亞太電(3682)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
| 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 | 10.00 0 0% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.00 -0.1 -0.99% | 10.20 0.2 2% | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.08 | |||||||||
| 2 月 | 10.00 -0.05 -0.5% | 10.00 0 0% | 9.85 -0.15 -1.5% | 9.30 -0.55 -5.58% | 9.38 0.08 0.86% | 9.35 -0.03 -0.32% | 9.16 -0.19 -2.03% | 9.16 0 0% | 9.55 0.39 4.26% | 9.48 -0.07 -0.73% | 9.46 -0.02 -0.21% | 9.44 -0.02 -0.21% | 9.47 0.03 0.32% | 9.48 | ||||||||||||||||||
| 3 月 | 9.39 -0.08 -0.84% | 9.29 -0.1 -1.06% | 9.25 -0.04 -0.43% | 9.28 0.03 0.32% | 9.24 -0.04 -0.43% | 9.37 0.13 1.41% | 9.31 -0.06 -0.64% | 9.32 0.01 0.11% | 9.30 -0.02 -0.21% | 9.26 -0.04 -0.43% | 9.30 0.04 0.43% | 9.26 -0.04 -0.43% | 9.29 0.03 0.32% | 9.29 0 0% | 9.15 -0.14 -1.51% | 9.13 -0.02 -0.22% | 9.13 0 0% | 9.17 0.04 0.44% | 9.12 -0.05 -0.55% | 9.11 -0.01 -0.11% | 9.14 0.03 0.33% | 9.24 | ||||||||||
| 4 月 | 9.13 -0.01 -0.11% | 9.06 -0.07 -0.77% | 9.02 -0.04 -0.44% | 8.99 -0.03 -0.33% | 8.99 0 0% | 9.00 0.01 0.11% | 9.00 0 0% | 8.98 -0.02 -0.22% | 8.88 -0.1 -1.11% | 8.89 0.01 0.11% | 9.00 0.11 1.24% | 8.92 -0.08 -0.89% | 8.73 -0.19 -2.13% | 8.55 -0.18 -2.06% | 8.94 0.39 4.56% | 8.71 -0.23 -2.57% | 8.83 0.12 1.38% | 8.80 -0.03 -0.34% | 8.91 | |||||||||||||
| 5 月 | 8.74 -0.06 -0.68% | 8.55 -0.19 -2.17% | 8.57 0.02 0.23% | 8.58 0.01 0.12% | 8.61 0.03 0.35% | 8.60 -0.01 -0.12% | 8.53 -0.07 -0.81% | 8.75 0.22 2.58% | 8.71 -0.04 -0.46% | 8.15 -0.56 -6.43% | 7.99 -0.16 -1.96% | 7.99 0 0% | 8.10 0.11 1.38% | 8.21 0.11 1.36% | 8.21 0 0% | 8.30 0.09 1.1% | 8.28 -0.02 -0.24% | 8.08 -0.2 -2.42% | 8.01 -0.07 -0.87% | 8.47 0.46 5.74% | 8.33 -0.14 -1.65% | 8.04 -0.29 -3.48% | 8.36 | |||||||||
| 6 月 | 8.17 0.13 1.62% | 8.43 0.26 3.18% | 8.41 -0.02 -0.24% | 8.43 0.02 0.24% | 8.64 0.21 2.49% | 8.74 0.1 1.16% | 8.49 -0.25 -2.86% | 8.34 -0.15 -1.77% | 8.25 -0.09 -1.08% | 8.18 -0.07 -0.85% | 8.05 -0.13 -1.59% | 8.01 -0.04 -0.5% | 8.08 0.07 0.87% | 8.19 0.11 1.36% | 8.09 -0.1 -1.22% | 8.00 -0.09 -1.11% | 8.02 0.02 0.25% | 8.00 -0.02 -0.25% | 8.00 0 0% | 8.24 | ||||||||||||
| 7 月 | 7.93 -0.07 -0.88% | 7.91 -0.02 -0.25% | 7.90 -0.01 -0.13% | 7.90 0 0% | 7.84 -0.06 -0.76% | 7.91 0.07 0.89% | 8.00 0.09 1.14% | 7.94 -0.06 -0.75% | 7.89 -0.05 -0.63% | 7.92 0.03 0.38% | 7.92 0 0% | 7.91 -0.01 -0.13% | 7.97 0.06 0.76% | 7.93 -0.04 -0.5% | 7.91 -0.02 -0.25% | 7.87 -0.04 -0.51% | 7.91 0.04 0.51% | 7.88 -0.03 -0.38% | 7.88 0 0% | 7.89 0.01 0.13% | 7.94 0.05 0.63% | 7.96 0.02 0.25% | 7.91 | |||||||||
