永豐金(2890)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 9.70 0 0% | 9.75 0.05 0.52% | 9.73 -0.02 -0.21% | 9.80 0.07 0.72% | 10.00 0.2 2.04% | 9.97 -0.03 -0.3% | 9.97 0 0% | 9.84 -0.13 -1.3% | 9.96 0.12 1.22% | 10.00 0.04 0.4% | 10.10 0.1 1% | 10.15 0.05 0.5% | 10.15 0 0% | 10.20 0.05 0.49% | 10.20 0 0% | 10.10 -0.1 -0.98% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.10 0 0% | 10.10 0 0% | 9.99 -0.11 -1.09% | 10.05 0.06 0.6% | 10.01 | |||||||||
| 2 月 | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 9.86 -0.19 -1.89% | 9.53 -0.33 -3.35% | 9.75 0.22 2.31% | 9.70 -0.05 -0.51% | 9.60 -0.1 -1.03% | 9.71 0.11 1.15% | 10.00 0.29 2.99% | 10.10 0.1 1% | 10.15 0.05 0.5% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 9.94 | ||||||||||||||||||
| 3 月 | 10.05 -0.05 -0.5% | 10.05 0 0% | 9.97 -0.08 -0.8% | 10.05 0.08 0.8% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.15 0.1 1% | 10.50 0.35 3.45% | 10.55 0.05 0.48% | 10.55 0 0% | 10.60 0.05 0.47% | 10.50 -0.1 -0.94% | 10.60 0.1 0.95% | 10.35 -0.25 -2.36% | 10.45 0.1 0.97% | 10.50 0.05 0.48% | 10.40 -0.1 -0.95% | 10.30 -0.1 -0.96% | 10.40 0.1 0.97% | 10.35 -0.05 -0.48% | 10.31 | ||||||||||
| 4 月 | 10.30 -0.05 -0.48% | 10.25 -0.05 -0.49% | 10.40 0.15 1.46% | 10.60 0.2 1.92% | 10.60 0 0% | 10.60 0 0% | 10.60 0 0% | 10.50 -0.1 -0.94% | 10.40 -0.1 -0.95% | 10.50 0.1 0.96% | 10.60 0.1 0.95% | 10.60 0 0% | 10.60 0 0% | 10.55 -0.05 -0.47% | 10.55 0 0% | 10.60 0.05 0.47% | 10.60 0 0% | 10.70 0.1 0.94% | 10.53 | |||||||||||||
| 5 月 | 10.70 0 0% | 10.60 -0.1 -0.93% | 10.55 -0.05 -0.47% | 10.50 -0.05 -0.47% | 10.55 0.05 0.48% | 10.50 -0.05 -0.47% | 10.55 0.05 0.48% | 10.70 0.15 1.42% | 10.75 0.05 0.47% | 10.65 -0.1 -0.93% | 10.70 0.05 0.47% | 10.65 -0.05 -0.47% | 10.75 0.1 0.94% | 10.85 0.1 0.93% | 10.85 0 0% | 10.80 -0.05 -0.46% | 10.90 0.1 0.93% | 11.00 0.1 0.92% | 11.00 0 0% | 10.95 -0.05 -0.45% | 10.70 -0.25 -2.28% | 11.10 0.4 3.74% | 10.75 | |||||||||
| 6 月 | 11.10 0 0% | 11.15 0.05 0.45% | 11.30 0.15 1.35% | 11.30 0 0% | 11.45 0.15 1.33% | 11.40 -0.05 -0.44% | 11.35 -0.05 -0.44% | 11.35 0 0% | 11.25 -0.1 -0.88% | 11.20 -0.05 -0.44% | 11.10 -0.1 -0.89% | 11.15 0.05 0.45% | 11.15 0 0% | 11.10 -0.05 -0.45% | 11.15 0.05 0.45% | 11.10 -0.05 -0.45% | 11.00 -0.1 -0.9% | 10.80 -0.2 -1.82% | 11.00 0.2 1.85% | 11.18 | ||||||||||||
| 7 月 | 10.95 -0.05 -0.45% | 10.85 -0.1 -0.91% | 10.95 0.1 0.92% | 10.85 -0.1 -0.91% | 10.85 0 0% | 11.05 0.2 1.84% | 11.15 0.1 0.9% | 11.05 -0.1 -0.9% | 11.15 0.1 0.9% | 11.20 0.05 0.45% | 11.10 -0.1 -0.89% | 11.10 0 0% | 11.10 0 0% | 11.10 0 0% | 11.15 0.05 0.45% | 11.20 0.05 0.45% | 11.20 0 0% | 11.20 0 0% | 11.45 0.25 2.23% | 11.40 -0.05 -0.44% | 11.40 0 0% | 11.50 0.1 0.88% | 11.14 | |||||||||
| 8 月 | 11.60 0.1 0.87% | 11.40 -0.2 -1.72% | 11.55 0.15 1.32% | 11.35 -0.2 -1.73% | 11.40 0.05 0.44% | 11.50 0.1 0.88% | 11.50 0 0% | 11.50 0 0% | 11.35 -0.15 -1.3% | 11.45 0.1 0.88% | 10.70 -0.75 -6.55% | 10.65 -0.05 -0.47% | 10.85 0.2 1.88% | 11.05 0.2 1.84% | 11.05 0 0% | 11.00 -0.05 -0.45% | 10.90 -0.1 -0.91% | 10.75 -0.15 -1.38% | 10.85 0.1 0.93% | 11.05 0.2 1.84% | 11.15 0.1 0.9% | 11.10 -0.05 -0.45% | 11.25 0.15 1.35% | 11.17 | ||||||||
| 9 月 | 11.10 -0.15 -1.33% | 11.10 0 0% | 10.90 -0.2 -1.8% | 11.05 0.15 1.38% | 10.90 -0.15 -1.36% | 10.90 0 0% | 10.95 0.05 0.46% | 11.05 0.1 0.91% | 11.15 0.1 0.9% | 11.20 0.05 0.45% | 11.20 0 0% | 11.15 -0.05 -0.45% | 11.25 0.1 0.9% | 11.25 0 0% | 11.30 0.05 0.44% | 11.30 0 0% | 11.15 -0.15 -1.33% | 11.25 0.1 0.9% | 11.15 -0.1 -0.89% | 11.13 | ||||||||||||
| 10 月 | 11.15 0 0% | 11.10 -0.05 -0.45% | 11.05 -0.05 -0.45% | 11.00 -0.05 -0.45% | 10.90 -0.1 -0.91% | 10.95 0.05 0.46% | 10.95 0 0% | 10.25 -0.7 -6.39% | 10.40 0.15 1.46% | 10.20 -0.2 -1.92% | 10.30 0.1 0.98% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.35 0.05 0.49% | 10.20 -0.15 -1.45% | 10.15 -0.05 -0.49% | 9.99 -0.16 -1.58% | 10.10 0.11 1.1% | 10.10 0 0% | 10.15 0.05 0.5% | 10.50 0.35 3.45% | 10.47 | |||||||||
| 11 月 | 10.30 -0.2 -1.9% | 10.40 0.1 0.97% | 10.45 0.05 0.48% | 10.45 0 0% | 10.60 0.15 1.44% | 10.70 0.1 0.94% | 10.70 0 0% | 10.60 -0.1 -0.93% | 10.65 0.05 0.47% | 10.70 0.05 0.47% | 10.70 0 0% | 10.80 0.1 0.93% | 10.70 -0.1 -0.93% | 10.70 0 0% | 10.60 -0.1 -0.93% | 10.70 0.1 0.94% | 10.70 0 0% | 10.55 -0.15 -1.4% | 10.70 0.15 1.42% | 10.50 -0.2 -1.87% | 10.65 0.15 1.43% | 10.62 | ||||||||||
| 12 月 | 10.75 0.1 0.94% | 10.75 0 0% | 10.60 -0.15 -1.4% | 10.40 -0.2 -1.89% | 10.45 0.05 0.48% | 10.30 -0.15 -1.44% | 10.15 -0.15 -1.46% | 10.30 0.15 1.48% | 10.35 0.05 0.49% | 10.25 -0.1 -0.97% | 10.25 0 0% | 10.10 -0.15 -1.46% | 10.30 0.2 1.98% | 10.20 -0.1 -0.97% | 10.20 0 0% | 10.20 0 0% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.25 0.15 1.49% | 10.30 0.05 0.49% | 10.3 |
