9.00 0.1 1.12% | 8.80 -0.2 -2.22% | 8.77 -0.03 -0.34% | 8.68 -0.09 -1.03% | 8.67 -0.01 -0.12% | 8.70 0.03 0.35% | 8.71 0.01 0.11% | 8.74 0.03 0.34% | 8.80 0.06 0.69% | 8.87 0.07 0.8% | 8.85 -0.02 -0.23% | 8.85 0 0% | 8.90 0.05 0.56% | 8.87 -0.03 -0.34% | 8.83 -0.04 -0.45% | 8.83 0 0% | 8.81 | ||||||||
| 9 月 | 8.90 0.07 0.79% | 8.95 0.05 0.56% | 9.00 0.05 0.56% | 8.92 -0.08 -0.89% | 8.85 -0.07 -0.78% | 8.66 -0.19 -2.15% | 8.76 0.1 1.15% | 8.70 -0.06 -0.68% | 8.76 0.06 0.69% | 8.80 0.04 0.46% | 8.77 -0.03 -0.34% | 8.74 -0.03 -0.34% | 8.80 0.06 0.69% | 8.72 -0.08 -0.91% | 8.78 0.06 0.69% | 8.83 0.05 0.57% | 8.87 0.04 0.45% | 9.06 0.19 2.14% | 9.05 -0.01 -0.11% | 8.85 | ||||||||||||
| 10 月 | 9.03 -0.02 -0.22% | 8.97 -0.06 -0.66% | 8.88 -0.09 -1% | 8.82 -0.06 -0.68% | 8.72 -0.1 -1.13% | 8.70 -0.02 -0.23% | 8.72 0.02 0.23% | 8.10 -0.62 -7.11% | 8.18 0.08 0.99% | 8.13 -0.05 -0.61% | 8.11 -0.02 -0.25% | 8.17 0.06 0.74% | 8.18 0.01 0.12% | 8.08 -0.1 -1.22% | 8.10 0.02 0.25% | 8.05 -0.05 -0.62% | 8.06 0.01 0.12% | 7.92 -0.14 -1.74% | 7.85 -0.07 -0.88% | 7.89 0.04 0.51% | 7.91 0.02 0.25% | 8.00 0.09 1.14% | 8.28 | |||||||||
| 11 月 | 7.99 -0.01 -0.13% | 8.00 0.01 0.13% | 7.95 -0.05 -0.63% | 7.95 0 0% | 7.96 0.01 0.13% | 8.01 0.05 0.63% | 7.95 -0.06 -0.75% | 7.94 -0.01 -0.13% | 7.90 -0.04 -0.5% | 7.91 0.01 0.13% | 7.88 -0.03 -0.38% | 7.90 0.02 0.25% | 7.88 -0.02 -0.25% | 7.87 -0.01 -0.13% | 7.88 0.01 0.13% | 7.83 -0.05 -0.63% | 8.00 0.17 2.17% | 7.98 -0.02 -0.25% | 8.21 0.23 2.88% | 8.19 -0.02 -0.24% | 8.27 0.08 0.98% | 7.98 | ||||||||||
| 12 月 | 8.27 0 0% | 8.25 -0.02 -0.24% | 8.21 -0.04 -0.48% | 8.12 -0.09 -1.1% | 8.15 0.03 0.37% | 8.07 -0.08 -0.98% | 8.11 0.04 0.5% | 8.19 0.08 0.99% | 8.18 -0.01 -0.12% | 8.18 0 0% | 8.17 -0.01 -0.12% | 8.08 -0.09 -1.1% | 8.12 0.04 0.5% | 8.14 0.02 0.25% | 8.11 -0.03 -0.37% | 8.13 0.02 0.25% | 8.20 0.07 0.86% | 8.15 -0.05 -0.61% | 8.16 0.01 0.12% | 8.15 -0.01 -0.12% | 8.15 0 0% | 8.16 |
說明:最高漲幅:4.41%最低跌幅:-7.11% 最高價:10.45最低價:7.83平均價:9.04,灰色底表示週末,漲109天(6.61)元,跌161天(-10.33)元,平盤35天
4%=2,3%=2,2%=7,1%=42,0%=91,-0%=1,-1%=2,-2%=11,-3%=68,-4%=79,
| 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 | 2841 | 5879530 | 1202 | 61369972 | 10.30 | 10.55 | 10.30 | 10.45 | 0.20 | 0% | 10.45 | 14 | 10.50 | 452 | 25.49 |
| 2018-01-03 | 2841 | 3409948 | 694 | 35291947 | 10.40 | 10.50 | 10.25 | 10.35 | 0.10 | -0.96% | 10.30 | 21 | 10.35 | 175 | 25.24 |
| 2018-01-04 | 2841 | 2412306 | 537 | 24848498 | 10.35 | 10.35 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 325 | 10.30 | 14 | 25.12 |
| 2018-01-05 | 2841 | 1817151 | 335 | 18756842 | 10.30 | 10.35 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 40 | 10.35 | 333 | 25.24 |
| 2018-01-08 | 2841 | 1567301 | 395 | 16214083 | 10.30 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 436 | 10.35 | 19 | 25.24 |
| 2018-01-09 | 2841 | 1442202 | 335 | 14846865 | 10.35 | 10.35 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 176 | 10.30 | 57 | 25.12 |
| 2018-01-10 | 2841 | 1724100 | 381 | 17701114 | 10.30 | 10.35 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 152 | 10.30 | 165 | 25.12 |
| 2018-01-11 | 2841 | 1135677 | 262 | 11607851 | 10.25 | 10.30 | 10.15 | 10.25 | 0.05 | -0.49% | 10.20 | 140 | 10.25 | 175 | 25.00 |
| 2018-01-12 | 2841 | 1491999 | 367 | 15305584 | 10.25 | 10.30 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 91 | 10.30 | 321 | 25.12 |
| 2018-01-15 | 2841 | 1343889 | 311 | 13773063 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 395 | 10.25 | 174 | 25.00 |
| 2018-01-16 | 2841 | 1053757 | 293 | 10776864 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 208 | 10.25 | 13 | 25.00 |
| 2018-01-17 | 2841 | 3924609 | 762 | 40558862 | 10.25 | 10.45 | 10.20 | 10.35 | 0.10 | 0.98% | 10.35 | 152 | 10.40 | 242 | 25.24 |
| 2018-01-18 | 2841 | 2053209 | 318 | 21274995 | 10.40 | 10.45 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 352 | 10.35 | 106 | 25.24 |
| 2018-01-19 | 2841 | 998444 | 237 | 10285823 | 10.30 | 10.40 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 510 | 10.30 | 126 | 25.00 |