| 8 月 | 8.02 0.06 0.75% | 7.93 -0.09 -1.12% | 7.94 0.01 0.13% | 7.93 -0.01 -0.13% | 7.89 -0.04 -0.5% | 7.88 -0.01 -0.13% | 7.86 -0.02 -0.25% | 7.82 -0.04 -0.51% | 7.46 -0.36 -4.6% | 7.30 -0.16 -2.14% | 7.16 -0.14 -1.92% | 7.13 -0.03 -0.42% | 7.10 -0.03 -0.42% | 7.11 0.01 0.14% | 7.11 0 0% | 7.10 -0.01 -0.14% | 7.11 0.01 0.14% | 7.30 0.19 2.67% | 7.22 -0.08 -1.1% | 7.22 0 0% | 7.19 -0.03 -0.42% | 7.22 0.03 0.42% | 7.32 0.1 1.39% | 7.45 | ||||||||
| 9 月 | 7.21 -0.11 -1.5% | 7.17 -0.04 -0.55% | 7.22 0.05 0.7% | 7.12 -0.1 -1.39% | 6.97 -0.15 -2.11% | 6.65 -0.32 -4.59% | 6.89 0.24 3.61% | 6.89 0 0% | 7.04 0.15 2.18% | 7.12 0.08 1.14% | 7.02 -0.1 -1.4% | 6.99 -0.03 -0.43% | 7.01 0.02 0.29% | 6.95 -0.06 -0.86% | 6.95 0 0% | 7.00 0.05 0.72% | 6.96 -0.04 -0.57% | 6.96 0 0% | 6.95 -0.01 -0.14% | 6.99 | ||||||||||||
| 10 月 | 6.94 -0.01 -0.14% | 6.86 -0.08 -1.15% | 6.81 -0.05 -0.73% | 6.71 -0.1 -1.47% | 6.58 -0.13 -1.94% | 6.55 -0.03 -0.46% | 6.51 -0.04 -0.61% | 6.00 -0.51 -7.83% | 6.01 0.01 0.17% | 6.01 0 0% | 5.95 -0.06 -1% | 5.95 0 0% | 6.01 0.06 1.01% | 6.00 -0.01 -0.17% | 6.02 0.02 0.33% | 5.99 -0.03 -0.5% | 6.00 0.01 0.17% | 5.69 -0.31 -5.17% | 5.50 -0.19 -3.34% | 5.49 -0.01 -0.18% | 5.61 0.12 2.19% | 5.95 0.34 6.06% | 6.12 | |||||||||
| 11 月 | 5.98 0.03 0.5% | 5.94 -0.04 -0.67% | 5.85 -0.09 -1.52% | 5.89 0.04 0.68% | 6.05 0.16 2.72% | 6.04 -0.01 -0.17% | 6.12 0.08 1.32% | 6.16 0.04 0.65% | 6.04 -0.12 -1.95% | 6.01 -0.03 -0.5% | 6.12 0.11 1.83% | 6.03 -0.09 -1.47% | 6.03 0 0% | 6.63 0.6 9.95% | 7.29 0.66 9.95% | 7.77 0.48 6.58% | 7.78 0.01 0.13% | 7.67 -0.11 -1.41% | 7.71 0.04 0.52% | 7.38 -0.33 -4.28% | 7.61 0.23 3.12% | 6.58 | ||||||||||
| 12 月 | 7.56 -0.05 -0.66% | 7.60 0.04 0.53% | 7.59 -0.01 -0.13% | 7.22 -0.37 -4.87% | 7.50 0.28 3.88% | 7.56 0.06 0.8% | 7.62 0.06 0.79% | 7.86 0.24 3.15% | 7.92 0.06 0.76% | 7.85 -0.07 -0.88% | 7.74 -0.11 -1.4% | 7.60 -0.14 -1.81% | 7.55 -0.05 -0.66% | 7.42 -0.13 -1.72% | 7.38 -0.04 -0.54% | 7.35 -0.03 -0.41% | 7.23 -0.12 -1.63% | 6.91 -0.32 -4.43% | 6.90 -0.01 -0.14% | 6.98 0.08 1.16% | 6.90 -0.08 -1.15% | 7.45 |
說明:最高漲幅:9.95%最低跌幅:-7.83% 最高價:10.20最低價:5.49平均價:8.03,灰色底表示週末,漲103天(10.86)元,跌177天(-16.08)元,平盤25天
10%=2,7%=1,6%=2,5%=1,4%=4,3%=7,2%=8,1%=47,0%=56,-0%=2,-1%=2,-2%=2,-3%=4,-4%=6,-5%=27,-6%=62,-7%=72,
| 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 | 3682 | 5830708 | 1117 | 58531270 | 10.05 | 10.10 | 9.98 | 10.00 | 0.02 | 0% | 10.00 | 512 | 10.05 | 226 | 0.00 |
| 2018-01-03 | 3682 | 7144913 | 1773 | 71956199 | 10.05 | 10.15 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 23 | 10.10 | 973 | 0.00 |
| 2018-01-04 | 3682 | 5495316 | 1288 | 55435537 | 10.05 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 683 | 10.15 | 1830 | 0.00 |
