盛達(3027)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 | 10.20 0 0% | 10.30 0.1 0.98% | 10.35 0.05 0.49% | 10.45 0.1 0.97% | 10.45 0 0% | 10.30 -0.15 -1.44% | 10.80 0.5 4.85% | 10.85 0.05 0.46% | 11.15 0.3 2.76% | 11.20 0.05 0.45% | 10.95 -0.25 -2.23% | 10.90 -0.05 -0.46% | 10.80 -0.1 -0.92% | 10.85 0.05 0.46% | 10.60 -0.25 -2.3% | 10.90 0.3 2.83% | 10.75 -0.15 -1.38% | 10.75 0 0% | 10.60 -0.15 -1.4% | 10.65 0.05 0.47% | 10.70 0.05 0.47% | 10.60 -0.1 -0.93% | 10.69 | |||||||||
| 2 月 | 10.50 -0.1 -0.94% | 10.40 -0.1 -0.95% | 10.20 -0.2 -1.92% | 10.00 -0.2 -1.96% | 9.92 -0.08 -0.8% | 9.93 0.01 0.1% | 9.88 -0.05 -0.5% | 10.10 0.22 2.23% | 10.30 0.2 1.98% | 10.20 -0.1 -0.97% | 10.25 0.05 0.49% | 10.25 0 0% | 10.35 0.1 0.98% | 10.22 | ||||||||||||||||||
| 3 月 | 10.35 0 0% | 10.25 -0.1 -0.97% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.60 0.35 3.41% | 10.75 0.15 1.42% | 10.55 -0.2 -1.86% | 10.85 0.3 2.84% | 10.80 -0.05 -0.46% | 10.85 0.05 0.46% | 10.75 -0.1 -0.92% | 10.55 -0.2 -1.86% | 10.60 0.05 0.47% | 10.55 -0.05 -0.47% | 10.40 -0.15 -1.42% | 10.50 0.1 0.96% | 10.50 0 0% | 10.65 0.15 1.43% | 10.65 0 0% | 10.65 0 0% | 10.55 -0.1 -0.94% | 10.56 | ||||||||||
| 4 月 | 10.35 -0.2 -1.9% | 10.25 -0.1 -0.97% | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 10.15 0.05 0.5% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.10 0 0% | 9.96 -0.14 -1.39% | 9.92 -0.04 -0.4% | 9.91 -0.01 -0.1% | 10.00 0.09 0.91% | 9.95 -0.05 -0.5% | 9.83 -0.12 -1.21% | 9.70 -0.13 -1.32% | 9.60 -0.1 -1.03% | 9.65 0.05 0.52% | 9.66 0.01 0.1% | 9.98 | |||||||||||||
| 5 月 | 9.69 0.03 0.31% | 9.93 0.24 2.48% | 9.85 -0.08 -0.81% | 9.85 0 0% | 9.88 0.03 0.3% | 9.94 0.06 0.61% | 9.91 -0.03 -0.3% | 10.00 0.09 0.91% | 9.80 -0.2 -2% | 9.60 -0.2 -2.04% | 9.50 -0.1 -1.04% | 9.57 0.07 0.74% | 9.68 0.11 1.15% | 9.70 0.02 0.21% | 9.63 -0.07 -0.72% | 9.63 0 0% | 9.60 -0.03 -0.31% | 9.53 -0.07 -0.73% | 9.55 0.02 0.21% | 9.65 0.1 1.05% | 9.54 -0.11 -1.14% | 9.54 0 0% | 9.71 | |||||||||
| 6 月 | 9.78 0.24 2.52% | 9.78 0 0% | 9.76 -0.02 -0.2% | 9.89 0.13 1.33% | 9.86 -0.03 -0.3% | 9.94 0.08 0.81% | 9.92 -0.02 -0.2% | 9.93 0.01 0.1% | 9.90 -0.03 -0.3% | 9.81 -0.09 -0.91% | 9.60 -0.21 -2.14% | 9.60 0 0% | 9.59 -0.01 -0.1% | 9.54 -0.05 -0.52% | 9.65 0.11 1.15% | 9.55 -0.1 -1.04% | 9.50 -0.05 -0.52% | 9.47 -0.03 -0.32% | 9.50 0.03 0.32% | 9.71 | ||||||||||||
| 7 月 | 9.47 -0.03 -0.32% | 9.35 -0.12 -1.27% | 9.27 -0.08 -0.86% | 9.21 -0.06 -0.65% | 9.01 -0.2 -2.17% | 9.03 0.02 0.22% | 9.42 0.39 4.32% | 9.33 -0.09 -0.96% | 9.34 0.01 0.11% | 9.30 -0.04 -0.43% | 9.29 -0.01 -0.11% | 9.29 0 0% | 9.33 0.04 0.43% | 9.27 -0.06 -0.64% | 9.25 -0.02 -0.22% | 9.18 -0.07 -0.76% | 9.18 0 0% | 9.24 0.06 0.65% | 9.28 0.04 0.43% | 9.25 -0.03 -0.32% | 9.17 -0.08 -0.86% | 9.20 0.03 0.33% | 9.24 | |||||||||
| 8 月 | 9.22 0.02 0.22% | 9.15 -0.07 -0.76% | 9.17 0.02 0.22% | 9.25 0.08 0.87% | 9.21 -0.04 -0.43% | 9.19 -0.02 -0.22% | 9.16 -0.03 -0.33% | 9.05 -0.11 -1.2% | 8.96 -0.09 -0.99% | 8.92 -0.04 -0.45% | 8.94 0.02 0.22% | 8.89 -0.05 -0.56% | 8.86 -0.03 -0.34% | 8.81 -0.05 -0.56% | 8.81 0 0% | 8.83 0.02 0.23% | 8.87 0.04 0.45% | 8.85 -0.02 -0.23% | 8.86 0.01 0.11% | 8.87 0.01 0.11% | 8.87 0 0% | 8.89 0.02 0.23% | 8.89 0 0% | 8.98 | ||||||||
| 9 月 | 8.80 -0.09 -1.01% | 8.89 0.09 1.02% | 8.90 0.01 0.11% | 8.81 -0.09 -1.01% | 8.77 -0.04 -0.45% | 8.56 -0.21 -2.39% | 8.60 0.04 0.47% | 8.43 -0.17 -1.98% | 8.36 -0.07 -0.83% | 8.60 0.24 2.87% | 8.70 0.1 1.16% | 8.73 0.03 0.34% | 8.75 0.02 0.23% | 8.68 -0.07 -0.8% | 8.72 0.04 0.46% | 9.47 0.75 8.6% | 9.48 0.01 0.11% | 9.22 -0.26 -2.74% | 9.10 -0.12 -1.3% | 8.86 | ||||||||||||
| 10 月 | 9.10 0 0% | 9.09 -0.01 -0.11% | 9.00 -0.09 -0.99% | 9.07 0.07 0.78% | 8.77 -0.3 -3.31% | 8.89 0.12 1.37% | 8.71 -0.18 -2.02% | 7.99 -0.72 -8.27% | 8.04 0.05 0.63% | 7.95 -0.09 -1.12% | 8.08 0.13 1.64% | 8.14 0.06 0.74% | 8.06 -0.08 -0.98% | 8.14 0.08 0.99% | 8.17 0.03 0.37% | 8.09 -0.08 -0.98% | 7.93 -0.16 -1.98% | 7.95 0.02 0.25% | 7.96 0.01 0.13% | 7.95 -0.01 -0.13% | 7.76 -0.19 -2.39% | 7.95 0.19 2.45% | 8.29 | |||||||||
| 11 月 | 7.95 0 0% | 8.01 0.06 0.75% | 8.00 -0.01 -0.12% | 8.00 0 0% | 8.05 0.05 0.63% | 8.03 -0.02 -0.25% | 8.25 0.22 2.74% | 8.50 0.25 3.03% | 8.44 -0.06 -0.71% | 8.35 -0.09 -1.07% | 8.35 0 0% | 8.50 0.15 1.8% | 8.55 0.05 0.59% | 8.54 -0.01 -0.12% | 8.50 -0.04 -0.47% | 8.42 -0.08 -0.94% | 8.51 0.09 1.07% | 8.45 -0.06 -0.71% | 8.74 0.29 3.43% | 8.63 -0.11 -1.26% | 8.67 0.04 0.46% | 8.38 | ||||||||||