| 2018-01-22 | 2841 | 1407824 | 319 | 14460039 | 10.25 | 10.35 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 28 | 10.30 | 242 | 25.12 |
| 2018-01-23 | 2841 | 989993 | 237 | 10138726 | 10.25 | 10.30 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 192 | 10.25 | 31 | 24.88 |
| 2018-01-24 | 2841 | 845959 | 256 | 8626719 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 356 | 10.20 | 32 | 24.88 |
| 2018-01-25 | 2841 | 704878 | 222 | 7180399 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 405 | 10.20 | 82 | 24.88 |
| 2018-01-26 | 2841 | 1469394 | 319 | 15065711 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 83 | 10.25 | 47 | 25.00 |
| 2018-01-29 | 2841 | 995572 | 310 | 10161648 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 460 | 10.20 | 68 | 24.88 |
| 2018-01-30 | 2841 | 1483527 | 329 | 15112718 | 10.15 | 10.25 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 22 | 10.20 | 107 | 24.88 |
| 2018-01-31 | 2841 | 1456145 | 297 | 14714406 | 10.15 | 10.15 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 35 | 10.15 | 476 | 24.76 |
| 2018-02-01 | 2841 | 1286403 | 300 | 12976515 | 10.15 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 482 | 10.10 | 359 | 24.63 |
| 2018-02-02 | 2841 | 1091301 | 246 | 10983422 | 10.05 | 10.10 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 147 | 10.10 | 410 | 24.63 |
| 2018-02-05 | 2841 | 2337379 | 514 | 23357536 | 10.00 | 10.00 | 9.98 | 10.00 | 0.10 | -0.99% | 9.99 | 64 | 10.00 | 70 | 24.39 |
| 2018-02-06 | 2841 | 3969768 | 1133 | 38476066 | 9.90 | 9.95 | 9.46 | 9.50 | 0.50 | -5% | 9.50 | 35 | 9.54 | 5 | 23.17 |
| 2018-02-07 | 2841 | 1599791 | 630 | 15475460 | 9.57 | 9.78 | 9.57 | 9.65 | 0.15 | 1.58% | 9.64 | 12 | 9.65 | 21 | 23.54 |
| 2018-02-08 | 2841 | 926947 | 341 | 8929360 | 9.65 | 9.69 | 9.60 | 9.64 | 0.01 | -0.1% | 9.63 | 12 | 9.64 | 53 | 23.51 |
| 2018-02-09 | 2841 | 3266350 | 845 | 30644792 | 9.46 | 9.47 | 9.33 | 9.43 | 0.21 | -2.18% | 9.42 | 3 | 9.43 | 79 | 23.00 |
| 2018-02-12 | 2841 | 1374046 | 495 | 13054665 | 9.43 | 9.55 | 9.43 | 9.53 | 0.10 | 1.06% | 9.53 | 12 | 9.54 | 41 | 23.24 |
| 2018-02-21 | 2841 | 1772015 | 930 | 17315196 | 9.59 | 9.95 | 9.58 | 9.95 | 0.42 | 4.41% | 9.89 | 4 | 9.95 | 29 | 24.27 |
| 2018-02-22 | 2841 | 1339519 | 504 | 13344875 | 9.95 | 10.00 | 9.91 | 9.98 | 0.03 | 0.3% | 9.97 | 2 | 9.98 | 128 | 24.34 |
| 2018-02-23 | 2841 | 2275953 | 566 | 22581683 | 10.00 | 10.05 | 9.85 | 9.90 | 0.08 | -0.8% | 9.89 | 3 | 9.90 | 182 | 24.15 |
| 2018-02-26 | 2841 | 1237702 | 396 | 12251735 | 9.95 | 9.96 | 9.85 | 9.89 | 0.01 | -0.1% | 9.87 | 4 | 9.89 | 4 | 24.12 |
| 2018-02-27 | 2841 | 989091 | 302 | 9768442 | 9.90 | 9.92 | 9.85 | 9.89 | 0.00 | 0% | 9.88 | 2 | 9.89 | 29 | 24.12 |
| 2018-03-01 | 2841 | 1109024 | 422 | 10877034 | 9.85 | 9.86 | 9.78 | 9.83 | 0.06 | -0.61% | 9.82 | 7 | 9.83 | 22 | 23.98 |
| 2018-03-02 | 2841 | 1253506 | 568 | 12224221 | 9.78 | 9.80 | 9.71 | 9.80 | 0.03 | -0.31% | 9.78 | 4 | 9.80 | 39 | 23.90 |
| 2018-03-05 | 2841 | 958817 | 525 | 9342939 | 9.78 | 9.81 | 9.70 | 9.74 | 0.06 | -0.61% | 9.72 | 12 | 9.74 | 10 | 23.76 |
| 2018-03-06 | 2841 | 1023203 | 342 | 9927693 | 9.72 | 9.75 | 9.68 | 9.72 | 0.02 | -0.21% | 9.70 | 9 | 9.72 | 1 | 23.71 |
| 2018-03-07 | 2841 | 934822 | 363 | 9034955 | 9.70 | 9.72 | 9.64 | 9.68 | 0.04 | -0.41% | 9.65 | 11 | 9.68 | 11 | 23.61 |
| 2018-03-08 | 2841 | 950244 | 355 | 9208953 | 9.65 | 9.73 | 9.65 | 9.70 | 0.02 | 0.21% | 9.69 | 10 | 9.70 | 12 | 23.66 |
| 2018-03-09 | 2841 | 1272239 | 342 | 12337499 | 9.73 | 9.73 | 9.67 | 9.70 | 0.00 | 0% | 9.69 | 1 | 9.70 | 108 | 23.66 |
| 2018-03-12 | 2841 | 974343 | 305 | 9459774 | 9.73 | 9.73 | 9.69 | 9.71 | 0.01 | 0.1% | 9.70 | 7 | 9.71 | 18 | 23.68 |
| 2018-03-13 | 2841 | 965207 | 444 | 9379096 | 9.71 | 9.74 | 9.70 | 9.74 | 0.03 | 0.31% | 9.73 | 2 | 9.74 | 44 | 23.76 |
| 2018-03-14 | 2841 | 2023223 | 640 | 19887946 | 9.74 | 9.91 | 9.71 | 9.84 | 0.10 | 1.03% | 9.83 | 14 | 9.84 | 35 | 24.00 |
| 2018-03-15 | 2841 | 861610 | 358 | 8470744 | 9.84 | 9.86 | 9.81 | 9.85 | 0.01 | 0.1% | 9.83 | 3 | 9.85 | 21 | 24.02 |