說明:最高漲幅:3.74%最低跌幅:-6.55% 最高價:11.60最低價:9.53平均價:10.64,灰色底表示週末,漲126天(13.49)元,跌110天(-13.07)元,平盤69天
4%=1,3%=4,2%=13,1%=68,0%=109,-0%=1,-1%=1,-2%=2,-3%=15,-4%=35,-5%=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 | 2890 | 6586828 | 1480 | 63688109 | 9.65 | 9.70 | 9.63 | 9.70 | 0.03 | 0% | 9.69 | 150 | 9.70 | 40 | 13.11 |
| 2018-01-03 | 2890 | 12866510 | 2068 | 125019048 | 9.70 | 9.75 | 9.70 | 9.75 | 0.05 | 0.52% | 9.74 | 15 | 9.75 | 714 | 13.18 |
| 2018-01-04 | 2890 | 10985964 | 1990 | 106841781 | 9.75 | 9.75 | 9.71 | 9.73 | 0.02 | -0.21% | 9.72 | 244 | 9.73 | 252 | 13.15 |
| 2018-01-05 | 2890 | 14174801 | 3374 | 138223608 | 9.73 | 9.80 | 9.72 | 9.80 | 0.07 | 0.72% | 9.79 | 43 | 9.80 | 351 | 13.24 |
| 2018-01-08 | 2890 | 24067572 | 4909 | 239099914 | 9.80 | 10.00 | 9.80 | 10.00 | 0.20 | 2.04% | 9.99 | 388 | 10.00 | 2068 | 13.51 |
| 2018-01-09 | 2890 | 14968799 | 4115 | 149081852 | 10.00 | 10.00 | 9.93 | 9.97 | 0.03 | -0.3% | 9.97 | 191 | 9.98 | 465 | 13.47 |
| 2018-01-10 | 2890 | 17510904 | 4190 | 174403660 | 10.00 | 10.00 | 9.93 | 9.97 | 0.00 | 0% | 9.96 | 16 | 9.97 | 78 | 13.47 |
| 2018-01-11 | 2890 | 19618837 | 3611 | 193315873 | 9.94 | 9.96 | 9.80 | 9.84 | 0.13 | -1.3% | 9.83 | 33 | 9.84 | 20 | 13.30 |
| 2018-01-12 | 2890 | 18922684 | 3304 | 187280993 | 9.84 | 9.96 | 9.79 | 9.96 | 0.12 | 1.22% | 9.95 | 80 | 9.96 | 303 | 13.46 |
| 2018-01-15 | 2890 | 22510241 | 3164 | 225118903 | 9.98 | 10.10 | 9.94 | 10.00 | 0.04 | 0.4% | 9.99 | 1136 | 10.00 | 630 | 13.51 |
| 2018-01-16 | 2890 | 21317071 | 4571 | 213631704 | 10.00 | 10.10 | 9.95 | 10.10 | 0.10 | 1% | 10.05 | 167 | 10.10 | 3544 | 13.65 |
| 2018-01-17 | 2890 | 19621973 | 7359 | 197847647 | 10.05 | 10.15 | 10.00 | 10.15 | 0.05 | 0.5% | 10.10 | 175 | 10.15 | 2627 | 13.72 |
| 2018-01-18 | 2890 | 25085789 | 4042 | 254553678 | 10.20 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 2801 | 10.15 | 1135 | 13.72 |
| 2018-01-19 | 2890 | 19790443 | 3244 | 200550087 | 10.15 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 225 | 10.20 | 2287 | 13.78 |
| 2018-01-22 | 2890 | 21678467 | 5153 | 219825547 | 10.20 | 10.20 | 10.05 | 10.20 | 0.00 | 0% | 10.10 | 548 | 10.20 | 2286 | 13.78 |
| 2018-01-23 | 2890 | 15271653 | 5658 | 153987768 | 10.15 | 10.15 | 10.05 | 10.10 | 0.10 | -0.98% | 10.05 | 1519 | 10.10 | 1436 | 13.65 |
| 2018-01-24 | 2890 | 26720849 | 4143 | 267402160 | 10.10 | 10.10 | 9.97 | 10.05 | 0.05 | -0.5% | 10.00 | 759 | 10.05 | 1382 | 13.58 |
| 2018-01-25 | 2890 | 18433444 | 6082 | 185116421 | 10.00 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 1543 | 10.10 | 2342 | 13.65 |
| 2018-01-26 | 2890 | 7854131 | 2083 | 79145143 | 10.10 | 10.10 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 811 | 10.10 | 1865 | 13.65 |
| 2018-01-29 | 2890 | 11991002 | 2012 | 120646251 | 10.05 | 10.10 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 113 | 10.10 | 5028 | 13.65 |
| 2018-01-30 | 2890 | 13637988 | 2585 | 136492450 | 10.10 | 10.10 | 9.99 | 9.99 | 0.11 | -1.09% | 9.99 | 549 | 10.00 | 89 | 13.50 |
| 2018-01-31 | 2890 | 18000232 | 2953 | 179772880 | 9.97 | 10.05 | 9.94 | 10.05 | 0.06 | 0.6% | 10.00 | 157 | 10.05 | 3441 | 13.58 |
| 2018-02-01 | 2890 | 11588883 | 1528 | 116175830 | 10.05 | 10.10 | 9.99 | 10.00 | 0.05 | -0.5% | 10.00 | 1338 | 10.05 | 788 | 13.51 |
| 2018-02-02 | 2890 | 9764327 | 1710 | 97674620 | 10.00 | 10.05 | 9.98 | 10.05 | 0.05 | 0.5% | 10.00 | 362 | 10.05 | 4173 | 13.58 |
| 2018-02-05 | 2890 | 16961846 | 3526 | 167398681 | 9.85 | 9.90 | 9.84 | 9.86 | 0.19 | -1.89% | 9.86 | 853 | 9.87 | 194 | 13.32 |
| 2018-02-06 | 2890 | 53627775 | 7638 | 513349467 | 9.67 | 9.71 | 9.48 | 9.53 | 0.33 | -3.35% | 9.53 | 692 | 9.54 | 192 | 12.88 |
| 2018-02-07 | 2890 | 25567686 | 4556 | 248698888 | 9.68 | 9.79 | 9.65 | 9.75 | 0.22 | 2.31% | 9.74 | 1 | 9.75 | 43 | 13.18 |
| 2018-02-08 | 2890 | 11963864 | 2651 | 115874409 | 9.75 | 9.76 | 9.66 | 9.70 | 0.05 | -0.51% | 9.69 | 75 | 9.70 | 187 | 13.11 |
| 2018-02-09 | 2890 | 21188043 | 3866 | 202962934 | 9.51 | 9.65 | 9.51 | 9.60 | 0.10 | -1.03% | 9.60 | 390 | 9.61 | 7 | 12.97 |
| 2018-02-12 | 2890 | 19126772 | 3212 | 186268293 | 9.75 | 9.79 | 9.71 | 9.71 | 0.11 | 1.15% | 9.71 | 423 | 9.72 | 5 | 13.12 |
| 2018-02-21 | 2890 | 27665436 | 4906 | 275056930 | 9.95 | 10.00 | 9.82 | 10.00 | 0.29 | 2.99% | 9.99 | 100 | 10.00 | 1490 | 13.51 |
| 2018-02-22 | 2890 | 24734869 | 3740 | 248270980 | 10.00 | 10.10 | 9.95 | 10.10 | 0.10 | 1% | 10.05 | 239 | 10.10 | 2631 | 13.65 |
| 2018-02-23 | 2890 | 24385772 | 5667 | 246946835 | 10.10 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 2670 | 10.15 | 2490 | 13.72 |
| 2018-02-26 | 2890 | 31346678 | 3564 | 318733463 | 10.20 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 711 | 10.20 | 4213 | 13.78 |