| 12 月 | 8.98 0.31 3.58% | 8.70 -0.28 -3.12% | 9.14 0.44 5.06% | 9.05 -0.09 -0.98% | 9.12 0.07 0.77% | 9.22 0.1 1.1% | 9.15 -0.07 -0.76% | 9.14 -0.01 -0.11% | 9.00 -0.14 -1.53% | 9.00 0 0% | 9.00 0 0% | 9.08 0.08 0.89% | 9.08 0 0% | 8.93 -0.15 -1.65% | 8.93 0 0% | 8.88 -0.05 -0.56% | 8.81 -0.07 -0.79% | 8.74 -0.07 -0.79% | 8.87 0.13 1.49% | 8.94 0.07 0.79% | 8.70 -0.24 -2.68% | 8.98 |
說明:最高漲幅:8.6%最低跌幅:-8.27% 最高價:11.20最低價:7.76平均價:9.44,灰色底表示週末,漲120天(13.47)元,跌143天(-14.77)元,平盤42天
9%=2,5%=2,4%=3,3%=11,2%=9,1%=43,0%=92,-0%=2,-1%=4,-2%=25,-3%=43,-4%=69,
| 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 | 3027 | 181345 | 119 | 1859717 | 10.15 | 10.30 | 10.15 | 10.20 | 0.05 | 0% | 10.20 | 87 | 10.25 | 1 | 0.00 |
| 2018-01-03 | 3027 | 466881 | 189 | 4852829 | 10.25 | 10.55 | 10.25 | 10.30 | 0.10 | 0.98% | 10.30 | 6 | 10.35 | 9 | 0.00 |
| 2018-01-04 | 3027 | 290572 | 138 | 3007517 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 9 | 10.40 | 19 | 0.00 |
| 2018-01-05 | 3027 | 348439 | 156 | 3642112 | 10.45 | 10.55 | 10.35 | 10.45 | 0.10 | 0.97% | 10.45 | 24 | 10.50 | 4 | 0.00 |
| 2018-01-08 | 3027 | 294843 | 156 | 3088810 | 10.60 | 10.60 | 10.35 | 10.45 | 0.00 | 0% | 10.40 | 9 | 10.45 | 7 | 0.00 |
| 2018-01-09 | 3027 | 150283 | 81 | 1557949 | 10.45 | 10.45 | 10.30 | 10.30 | 0.15 | -1.44% | 10.30 | 55 | 10.40 | 21 | 0.00 |
| 2018-01-10 | 3027 | 1394401 | 618 | 15046508 | 10.40 | 11.10 | 10.40 | 10.80 | 0.50 | 4.85% | 10.75 | 31 | 10.80 | 18 | 0.00 |
| 2018-01-11 | 3027 | 464076 | 182 | 5004217 | 10.85 | 10.90 | 10.70 | 10.85 | 0.05 | 0.46% | 10.85 | 4 | 10.90 | 17 | 0.00 |
| 2018-01-12 | 3027 | 3203113 | 1063 | 36287451 | 10.95 | 11.55 | 10.90 | 11.15 | 0.30 | 2.76% | 11.15 | 51 | 11.20 | 13 | 0.00 |
| 2018-01-15 | 3027 | 574206 | 267 | 6416403 | 11.15 | 11.25 | 11.05 | 11.20 | 0.05 | 0.45% | 11.10 | 1 | 11.20 | 22 | 0.00 |
| 2018-01-16 | 3027 | 425692 | 208 | 4695415 | 11.15 | 11.15 | 10.95 | 10.95 | 0.25 | -2.23% | 10.95 | 37 | 11.00 | 13 | 0.00 |
| 2018-01-17 | 3027 | 274906 | 135 | 3002366 | 10.90 | 11.00 | 10.85 | 10.90 | 0.05 | -0.46% | 10.90 | 27 | 10.95 | 2 | 0.00 |
| 2018-01-18 | 3027 | 404059 | 158 | 4402231 | 11.00 | 11.00 | 10.80 | 10.80 | 0.10 | -0.92% | 10.80 | 108 | 10.85 | 3 | 0.00 |
| 2018-01-19 | 3027 | 210205 | 85 | 2281328 | 10.85 | 10.90 | 10.80 | 10.85 | 0.05 | 0.46% | 10.85 | 27 | 10.90 | 35 | 0.00 |
| 2018-01-22 | 3027 | 560945 | 143 | 6008157 | 10.85 | 10.85 | 10.60 | 10.60 | 0.25 | -2.3% | 10.60 | 70 | 10.65 | 22 | 0.00 |
| 2018-01-23 | 3027 | 370474 | 166 | 3995263 | 10.60 | 10.90 | 10.60 | 10.90 | 0.30 | 2.83% | 10.80 | 20 | 10.90 | 24 | 0.00 |
| 2018-01-24 | 3027 | 188915 | 112 | 2027231 | 10.80 | 10.90 | 10.65 | 10.75 | 0.15 | -1.38% | 10.75 | 11 | 10.80 | 6 | 0.00 |
| 2018-01-25 | 3027 | 171088 | 81 | 1851786 | 10.80 | 10.90 | 10.75 | 10.75 | 0.00 | 0% | 10.75 | 40 | 10.80 | 15 | 0.00 |
| 2018-01-26 | 3027 | 334090 | 128 | 3555200 | 10.80 | 10.80 | 10.60 | 10.60 | 0.15 | -1.4% | 10.60 | 34 | 10.65 | 6 | 0.00 |
| 2018-01-29 | 3027 | 138922 | 79 | 1477307 | 10.65 | 10.75 | 10.55 | 10.65 | 0.05 | 0.47% | 10.65 | 79 | 10.70 | 1 | 0.00 |
| 2018-01-30 | 3027 | 178060 | 76 | 1905288 | 10.65 | 10.80 | 10.65 | 10.70 | 0.05 | 0.47% | 10.70 | 6 | 10.75 | 22 | 0.00 |
| 2018-01-31 | 3027 | 220874 | 82 | 2341568 | 10.70 | 10.70 | 10.55 | 10.60 | 0.10 | -0.93% | 10.60 | 26 | 10.65 | 8 | 0.00 |
| 2018-02-01 | 3027 | 253346 | 104 | 2674477 | 10.60 | 10.70 | 10.50 | 10.50 | 0.10 | -0.94% | 10.50 | 54 | 10.60 | 10 | 0.00 |
| 2018-02-02 | 3027 | 196241 | 95 | 2041929 | 10.50 | 10.50 | 10.35 | 10.40 | 0.10 | -0.95% | 10.40 | 2 | 10.45 | 2 | 0.00 |
| 2018-02-05 | 3027 | 232106 | 103 | 2370289 | 10.20 | 10.30 | 10.15 | 10.20 | 0.20 | -1.92% | 10.20 | 3 | 10.25 | 5 | 0.00 |
| 2018-02-06 | 3027 | 686279 | 248 | 6828390 | 10.05 | 10.10 | 9.85 | 10.00 | 0.20 | -1.96% | 9.90 | 10 | 10.00 | 27 | 0.00 |
| 2018-02-07 | 3027 | 580286 | 167 | 5786182 | 10.15 | 10.15 | 9.88 | 9.92 | 0.08 | -0.8% | 9.92 | 6 | 9.94 | 7 | 0.00 |
| 2018-02-08 | 3027 | 111986 | 59 | 1111868 | 9.92 | 9.95 | 9.92 | 9.93 | 0.01 | 0.1% | 9.93 | 6 | 9.94 | 2 | 0.00 |