| 2018-03-20 | 2841 | 916504 | 353 | 8912046 | 9.73 | 9.77 | 9.70 | 9.74 | 0.03 | -1.12% | 9.73 | 1 | 9.74 | 7 | 23.76 |
| 2018-03-21 | 2841 | 716254 | 276 | 6966699 | 9.74 | 9.75 | 9.71 | 9.73 | 0.01 | -0.1% | 9.72 | 1 | 9.73 | 67 | 23.73 |
| 2018-03-22 | 2841 | 1176522 | 362 | 11463283 | 9.72 | 9.79 | 9.71 | 9.74 | 0.01 | 0.1% | 9.72 | 16 | 9.74 | 111 | 23.76 |
| 2018-03-23 | 2841 | 1629865 | 555 | 15686201 | 9.64 | 9.65 | 9.60 | 9.64 | 0.10 | -1.03% | 9.63 | 5 | 9.64 | 4 | 23.51 |
| 2018-03-26 | 2841 | 932568 | 329 | 8971374 | 9.63 | 9.64 | 9.60 | 9.62 | 0.02 | -0.21% | 9.61 | 7 | 9.62 | 32 | 23.46 |
| 2018-03-27 | 2841 | 1123923 | 356 | 10817012 | 9.63 | 9.68 | 9.60 | 9.62 | 0.00 | 0% | 9.61 | 8 | 9.62 | 20 | 23.46 |
| 2018-03-28 | 2841 | 731567 | 286 | 7019296 | 9.62 | 9.64 | 9.57 | 9.59 | 0.03 | -0.31% | 9.59 | 2 | 9.60 | 73 | 23.39 |
| 2018-03-29 | 2841 | 759587 | 244 | 7279210 | 9.59 | 9.61 | 9.56 | 9.59 | 0.00 | 0% | 9.58 | 2 | 9.59 | 16 | 23.39 |
| 2018-03-30 | 2841 | 2799744 | 906 | 27196520 | 9.59 | 9.82 | 9.59 | 9.77 | 0.18 | 1.88% | 9.76 | 9 | 9.77 | 19 | 15.27 |
| 2018-03-31 | 2841 | 3196090 | 899 | 31731620 | 9.88 | 9.97 | 9.88 | 9.92 | 0.15 | 1.54% | 9.92 | 43 | 9.94 | 15 | 15.50 |
| 2018-04-02 | 2841 | 1217920 | 398 | 12042346 | 9.92 | 9.96 | 9.83 | 9.85 | 0.07 | -0.71% | 9.85 | 29 | 9.87 | 4 | 15.39 |
| 2018-04-03 | 2841 | 1036557 | 366 | 10134304 | 9.82 | 9.82 | 9.75 | 9.80 | 0.05 | -0.51% | 9.77 | 28 | 9.81 | 22 | 15.31 |
| 2018-04-09 | 2841 | 982744 | 420 | 9662538 | 9.81 | 9.89 | 9.80 | 9.83 | 0.03 | 0.31% | 9.83 | 8 | 9.84 | 121 | 15.36 |
| 2018-04-10 | 2841 | 1584780 | 471 | 15620475 | 9.84 | 9.92 | 9.80 | 9.80 | 0.03 | -0.31% | 9.80 | 58 | 9.81 | 4 | 15.31 |
| 2018-04-11 | 2841 | 1081388 | 384 | 10561949 | 9.80 | 9.84 | 9.73 | 9.75 | 0.05 | -0.51% | 9.74 | 5 | 9.75 | 22 | 15.23 |
| 2018-04-12 | 2841 | 895812 | 312 | 8702894 | 9.74 | 9.75 | 9.69 | 9.74 | 0.01 | -0.1% | 9.71 | 21 | 9.74 | 16 | 15.22 |
| 2018-04-13 | 2841 | 1201406 | 397 | 11628716 | 9.72 | 9.74 | 9.65 | 9.68 | 0.06 | -0.62% | 9.67 | 8 | 9.68 | 50 | 15.13 |
| 2018-04-16 | 2841 | 1126211 | 352 | 10827679 | 9.69 | 9.69 | 9.55 | 9.63 | 0.05 | -0.52% | 9.61 | 10 | 9.63 | 12 | 15.05 |
| 2018-04-17 | 2841 | 1172539 | 443 | 11194399 | 9.61 | 9.63 | 9.50 | 9.51 | 0.12 | -1.25% | 9.51 | 56 | 9.53 | 37 | 14.86 |
| 2018-04-18 | 2841 | 1185744 | 412 | 11296388 | 9.52 | 9.60 | 9.50 | 9.53 | 0.02 | 0.21% | 9.52 | 6 | 9.54 | 7 | 14.89 |
| 2018-04-19 | 2841 | 1292672 | 492 | 12294262 | 9.54 | 9.56 | 9.48 | 9.50 | 0.03 | -0.31% | 9.49 | 34 | 9.50 | 26 | 14.84 |
| 2018-04-20 | 2841 | 1732586 | 573 | 16404351 | 9.50 | 9.52 | 9.43 | 9.50 | 0.00 | 0% | 9.46 | 1 | 9.50 | 24 | 14.84 |
| 2018-04-23 | 2841 | 1308052 | 342 | 12356423 | 9.50 | 9.50 | 9.41 | 9.44 | 0.06 | -0.63% | 9.44 | 7 | 9.45 | 21 | 14.75 |
| 2018-04-24 | 2841 | 2147741 | 495 | 20114449 | 9.42 | 9.43 | 9.34 | 9.37 | 0.07 | -0.74% | 9.37 | 5 | 9.38 | 36 | 14.64 |
| 2018-04-25 | 2841 | 1228378 | 392 | 11481338 | 9.36 | 9.43 | 9.31 | 9.43 | 0.06 | 0.64% | 9.41 | 6 | 9.43 | 17 | 14.73 |
| 2018-04-26 | 2841 | 1733479 | 422 | 16348989 | 9.48 | 9.50 | 9.38 | 9.38 | 0.05 | -0.53% | 9.37 | 14 | 9.38 | 3 | 14.66 |
| 2018-04-27 | 2841 | 755531 | 265 | 7105521 | 9.41 | 9.50 | 9.38 | 9.38 | 0.00 | 0% | 9.38 | 21 | 9.40 | 3 | 14.66 |
| 2018-04-30 | 2841 | 628267 | 220 | 5902456 | 9.38 | 9.42 | 9.37 | 9.41 | 0.03 | 0.32% | 9.41 | 8 | 9.42 | 10 | 14.70 |
| 2018-05-02 | 2841 | 562155 | 253 | 5287441 | 9.41 | 9.42 | 9.38 | 9.42 | 0.01 | 0.11% | 9.40 | 1 | 9.42 | 132 | 14.72 |
| 2018-05-03 | 2841 | 766420 | 257 | 7185626 | 9.42 | 9.42 | 9.35 | 9.37 | 0.05 | -0.53% | 9.36 | 20 | 9.37 | 1 | 14.64 |
| 2018-05-04 | 2841 | 552022 | 231 | 5170350 | 9.40 | 9.40 | 9.33 | 9.37 | 0.00 | 0% | 9.36 | 8 | 9.37 | 2 | 14.64 |
| 2018-05-07 | 2841 | 598286 | 233 | 5619904 | 9.46 | 9.46 | 9.36 | 9.37 | 0.00 | 0% | 9.37 | 5 | 9.39 | 33 | 14.64 |
| 2018-05-08 | 2841 | 608429 | 224 | 5695243 | 9.42 | 9.42 | 9.33 | 9.37 | 0.00 | 0% | 9.36 | 1 | 9.37 | 23 | 14.64 |