| 2018-02-27 | 2890 | 23738355 | 3414 | 240741766 | 10.20 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 3028 | 10.15 | 716 | 13.65 |
| 2018-03-01 | 2890 | 13175603 | 3021 | 132558294 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 1678 | 10.10 | 1939 | 13.58 |
| 2018-03-02 | 2890 | 16392885 | 2753 | 164026846 | 10.00 | 10.05 | 9.97 | 10.05 | 0.00 | 0% | 10.00 | 2624 | 10.05 | 1818 | 13.58 |
| 2018-03-05 | 2890 | 16391784 | 2325 | 164064349 | 10.05 | 10.10 | 9.97 | 9.97 | 0.08 | -0.8% | 9.97 | 674 | 9.99 | 138 | 13.47 |
| 2018-03-06 | 2890 | 9336083 | 1925 | 93705980 | 10.05 | 10.10 | 10.00 | 10.05 | 0.08 | 0.8% | 10.05 | 505 | 10.10 | 3343 | 13.58 |
| 2018-03-07 | 2890 | 16121526 | 2363 | 162347025 | 10.00 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 1565 | 10.10 | 1832 | 13.65 |
| 2018-03-08 | 2890 | 15168290 | 2519 | 152289400 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 7148 | 10.05 | 5283 | 13.58 |
| 2018-03-09 | 2890 | 22293876 | 2330 | 224544501 | 10.05 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 4968 | 10.05 | 589 | 13.58 |
| 2018-03-12 | 2890 | 26707905 | 2815 | 270034069 | 10.05 | 10.15 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 2588 | 10.15 | 5024 | 13.72 |
| 2018-03-13 | 2890 | 75103976 | 9458 | 775395276 | 10.15 | 10.50 | 10.10 | 10.50 | 0.35 | 3.45% | 10.45 | 2670 | 10.50 | 955 | 14.19 |
| 2018-03-14 | 2890 | 29499286 | 5311 | 309385135 | 10.45 | 10.60 | 10.40 | 10.55 | 0.05 | 0.48% | 10.50 | 2670 | 10.55 | 294 | 14.26 |
| 2018-03-15 | 2890 | 17943152 | 3679 | 189469733 | 10.50 | 10.60 | 10.45 | 10.55 | 0.00 | 0% | 10.55 | 1742 | 10.60 | 3549 | 14.26 |
| 2018-03-20 | 2890 | 12467792 | 3101 | 131733027 | 10.60 | 10.60 | 10.50 | 10.60 | 0.10 | 0.47% | 10.55 | 2372 | 10.60 | 1147 | 14.32 |
| 2018-03-21 | 2890 | 14868047 | 2807 | 156176552 | 10.55 | 10.60 | 10.40 | 10.50 | 0.10 | -0.94% | 10.45 | 564 | 10.50 | 2191 | 14.19 |
| 2018-03-22 | 2890 | 17850379 | 2624 | 188214875 | 10.45 | 10.60 | 10.45 | 10.60 | 0.10 | 0.95% | 10.55 | 1331 | 10.60 | 2530 | 14.32 |
| 2018-03-23 | 2890 | 20029935 | 4621 | 207490116 | 10.35 | 10.40 | 10.30 | 10.35 | 0.25 | -2.36% | 10.35 | 2640 | 10.40 | 747 | 13.99 |
| 2018-03-26 | 2890 | 11639800 | 2552 | 120983176 | 10.30 | 10.45 | 10.30 | 10.45 | 0.10 | 0.97% | 10.40 | 2984 | 10.45 | 1248 | 14.12 |
| 2018-03-27 | 2890 | 13088329 | 2489 | 137299772 | 10.50 | 10.55 | 10.45 | 10.50 | 0.05 | 0.48% | 10.45 | 3278 | 10.50 | 43 | 14.19 |
| 2018-03-28 | 2890 | 9731782 | 2245 | 101286138 | 10.45 | 10.45 | 10.35 | 10.40 | 0.10 | -0.95% | 10.35 | 1784 | 10.40 | 436 | 14.05 |
| 2018-03-29 | 2890 | 18997302 | 3755 | 196407960 | 10.40 | 10.40 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 805 | 10.35 | 182 | 13.92 |
| 2018-03-30 | 2890 | 13888918 | 2242 | 143749402 | 10.35 | 10.40 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 243 | 10.40 | 1978 | 12.68 |
| 2018-03-31 | 2890 | 6442715 | 1035 | 66534154 | 10.40 | 10.40 | 10.30 | 10.35 | 0.05 | -0.48% | 10.35 | 188 | 10.40 | 806 | 12.62 |
| 2018-04-02 | 2890 | 10279083 | 1898 | 106046447 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.25 | 2897 | 10.30 | 3 | 12.56 |
| 2018-04-03 | 2890 | 14388324 | 3699 | 147242387 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 3927 | 10.25 | 124 | 12.50 |
| 2018-04-09 | 2890 | 18375916 | 3064 | 189754662 | 10.35 | 10.40 | 10.25 | 10.40 | 0.15 | 1.46% | 10.35 | 54 | 10.40 | 1282 | 12.68 |
| 2018-04-10 | 2890 | 20977464 | 3509 | 220829685 | 10.40 | 10.60 | 10.35 | 10.60 | 0.20 | 1.92% | 10.55 | 36 | 10.60 | 1250 | 12.93 |
| 2018-04-11 | 2890 | 14771214 | 2458 | 155988142 | 10.55 | 10.60 | 10.50 | 10.60 | 0.00 | 0% | 10.55 | 152 | 10.60 | 3227 | 12.93 |
| 2018-04-12 | 2890 | 7135118 | 1811 | 75309432 | 10.60 | 10.60 | 10.50 | 10.60 | 0.00 | 0% | 10.55 | 69 | 10.60 | 2552 | 12.93 |
| 2018-04-13 | 2890 | 9435589 | 1775 | 99754563 | 10.60 | 10.60 | 10.50 | 10.60 | 0.00 | 0% | 10.55 | 982 | 10.60 | 3961 | 12.93 |
| 2018-04-16 | 2890 | 12571281 | 2013 | 132112870 | 10.55 | 10.55 | 10.45 | 10.50 | 0.10 | -0.94% | 10.50 | 994 | 10.55 | 1917 | 12.80 |
| 2018-04-17 | 2890 | 15571795 | 2835 | 162315261 | 10.50 | 10.55 | 10.35 | 10.40 | 0.10 | -0.95% | 10.35 | 2844 | 10.40 | 151 | 12.68 |
| 2018-04-18 | 2890 | 12501681 | 2580 | 130758273 | 10.45 | 10.50 | 10.40 | 10.50 | 0.10 | 0.96% | 10.45 | 2263 | 10.50 | 1337 | 12.80 |
| 2018-04-19 | 2890 | 16490198 | 3309 | 174132347 | 10.50 | 10.60 | 10.50 | 10.60 | 0.10 | 0.95% | 10.55 | 1507 | 10.60 | 3623 | 12.93 |
| 2018-04-20 | 2890 | 13759552 | 2098 | 145568081 | 10.55 | 10.60 | 10.50 | 10.60 | 0.00 | 0% | 10.55 | 1789 | 10.60 | 1295 | 12.93 |
| 2018-04-23 | 2890 | 7622228 | 1605 | 80616997 | 10.55 | 10.60 | 10.55 | 10.60 | 0.00 | 0% | 10.55 | 1338 | 10.60 | 2986 | 12.93 |