| 2018-02-09 | 3027 | 203927 | 103 | 1989760 | 9.89 | 9.90 | 9.45 | 9.88 | 0.05 | -0.5% | 9.88 | 3 | 9.89 | 34 | 0.00 |
| 2018-02-12 | 3027 | 121606 | 71 | 1220020 | 9.92 | 10.15 | 9.92 | 10.10 | 0.22 | 2.23% | 10.05 | 3 | 10.10 | 2 | 0.00 |
| 2018-02-21 | 3027 | 251142 | 115 | 2546057 | 9.98 | 10.30 | 9.98 | 10.30 | 0.20 | 1.98% | 10.25 | 3 | 10.30 | 11 | 0.00 |
| 2018-02-22 | 3027 | 187548 | 86 | 1913690 | 10.30 | 10.30 | 10.15 | 10.20 | 0.10 | -0.97% | 10.20 | 3 | 10.30 | 13 | 0.00 |
| 2018-02-23 | 3027 | 176107 | 77 | 1816594 | 10.25 | 10.40 | 10.25 | 10.25 | 0.05 | 0.49% | 10.25 | 40 | 10.30 | 2 | 0.00 |
| 2018-02-26 | 3027 | 150006 | 91 | 1537753 | 10.30 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 5 | 10.30 | 21 | 0.00 |
| 2018-02-27 | 3027 | 191125 | 97 | 1973808 | 10.30 | 10.40 | 10.25 | 10.35 | 0.10 | 0.98% | 10.30 | 42 | 10.35 | 4 | 0.00 |
| 2018-03-01 | 3027 | 136589 | 73 | 1404741 | 10.25 | 10.40 | 10.25 | 10.35 | 0.00 | 0% | 10.30 | 4 | 10.35 | 13 | 0.00 |
| 2018-03-02 | 3027 | 60086 | 60 | 615725 | 10.30 | 10.30 | 10.20 | 10.25 | 0.10 | -0.97% | 10.20 | 59 | 10.30 | 8 | 0.00 |
| 2018-03-05 | 3027 | 71654 | 45 | 734874 | 10.30 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 21 | 10.35 | 7 | 0.00 |
| 2018-03-06 | 3027 | 191361 | 84 | 1961880 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 23 | 10.30 | 3 | 0.00 |
| 2018-03-07 | 3027 | 535069 | 235 | 5638324 | 10.35 | 10.70 | 10.30 | 10.60 | 0.35 | 3.41% | 10.55 | 48 | 10.60 | 10 | 0.00 |
| 2018-03-08 | 3027 | 730401 | 248 | 7924986 | 10.90 | 10.95 | 10.75 | 10.75 | 0.15 | 1.42% | 10.75 | 19 | 10.80 | 20 | 0.00 |
| 2018-03-09 | 3027 | 302827 | 89 | 3225120 | 10.70 | 10.75 | 10.55 | 10.55 | 0.20 | -1.86% | 10.55 | 8 | 10.70 | 46 | 0.00 |
| 2018-03-12 | 3027 | 742691 | 261 | 8059424 | 10.70 | 10.90 | 10.70 | 10.85 | 0.30 | 2.84% | 10.80 | 48 | 10.85 | 12 | 0.00 |
| 2018-03-13 | 3027 | 326701 | 120 | 3539520 | 10.85 | 10.90 | 10.75 | 10.80 | 0.05 | -0.46% | 10.80 | 42 | 10.85 | 1 | 0.00 |
| 2018-03-14 | 3027 | 277351 | 109 | 3003886 | 10.85 | 10.90 | 10.75 | 10.85 | 0.05 | 0.46% | 10.80 | 35 | 10.85 | 2 | 0.00 |
| 2018-03-15 | 3027 | 277156 | 110 | 2992427 | 10.85 | 10.85 | 10.75 | 10.75 | 0.10 | -0.92% | 10.75 | 36 | 10.80 | 10 | 0.00 |
| 2018-03-20 | 3027 | 299511 | 236 | 3163258 | 10.60 | 10.60 | 10.50 | 10.55 | 0.05 | -1.86% | 10.50 | 46 | 10.55 | 2 | 0.00 |
| 2018-03-21 | 3027 | 208643 | 220 | 2217707 | 10.60 | 10.70 | 10.60 | 10.60 | 0.05 | 0.47% | 10.60 | 49 | 10.65 | 6 | 0.00 |
| 2018-03-22 | 3027 | 270237 | 244 | 2860571 | 10.65 | 10.70 | 10.50 | 10.55 | 0.05 | -0.47% | 10.55 | 18 | 10.60 | 2 | 0.00 |
| 2018-03-23 | 3027 | 186244 | 110 | 1931549 | 10.40 | 10.40 | 10.30 | 10.40 | 0.15 | -1.42% | 10.35 | 6 | 10.40 | 3 | 0.00 |
| 2018-03-26 | 3027 | 206080 | 138 | 2140657 | 10.35 | 10.50 | 10.30 | 10.50 | 0.10 | 0.96% | 10.40 | 8 | 10.50 | 42 | 0.00 |
| 2018-03-27 | 3027 | 348727 | 387 | 3685065 | 10.50 | 10.65 | 10.50 | 10.50 | 0.00 | 0% | 10.50 | 35 | 10.65 | 37 | 0.00 |
| 2018-03-28 | 3027 | 268849 | 131 | 2858043 | 10.60 | 10.70 | 10.60 | 10.65 | 0.15 | 1.43% | 10.60 | 75 | 10.65 | 2 | 0.00 |
| 2018-03-29 | 3027 | 183918 | 180 | 1961699 | 10.60 | 10.75 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 7 | 10.70 | 25 | 0.00 |
| 2018-03-30 | 3027 | 369496 | 253 | 3959857 | 10.70 | 10.80 | 10.65 | 10.65 | 0.00 | 0% | 10.65 | 52 | 10.75 | 25 | 0.00 |
| 2018-03-31 | 3027 | 245435 | 186 | 2582960 | 10.50 | 10.60 | 10.50 | 10.55 | 0.10 | -0.94% | 10.55 | 4 | 10.60 | 25 | 0.00 |
| 2018-04-02 | 3027 | 243220 | 130 | 2536397 | 10.55 | 10.55 | 10.35 | 10.35 | 0.20 | -1.9% | 10.35 | 44 | 10.45 | 19 | 0.00 |
| 2018-04-03 | 3027 | 235310 | 85 | 2415682 | 10.35 | 10.35 | 10.20 | 10.25 | 0.10 | -0.97% | 10.20 | 46 | 10.35 | 27 | 0.00 |
| 2018-04-09 | 3027 | 119707 | 68 | 1226978 | 10.30 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 4 | 10.30 | 8 | 0.00 |
| 2018-04-10 | 3027 | 416302 | 151 | 4200363 | 10.25 | 10.25 | 9.99 | 10.10 | 0.10 | -0.98% | 10.05 | 7 | 10.15 | 2 | 0.00 |
| 2018-04-11 | 3027 | 518160 | 131 | 5278665 | 10.15 | 10.40 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 82 | 10.15 | 3 | 0.00 |
| 2018-04-12 | 3027 | 115302 | 51 | 1172499 | 10.25 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 1 | 10.20 | 22 | 0.00 |