| 2018-05-09 | 2841 | 1221897 | 449 | 11464719 | 9.40 | 9.42 | 9.35 | 9.39 | 0.02 | 0.21% | 9.37 | 20 | 9.39 | 35 | 14.67 |
| 2018-05-10 | 2841 | 1138539 | 337 | 10671152 | 9.39 | 9.40 | 9.34 | 9.38 | 0.01 | -0.11% | 9.35 | 30 | 9.38 | 29 | 14.89 |
| 2018-05-11 | 2841 | 1944020 | 547 | 18138155 | 9.37 | 9.37 | 9.31 | 9.33 | 0.05 | -0.53% | 9.33 | 11 | 9.34 | 10 | 14.81 |
| 2018-05-14 | 2841 | 1143055 | 307 | 10646125 | 9.34 | 9.35 | 9.29 | 9.33 | 0.00 | 0% | 9.32 | 6 | 9.33 | 141 | 14.81 |
| 2018-05-15 | 2841 | 2932967 | 879 | 27215729 | 9.30 | 9.33 | 9.25 | 9.28 | 0.05 | -0.54% | 9.26 | 3 | 9.28 | 65 | 14.73 |
| 2018-05-16 | 2841 | 2221869 | 743 | 20484370 | 9.21 | 9.26 | 9.20 | 9.26 | 0.02 | -0.22% | 9.22 | 6 | 9.26 | 4 | 14.70 |
| 2018-05-17 | 2841 | 2111498 | 726 | 19450219 | 9.20 | 9.27 | 9.18 | 9.25 | 0.01 | -0.11% | 9.25 | 100 | 9.26 | 41 | 14.68 |
| 2018-05-18 | 2841 | 1787904 | 612 | 16486991 | 9.25 | 9.27 | 9.18 | 9.21 | 0.04 | -0.43% | 9.21 | 230 | 9.22 | 2 | 14.62 |
| 2018-05-21 | 2841 | 1916475 | 787 | 17655224 | 9.24 | 9.24 | 9.18 | 9.23 | 0.02 | 0.22% | 9.23 | 100 | 9.24 | 50 | 14.65 |
| 2018-05-22 | 2841 | 3190146 | 850 | 29362257 | 9.23 | 9.24 | 9.18 | 9.22 | 0.01 | -0.11% | 9.19 | 71 | 9.22 | 24 | 14.63 |
| 2018-05-23 | 2841 | 2982727 | 1048 | 27307529 | 9.21 | 9.21 | 9.12 | 9.15 | 0.07 | -0.76% | 9.15 | 123 | 9.17 | 23 | 14.52 |
| 2018-05-24 | 2841 | 2519782 | 760 | 23071163 | 9.16 | 9.22 | 9.11 | 9.22 | 0.07 | 0.77% | 9.21 | 12 | 9.22 | 75 | 14.63 |
| 2018-05-25 | 2841 | 2708052 | 841 | 25073460 | 9.22 | 9.31 | 9.18 | 9.28 | 0.06 | 0.65% | 9.27 | 7 | 9.28 | 31 | 14.73 |
| 2018-05-28 | 2841 | 1894881 | 592 | 17583022 | 9.31 | 9.32 | 9.20 | 9.30 | 0.02 | 0.22% | 9.27 | 22 | 9.30 | 31 | 14.76 |
| 2018-05-29 | 2841 | 1394252 | 377 | 12975206 | 9.30 | 9.32 | 9.28 | 9.32 | 0.02 | 0.22% | 9.29 | 17 | 9.32 | 37 | 14.79 |
| 2018-05-30 | 2841 | 2151617 | 701 | 19863475 | 9.32 | 9.32 | 9.20 | 9.23 | 0.09 | -0.97% | 9.22 | 22 | 9.23 | 131 | 14.65 |
| 2018-05-31 | 2841 | 18314704 | 1256 | 168151587 | 9.30 | 9.37 | 9.15 | 9.15 | 0.08 | -0.87% | 9.14 | 62 | 9.15 | 3675 | 14.52 |
| 2018-06-01 | 2841 | 5269235 | 1225 | 49194078 | 9.21 | 9.46 | 9.21 | 9.42 | 0.27 | 2.95% | 9.42 | 121 | 9.43 | 340 | 14.95 |
| 2018-06-04 | 2841 | 2734075 | 809 | 25942348 | 9.47 | 9.58 | 9.44 | 9.44 | 0.02 | 0.21% | 9.43 | 80 | 9.44 | 16 | 14.98 |
| 2018-06-05 | 2841 | 1915059 | 606 | 18049249 | 9.48 | 9.49 | 9.37 | 9.44 | 0.00 | 0% | 9.44 | 72 | 9.45 | 65 | 14.98 |
| 2018-06-06 | 2841 | 2550897 | 697 | 23938815 | 9.43 | 9.44 | 9.35 | 9.38 | 0.06 | -0.64% | 9.37 | 25 | 9.38 | 1 | 14.89 |
| 2018-06-08 | 2841 | 2362659 | 583 | 22029612 | 9.36 | 9.36 | 9.29 | 9.32 | 0.06 | -0.64% | 9.32 | 15 | 9.33 | 39 | 14.79 |
| 2018-06-11 | 2841 | 1578495 | 440 | 14680953 | 9.32 | 9.34 | 9.27 | 9.29 | 0.03 | -0.32% | 9.29 | 6 | 9.30 | 26 | 14.75 |
| 2018-06-12 | 2841 | 2619264 | 743 | 24164062 | 9.29 | 9.29 | 9.18 | 9.23 | 0.06 | -0.65% | 9.22 | 1 | 9.23 | 1 | 14.65 |
| 2018-06-13 | 2841 | 1368374 | 384 | 12595424 | 9.19 | 9.23 | 9.19 | 9.23 | 0.00 | 0% | 9.21 | 36 | 9.23 | 78 | 14.65 |
| 2018-06-14 | 2841 | 1850717 | 540 | 17010971 | 9.22 | 9.22 | 9.16 | 9.20 | 0.03 | -0.33% | 9.18 | 2 | 9.20 | 15 | 14.60 |
| 2018-06-15 | 2841 | 1710278 | 474 | 15750032 | 9.20 | 9.25 | 9.18 | 9.24 | 0.04 | 0.43% | 9.24 | 79 | 9.25 | 123 | 14.67 |
| 2018-06-19 | 2841 | 2128893 | 663 | 19488636 | 9.23 | 9.23 | 9.11 | 9.14 | 0.10 | -1.08% | 9.14 | 19 | 9.15 | 49 | 14.51 |
| 2018-06-20 | 2841 | 1783279 | 529 | 16214856 | 9.14 | 9.16 | 9.06 | 9.12 | 0.02 | -0.22% | 9.11 | 2 | 9.13 | 25 | 14.48 |
| 2018-06-21 | 2841 | 1110182 | 370 | 10119830 | 9.15 | 9.15 | 9.08 | 9.12 | 0.00 | 0% | 9.10 | 8 | 9.12 | 35 | 14.48 |
| 2018-06-22 | 2841 | 1410069 | 317 | 12820619 | 9.12 | 9.13 | 9.07 | 9.10 | 0.02 | -0.22% | 9.08 | 1 | 9.10 | 21 | 14.44 |
| 2018-06-25 | 2841 | 1649427 | 460 | 15140593 | 9.12 | 9.24 | 9.11 | 9.15 | 0.05 | 0.55% | 9.15 | 21 | 9.17 | 4 | 14.52 |