| 2018-04-24 | 2890 | 13858635 | 3464 | 146281447 | 10.55 | 10.60 | 10.50 | 10.55 | 0.05 | -0.47% | 10.50 | 2568 | 10.55 | 171 | 12.87 |
| 2018-04-25 | 2890 | 15089458 | 1963 | 159129739 | 10.50 | 10.60 | 10.50 | 10.55 | 0.00 | 0% | 10.55 | 380 | 10.60 | 4818 | 12.87 |
| 2018-04-26 | 2890 | 16580966 | 2892 | 175715321 | 10.60 | 10.65 | 10.55 | 10.60 | 0.05 | 0.47% | 10.60 | 411 | 10.65 | 2284 | 12.93 |
| 2018-04-27 | 2890 | 8593990 | 1809 | 90906447 | 10.60 | 10.60 | 10.55 | 10.60 | 0.00 | 0% | 10.55 | 2124 | 10.60 | 263 | 12.93 |
| 2018-04-30 | 2890 | 16751121 | 2621 | 178340186 | 10.60 | 10.70 | 10.55 | 10.70 | 0.10 | 0.94% | 10.65 | 544 | 10.70 | 1649 | 13.05 |
| 2018-05-02 | 2890 | 12889448 | 3142 | 138134906 | 10.70 | 10.75 | 10.65 | 10.70 | 0.00 | 0% | 10.70 | 1169 | 10.75 | 2010 | 13.05 |
| 2018-05-03 | 2890 | 12539593 | 6162 | 133601098 | 10.65 | 10.70 | 10.60 | 10.60 | 0.10 | -0.93% | 10.60 | 3501 | 10.65 | 97 | 12.93 |
| 2018-05-04 | 2890 | 10570121 | 3505 | 111693488 | 10.55 | 10.60 | 10.55 | 10.55 | 0.05 | -0.47% | 10.55 | 213 | 10.60 | 3173 | 12.87 |
| 2018-05-07 | 2890 | 6768070 | 1688 | 71350397 | 10.55 | 10.60 | 10.50 | 10.50 | 0.05 | -0.47% | 10.50 | 4450 | 10.55 | 511 | 12.80 |
| 2018-05-08 | 2890 | 7295844 | 1174 | 76940997 | 10.55 | 10.60 | 10.50 | 10.55 | 0.05 | 0.48% | 10.55 | 1321 | 10.60 | 2094 | 12.87 |
| 2018-05-09 | 2890 | 14010833 | 3606 | 147315673 | 10.55 | 10.55 | 10.50 | 10.50 | 0.05 | -0.47% | 10.50 | 4893 | 10.55 | 934 | 12.80 |
| 2018-05-10 | 2890 | 12600983 | 2941 | 132891598 | 10.55 | 10.60 | 10.50 | 10.55 | 0.05 | 0.48% | 10.55 | 1076 | 10.60 | 2159 | 12.87 |
| 2018-05-11 | 2890 | 12789675 | 2979 | 136436567 | 10.60 | 10.70 | 10.60 | 10.70 | 0.15 | 1.42% | 10.65 | 1744 | 10.70 | 1638 | 13.05 |
| 2018-05-14 | 2890 | 11222187 | 2515 | 120407683 | 10.70 | 10.75 | 10.70 | 10.75 | 0.05 | 0.47% | 10.70 | 1592 | 10.75 | 878 | 13.11 |
| 2018-05-15 | 2890 | 16117206 | 3282 | 172686388 | 10.70 | 10.80 | 10.65 | 10.65 | 0.10 | -0.93% | 10.65 | 894 | 10.70 | 579 | 12.99 |
| 2018-05-16 | 2890 | 12526975 | 2402 | 133383696 | 10.60 | 10.70 | 10.60 | 10.70 | 0.05 | 0.47% | 10.65 | 922 | 10.70 | 1043 | 13.05 |
| 2018-05-17 | 2890 | 13810698 | 2286 | 147546059 | 10.70 | 10.75 | 10.65 | 10.65 | 0.05 | -0.47% | 10.65 | 336 | 10.70 | 881 | 12.99 |
| 2018-05-18 | 2890 | 23525329 | 2938 | 252797425 | 10.65 | 10.80 | 10.65 | 10.75 | 0.10 | 0.94% | 10.75 | 204 | 10.80 | 2678 | 13.11 |
| 2018-05-21 | 2890 | 11286716 | 2411 | 122104988 | 10.80 | 10.85 | 10.75 | 10.85 | 0.10 | 0.93% | 10.80 | 3167 | 10.85 | 1681 | 13.23 |
| 2018-05-22 | 2890 | 10346553 | 3771 | 112488674 | 10.85 | 10.90 | 10.80 | 10.85 | 0.00 | 0% | 10.85 | 964 | 10.90 | 2724 | 13.23 |
| 2018-05-23 | 2890 | 13043010 | 2749 | 141308419 | 10.85 | 10.90 | 10.75 | 10.80 | 0.05 | -0.46% | 10.75 | 935 | 10.80 | 807 | 13.17 |
| 2018-05-24 | 2890 | 15223521 | 2255 | 164693503 | 10.80 | 10.90 | 10.75 | 10.90 | 0.10 | 0.93% | 10.85 | 103 | 10.90 | 1624 | 13.29 |
| 2018-05-25 | 2890 | 16305269 | 3032 | 178329102 | 10.90 | 11.00 | 10.85 | 11.00 | 0.10 | 0.92% | 10.95 | 1222 | 11.00 | 2964 | 13.41 |
| 2018-05-28 | 2890 | 9463705 | 2322 | 103769330 | 11.00 | 11.00 | 10.90 | 11.00 | 0.00 | 0% | 10.95 | 239 | 11.00 | 2302 | 13.41 |
| 2018-05-29 | 2890 | 11744423 | 2101 | 128306960 | 10.95 | 11.00 | 10.85 | 10.95 | 0.05 | -0.45% | 10.90 | 265 | 10.95 | 79 | 13.35 |
| 2018-05-30 | 2890 | 24482368 | 6025 | 264015242 | 10.90 | 10.90 | 10.70 | 10.70 | 0.25 | -2.28% | 10.70 | 1331 | 10.75 | 740 | 12.59 |
| 2018-05-31 | 2890 | 43512099 | 5035 | 479765968 | 10.80 | 11.10 | 10.75 | 11.10 | 0.40 | 3.74% | 11.10 | 3712 | 11.15 | 2061 | 13.06 |
| 2018-06-01 | 2890 | 16130789 | 3658 | 178202179 | 11.00 | 11.10 | 10.95 | 11.10 | 0.00 | 0% | 11.05 | 420 | 11.10 | 3062 | 13.06 |
| 2018-06-04 | 2890 | 11321388 | 2903 | 125890976 | 11.10 | 11.15 | 11.05 | 11.15 | 0.05 | 0.45% | 11.10 | 1792 | 11.15 | 753 | 13.12 |
| 2018-06-05 | 2890 | 22742926 | 5273 | 255147336 | 11.15 | 11.30 | 11.10 | 11.30 | 0.15 | 1.35% | 11.25 | 1195 | 11.30 | 2645 | 13.29 |
| 2018-06-06 | 2890 | 14041568 | 4503 | 158498664 | 11.30 | 11.30 | 11.25 | 11.30 | 0.00 | 0% | 11.25 | 2564 | 11.30 | 2099 | 13.29 |
| 2018-06-08 | 2890 | 14870768 | 2627 | 169634612 | 11.45 | 11.45 | 11.35 | 11.45 | 0.00 | 1.33% | 11.40 | 69 | 11.45 | 3763 | 13.47 |
| 2018-06-11 | 2890 | 19156215 | 2765 | 218078134 | 11.40 | 11.40 | 11.35 | 11.40 | 0.05 | -0.44% | 11.35 | 3221 | 11.40 | 3667 | 13.41 |
| 2018-06-12 | 2890 | 17422062 | 3240 | 198082150 | 11.35 | 11.40 | 11.30 | 11.35 | 0.05 | -0.44% | 11.35 | 379 | 11.40 | 5174 | 13.35 |