| 2018-04-13 | 3027 | 221440 | 80 | 2240684 | 10.20 | 10.25 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 7 | 10.15 | 6 | 0.00 |
| 2018-04-16 | 3027 | 199784 | 68 | 2007298 | 10.05 | 10.10 | 10.00 | 10.10 | 0.00 | 0% | 10.00 | 48 | 10.10 | 13 | 0.00 |
| 2018-04-17 | 3027 | 233105 | 95 | 2330871 | 10.10 | 10.10 | 9.96 | 9.96 | 0.14 | -1.39% | 9.96 | 15 | 9.98 | 4 | 0.00 |
| 2018-04-18 | 3027 | 225453 | 68 | 2244880 | 10.00 | 10.00 | 9.92 | 9.92 | 0.04 | -0.4% | 9.92 | 11 | 9.96 | 1 | 0.00 |
| 2018-04-19 | 3027 | 169900 | 69 | 1685413 | 9.95 | 9.95 | 9.90 | 9.91 | 0.01 | -0.1% | 9.91 | 1 | 9.99 | 5 | 0.00 |
| 2018-04-20 | 3027 | 143604 | 48 | 1432959 | 9.91 | 10.05 | 9.91 | 10.00 | 0.09 | 0.91% | 9.96 | 2 | 10.00 | 1 | 0.00 |
| 2018-04-23 | 3027 | 179532 | 85 | 1793070 | 10.05 | 10.10 | 9.95 | 9.95 | 0.05 | -0.5% | 9.95 | 2 | 9.96 | 8 | 0.00 |
| 2018-04-24 | 3027 | 329569 | 97 | 3247759 | 9.96 | 9.96 | 9.75 | 9.83 | 0.12 | -1.21% | 9.76 | 11 | 9.83 | 3 | 0.00 |
| 2018-04-25 | 3027 | 171482 | 68 | 1661784 | 9.66 | 9.73 | 9.65 | 9.70 | 0.13 | -1.32% | 9.68 | 12 | 9.70 | 2 | 0.00 |
| 2018-04-26 | 3027 | 219743 | 72 | 2118671 | 9.80 | 9.80 | 9.60 | 9.60 | 0.10 | -1.03% | 9.60 | 8 | 9.73 | 2 | 0.00 |
| 2018-04-27 | 3027 | 92000 | 41 | 885290 | 9.80 | 9.80 | 9.59 | 9.65 | 0.05 | 0.52% | 9.61 | 2 | 9.65 | 1 | 0.00 |
| 2018-04-30 | 3027 | 117774 | 53 | 1145486 | 9.62 | 9.80 | 9.62 | 9.66 | 0.01 | 0.1% | 9.66 | 16 | 9.70 | 1 | 0.00 |
| 2018-05-02 | 3027 | 176504 | 59 | 1701458 | 9.70 | 9.70 | 9.62 | 9.69 | 0.03 | 0.31% | 9.63 | 5 | 9.68 | 2 | 0.00 |
| 2018-05-03 | 3027 | 990274 | 420 | 9918976 | 9.69 | 10.25 | 9.60 | 9.93 | 0.24 | 2.48% | 9.92 | 1 | 9.99 | 6 | 0.00 |
| 2018-05-04 | 3027 | 145060 | 74 | 1448232 | 10.15 | 10.15 | 9.83 | 9.85 | 0.08 | -0.81% | 9.90 | 11 | 9.95 | 3 | 0.00 |
| 2018-05-07 | 3027 | 119201 | 55 | 1166559 | 9.85 | 9.95 | 9.69 | 9.85 | 0.00 | 0% | 9.85 | 8 | 9.90 | 20 | 0.00 |
| 2018-05-08 | 3027 | 88090 | 40 | 873935 | 9.90 | 10.00 | 9.87 | 9.88 | 0.03 | 0.3% | 9.88 | 9 | 9.95 | 2 | 0.00 |
| 2018-05-09 | 3027 | 189381 | 65 | 1891029 | 10.00 | 10.10 | 9.94 | 9.94 | 0.06 | 0.61% | 9.94 | 6 | 9.99 | 7 | 0.00 |
| 2018-05-10 | 3027 | 146057 | 59 | 1459190 | 10.10 | 10.10 | 9.91 | 9.91 | 0.03 | -0.3% | 9.91 | 5 | 9.92 | 3 | 0.00 |
| 2018-05-11 | 3027 | 223249 | 89 | 2237810 | 9.95 | 10.15 | 9.91 | 10.00 | 0.09 | 0.91% | 10.00 | 3 | 10.05 | 7 | 0.00 |
| 2018-05-14 | 3027 | 134774 | 62 | 1337539 | 10.00 | 10.00 | 9.80 | 9.80 | 0.20 | -2% | 9.82 | 5 | 9.89 | 2 | 0.00 |
| 2018-05-15 | 3027 | 243000 | 90 | 2338540 | 9.80 | 9.80 | 9.60 | 9.60 | 0.20 | -2.04% | 9.60 | 10 | 9.63 | 20 | 0.00 |
| 2018-05-16 | 3027 | 159592 | 70 | 1515432 | 9.57 | 9.57 | 9.47 | 9.50 | 0.10 | -1.04% | 9.50 | 1 | 9.56 | 3 | 0.00 |
| 2018-05-17 | 3027 | 31689 | 15 | 303185 | 9.57 | 9.58 | 9.55 | 9.57 | 0.07 | 0.74% | 9.57 | 4 | 9.65 | 11 | 0.00 |
| 2018-05-18 | 3027 | 101182 | 38 | 973187 | 9.55 | 9.68 | 9.55 | 9.68 | 0.11 | 1.15% | 9.61 | 2 | 9.68 | 9 | 0.00 |
| 2018-05-21 | 3027 | 50305 | 29 | 486651 | 9.68 | 9.70 | 9.63 | 9.70 | 0.02 | 0.21% | 9.65 | 10 | 9.70 | 18 | 0.00 |
| 2018-05-22 | 3027 | 108404 | 42 | 1046567 | 9.62 | 9.70 | 9.62 | 9.63 | 0.07 | -0.72% | 9.63 | 38 | 9.70 | 18 | 0.00 |
| 2018-05-23 | 3027 | 72214 | 41 | 693300 | 9.70 | 9.70 | 9.56 | 9.63 | 0.00 | 0% | 9.58 | 4 | 9.63 | 4 | 0.00 |
| 2018-05-24 | 3027 | 82647 | 39 | 795345 | 9.63 | 9.65 | 9.60 | 9.60 | 0.03 | -0.31% | 9.57 | 1 | 9.60 | 4 | 0.00 |
| 2018-05-25 | 3027 | 116015 | 38 | 1110382 | 9.60 | 9.60 | 9.53 | 9.53 | 0.07 | -0.73% | 9.53 | 1 | 9.56 | 5 | 0.00 |
| 2018-05-28 | 3027 | 627970 | 77 | 5964292 | 9.53 | 9.68 | 9.48 | 9.55 | 0.02 | 0.21% | 9.54 | 1 | 9.55 | 4 | 0.00 |
| 2018-05-29 | 3027 | 75413 | 39 | 720850 | 9.54 | 9.65 | 9.51 | 9.65 | 0.10 | 1.05% | 9.59 | 1 | 9.65 | 1 | 0.00 |
| 2018-05-30 | 3027 | 81247 | 40 | 780067 | 9.62 | 9.65 | 9.54 | 9.54 | 0.11 | -1.14% | 9.54 | 6 | 9.65 | 2 | 0.00 |
| 2018-05-31 | 3027 | 242485 | 98 | 2303097 | 9.60 | 9.63 | 9.41 | 9.54 | 0.00 | 0% | 9.52 | 2 | 9.54 | 15 | 0.00 |
| 2018-06-01 | 3027 | 162736 | 90 | 1573659 | 9.54 | 9.78 | 9.54 | 9.78 | 0.24 | 2.52% | 9.78 | 37 | 9.80 | 3 | 0.00 |