| 2018-06-26 | 2841 | 1436893 | 357 | 13064143 | 9.16 | 9.16 | 9.03 | 9.11 | 0.04 | -0.44% | 9.10 | 5 | 9.11 | 3 | 14.46 |
| 2018-06-27 | 2841 | 748435 | 212 | 6811752 | 9.11 | 9.13 | 9.07 | 9.10 | 0.01 | -0.11% | 9.08 | 9 | 9.10 | 64 | 14.44 |
| 2018-06-28 | 2841 | 1326036 | 373 | 12003374 | 9.07 | 9.10 | 9.02 | 9.02 | 0.08 | -0.88% | 9.02 | 84 | 9.03 | 35 | 14.32 |
| 2018-06-29 | 2841 | 1252879 | 269 | 11321543 | 9.03 | 9.09 | 9.02 | 9.02 | 0.00 | 0% | 9.02 | 91 | 9.03 | 30 | 14.32 |
| 2018-07-02 | 2841 | 1653848 | 375 | 14897206 | 9.03 | 9.03 | 8.99 | 9.00 | 0.02 | -0.22% | 8.99 | 13 | 9.00 | 27 | 14.29 |
| 2018-07-03 | 2841 | 2079475 | 538 | 18517362 | 9.00 | 9.01 | 8.83 | 8.83 | 0.17 | -1.89% | 8.83 | 40 | 8.84 | 11 | 14.02 |
| 2018-07-04 | 2841 | 1394611 | 361 | 12264559 | 8.80 | 8.86 | 8.76 | 8.80 | 0.03 | -0.34% | 8.78 | 26 | 8.80 | 1 | 13.97 |
| 2018-07-05 | 2841 | 2410774 | 613 | 20916895 | 8.80 | 8.81 | 8.62 | 8.65 | 0.15 | -1.7% | 8.64 | 2 | 8.65 | 9 | 13.73 |
| 2018-07-06 | 2841 | 1005919 | 307 | 8679590 | 8.64 | 8.70 | 8.60 | 8.64 | 0.01 | -0.12% | 8.64 | 1 | 8.65 | 18 | 13.71 |
| 2018-07-09 | 2841 | 903873 | 303 | 7803999 | 8.67 | 8.68 | 8.60 | 8.63 | 0.01 | -0.12% | 8.63 | 16 | 8.64 | 2 | 13.70 |
| 2018-07-10 | 2841 | 911548 | 296 | 7864532 | 8.64 | 8.67 | 8.60 | 8.66 | 0.03 | 0.35% | 8.64 | 3 | 8.66 | 39 | 13.75 |
| 2018-07-11 | 2841 | 1276279 | 419 | 11142175 | 8.68 | 8.79 | 8.67 | 8.74 | 0.08 | 0.92% | 8.74 | 14 | 8.75 | 12 | 13.87 |
| 2018-07-12 | 2841 | 683037 | 227 | 5961920 | 8.75 | 8.78 | 8.70 | 8.73 | 0.01 | -0.11% | 8.73 | 3 | 8.74 | 12 | 13.86 |
| 2018-07-13 | 2841 | 1675708 | 449 | 14604526 | 8.73 | 8.80 | 8.69 | 8.70 | 0.03 | -0.34% | 8.70 | 8 | 8.71 | 20 | 13.81 |
| 2018-07-16 | 2841 | 832372 | 234 | 7221502 | 8.70 | 8.71 | 8.64 | 8.65 | 0.05 | -0.57% | 8.64 | 58 | 8.65 | 2 | 13.73 |
| 2018-07-17 | 2841 | 1461679 | 366 | 12605148 | 8.66 | 8.68 | 8.60 | 8.60 | 0.05 | -0.58% | 8.60 | 92 | 8.61 | 2 | 13.65 |
| 2018-07-18 | 2841 | 1079812 | 385 | 9320534 | 8.64 | 8.66 | 8.61 | 8.66 | 0.06 | 0.7% | 8.66 | 45 | 8.67 | 31 | 13.75 |
| 2018-07-19 | 2841 | 916836 | 236 | 7919542 | 8.68 | 8.68 | 8.62 | 8.65 | 0.01 | -0.12% | 8.65 | 8 | 8.66 | 68 | 13.73 |
| 2018-07-20 | 2841 | 1024236 | 275 | 8839642 | 8.67 | 8.67 | 8.61 | 8.62 | 0.03 | -0.35% | 8.62 | 6 | 8.63 | 3 | 13.68 |
| 2018-07-23 | 2841 | 901491 | 295 | 7782642 | 8.65 | 8.66 | 8.62 | 8.63 | 0.01 | 0.12% | 8.63 | 29 | 8.64 | 10 | 13.70 |
| 2018-07-24 | 2841 | 852651 | 317 | 7384533 | 8.63 | 8.68 | 8.63 | 8.68 | 0.05 | 0.58% | 8.67 | 25 | 8.68 | 21 | 13.78 |
| 2018-07-25 | 2841 | 931097 | 335 | 8100188 | 8.68 | 8.74 | 8.66 | 8.70 | 0.02 | 0.23% | 8.70 | 3 | 8.71 | 1 | 13.81 |
| 2018-07-26 | 2841 | 1356906 | 462 | 11913751 | 8.72 | 8.85 | 8.72 | 8.85 | 0.15 | 1.72% | 8.84 | 10 | 8.85 | 17 | 14.05 |
| 2018-07-27 | 2841 | 2957372 | 956 | 26497325 | 8.81 | 9.02 | 8.81 | 8.98 | 0.13 | 1.47% | 8.97 | 67 | 8.98 | 3 | 14.25 |
| 2018-07-30 | 2841 | 1433202 | 474 | 12768337 | 8.98 | 8.98 | 8.82 | 8.83 | 0.15 | -1.67% | 8.83 | 125 | 8.86 | 2 | 14.02 |
| 2018-07-31 | 2841 | 1142663 | 268 | 10103768 | 8.83 | 8.89 | 8.82 | 8.83 | 0.00 | 0% | 8.83 | 46 | 8.85 | 15 | 14.02 |
| 2018-08-01 | 2841 | 1050549 | 310 | 9305353 | 8.83 | 8.90 | 8.83 | 8.89 | 0.06 | 0.68% | 8.85 | 42 | 8.89 | 28 | 14.11 |
| 2018-08-02 | 2841 | 1351343 | 380 | 11911142 | 8.89 | 8.89 | 8.75 | 8.75 | 0.14 | -1.57% | 8.75 | 48 | 8.77 | 13 | 13.89 |
| 2018-08-03 | 2841 | 339999 | 166 | 2991113 | 8.76 | 8.82 | 8.76 | 8.81 | 0.06 | 0.69% | 8.79 | 41 | 8.81 | 5 | 20.98 |
| 2018-08-06 | 2841 | 1236404 | 269 | 10895933 | 8.83 | 8.84 | 8.78 | 8.78 | 0.03 | -0.34% | 8.78 | 45 | 8.79 | 35 | 20.90 |
| 2018-08-07 | 2841 | 926873 | 384 | 8211993 | 8.89 | 8.89 | 8.83 | 8.88 | 0.10 | 1.14% | 8.87 | 12 | 8.88 | 44 | 21.14 |
| 2018-08-08 | 2841 | 954880 | 417 | 8484285 | 8.88 | 8.93 | 8.87 | 8.89 | 0.01 | 0.11% | 8.89 | 16 | 8.92 | 27 | 21.17 |
| 2018-08-09 | 2841 | 684332 | 190 | 6096536 | 8.93 | 8.93 | 8.88 | 8.90 | 0.01 | 0.11% | 8.90 | 91 | 8.91 | 3 | 21.19 |