| 2018-06-13 | 2890 | 16696584 | 3029 | 188427621 | 11.30 | 11.35 | 11.25 | 11.35 | 0.00 | 0% | 11.30 | 7 | 11.35 | 8770 | 13.35 |
| 2018-06-14 | 2890 | 15611861 | 4903 | 175586560 | 11.25 | 11.30 | 11.20 | 11.25 | 0.10 | -0.88% | 11.20 | 2230 | 11.25 | 129 | 13.24 |
| 2018-06-15 | 2890 | 37734554 | 3223 | 421035482 | 11.15 | 11.20 | 11.05 | 11.20 | 0.05 | -0.44% | 11.15 | 2570 | 11.20 | 4211 | 13.18 |
| 2018-06-19 | 2890 | 21955126 | 4430 | 243451860 | 11.05 | 11.20 | 11.00 | 11.10 | 0.10 | -0.89% | 11.10 | 742 | 11.15 | 219 | 13.06 |
| 2018-06-20 | 2890 | 11925716 | 3077 | 132774100 | 11.05 | 11.20 | 11.05 | 11.15 | 0.05 | 0.45% | 11.15 | 473 | 11.20 | 4186 | 13.12 |
| 2018-06-21 | 2890 | 10494618 | 2741 | 116823604 | 11.15 | 11.20 | 11.10 | 11.15 | 0.00 | 0% | 11.10 | 733 | 11.15 | 631 | 13.12 |
| 2018-06-22 | 2890 | 17696493 | 2439 | 196674096 | 11.15 | 11.20 | 11.05 | 11.10 | 0.05 | -0.45% | 11.10 | 2116 | 11.15 | 151 | 13.06 |
| 2018-06-25 | 2890 | 9690227 | 2346 | 107937124 | 11.10 | 11.20 | 11.10 | 11.15 | 0.05 | 0.45% | 11.15 | 327 | 11.20 | 4107 | 13.12 |
| 2018-06-26 | 2890 | 11106557 | 1943 | 123242348 | 11.10 | 11.15 | 11.05 | 11.10 | 0.05 | -0.45% | 11.10 | 1096 | 11.15 | 2800 | 13.06 |
| 2018-06-27 | 2890 | 12764998 | 2691 | 141120028 | 11.15 | 11.15 | 11.00 | 11.00 | 0.10 | -0.9% | 11.00 | 1658 | 11.05 | 119 | 12.94 |
| 2018-06-28 | 2890 | 21092150 | 3450 | 228456046 | 10.70 | 10.90 | 10.70 | 10.80 | 0.20 | -1.82% | 10.80 | 2735 | 10.85 | 302 | 12.71 |
| 2018-06-29 | 2890 | 17143450 | 2710 | 187928400 | 10.80 | 11.00 | 10.80 | 11.00 | 0.20 | 1.85% | 11.00 | 600 | 11.05 | 1352 | 12.94 |
| 2018-07-02 | 2890 | 10849800 | 3458 | 119472871 | 11.00 | 11.10 | 10.95 | 10.95 | 0.05 | -0.45% | 10.95 | 150 | 11.00 | 739 | 12.88 |
| 2018-07-03 | 2890 | 9313039 | 2017 | 101339338 | 10.90 | 11.00 | 10.80 | 10.85 | 0.10 | -0.91% | 10.80 | 1408 | 10.85 | 597 | 12.76 |
| 2018-07-04 | 2890 | 6432312 | 1489 | 69827911 | 10.85 | 10.95 | 10.80 | 10.95 | 0.10 | 0.92% | 10.90 | 912 | 10.95 | 345 | 12.88 |
| 2018-07-05 | 2890 | 8861575 | 1607 | 96613004 | 10.95 | 10.95 | 10.85 | 10.85 | 0.10 | -0.91% | 10.85 | 509 | 10.90 | 821 | 12.76 |
| 2018-07-06 | 2890 | 10325077 | 2492 | 111589846 | 10.85 | 10.90 | 10.75 | 10.85 | 0.00 | 0% | 10.80 | 422 | 10.85 | 933 | 12.76 |
| 2018-07-09 | 2890 | 12905504 | 2246 | 142046644 | 10.95 | 11.05 | 10.90 | 11.05 | 0.20 | 1.84% | 11.00 | 93 | 11.05 | 408 | 13.00 |
| 2018-07-10 | 2890 | 11797207 | 2229 | 131112298 | 11.10 | 11.15 | 11.05 | 11.15 | 0.10 | 0.9% | 11.10 | 504 | 11.15 | 688 | 13.12 |
| 2018-07-11 | 2890 | 10707678 | 1877 | 117709712 | 11.00 | 11.05 | 10.95 | 11.05 | 0.10 | -0.9% | 11.00 | 98 | 11.05 | 1060 | 13.00 |
| 2018-07-12 | 2890 | 11615382 | 1886 | 128523937 | 11.05 | 11.15 | 11.00 | 11.15 | 0.10 | 0.9% | 11.10 | 65 | 11.15 | 1433 | 13.12 |
| 2018-07-13 | 2890 | 10121911 | 2864 | 112776010 | 11.15 | 11.20 | 11.10 | 11.20 | 0.05 | 0.45% | 11.15 | 517 | 11.20 | 1983 | 13.18 |
| 2018-07-16 | 2890 | 9389496 | 1953 | 104441971 | 11.20 | 11.20 | 11.10 | 11.10 | 0.10 | -0.89% | 11.10 | 207 | 11.15 | 1558 | 13.06 |
| 2018-07-17 | 2890 | 10800912 | 2304 | 119848593 | 11.10 | 11.15 | 11.05 | 11.10 | 0.00 | 0% | 11.05 | 681 | 11.10 | 82 | 13.06 |
| 2018-07-18 | 2890 | 8712817 | 2615 | 96731548 | 11.15 | 11.15 | 11.05 | 11.10 | 0.00 | 0% | 11.10 | 47 | 11.15 | 2227 | 13.06 |
| 2018-07-19 | 2890 | 8423906 | 1908 | 93401182 | 11.10 | 11.15 | 11.05 | 11.10 | 0.00 | 0% | 11.10 | 277 | 11.15 | 1979 | 13.06 |
| 2018-07-20 | 2890 | 10175956 | 2320 | 113122178 | 11.10 | 11.15 | 11.05 | 11.15 | 0.05 | 0.45% | 11.10 | 424 | 11.15 | 3208 | 13.12 |
| 2018-07-23 | 2890 | 9345174 | 2245 | 104259446 | 11.10 | 11.20 | 11.10 | 11.20 | 0.05 | 0.45% | 11.15 | 1290 | 11.20 | 505 | 13.18 |
| 2018-07-24 | 2890 | 10233928 | 2063 | 114508910 | 11.20 | 11.20 | 11.15 | 11.20 | 0.00 | 0% | 11.15 | 1457 | 11.20 | 372 | 13.18 |
| 2018-07-25 | 2890 | 7672053 | 2272 | 86140257 | 11.20 | 11.25 | 11.20 | 11.20 | 0.00 | 0% | 11.20 | 2458 | 11.25 | 1128 | 13.18 |
| 2018-07-26 | 2890 | 21274090 | 3558 | 241688467 | 11.25 | 11.45 | 11.25 | 11.45 | 0.25 | 2.23% | 11.40 | 811 | 11.45 | 757 | 13.47 |
| 2018-07-27 | 2890 | 9922957 | 2511 | 113228864 | 11.40 | 11.45 | 11.35 | 11.40 | 0.05 | -0.44% | 11.40 | 112 | 11.45 | 1306 | 13.41 |
| 2018-07-30 | 2890 | 10251911 | 3041 | 116824542 | 11.40 | 11.45 | 11.35 | 11.40 | 0.00 | 0% | 11.40 | 1111 | 11.45 | 2083 | 13.41 |
| 2018-07-31 | 2890 | 16679681 | 2521 | 191185824 | 11.40 | 11.50 | 11.35 | 11.50 | 0.10 | 0.88% | 11.45 | 843 | 11.50 | 985 | 13.53 |
| 2018-08-01 | 2890 | 20937424 | 2887 | 242706825 | 11.50 | 11.65 | 11.50 | 11.60 | 0.10 | 0.87% | 11.55 | 2149 | 11.60 | 256 | 13.65 |
| 2018-08-02 | 2890 | 12616597 | 2307 | 144789661 | 11.60 | 11.60 | 11.40 | 11.40 | 0.20 | -1.72% | 11.40 | 3322 | 11.45 | 280 | 13.41 |