| 2018-06-04 | 3027 | 226265 | 82 | 2209785 | 9.78 | 9.90 | 9.68 | 9.78 | 0.00 | 0% | 9.78 | 4 | 9.80 | 2 | 0.00 |
| 2018-06-05 | 3027 | 188016 | 68 | 1834805 | 9.80 | 9.80 | 9.70 | 9.76 | 0.02 | -0.2% | 9.76 | 12 | 9.80 | 7 | 0.00 |
| 2018-06-06 | 3027 | 577617 | 164 | 5695889 | 9.75 | 9.97 | 9.75 | 9.89 | 0.13 | 1.33% | 9.89 | 3 | 9.90 | 23 | 0.00 |
| 2018-06-08 | 3027 | 155562 | 62 | 1539465 | 9.97 | 9.97 | 9.85 | 9.86 | 0.07 | -0.3% | 9.86 | 5 | 9.92 | 1 | 0.00 |
| 2018-06-11 | 3027 | 197253 | 116 | 1960708 | 9.85 | 10.10 | 9.76 | 9.94 | 0.08 | 0.81% | 9.93 | 6 | 9.94 | 6 | 0.00 |
| 2018-06-12 | 3027 | 105026 | 61 | 1044726 | 10.05 | 10.05 | 9.90 | 9.92 | 0.02 | -0.2% | 9.92 | 3 | 9.95 | 1 | 0.00 |
| 2018-06-13 | 3027 | 202140 | 85 | 2011327 | 9.93 | 10.00 | 9.93 | 9.93 | 0.01 | 0.1% | 9.93 | 7 | 9.98 | 2 | 0.00 |
| 2018-06-14 | 3027 | 111054 | 46 | 1100826 | 9.95 | 9.95 | 9.87 | 9.90 | 0.03 | -0.3% | 9.88 | 2 | 9.91 | 10 | 0.00 |
| 2018-06-15 | 3027 | 111661 | 57 | 1102450 | 9.92 | 9.92 | 9.81 | 9.81 | 0.09 | -0.91% | 9.81 | 12 | 9.89 | 4 | 0.00 |
| 2018-06-19 | 3027 | 225500 | 89 | 2178464 | 9.80 | 9.80 | 9.58 | 9.60 | 0.21 | -2.14% | 9.60 | 11 | 9.64 | 5 | 0.00 |
| 2018-06-20 | 3027 | 217630 | 74 | 2078049 | 9.65 | 9.65 | 9.50 | 9.60 | 0.00 | 0% | 9.60 | 5 | 9.64 | 2 | 0.00 |
| 2018-06-21 | 3027 | 80307 | 40 | 771434 | 9.65 | 9.65 | 9.58 | 9.59 | 0.01 | -0.1% | 9.59 | 1 | 9.64 | 2 | 0.00 |
| 2018-06-22 | 3027 | 114195 | 56 | 1087520 | 9.52 | 9.55 | 9.50 | 9.54 | 0.05 | -0.52% | 9.54 | 7 | 9.55 | 3 | 0.00 |
| 2018-06-25 | 3027 | 100165 | 50 | 961972 | 9.60 | 9.65 | 9.58 | 9.65 | 0.11 | 1.15% | 9.60 | 4 | 9.65 | 3 | 0.00 |
| 2018-06-26 | 3027 | 90076 | 38 | 859634 | 9.65 | 9.65 | 9.51 | 9.55 | 0.10 | -1.04% | 9.55 | 6 | 9.58 | 3 | 0.00 |
| 2018-06-27 | 3027 | 140765 | 69 | 1340840 | 9.60 | 9.60 | 9.50 | 9.50 | 0.05 | -0.52% | 9.50 | 1 | 9.54 | 2 | 0.00 |
| 2018-06-28 | 3027 | 115312 | 67 | 1094801 | 9.50 | 9.54 | 9.47 | 9.47 | 0.03 | -0.32% | 9.47 | 12 | 9.52 | 1 | 0.00 |
| 2018-06-29 | 3027 | 54070 | 31 | 513956 | 9.52 | 9.52 | 9.47 | 9.50 | 0.03 | 0.32% | 9.50 | 10 | 9.52 | 7 | 0.00 |
| 2018-07-02 | 3027 | 118184 | 60 | 1121368 | 9.50 | 9.50 | 9.47 | 9.47 | 0.03 | -0.32% | 9.47 | 3 | 9.50 | 1 | 0.00 |
| 2018-07-03 | 3027 | 132002 | 59 | 1244208 | 9.55 | 9.55 | 9.35 | 9.35 | 0.12 | -1.27% | 9.35 | 2 | 9.38 | 1 | 0.00 |
| 2018-07-04 | 3027 | 178018 | 70 | 1657163 | 9.36 | 9.36 | 9.27 | 9.27 | 0.08 | -0.86% | 9.27 | 2 | 9.30 | 4 | 0.00 |
| 2018-07-05 | 3027 | 110249 | 39 | 1018850 | 9.27 | 9.30 | 9.20 | 9.21 | 0.06 | -0.65% | 9.21 | 5 | 9.23 | 3 | 0.00 |
| 2018-07-06 | 3027 | 367002 | 114 | 3319648 | 9.21 | 9.21 | 9.00 | 9.01 | 0.20 | -2.17% | 9.01 | 4 | 9.04 | 1 | 0.00 |
| 2018-07-09 | 3027 | 141881 | 58 | 1283819 | 9.01 | 9.08 | 9.01 | 9.03 | 0.02 | 0.22% | 9.03 | 11 | 9.07 | 10 | 0.00 |
| 2018-07-10 | 3027 | 588122 | 214 | 5516987 | 9.35 | 9.55 | 9.22 | 9.42 | 0.39 | 4.32% | 9.42 | 2 | 9.45 | 25 | 0.00 |
| 2018-07-11 | 3027 | 208701 | 138 | 1951082 | 9.42 | 9.42 | 9.30 | 9.33 | 0.09 | -0.96% | 9.33 | 7 | 9.37 | 1 | 0.00 |
| 2018-07-12 | 3027 | 278777 | 115 | 2593396 | 9.20 | 9.52 | 9.18 | 9.34 | 0.01 | 0.11% | 9.30 | 5 | 9.33 | 1 | 0.00 |
| 2018-07-13 | 3027 | 55393 | 38 | 514964 | 9.31 | 9.31 | 9.27 | 9.30 | 0.04 | -0.43% | 9.30 | 3 | 9.35 | 1 | 0.00 |
| 2018-07-16 | 3027 | 62679 | 41 | 583873 | 9.31 | 9.35 | 9.29 | 9.29 | 0.01 | -0.11% | 9.29 | 2 | 9.34 | 10 | 0.00 |
| 2018-07-17 | 3027 | 81031 | 42 | 753516 | 9.30 | 9.32 | 9.28 | 9.29 | 0.00 | 0% | 9.29 | 3 | 9.31 | 8 | 0.00 |
| 2018-07-18 | 3027 | 79737 | 59 | 739102 | 9.33 | 9.33 | 9.24 | 9.33 | 0.04 | 0.43% | 9.28 | 1 | 9.33 | 6 | 0.00 |
| 2018-07-19 | 3027 | 60624 | 38 | 561861 | 9.33 | 9.33 | 9.26 | 9.27 | 0.06 | -0.64% | 9.27 | 1 | 9.28 | 1 | 0.00 |
| 2018-07-20 | 3027 | 66354 | 39 | 614906 | 9.28 | 9.29 | 9.25 | 9.25 | 0.02 | -0.22% | 9.25 | 3 | 9.26 | 1 | 0.00 |
| 2018-07-23 | 3027 | 122683 | 52 | 1130134 | 9.22 | 9.22 | 9.18 | 9.18 | 0.07 | -0.76% | 9.18 | 2 | 9.21 | 4 | 0.00 |
| 2018-07-24 | 3027 | 68620 | 30 | 630863 | 9.18 | 9.22 | 9.18 | 9.18 | 0.00 | 0% | 9.18 | 11 | 9.21 | 1 | 0.00 |
| 2018-07-25 | 3027 | 43102 | 33 | 397509 | 9.20 | 9.38 | 9.20 | 9.24 | 0.06 | 0.65% | 9.20 | 9 | 9.24 | 1 | 0.00 |
| 2018-07-26 | 3027 | 124306 | 55 | 1146492 | 9.24 | 9.28 | 9.20 | 9.28 | 0.04 | 0.43% | 9.23 | 1 | 9.28 | 9 | 0.00 |