| 2018-08-10 | 2841 | 2090300 | 696 | 18857850 | 8.95 | 9.14 | 8.95 | 9.00 | 0.10 | 1.12% | 9.00 | 32 | 9.01 | 2 | 21.43 |
| 2018-08-13 | 2841 | 1985061 | 578 | 17649169 | 9.00 | 9.00 | 8.79 | 8.80 | 0.20 | -2.22% | 8.80 | 10 | 8.85 | 27 | 20.95 |
| 2018-08-14 | 2841 | 896299 | 315 | 7882446 | 8.81 | 8.84 | 8.77 | 8.77 | 0.03 | -0.34% | 8.77 | 14 | 8.80 | 2 | 20.88 |
| 2018-08-15 | 2841 | 963736 | 449 | 8393101 | 8.78 | 8.80 | 8.67 | 8.68 | 0.09 | -1.03% | 8.68 | 52 | 8.69 | 4 | 20.67 |
| 2018-08-16 | 2841 | 1187115 | 425 | 10263761 | 8.67 | 8.68 | 8.60 | 8.67 | 0.01 | -0.12% | 8.66 | 12 | 8.67 | 39 | 20.64 |
| 2018-08-17 | 2841 | 576167 | 217 | 4999180 | 8.68 | 8.70 | 8.65 | 8.70 | 0.03 | 0.35% | 8.67 | 25 | 8.70 | 26 | 20.71 |
| 2018-08-20 | 2841 | 861035 | 313 | 7510289 | 8.71 | 8.77 | 8.70 | 8.71 | 0.01 | 0.11% | 8.70 | 11 | 8.71 | 11 | 20.74 |
| 2018-08-21 | 2841 | 968215 | 325 | 8454317 | 8.72 | 8.77 | 8.71 | 8.74 | 0.03 | 0.34% | 8.74 | 1 | 8.75 | 98 | 20.81 |
| 2018-08-22 | 2841 | 1121774 | 420 | 9814785 | 8.74 | 8.80 | 8.70 | 8.80 | 0.06 | 0.69% | 8.79 | 48 | 8.80 | 55 | 20.95 |
| 2018-08-23 | 2841 | 1922464 | 464 | 17062568 | 8.80 | 8.93 | 8.80 | 8.87 | 0.07 | 0.8% | 8.86 | 37 | 8.87 | 18 | 21.12 |
| 2018-08-24 | 2841 | 649010 | 196 | 5743765 | 8.87 | 8.90 | 8.81 | 8.85 | 0.02 | -0.23% | 8.84 | 1 | 8.85 | 64 | 21.07 |
| 2018-08-27 | 2841 | 935212 | 235 | 8293380 | 8.85 | 8.89 | 8.84 | 8.85 | 0.00 | 0% | 8.85 | 62 | 8.86 | 13 | 21.07 |
| 2018-08-28 | 2841 | 1764723 | 361 | 15694561 | 8.87 | 8.94 | 8.86 | 8.90 | 0.05 | 0.56% | 8.87 | 28 | 8.90 | 35 | 21.19 |
| 2018-08-29 | 2841 | 1137368 | 280 | 10110884 | 8.90 | 8.92 | 8.85 | 8.87 | 0.03 | -0.34% | 8.87 | 35 | 8.90 | 19 | 21.12 |
| 2018-08-30 | 2841 | 1197002 | 321 | 10592936 | 8.90 | 8.90 | 8.81 | 8.83 | 0.04 | -0.45% | 8.83 | 11 | 8.84 | 60 | 21.02 |
| 2018-08-31 | 2841 | 1646887 | 316 | 14497774 | 8.88 | 8.88 | 8.77 | 8.83 | 0.00 | 0% | 8.82 | 11 | 8.83 | 3 | 21.02 |
| 2018-09-03 | 2841 | 1594677 | 405 | 14160945 | 8.83 | 8.93 | 8.83 | 8.90 | 0.07 | 0.79% | 8.89 | 9 | 8.90 | 30 | 21.19 |
| 2018-09-04 | 2841 | 964936 | 324 | 8610538 | 8.90 | 8.95 | 8.89 | 8.95 | 0.05 | 0.56% | 8.94 | 14 | 8.95 | 16 | 21.31 |
| 2018-09-05 | 2841 | 2478088 | 667 | 22320562 | 8.94 | 9.05 | 8.94 | 9.00 | 0.05 | 0.56% | 8.99 | 14 | 9.00 | 10 | 21.43 |
| 2018-09-06 | 2841 | 1358044 | 428 | 12113041 | 9.00 | 9.00 | 8.88 | 8.92 | 0.08 | -0.89% | 8.91 | 1 | 8.92 | 16 | 21.24 |
| 2018-09-07 | 2841 | 1499886 | 449 | 13254618 | 8.87 | 8.89 | 8.79 | 8.85 | 0.07 | -0.78% | 8.83 | 20 | 8.85 | 18 | 21.07 |
| 2018-09-10 | 2841 | 1209215 | 415 | 10551164 | 8.84 | 8.85 | 8.66 | 8.66 | 0.19 | -2.15% | 8.66 | 127 | 8.69 | 6 | 20.62 |
| 2018-09-11 | 2841 | 1232455 | 284 | 10716181 | 8.68 | 8.76 | 8.64 | 8.76 | 0.10 | 1.15% | 8.75 | 1 | 8.76 | 9 | 20.86 |
| 2018-09-12 | 2841 | 1421554 | 317 | 12401503 | 8.76 | 8.77 | 8.67 | 8.70 | 0.06 | -0.68% | 8.69 | 10 | 8.70 | 6 | 20.71 |
| 2018-09-13 | 2841 | 1253751 | 372 | 10919199 | 8.69 | 8.76 | 8.67 | 8.76 | 0.06 | 0.69% | 8.75 | 1 | 8.76 | 19 | 20.86 |
| 2018-09-14 | 2841 | 1093338 | 352 | 9580137 | 8.76 | 8.80 | 8.73 | 8.80 | 0.04 | 0.46% | 8.76 | 2 | 8.80 | 43 | 20.95 |
| 2018-09-17 | 2841 | 436173 | 208 | 3837115 | 8.85 | 8.86 | 8.76 | 8.77 | 0.03 | -0.34% | 8.76 | 15 | 8.78 | 7 | 20.88 |
| 2018-09-18 | 2841 | 605321 | 234 | 5290118 | 8.77 | 8.77 | 8.71 | 8.74 | 0.03 | -0.34% | 8.73 | 3 | 8.74 | 12 | 20.81 |
| 2018-09-19 | 2841 | 1020833 | 539 | 8948363 | 8.76 | 8.81 | 8.74 | 8.80 | 0.06 | 0.69% | 8.78 | 9 | 8.80 | 28 | 20.95 |
| 2018-09-20 | 2841 | 1537807 | 532 | 13409808 | 8.81 | 8.81 | 8.68 | 8.72 | 0.08 | -0.91% | 8.71 | 2 | 8.72 | 3 | 20.76 |
| 2018-09-21 | 2841 | 2172433 | 557 | 19003285 | 8.72 | 8.79 | 8.70 | 8.78 | 0.06 | 0.69% | 8.78 | 3 | 8.79 | 74 | 20.90 |
| 2018-09-25 | 2841 | 1960516 | 423 | 17256269 | 8.79 | 8.83 | 8.75 | 8.83 | 0.05 | 0.57% | 8.82 | 2 | 8.83 | 36 | 21.02 |
| 2018-09-26 | 2841 | 3029733 | 565 | 26763402 | 8.82 | 8.87 | 8.78 | 8.87 | 0.04 | 0.45% | 8.87 | 218 | 8.88 | 75 | 21.12 |