| 2018-08-03 | 2890 | 12427476 | 2763 | 142899901 | 11.45 | 11.55 | 11.45 | 11.55 | 0.15 | 1.32% | 11.50 | 1250 | 11.55 | 2719 | 13.59 |
| 2018-08-06 | 2890 | 35229278 | 3927 | 402116558 | 11.55 | 11.60 | 11.35 | 11.35 | 0.20 | -1.73% | 11.30 | 1561 | 11.35 | 1688 | 13.35 |
| 2018-08-07 | 2890 | 24595306 | 2977 | 280186915 | 11.40 | 11.45 | 11.30 | 11.40 | 0.05 | 0.44% | 11.35 | 1238 | 11.40 | 4067 | 13.41 |
| 2018-08-08 | 2890 | 33558989 | 4224 | 382533540 | 11.45 | 11.50 | 11.35 | 11.50 | 0.10 | 0.88% | 11.45 | 663 | 11.50 | 2911 | 13.53 |
| 2018-08-09 | 2890 | 24245093 | 3115 | 279154488 | 11.50 | 11.60 | 11.45 | 11.50 | 0.00 | 0% | 11.50 | 2569 | 11.55 | 2648 | 13.53 |
| 2018-08-10 | 2890 | 93128417 | 2531 | 983861320 | 11.50 | 11.55 | 11.45 | 11.50 | 0.00 | 0% | 11.50 | 5962 | 11.55 | 1910 | 13.53 |
| 2018-08-13 | 2890 | 37274520 | 5043 | 424552243 | 11.50 | 11.50 | 11.30 | 11.35 | 0.15 | -1.3% | 11.30 | 2588 | 11.35 | 1115 | 13.35 |
| 2018-08-14 | 2890 | 83870349 | 6990 | 954857484 | 11.35 | 11.45 | 11.25 | 11.45 | 0.10 | 0.88% | 11.40 | 1516 | 11.45 | 5317 | 13.47 |
| 2018-08-15 | 2890 | 54671892 | 4841 | 588911111 | 10.80 | 10.80 | 10.70 | 10.70 | 0.00 | -6.55% | 10.70 | 2351 | 10.75 | 1245 | 12.59 |
| 2018-08-16 | 2890 | 25416199 | 3337 | 269483663 | 10.70 | 10.70 | 10.55 | 10.65 | 0.05 | -0.47% | 10.60 | 1853 | 10.65 | 112 | 12.53 |
| 2018-08-17 | 2890 | 22351911 | 3104 | 241760030 | 10.70 | 10.85 | 10.70 | 10.85 | 0.20 | 1.88% | 10.85 | 360 | 10.90 | 2070 | 12.76 |
| 2018-08-20 | 2890 | 28540718 | 3956 | 314139048 | 10.90 | 11.05 | 10.85 | 11.05 | 0.20 | 1.84% | 11.00 | 413 | 11.05 | 1012 | 13.00 |
| 2018-08-21 | 2890 | 22261595 | 4904 | 245928734 | 11.00 | 11.15 | 11.00 | 11.05 | 0.00 | 0% | 11.00 | 1241 | 11.05 | 4727 | 13.00 |
| 2018-08-22 | 2890 | 16950748 | 2687 | 186449928 | 11.05 | 11.05 | 10.95 | 11.00 | 0.05 | -0.45% | 10.95 | 3534 | 11.00 | 2514 | 12.94 |
| 2018-08-23 | 2890 | 20072495 | 2904 | 219215111 | 11.00 | 11.05 | 10.85 | 10.90 | 0.10 | -0.91% | 10.85 | 2076 | 10.90 | 1620 | 12.82 |
| 2018-08-24 | 2890 | 20594480 | 2451 | 222964859 | 10.90 | 10.90 | 10.75 | 10.75 | 0.15 | -1.38% | 10.75 | 2205 | 10.80 | 2598 | 12.65 |
| 2018-08-27 | 2890 | 11725241 | 2651 | 127257771 | 10.80 | 10.90 | 10.80 | 10.85 | 0.10 | 0.93% | 10.85 | 1679 | 10.90 | 596 | 12.76 |
| 2018-08-28 | 2890 | 14438673 | 3221 | 158731029 | 10.90 | 11.05 | 10.90 | 11.05 | 0.20 | 1.84% | 11.00 | 1475 | 11.05 | 2145 | 13.00 |
| 2018-08-29 | 2890 | 15518004 | 4188 | 172123525 | 11.05 | 11.15 | 11.00 | 11.15 | 0.10 | 0.9% | 11.10 | 401 | 11.15 | 397 | 13.12 |
| 2018-08-30 | 2890 | 11281431 | 3034 | 125085475 | 11.15 | 11.15 | 11.05 | 11.10 | 0.05 | -0.45% | 11.05 | 391 | 11.10 | 517 | 12.91 |
| 2018-08-31 | 2890 | 24226553 | 3476 | 269728224 | 11.10 | 11.25 | 10.95 | 11.25 | 0.15 | 1.35% | 11.20 | 2 | 11.25 | 1469 | 13.08 |
| 2018-09-03 | 2890 | 14364540 | 2079 | 159814704 | 11.20 | 11.20 | 11.05 | 11.10 | 0.15 | -1.33% | 11.05 | 2411 | 11.10 | 127 | 12.91 |
| 2018-09-04 | 2890 | 9186421 | 1799 | 101909722 | 11.10 | 11.15 | 11.05 | 11.10 | 0.00 | 0% | 11.10 | 40 | 11.15 | 1555 | 12.91 |
| 2018-09-05 | 2890 | 17638349 | 4516 | 193404476 | 11.05 | 11.10 | 10.90 | 10.90 | 0.20 | -1.8% | 10.90 | 192 | 10.95 | 423 | 12.67 |
| 2018-09-06 | 2890 | 14064182 | 2799 | 154636202 | 10.80 | 11.10 | 10.80 | 11.05 | 0.15 | 1.38% | 11.00 | 54 | 11.05 | 1460 | 12.85 |
| 2018-09-07 | 2890 | 11303796 | 2109 | 123606429 | 10.90 | 11.00 | 10.90 | 10.90 | 0.15 | -1.36% | 10.90 | 311 | 10.95 | 241 | 12.67 |
| 2018-09-10 | 2890 | 15217287 | 2448 | 164708490 | 10.90 | 10.95 | 10.70 | 10.90 | 0.00 | 0% | 10.85 | 740 | 10.90 | 241 | 12.67 |
| 2018-09-11 | 2890 | 90722626 | 1938 | 988953791 | 10.85 | 11.00 | 10.80 | 10.95 | 0.05 | 0.46% | 10.90 | 13 | 10.95 | 2015 | 12.73 |
| 2018-09-12 | 2890 | 77738363 | 4088 | 849462343 | 10.95 | 11.10 | 10.90 | 11.05 | 0.10 | 0.91% | 11.05 | 871 | 11.10 | 2351 | 12.85 |
| 2018-09-13 | 2890 | 16580817 | 3116 | 184429882 | 11.10 | 11.15 | 11.05 | 11.15 | 0.10 | 0.9% | 11.10 | 979 | 11.15 | 404 | 12.97 |
| 2018-09-14 | 2890 | 32046457 | 3606 | 360091712 | 11.20 | 11.30 | 11.15 | 11.20 | 0.05 | 0.45% | 11.20 | 945 | 11.25 | 1599 | 13.02 |
| 2018-09-17 | 2890 | 14547838 | 1369 | 162876097 | 11.20 | 11.25 | 11.15 | 11.20 | 0.00 | 0% | 11.15 | 2023 | 11.20 | 524 | 13.02 |
| 2018-09-18 | 2890 | 14041940 | 2459 | 157047226 | 11.10 | 11.25 | 11.10 | 11.15 | 0.05 | -0.45% | 11.15 | 811 | 11.20 | 2059 | 12.97 |
| 2018-09-19 | 2890 | 14282589 | 3837 | 160370072 | 11.15 | 11.25 | 11.15 | 11.25 | 0.10 | 0.9% | 11.20 | 2559 | 11.25 | 3913 | 13.08 |
| 2018-09-20 | 2890 | 12356777 | 3683 | 138910655 | 11.25 | 11.30 | 11.20 | 11.25 | 0.00 | 0% | 11.20 | 2903 | 11.25 | 628 | 13.08 |