| 2018-07-27 | 3027 | 69149 | 34 | 640795 | 9.28 | 9.28 | 9.23 | 9.25 | 0.03 | -0.32% | 9.25 | 4 | 9.28 | 24 | 0.00 |
| 2018-07-30 | 3027 | 132757 | 45 | 1219357 | 9.19 | 9.23 | 9.17 | 9.17 | 0.08 | -0.86% | 9.17 | 12 | 9.20 | 1 | 0.00 |
| 2018-07-31 | 3027 | 85770 | 52 | 787957 | 9.17 | 9.20 | 9.17 | 9.20 | 0.03 | 0.33% | 9.20 | 12 | 9.25 | 8 | 0.00 |
| 2018-08-01 | 3027 | 73980 | 41 | 682162 | 9.20 | 9.27 | 9.20 | 9.22 | 0.02 | 0.22% | 9.22 | 6 | 9.26 | 1 | 0.00 |
| 2018-08-02 | 3027 | 126080 | 66 | 1158330 | 9.22 | 9.23 | 9.15 | 9.15 | 0.07 | -0.76% | 9.15 | 1 | 9.18 | 1 | 0.00 |
| 2018-08-03 | 3027 | 41059 | 14 | 376775 | 9.25 | 9.25 | 9.17 | 9.17 | 0.02 | 0.22% | 9.17 | 10 | 9.19 | 2 | 0.00 |
| 2018-08-06 | 3027 | 79365 | 49 | 732021 | 9.20 | 9.25 | 9.20 | 9.25 | 0.08 | 0.87% | 9.24 | 1 | 9.25 | 1 | 0.00 |
| 2018-08-07 | 3027 | 83500 | 40 | 770673 | 9.30 | 9.30 | 9.21 | 9.21 | 0.04 | -0.43% | 9.21 | 4 | 9.25 | 6 | 0.00 |
| 2018-08-08 | 3027 | 93690 | 37 | 862077 | 9.21 | 9.21 | 9.19 | 9.19 | 0.02 | -0.22% | 9.19 | 17 | 9.20 | 2 | 0.00 |
| 2018-08-09 | 3027 | 49625 | 33 | 455103 | 9.17 | 9.20 | 9.15 | 9.16 | 0.03 | -0.33% | 9.15 | 15 | 9.20 | 6 | 0.00 |
| 2018-08-10 | 3027 | 137147 | 57 | 1246551 | 9.14 | 9.14 | 9.05 | 9.05 | 0.11 | -1.2% | 9.05 | 16 | 9.15 | 3 | 0.00 |
| 2018-08-13 | 3027 | 338700 | 131 | 3005580 | 9.05 | 9.05 | 8.75 | 8.96 | 0.09 | -0.99% | 8.81 | 2 | 8.96 | 1 | 0.00 |
| 2018-08-14 | 3027 | 46243 | 33 | 413461 | 8.82 | 8.98 | 8.82 | 8.92 | 0.04 | -0.45% | 8.92 | 5 | 8.97 | 2 | 0.00 |
| 2018-08-15 | 3027 | 138150 | 69 | 1244160 | 9.00 | 9.08 | 8.93 | 8.94 | 0.02 | 0.22% | 8.94 | 3 | 9.00 | 1 | 0.00 |
| 2018-08-16 | 3027 | 123000 | 43 | 1094680 | 8.94 | 8.99 | 8.89 | 8.89 | 0.05 | -0.56% | 8.89 | 6 | 8.90 | 6 | 0.00 |
| 2018-08-17 | 3027 | 58120 | 32 | 516304 | 8.90 | 8.90 | 8.85 | 8.86 | 0.03 | -0.34% | 8.86 | 5 | 8.88 | 5 | 0.00 |
| 2018-08-20 | 3027 | 79045 | 40 | 700046 | 8.90 | 8.90 | 8.80 | 8.81 | 0.05 | -0.56% | 8.80 | 5 | 8.85 | 6 | 0.00 |
| 2018-08-21 | 3027 | 57287 | 32 | 505307 | 8.80 | 8.90 | 8.80 | 8.81 | 0.00 | 0% | 8.81 | 6 | 8.90 | 21 | 0.00 |
| 2018-08-22 | 3027 | 114302 | 48 | 1007669 | 8.81 | 8.86 | 8.81 | 8.83 | 0.02 | 0.23% | 8.83 | 3 | 8.90 | 3 | 0.00 |
| 2018-08-23 | 3027 | 93219 | 36 | 821761 | 8.83 | 8.90 | 8.80 | 8.87 | 0.04 | 0.45% | 8.82 | 2 | 8.87 | 3 | 0.00 |
| 2018-08-24 | 3027 | 75100 | 28 | 664427 | 8.89 | 8.89 | 8.82 | 8.85 | 0.02 | -0.23% | 8.84 | 3 | 8.87 | 4 | 0.00 |
| 2018-08-27 | 3027 | 74183 | 34 | 656827 | 8.85 | 8.90 | 8.83 | 8.86 | 0.01 | 0.11% | 8.86 | 10 | 8.89 | 12 | 0.00 |
| 2018-08-28 | 3027 | 72030 | 42 | 640596 | 8.93 | 8.94 | 8.85 | 8.87 | 0.01 | 0.11% | 8.85 | 10 | 8.88 | 4 | 0.00 |
| 2018-08-29 | 3027 | 116100 | 48 | 1032309 | 8.87 | 8.93 | 8.85 | 8.87 | 0.00 | 0% | 8.87 | 2 | 8.90 | 4 | 0.00 |
| 2018-08-30 | 3027 | 39724 | 27 | 352690 | 8.93 | 8.93 | 8.86 | 8.89 | 0.02 | 0.23% | 8.88 | 3 | 8.89 | 5 | 0.00 |
| 2018-08-31 | 3027 | 74763 | 39 | 665711 | 8.95 | 8.95 | 8.89 | 8.89 | 0.00 | 0% | 8.89 | 1 | 8.91 | 3 | 0.00 |
| 2018-09-03 | 3027 | 229701 | 87 | 2027335 | 8.86 | 8.86 | 8.80 | 8.80 | 0.09 | -1.01% | 8.80 | 23 | 8.86 | 7 | 0.00 |
| 2018-09-04 | 3027 | 115714 | 57 | 1028521 | 8.83 | 8.95 | 8.82 | 8.89 | 0.09 | 1.02% | 8.89 | 9 | 8.90 | 1 | 0.00 |
| 2018-09-05 | 3027 | 59354 | 36 | 528497 | 8.92 | 8.95 | 8.86 | 8.90 | 0.01 | 0.11% | 8.87 | 1 | 8.90 | 11 | 0.00 |
| 2018-09-06 | 3027 | 75475 | 36 | 668185 | 8.85 | 8.90 | 8.81 | 8.81 | 0.09 | -1.01% | 8.81 | 11 | 8.88 | 4 | 0.00 |
| 2018-09-07 | 3027 | 108234 | 60 | 954339 | 8.88 | 8.88 | 8.76 | 8.77 | 0.04 | -0.45% | 8.77 | 10 | 8.84 | 4 | 0.00 |
| 2018-09-10 | 3027 | 221301 | 79 | 1896019 | 8.70 | 8.74 | 8.50 | 8.56 | 0.21 | -2.39% | 8.51 | 2 | 8.56 | 13 | 0.00 |
| 2018-09-11 | 3027 | 88207 | 42 | 758248 | 8.56 | 8.65 | 8.56 | 8.60 | 0.04 | 0.47% | 8.57 | 5 | 8.60 | 4 | 0.00 |
| 2018-09-12 | 3027 | 140150 | 51 | 1185213 | 8.53 | 8.53 | 8.40 | 8.43 | 0.17 | -1.98% | 8.43 | 9 | 8.47 | 2 | 0.00 |
| 2018-09-13 | 3027 | 222047 | 99 | 1819394 | 7.91 | 8.40 | 7.91 | 8.36 | 0.07 | -0.83% | 8.29 | 1 | 8.37 | 8 | 0.00 |
| 2018-09-14 | 3027 | 256098 | 101 | 2185180 | 8.40 | 8.70 | 8.30 | 8.60 | 0.24 | 2.87% | 8.55 | 5 | 8.64 | 1 | 0.00 |