| 2018-09-27 | 2841 | 7508438 | 1873 | 68056708 | 8.92 | 9.19 | 8.92 | 9.06 | 0.19 | 2.14% | 9.06 | 10 | 9.08 | 14 | 21.57 |
| 2018-09-28 | 2841 | 2983327 | 898 | 27057393 | 9.10 | 9.14 | 9.00 | 9.05 | 0.01 | -0.11% | 9.05 | 311 | 9.06 | 14 | 21.55 |
| 2018-10-01 | 2841 | 1345966 | 425 | 12189578 | 9.05 | 9.10 | 9.03 | 9.03 | 0.02 | -0.22% | 9.03 | 109 | 9.04 | 7 | 21.50 |
| 2018-10-02 | 2841 | 1605424 | 453 | 14436832 | 9.05 | 9.05 | 8.93 | 8.97 | 0.06 | -0.66% | 8.97 | 2 | 8.98 | 11 | 21.36 |
| 2018-10-03 | 2841 | 1326128 | 458 | 11833408 | 8.95 | 8.98 | 8.88 | 8.88 | 0.09 | -1% | 8.88 | 25 | 8.89 | 9 | 21.14 |
| 2018-10-04 | 2841 | 1256837 | 569 | 11108351 | 8.88 | 8.88 | 8.82 | 8.82 | 0.06 | -0.68% | 8.82 | 51 | 8.83 | 7 | 21.00 |
| 2018-10-05 | 2841 | 1988072 | 762 | 17390373 | 8.82 | 8.84 | 8.66 | 8.72 | 0.10 | -1.13% | 8.71 | 13 | 8.72 | 49 | 20.76 |
| 2018-10-08 | 2841 | 1927521 | 525 | 16743526 | 8.72 | 8.73 | 8.65 | 8.70 | 0.02 | -0.23% | 8.69 | 1 | 8.70 | 37 | 20.71 |
| 2018-10-09 | 2841 | 1353699 | 438 | 11772551 | 8.73 | 8.74 | 8.66 | 8.72 | 0.02 | 0.23% | 8.71 | 1 | 8.72 | 17 | 20.76 |
| 2018-10-11 | 2841 | 3302138 | 908 | 27140415 | 8.54 | 8.54 | 8.01 | 8.10 | 0.62 | -7.11% | 8.09 | 224 | 8.10 | 48 | 19.29 |
| 2018-10-12 | 2841 | 2713469 | 784 | 21939075 | 8.05 | 8.18 | 8.03 | 8.18 | 0.08 | 0.99% | 8.17 | 20 | 8.18 | 13 | 19.48 |
| 2018-10-15 | 2841 | 1669573 | 515 | 13612771 | 8.18 | 8.21 | 8.10 | 8.13 | 0.05 | -0.61% | 8.12 | 5 | 8.13 | 15 | 19.36 |
| 2018-10-16 | 2841 | 1643363 | 615 | 13340249 | 8.13 | 8.15 | 8.08 | 8.11 | 0.02 | -0.25% | 8.11 | 22 | 8.12 | 24 | 19.31 |
| 2018-10-17 | 2841 | 2780217 | 749 | 22720964 | 8.16 | 8.19 | 8.13 | 8.17 | 0.06 | 0.74% | 8.17 | 39 | 8.18 | 10 | 19.45 |
| 2018-10-18 | 2841 | 1077790 | 303 | 8803709 | 8.18 | 8.18 | 8.15 | 8.18 | 0.01 | 0.12% | 8.17 | 1 | 8.18 | 2 | 19.48 |
| 2018-10-19 | 2841 | 1728970 | 479 | 13971032 | 8.13 | 8.14 | 8.05 | 8.08 | 0.10 | -1.22% | 8.08 | 51 | 8.09 | 20 | 19.24 |
| 2018-10-22 | 2841 | 1250704 | 350 | 10109760 | 8.08 | 8.10 | 8.05 | 8.10 | 0.02 | 0.25% | 8.09 | 23 | 8.10 | 64 | 19.29 |
| 2018-10-23 | 2841 | 1467495 | 486 | 11821188 | 8.10 | 8.10 | 8.02 | 8.05 | 0.05 | -0.62% | 8.04 | 2 | 8.05 | 3 | 19.17 |
| 2018-10-24 | 2841 | 2410453 | 472 | 19398058 | 8.04 | 8.07 | 8.02 | 8.06 | 0.01 | 0.12% | 8.05 | 5 | 8.06 | 64 | 19.19 |
| 2018-10-25 | 2841 | 2258897 | 540 | 17942233 | 7.99 | 7.99 | 7.87 | 7.92 | 0.14 | -1.74% | 7.91 | 6 | 7.92 | 29 | 18.86 |
| 2018-10-26 | 2841 | 1966285 | 494 | 15545939 | 7.94 | 7.95 | 7.85 | 7.85 | 0.07 | -0.88% | 7.85 | 10 | 7.91 | 44 | 18.69 |
| 2018-10-29 | 2841 | 1282970 | 503 | 10122598 | 7.86 | 8.00 | 7.83 | 7.89 | 0.04 | 0.51% | 7.85 | 100 | 7.89 | 66 | 18.79 |
| 2018-10-30 | 2841 | 1707194 | 609 | 13443476 | 7.89 | 7.91 | 7.82 | 7.91 | 0.02 | 0.25% | 7.86 | 6 | 7.91 | 11 | 18.83 |
| 2018-10-31 | 2841 | 1298906 | 412 | 10373659 | 7.92 | 8.07 | 7.92 | 8.00 | 0.09 | 1.14% | 7.99 | 1 | 8.00 | 10 | 19.05 |
| 2018-11-01 | 2841 | 627632 | 284 | 5010297 | 8.00 | 8.08 | 7.95 | 7.99 | 0.01 | -0.12% | 7.98 | 3 | 7.99 | 2 | 19.02 |
| 2018-11-02 | 2841 | 609362 | 269 | 4864856 | 8.03 | 8.03 | 7.95 | 8.00 | 0.01 | 0.13% | 7.98 | 6 | 8.00 | 42 | 19.05 |
| 2018-11-05 | 2841 | 1225895 | 433 | 9704041 | 7.98 | 7.98 | 7.87 | 7.95 | 0.05 | -0.62% | 7.92 | 4 | 7.95 | 58 | 18.93 |
| 2018-11-06 | 2841 | 529585 | 178 | 4199637 | 7.98 | 7.98 | 7.90 | 7.95 | 0.00 | 0% | 7.92 | 3 | 7.95 | 38 | 18.93 |
| 2018-11-07 | 2841 | 945122 | 258 | 7506442 | 7.96 | 7.97 | 7.92 | 7.96 | 0.01 | 0.13% | 7.95 | 17 | 7.96 | 9 | 18.95 |
| 2018-11-08 | 2841 | 1532480 | 409 | 12235150 | 7.99 | 8.01 | 7.95 | 8.01 | 0.05 | 0.63% | 8.00 | 4 | 8.01 | 40 | 19.07 |
| 2018-11-09 | 2841 | 3048656 | 303 | 24242475 | 8.03 | 8.03 | 7.93 | 7.95 | 0.06 | -0.75% | 7.93 | 20 | 7.95 | 5 | 18.93 |
| 2018-11-12 | 2841 | 1261825 | 457 | 9991359 | 7.96 | 7.96 | 7.88 | 7.94 | 0.01 | -0.13% | 7.93 | 7 | 7.94 | 65 | 18.90 |
| 2018-11-13 | 2841 | 1616357 | 369 | 12676312 | 7.85 | 7.90 | 7.81 | 7.90 | 0.04 | -0.5% | 7.85 | 15 | 7.90 | 69 | 18.81 |