| 2018-09-21 | 2890 | 17952143 | 4334 | 202517490 | 11.25 | 11.30 | 11.25 | 11.30 | 0.05 | 0.44% | 11.25 | 2280 | 11.30 | 763 | 13.14 |
| 2018-09-25 | 2890 | 11075658 | 2817 | 124763594 | 11.25 | 11.30 | 11.25 | 11.30 | 0.00 | 0% | 11.25 | 1314 | 11.30 | 2431 | 13.14 |
| 2018-09-26 | 2890 | 9461996 | 1209 | 106058885 | 11.25 | 11.25 | 11.15 | 11.15 | 0.15 | -1.33% | 11.15 | 3862 | 11.20 | 3051 | 12.97 |
| 2018-09-27 | 2890 | 18405396 | 2528 | 206371494 | 11.20 | 11.25 | 11.10 | 11.25 | 0.10 | 0.9% | 11.20 | 1119 | 11.25 | 1063 | 13.08 |
| 2018-09-28 | 2890 | 24775337 | 2900 | 276058406 | 11.20 | 11.25 | 11.05 | 11.15 | 0.10 | -0.89% | 11.10 | 632 | 11.15 | 5667 | 12.97 |
| 2018-10-01 | 2890 | 10104276 | 1633 | 112711398 | 11.15 | 11.20 | 11.10 | 11.15 | 0.00 | 0% | 11.10 | 3305 | 11.15 | 1077 | 12.97 |
| 2018-10-02 | 2890 | 15844156 | 3546 | 175478529 | 11.15 | 11.20 | 11.00 | 11.10 | 0.05 | -0.45% | 11.05 | 1004 | 11.10 | 481 | 12.91 |
| 2018-10-03 | 2890 | 7747165 | 1873 | 85524359 | 11.05 | 11.10 | 11.00 | 11.05 | 0.05 | -0.45% | 11.00 | 3796 | 11.05 | 2816 | 12.85 |
| 2018-10-04 | 2890 | 15338249 | 4011 | 168185039 | 11.00 | 11.05 | 10.90 | 11.00 | 0.05 | -0.45% | 11.00 | 1609 | 11.05 | 1912 | 12.79 |
| 2018-10-05 | 2890 | 17405171 | 3151 | 189668355 | 11.00 | 11.00 | 10.85 | 10.90 | 0.10 | -0.91% | 10.90 | 1723 | 10.95 | 3478 | 12.67 |
| 2018-10-08 | 2890 | 11297740 | 2482 | 123262138 | 10.85 | 10.95 | 10.85 | 10.95 | 0.05 | 0.46% | 10.90 | 972 | 10.95 | 3185 | 12.73 |
| 2018-10-09 | 2890 | 10029381 | 2919 | 109626812 | 10.90 | 10.95 | 10.85 | 10.95 | 0.00 | 0% | 10.90 | 1385 | 10.95 | 749 | 12.73 |
| 2018-10-11 | 2890 | 39368963 | 8753 | 409378764 | 10.55 | 10.65 | 10.20 | 10.25 | 0.70 | -6.39% | 10.20 | 1415 | 10.25 | 946 | 11.92 |
| 2018-10-12 | 2890 | 27333105 | 4599 | 280916877 | 10.20 | 10.40 | 10.05 | 10.40 | 0.15 | 1.46% | 10.35 | 1094 | 10.40 | 29 | 12.09 |
| 2018-10-15 | 2890 | 18731263 | 4726 | 191942548 | 10.40 | 10.40 | 10.15 | 10.20 | 0.20 | -1.92% | 10.20 | 2178 | 10.25 | 1135 | 11.86 |
| 2018-10-16 | 2890 | 20770797 | 3065 | 213178939 | 10.20 | 10.40 | 10.15 | 10.30 | 0.10 | 0.98% | 10.25 | 632 | 10.30 | 76 | 11.98 |
| 2018-10-17 | 2890 | 19294078 | 3461 | 199388667 | 10.40 | 10.45 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 282 | 10.35 | 1368 | 12.03 |
| 2018-10-18 | 2890 | 12494708 | 2159 | 128641439 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 1059 | 10.30 | 1187 | 11.98 |
| 2018-10-19 | 2890 | 11871893 | 2260 | 121449624 | 10.20 | 10.30 | 10.15 | 10.30 | 0.00 | 0% | 10.25 | 68 | 10.30 | 1587 | 11.98 |
| 2018-10-22 | 2890 | 11583131 | 1834 | 119237869 | 10.25 | 10.35 | 10.15 | 10.35 | 0.05 | 0.49% | 10.30 | 629 | 10.35 | 76 | 12.03 |
| 2018-10-23 | 2890 | 15065550 | 3052 | 153957380 | 10.30 | 10.30 | 10.15 | 10.20 | 0.15 | -1.45% | 10.15 | 2653 | 10.20 | 8 | 11.86 |
| 2018-10-24 | 2890 | 19761046 | 4492 | 200258933 | 10.15 | 10.20 | 10.00 | 10.15 | 0.05 | -0.49% | 10.15 | 2069 | 10.20 | 177 | 11.80 |
| 2018-10-25 | 2890 | 26764662 | 4203 | 267768667 | 10.00 | 10.05 | 9.99 | 9.99 | 0.16 | -1.58% | 9.99 | 619 | 10.00 | 156 | 11.62 |
| 2018-10-26 | 2890 | 16732312 | 2973 | 167913865 | 10.10 | 10.10 | 9.99 | 10.10 | 0.11 | 1.1% | 10.05 | 112 | 10.10 | 1435 | 11.74 |
| 2018-10-29 | 2890 | 9891107 | 2530 | 99431949 | 10.10 | 10.15 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 214 | 10.10 | 1279 | 11.74 |
| 2018-10-30 | 2890 | 8662512 | 2225 | 87699362 | 10.10 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.15 | 228 | 10.20 | 1873 | 11.80 |
| 2018-10-31 | 2890 | 26515040 | 4606 | 274400830 | 10.20 | 10.50 | 10.20 | 10.50 | 0.35 | 3.45% | 10.40 | 2 | 10.50 | 506 | 12.21 |
| 2018-11-01 | 2890 | 13701329 | 2376 | 140736317 | 10.25 | 10.35 | 10.20 | 10.30 | 0.20 | -1.9% | 10.25 | 85 | 10.30 | 2133 | 11.98 |
| 2018-11-02 | 2890 | 14689569 | 1580 | 151619621 | 10.30 | 10.40 | 10.20 | 10.40 | 0.10 | 0.97% | 10.35 | 230 | 10.40 | 199 | 12.09 |
| 2018-11-05 | 2890 | 11786645 | 2078 | 122483360 | 10.30 | 10.45 | 10.25 | 10.45 | 0.05 | 0.48% | 10.40 | 1178 | 10.45 | 524 | 12.15 |
| 2018-11-06 | 2890 | 8181065 | 2804 | 85438989 | 10.50 | 10.50 | 10.40 | 10.45 | 0.00 | 0% | 10.40 | 633 | 10.45 | 148 | 12.15 |
| 2018-11-07 | 2890 | 11270845 | 2965 | 118582753 | 10.45 | 10.60 | 10.40 | 10.60 | 0.15 | 1.44% | 10.55 | 750 | 10.60 | 1498 | 12.33 |
| 2018-11-08 | 2890 | 12829440 | 2964 | 136552150 | 10.60 | 10.70 | 10.55 | 10.70 | 0.10 | 0.94% | 10.65 | 295 | 10.70 | 2439 | 12.44 |
| 2018-11-09 | 2890 | 7984233 | 1919 | 84862679 | 10.65 | 10.70 | 10.55 | 10.70 | 0.00 | 0% | 10.65 | 4 | 10.70 | 897 | 12.44 |