| 2018-09-17 | 3027 | 118000 | 49 | 1025000 | 8.58 | 8.75 | 8.57 | 8.70 | 0.10 | 1.16% | 8.68 | 2 | 8.70 | 1 | 0.00 |
| 2018-09-18 | 3027 | 305140 | 74 | 2680632 | 8.70 | 8.85 | 8.66 | 8.73 | 0.03 | 0.34% | 8.73 | 1 | 8.83 | 2 | 0.00 |
| 2018-09-19 | 3027 | 38030 | 34 | 332442 | 8.73 | 8.80 | 8.70 | 8.75 | 0.02 | 0.23% | 8.70 | 10 | 8.80 | 7 | 0.00 |
| 2018-09-20 | 3027 | 85406 | 47 | 745352 | 8.83 | 8.83 | 8.67 | 8.68 | 0.07 | -0.8% | 8.68 | 3 | 8.79 | 5 | 0.00 |
| 2018-09-21 | 3027 | 49051 | 30 | 430105 | 8.78 | 8.79 | 8.72 | 8.72 | 0.04 | 0.46% | 8.72 | 2 | 8.78 | 6 | 0.00 |
| 2018-09-25 | 3027 | 235958 | 110 | 2179412 | 8.72 | 9.47 | 8.61 | 9.47 | 0.75 | 8.6% | 9.38 | 1 | 9.47 | 12 | 0.00 |
| 2018-09-26 | 3027 | 400714 | 167 | 3753439 | 9.40 | 9.48 | 9.16 | 9.48 | 0.01 | 0.11% | 9.45 | 1 | 9.48 | 3 | 0.00 |
| 2018-09-27 | 3027 | 129033 | 71 | 1202670 | 9.31 | 9.41 | 9.22 | 9.22 | 0.26 | -2.74% | 9.22 | 17 | 9.31 | 2 | 0.00 |
| 2018-09-28 | 3027 | 71096 | 55 | 651747 | 9.29 | 9.29 | 9.10 | 9.10 | 0.12 | -1.3% | 9.10 | 9 | 9.20 | 5 | 0.00 |
| 2018-10-01 | 3027 | 74136 | 41 | 672777 | 9.02 | 9.12 | 9.00 | 9.10 | 0.00 | 0% | 9.05 | 4 | 9.11 | 2 | 0.00 |
| 2018-10-02 | 3027 | 102001 | 40 | 920509 | 9.04 | 9.09 | 8.95 | 9.09 | 0.01 | -0.11% | 9.01 | 6 | 9.10 | 4 | 0.00 |
| 2018-10-03 | 3027 | 67524 | 42 | 609159 | 9.10 | 9.10 | 9.00 | 9.00 | 0.09 | -0.99% | 9.00 | 25 | 9.05 | 3 | 0.00 |
| 2018-10-04 | 3027 | 76150 | 38 | 689176 | 8.96 | 9.19 | 8.92 | 9.07 | 0.07 | 0.78% | 8.92 | 8 | 9.08 | 1 | 0.00 |
| 2018-10-05 | 3027 | 107059 | 66 | 947574 | 8.93 | 9.06 | 8.62 | 8.77 | 0.30 | -3.31% | 8.77 | 8 | 8.90 | 6 | 0.00 |
| 2018-10-08 | 3027 | 46000 | 19 | 405900 | 8.99 | 8.99 | 8.71 | 8.89 | 0.12 | 1.37% | 8.89 | 2 | 8.90 | 2 | 0.00 |
| 2018-10-09 | 3027 | 148015 | 83 | 1287707 | 8.88 | 8.88 | 8.46 | 8.71 | 0.18 | -2.02% | 8.71 | 1 | 8.72 | 1 | 0.00 |
| 2018-10-11 | 3027 | 577150 | 194 | 4571106 | 8.40 | 8.40 | 7.84 | 7.99 | 0.72 | -8.27% | 7.94 | 1 | 7.99 | 1 | 0.00 |
| 2018-10-12 | 3027 | 192021 | 101 | 1517610 | 7.50 | 8.05 | 7.50 | 8.04 | 0.05 | 0.63% | 8.00 | 2 | 8.02 | 2 | 0.00 |
| 2018-10-15 | 3027 | 59105 | 40 | 471541 | 8.03 | 8.03 | 7.95 | 7.95 | 0.09 | -1.12% | 7.95 | 3 | 8.00 | 1 | 0.00 |
| 2018-10-16 | 3027 | 59001 | 28 | 479458 | 7.87 | 8.20 | 7.87 | 8.08 | 0.13 | 1.64% | 8.08 | 2 | 8.10 | 1 | 0.00 |
| 2018-10-17 | 3027 | 24074 | 19 | 196241 | 8.08 | 8.27 | 8.08 | 8.14 | 0.06 | 0.74% | 8.14 | 8 | 8.20 | 1 | 0.00 |
| 2018-10-18 | 3027 | 47034 | 17 | 378556 | 8.10 | 8.10 | 8.03 | 8.06 | 0.08 | -0.98% | 8.06 | 4 | 8.09 | 2 | 0.00 |
| 2018-10-19 | 3027 | 40075 | 19 | 323416 | 8.00 | 8.14 | 8.00 | 8.14 | 0.08 | 0.99% | 8.09 | 1 | 8.14 | 6 | 0.00 |
| 2018-10-22 | 3027 | 20101 | 15 | 165211 | 8.15 | 8.29 | 8.15 | 8.17 | 0.03 | 0.37% | 8.17 | 3 | 8.26 | 5 | 0.00 |
| 2018-10-23 | 3027 | 16181 | 13 | 131741 | 8.17 | 8.17 | 8.09 | 8.09 | 0.08 | -0.98% | 8.08 | 4 | 8.16 | 2 | 0.00 |
| 2018-10-24 | 3027 | 138660 | 53 | 1103228 | 8.00 | 8.00 | 7.91 | 7.93 | 0.16 | -1.98% | 7.93 | 2 | 7.98 | 2 | 0.00 |
| 2018-10-25 | 3027 | 106103 | 67 | 840616 | 7.89 | 8.02 | 7.85 | 7.95 | 0.02 | 0.25% | 7.92 | 4 | 7.99 | 3 | 0.00 |
| 2018-10-26 | 3027 | 67000 | 35 | 538790 | 8.34 | 8.34 | 7.90 | 7.96 | 0.01 | 0.13% | 7.95 | 1 | 7.96 | 1 | 0.00 |
| 2018-10-29 | 3027 | 32285 | 25 | 256881 | 7.96 | 7.97 | 7.95 | 7.95 | 0.01 | -0.13% | 7.95 | 1 | 7.99 | 2 | 0.00 |
| 2018-10-30 | 3027 | 52074 | 37 | 410235 | 7.97 | 8.30 | 7.65 | 7.76 | 0.19 | -2.39% | 7.75 | 21 | 7.95 | 6 | 0.00 |
| 2018-10-31 | 3027 | 34057 | 20 | 275940 | 8.08 | 8.25 | 7.95 | 7.95 | 0.19 | 2.45% | 7.95 | 3 | 8.11 | 6 | 0.00 |
| 2018-11-01 | 3027 | 29050 | 16 | 231817 | 8.00 | 8.00 | 7.95 | 7.95 | 0.00 | 0% | 7.95 | 7 | 8.00 | 5 | 0.00 |
| 2018-11-02 | 3027 | 38802 | 29 | 313688 | 8.17 | 8.17 | 7.98 | 8.01 | 0.06 | 0.75% | 8.01 | 3 | 8.11 | 2 | 0.00 |
| 2018-11-05 | 3027 | 18000 | 11 | 144440 | 8.00 | 8.09 | 8.00 | 8.00 | 0.01 | -0.12% | 7.98 | 2 | 8.00 | 2 | 0.00 |
| 2018-11-06 | 3027 | 39195 | 20 | 313155 | 7.92 | 8.07 | 7.92 | 8.00 | 0.00 | 0% | 8.00 | 5 | 8.07 | 3 | 0.00 |
| 2018-11-07 | 3027 | 36000 | 14 | 290400 | 8.00 | 8.10 | 8.00 | 8.05 | 0.05 | 0.63% | 8.02 | 6 | 8.05 | 3 | 0.00 |