| 2018-11-14 | 2841 | 1649836 | 389 | 13029699 | 7.93 | 7.94 | 7.86 | 7.91 | 0.01 | 0.13% | 7.90 | 10 | 7.91 | 74 | 17.98 |
| 2018-11-16 | 2841 | 1694170 | 379 | 13351250 | 7.91 | 7.91 | 7.86 | 7.88 | 0.00 | -0.38% | 7.87 | 5 | 7.88 | 193 | 17.91 |
| 2018-11-19 | 2841 | 1297765 | 318 | 10223717 | 7.90 | 7.90 | 7.86 | 7.90 | 0.02 | 0.25% | 7.88 | 17 | 7.90 | 49 | 17.95 |
| 2018-11-20 | 2841 | 622105 | 235 | 4894167 | 7.90 | 7.90 | 7.85 | 7.88 | 0.02 | -0.25% | 7.86 | 3 | 7.88 | 94 | 17.91 |
| 2018-11-21 | 2841 | 1403202 | 427 | 11007800 | 7.88 | 7.88 | 7.81 | 7.87 | 0.01 | -0.13% | 7.85 | 6 | 7.87 | 11 | 17.89 |
| 2018-11-22 | 2841 | 1536184 | 442 | 12070330 | 7.89 | 7.89 | 7.81 | 7.88 | 0.01 | 0.13% | 7.87 | 10 | 7.88 | 48 | 17.91 |
| 2018-11-23 | 2841 | 914439 | 303 | 7170397 | 7.88 | 7.88 | 7.81 | 7.83 | 0.05 | -0.63% | 7.83 | 2 | 7.84 | 2 | 17.80 |
| 2018-11-26 | 2841 | 3016378 | 778 | 23977524 | 7.88 | 8.00 | 7.86 | 8.00 | 0.17 | 2.17% | 7.99 | 20 | 8.00 | 130 | 18.18 |
| 2018-11-27 | 2841 | 1645179 | 380 | 13102819 | 8.00 | 8.00 | 7.92 | 7.98 | 0.02 | -0.25% | 7.96 | 11 | 7.98 | 16 | 18.14 |
| 2018-11-28 | 2841 | 3696298 | 933 | 29938131 | 7.97 | 8.21 | 7.97 | 8.21 | 0.23 | 2.88% | 8.20 | 49 | 8.21 | 90 | 18.66 |
| 2018-11-29 | 2841 | 2266116 | 565 | 18753600 | 8.27 | 8.36 | 8.19 | 8.19 | 0.02 | -0.24% | 8.19 | 29 | 8.20 | 10 | 18.61 |
| 2018-11-30 | 2841 | 1323807 | 333 | 10889948 | 8.19 | 8.28 | 8.18 | 8.27 | 0.08 | 0.98% | 8.25 | 2 | 8.27 | 106 | 18.80 |
| 2018-12-03 | 2841 | 1810678 | 522 | 15089525 | 8.35 | 8.41 | 8.27 | 8.27 | 0.00 | 0% | 8.27 | 64 | 8.28 | 3 | 18.80 |
| 2018-12-04 | 2841 | 1102530 | 402 | 9112071 | 8.29 | 8.32 | 8.21 | 8.25 | 0.02 | -0.24% | 8.24 | 24 | 8.25 | 4 | 18.75 |
| 2018-12-05 | 2841 | 1074517 | 319 | 8807504 | 8.21 | 8.22 | 8.17 | 8.21 | 0.04 | -0.48% | 8.19 | 28 | 8.21 | 12 | 18.66 |
| 2018-12-06 | 2841 | 1523562 | 553 | 12409012 | 8.27 | 8.27 | 8.09 | 8.12 | 0.09 | -1.1% | 8.10 | 8 | 8.12 | 15 | 18.45 |
| 2018-12-07 | 2841 | 907526 | 265 | 7370195 | 8.10 | 8.15 | 8.10 | 8.15 | 0.03 | 0.37% | 8.15 | 6 | 8.16 | 43 | 18.52 |
| 2018-12-10 | 2841 | 801668 | 249 | 6477738 | 8.13 | 8.14 | 8.03 | 8.07 | 0.08 | -0.98% | 8.07 | 1 | 8.09 | 20 | 18.34 |
| 2018-12-11 | 2841 | 402108 | 152 | 3260411 | 8.17 | 8.17 | 8.07 | 8.11 | 0.04 | 0.5% | 8.08 | 5 | 8.11 | 187 | 18.43 |
| 2018-12-12 | 2841 | 1009412 | 317 | 8216959 | 8.17 | 8.19 | 8.09 | 8.19 | 0.08 | 0.99% | 8.15 | 29 | 8.19 | 39 | 18.61 |
| 2018-12-13 | 2841 | 805857 | 242 | 6585440 | 8.23 | 8.23 | 8.14 | 8.18 | 0.01 | -0.12% | 8.15 | 25 | 8.18 | 9 | 18.59 |
| 2018-12-14 | 2841 | 1334417 | 295 | 10878011 | 8.16 | 8.18 | 8.12 | 8.18 | 0.00 | 0% | 8.15 | 5 | 8.18 | 91 | 18.59 |
| 2018-12-17 | 2841 | 645976 | 165 | 5278131 | 8.17 | 8.19 | 8.15 | 8.17 | 0.01 | -0.12% | 8.15 | 15 | 8.17 | 2 | 18.57 |
| 2018-12-18 | 2841 | 1024423 | 410 | 8304083 | 8.17 | 8.17 | 8.05 | 8.08 | 0.09 | -1.1% | 8.08 | 7 | 8.11 | 7 | 18.36 |
| 2018-12-19 | 2841 | 856934 | 220 | 6941560 | 8.15 | 8.15 | 8.07 | 8.12 | 0.04 | 0.5% | 8.10 | 1 | 8.12 | 20 | 18.45 |
| 2018-12-20 | 2841 | 1628404 | 477 | 13275988 | 8.15 | 8.23 | 8.10 | 8.14 | 0.02 | 0.25% | 8.12 | 5 | 8.14 | 9 | 18.50 |
| 2018-12-21 | 2841 | 1177889 | 309 | 9559629 | 8.17 | 8.17 | 8.07 | 8.11 | 0.03 | -0.37% | 8.11 | 5 | 8.12 | 15 | 18.43 |
| 2018-12-22 | 2841 | 627603 | 156 | 5088444 | 8.15 | 8.15 | 8.08 | 8.13 | 0.02 | 0.25% | 8.10 | 6 | 8.14 | 29 | 18.48 |
| 2018-12-24 | 2841 | 955617 | 260 | 7832138 | 8.20 | 8.22 | 8.16 | 8.20 | 0.07 | 0.86% | 8.19 | 20 | 8.20 | 52 | 18.64 |
| 2018-12-25 | 2841 | 804269 | 212 | 6552954 | 8.17 | 8.17 | 8.12 | 8.15 | 0.05 | -0.61% | 8.14 | 3 | 8.15 | 11 | 18.52 |
| 2018-12-26 | 2841 | 927572 | 171 | 7565493 | 8.16 | 8.19 | 8.12 | 8.16 | 0.01 | 0.12% | 8.14 | 15 | 8.16 | 16 | 18.55 |
| 2018-12-27 | 2841 | 2052984 | 423 | 16737285 | 8.20 | 8.21 | 8.12 | 8.15 | 0.01 | -0.12% | 8.13 | 21 | 8.15 | 46 | 18.52 |
| 2018-12-28 | 2841 | 627468 | 180 | 5109464 | 8.16 | 8.16 | 8.12 | 8.15 | 0.00 | 0% | 8.14 | 18 | 8.15 | 23 | 18.52 |