| 2018-11-12 | 2890 | 10172340 | 1964 | 108028219 | 10.65 | 10.70 | 10.55 | 10.60 | 0.10 | -0.93% | 10.55 | 104 | 10.60 | 254 | 12.33 |
| 2018-11-13 | 2890 | 14975344 | 2012 | 158284185 | 10.30 | 10.65 | 10.30 | 10.65 | 0.05 | 0.47% | 10.60 | 73 | 10.65 | 62 | 12.38 |
| 2018-11-14 | 2890 | 8719474 | 1552 | 92612049 | 10.60 | 10.70 | 10.55 | 10.70 | 0.05 | 0.47% | 10.65 | 327 | 10.70 | 1322 | 12.44 |
| 2018-11-16 | 2890 | 12757618 | 3990 | 136275157 | 10.75 | 10.75 | 10.65 | 10.70 | 0.05 | 0% | 10.65 | 1357 | 10.70 | 490 | 12.44 |
| 2018-11-19 | 2890 | 11264627 | 2871 | 121290919 | 10.75 | 10.80 | 10.70 | 10.80 | 0.10 | 0.93% | 10.75 | 1122 | 10.80 | 2629 | 12.56 |
| 2018-11-20 | 2890 | 7661464 | 1802 | 81992995 | 10.75 | 10.75 | 10.65 | 10.70 | 0.10 | -0.93% | 10.70 | 696 | 10.75 | 1235 | 12.44 |
| 2018-11-21 | 2890 | 9386583 | 2054 | 99925427 | 10.65 | 10.70 | 10.55 | 10.70 | 0.00 | 0% | 10.65 | 453 | 10.70 | 599 | 12.44 |
| 2018-11-22 | 2890 | 6743945 | 1704 | 71791438 | 10.70 | 10.70 | 10.60 | 10.60 | 0.10 | -0.93% | 10.60 | 515 | 10.65 | 149 | 12.33 |
| 2018-11-23 | 2890 | 9614381 | 1928 | 102324643 | 10.60 | 10.70 | 10.55 | 10.70 | 0.10 | 0.94% | 10.65 | 451 | 10.70 | 1166 | 12.44 |
| 2018-11-26 | 2890 | 14092296 | 2650 | 151227903 | 10.70 | 10.80 | 10.60 | 10.70 | 0.00 | 0% | 10.70 | 291 | 10.75 | 713 | 12.44 |
| 2018-11-27 | 2890 | 13512467 | 3001 | 142596395 | 10.65 | 10.70 | 10.50 | 10.55 | 0.15 | -1.4% | 10.55 | 128 | 10.60 | 956 | 12.27 |
| 2018-11-28 | 2890 | 13424037 | 2939 | 142814958 | 10.65 | 10.70 | 10.55 | 10.70 | 0.15 | 1.42% | 10.65 | 530 | 10.70 | 1642 | 11.89 |
| 2018-11-29 | 2890 | 10584223 | 2846 | 111953095 | 10.70 | 10.75 | 10.50 | 10.50 | 0.20 | -1.87% | 10.50 | 3017 | 10.55 | 21 | 11.67 |
| 2018-11-30 | 2890 | 21114214 | 2760 | 224104423 | 10.55 | 10.65 | 10.50 | 10.65 | 0.15 | 1.43% | 10.60 | 1048 | 10.65 | 2241 | 11.83 |
| 2018-12-03 | 2890 | 10350494 | 2563 | 110947731 | 10.65 | 10.75 | 10.65 | 10.75 | 0.10 | 0.94% | 10.70 | 272 | 10.75 | 1061 | 11.94 |
| 2018-12-04 | 2890 | 11632473 | 2672 | 124575678 | 10.65 | 10.75 | 10.65 | 10.75 | 0.00 | 0% | 10.70 | 639 | 10.75 | 510 | 11.94 |
| 2018-12-05 | 2890 | 4109363 | 1583 | 43652628 | 10.65 | 10.65 | 10.60 | 10.60 | 0.15 | -1.4% | 10.60 | 1079 | 10.65 | 1626 | 11.78 |
| 2018-12-06 | 2890 | 16622719 | 3954 | 173626442 | 10.65 | 10.65 | 10.35 | 10.40 | 0.20 | -1.89% | 10.35 | 871 | 10.40 | 907 | 11.56 |
| 2018-12-07 | 2890 | 10931638 | 1589 | 108951061 | 10.45 | 10.50 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 547 | 10.45 | 736 | 11.61 |
| 2018-12-10 | 2890 | 11567901 | 2026 | 119512643 | 10.35 | 10.40 | 10.30 | 10.30 | 0.15 | -1.44% | 10.30 | 2433 | 10.35 | 70 | 11.44 |
| 2018-12-11 | 2890 | 11882694 | 2933 | 121284796 | 10.30 | 10.30 | 10.15 | 10.15 | 0.15 | -1.46% | 10.15 | 1509 | 10.20 | 27 | 11.28 |
| 2018-12-12 | 2890 | 13588472 | 3296 | 139733023 | 10.20 | 10.35 | 10.20 | 10.30 | 0.15 | 1.48% | 10.30 | 548 | 10.35 | 3568 | 11.44 |
| 2018-12-13 | 2890 | 14236366 | 2799 | 146671388 | 10.30 | 10.35 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 731 | 10.35 | 230 | 11.50 |
| 2018-12-14 | 2890 | 11774390 | 1963 | 120663880 | 10.30 | 10.30 | 10.20 | 10.25 | 0.10 | -0.97% | 10.20 | 3839 | 10.25 | 332 | 11.39 |
| 2018-12-17 | 2890 | 13211927 | 2631 | 135423278 | 10.30 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 1641 | 10.25 | 2878 | 11.39 |
| 2018-12-18 | 2890 | 19817887 | 2391 | 202466427 | 10.25 | 10.30 | 10.10 | 10.10 | 0.15 | -1.46% | 10.10 | 2766 | 10.15 | 4 | 11.22 |
| 2018-12-19 | 2890 | 9821850 | 2514 | 100509491 | 10.20 | 10.30 | 10.15 | 10.30 | 0.20 | 1.98% | 10.25 | 610 | 10.30 | 2869 | 11.44 |
| 2018-12-20 | 2890 | 8169282 | 1636 | 83414494 | 10.20 | 10.25 | 10.15 | 10.20 | 0.10 | -0.97% | 10.20 | 209 | 10.25 | 1838 | 11.33 |
| 2018-12-21 | 2890 | 13574603 | 1898 | 138649128 | 10.25 | 10.30 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 1061 | 10.25 | 1442 | 11.33 |
| 2018-12-22 | 2890 | 2924916 | 379 | 29810728 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 696 | 10.25 | 658 | 11.33 |
| 2018-12-24 | 2890 | 3281545 | 1313 | 33421693 | 10.20 | 10.20 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 1796 | 10.20 | 343 | 11.33 |
| 2018-12-25 | 2890 | 5163128 | 1281 | 52239080 | 10.10 | 10.15 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 1187 | 10.15 | 215 | 11.28 |
| 2018-12-26 | 2890 | 2814942 | 864 | 28471236 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 1383 | 10.15 | 873 | 11.22 |
| 2018-12-27 | 2890 | 10882536 | 1704 | 111048841 | 10.20 | 10.25 | 10.10 | 10.25 | 0.15 | 1.49% | 10.20 | 982 | 10.25 | 288 | 11.39 |
| 2018-12-28 | 2890 | 7933519 | 1629 | 81350598 | 10.25 | 10.30 | 10.15 | 10.30 | 0.05 | 0.49% | 10.25 | 31 | 10.30 | 2720 | 11.44 |