| 2018-11-08 | 3027 | 13083 | 12 | 105357 | 8.05 | 8.06 | 8.03 | 8.03 | 0.02 | -0.25% | 8.02 | 7 | 8.04 | 2 | 0.00 |
| 2018-11-09 | 3027 | 160044 | 64 | 1316650 | 8.07 | 8.40 | 8.03 | 8.25 | 0.22 | 2.74% | 8.24 | 8 | 8.25 | 8 | 0.00 |
| 2018-11-12 | 3027 | 179060 | 96 | 1524352 | 8.35 | 8.69 | 8.35 | 8.50 | 0.25 | 3.03% | 8.50 | 2 | 8.51 | 2 | 0.00 |
| 2018-11-13 | 3027 | 80060 | 36 | 675095 | 8.45 | 8.58 | 8.31 | 8.44 | 0.06 | -0.71% | 8.38 | 4 | 8.56 | 11 | 0.00 |
| 2018-11-14 | 3027 | 98280 | 51 | 821559 | 8.40 | 8.49 | 8.27 | 8.35 | 0.09 | -1.07% | 8.31 | 6 | 8.35 | 1 | 0.00 |
| 2018-11-16 | 3027 | 87190 | 31 | 726970 | 8.37 | 8.37 | 8.30 | 8.35 | 0.02 | 0% | 8.35 | 4 | 8.41 | 2 | 0.00 |
| 2018-11-19 | 3027 | 69288 | 33 | 583182 | 8.47 | 8.50 | 8.30 | 8.50 | 0.15 | 1.8% | 8.46 | 7 | 8.49 | 5 | 0.00 |
| 2018-11-20 | 3027 | 56150 | 25 | 477014 | 8.41 | 8.55 | 8.41 | 8.55 | 0.05 | 0.59% | 8.50 | 8 | 8.55 | 3 | 0.00 |
| 2018-11-21 | 3027 | 58263 | 15 | 494665 | 8.50 | 8.54 | 8.45 | 8.54 | 0.01 | -0.12% | 8.50 | 2 | 8.54 | 1 | 0.00 |
| 2018-11-22 | 3027 | 62608 | 33 | 535587 | 8.54 | 8.61 | 8.50 | 8.50 | 0.04 | -0.47% | 8.50 | 4 | 8.56 | 1 | 0.00 |
| 2018-11-23 | 3027 | 52645 | 22 | 444227 | 8.45 | 8.50 | 8.42 | 8.42 | 0.08 | -0.94% | 8.42 | 3 | 8.48 | 3 | 0.00 |
| 2018-11-26 | 3027 | 23195 | 23 | 195861 | 8.40 | 8.51 | 8.40 | 8.51 | 0.09 | 1.07% | 8.44 | 6 | 8.51 | 11 | 0.00 |
| 2018-11-27 | 3027 | 50006 | 28 | 420570 | 8.37 | 8.45 | 8.35 | 8.45 | 0.06 | -0.71% | 8.45 | 1 | 8.48 | 2 | 0.00 |
| 2018-11-28 | 3027 | 193555 | 71 | 1685967 | 8.55 | 8.85 | 8.54 | 8.74 | 0.29 | 3.43% | 8.71 | 3 | 8.76 | 6 | 0.00 |
| 2018-11-29 | 3027 | 89299 | 44 | 778185 | 8.74 | 8.88 | 8.63 | 8.63 | 0.11 | -1.26% | 8.63 | 4 | 8.71 | 2 | 0.00 |
| 2018-11-30 | 3027 | 67059 | 25 | 583939 | 8.56 | 8.80 | 8.56 | 8.67 | 0.04 | 0.46% | 8.67 | 5 | 8.77 | 3 | 0.00 |
| 2018-12-03 | 3027 | 135048 | 60 | 1209795 | 8.78 | 9.08 | 8.78 | 8.98 | 0.31 | 3.58% | 8.95 | 18 | 8.99 | 12 | 0.00 |
| 2018-12-04 | 3027 | 217364 | 98 | 1911170 | 8.97 | 8.97 | 8.70 | 8.70 | 0.28 | -3.12% | 8.68 | 10 | 8.70 | 1 | 0.00 |
| 2018-12-05 | 3027 | 609200 | 325 | 5655328 | 9.50 | 9.52 | 9.14 | 9.14 | 0.44 | 5.06% | 9.14 | 6 | 9.15 | 3 | 0.00 |
| 2018-12-06 | 3027 | 153260 | 82 | 1395990 | 9.30 | 9.30 | 9.03 | 9.05 | 0.09 | -0.98% | 9.05 | 3 | 9.10 | 2 | 0.00 |
| 2018-12-07 | 3027 | 187780 | 76 | 1727943 | 9.06 | 9.28 | 9.06 | 9.12 | 0.07 | 0.77% | 9.12 | 3 | 9.13 | 1 | 0.00 |
| 2018-12-10 | 3027 | 320160 | 127 | 2962388 | 9.28 | 9.35 | 9.19 | 9.22 | 0.10 | 1.1% | 9.17 | 1 | 9.22 | 1 | 0.00 |
| 2018-12-11 | 3027 | 127717 | 44 | 1174433 | 9.22 | 9.23 | 9.13 | 9.15 | 0.07 | -0.76% | 9.15 | 8 | 9.19 | 7 | 0.00 |
| 2018-12-12 | 3027 | 66282 | 31 | 606087 | 9.15 | 9.18 | 9.12 | 9.14 | 0.01 | -0.11% | 9.14 | 1 | 9.15 | 2 | 0.00 |
| 2018-12-13 | 3027 | 113450 | 57 | 1029045 | 9.18 | 9.18 | 8.99 | 9.00 | 0.14 | -1.53% | 8.99 | 8 | 9.09 | 1 | 0.00 |
| 2018-12-14 | 3027 | 52451 | 29 | 470309 | 9.00 | 9.00 | 8.90 | 9.00 | 0.00 | 0% | 8.97 | 1 | 9.00 | 3 | 0.00 |
| 2018-12-17 | 3027 | 43160 | 25 | 388680 | 9.00 | 9.09 | 8.95 | 9.00 | 0.00 | 0% | 9.00 | 4 | 9.02 | 1 | 0.00 |
| 2018-12-18 | 3027 | 225023 | 81 | 2042787 | 8.95 | 9.20 | 8.94 | 9.08 | 0.08 | 0.89% | 9.07 | 12 | 9.09 | 6 | 0.00 |
| 2018-12-19 | 3027 | 57031 | 53 | 516459 | 9.02 | 9.15 | 9.00 | 9.08 | 0.00 | 0% | 9.08 | 3 | 9.09 | 1 | 0.00 |
| 2018-12-20 | 3027 | 69002 | 30 | 623746 | 8.95 | 9.12 | 8.92 | 8.93 | 0.15 | -1.65% | 8.94 | 2 | 8.99 | 4 | 0.00 |
| 2018-12-21 | 3027 | 38004 | 20 | 339216 | 8.93 | 8.93 | 8.92 | 8.93 | 0.00 | 0% | 8.93 | 3 | 9.02 | 1 | 0.00 |
| 2018-12-22 | 3027 | 31001 | 17 | 272408 | 8.95 | 8.95 | 8.75 | 8.88 | 0.05 | -0.56% | 8.88 | 1 | 8.90 | 1 | 0.00 |
| 2018-12-24 | 3027 | 34000 | 14 | 300150 | 8.83 | 8.84 | 8.81 | 8.81 | 0.07 | -0.79% | 8.82 | 1 | 8.85 | 5 | 0.00 |
| 2018-12-25 | 3027 | 62193 | 32 | 543248 | 8.80 | 8.80 | 8.70 | 8.74 | 0.07 | -0.79% | 8.74 | 4 | 8.75 | 8 | 0.00 |
| 2018-12-26 | 3027 | 84388 | 47 | 747510 | 8.74 | 8.88 | 8.74 | 8.87 | 0.13 | 1.49% | 8.86 | 9 | 8.87 | 4 | 0.00 |
| 2018-12-27 | 3027 | 52244 | 27 | 467409 | 8.90 | 9.02 | 8.90 | 8.94 | 0.07 | 0.79% | 8.93 | 7 | 8.94 | 1 | 0.00 |
| 2018-12-28 | 3027 | 47009 | 31 | 411942 | 8.89 | 8.89 | 8.70 | 8.70 | 0.24 | -2.68% | 8.72 | 1 | 8.79 | 1 | 0.00 |