| 2018-01-05 | 3682 | 4835602 | 1628 | 48647298 | 10.10 | 10.15 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 17 | 10.10 | 693 | 0.00 |
| 2018-01-08 | 3682 | 5200206 | 1966 | 52454329 | 10.10 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 1105 | 10.15 | 1735 | 0.00 |
| 2018-01-09 | 3682 | 5671601 | 1197 | 57234987 | 10.15 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 523 | 10.10 | 430 | 0.00 |
| 2018-01-10 | 3682 | 4131573 | 856 | 41710612 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 45 | 10.15 | 2076 | 0.00 |
| 2018-01-11 | 3682 | 4707277 | 1053 | 47273145 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 1763 | 10.05 | 104 | 0.00 |
| 2018-01-12 | 3682 | 4796910 | 1133 | 48244786 | 10.00 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 707 | 10.10 | 1226 | 0.00 |
| 2018-01-15 | 3682 | 6093500 | 999 | 61140600 | 10.10 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 930 | 10.05 | 505 | 0.00 |
| 2018-01-16 | 3682 | 16272128 | 2294 | 165497746 | 10.00 | 10.25 | 10.00 | 10.20 | 0.20 | 2% | 10.15 | 1259 | 10.20 | 1649 | 0.00 |
| 2018-01-17 | 3682 | 7345501 | 2324 | 74307556 | 10.20 | 10.20 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 583 | 10.15 | 268 | 0.00 |
| 2018-01-18 | 3682 | 5693001 | 1367 | 57845210 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 997 | 10.15 | 307 | 0.00 |
| 2018-01-19 | 3682 | 18014308 | 2711 | 185026934 | 10.15 | 10.35 | 10.15 | 10.20 | 0.10 | 0.99% | 10.20 | 210 | 10.25 | 706 | 0.00 |
| 2018-01-22 | 3682 | 4391800 | 976 | 44452664 | 10.25 | 10.25 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 383 | 10.15 | 695 | 0.00 |
| 2018-01-23 | 3682 | 5458608 | 1115 | 55005680 | 10.15 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 380 | 10.10 | 100 | 0.00 |
| 2018-01-24 | 3682 | 3985077 | 873 | 40054820 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 187 | 10.10 | 951 | 0.00 |
| 2018-01-25 | 3682 | 5553424 | 1147 | 55877607 | 10.10 | 10.10 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 591 | 10.10 | 447 | 0.00 |
| 2018-01-26 | 3682 | 2642603 | 820 | 26591638 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 317 | 10.10 | 789 | 0.00 |
| 2018-01-29 | 3682 | 3452301 | 777 | 34735873 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 345 | 10.10 | 1267 | 0.00 |
| 2018-01-30 | 3682 | 3138506 | 495 | 31500910 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 1726 | 10.05 | 675 | 0.00 |
| 2018-01-31 | 3682 | 9279885 | 1697 | 93121120 | 10.00 | 10.10 | 9.93 | 10.05 | 0.05 | 0.5% | 10.05 | 161 | 10.10 | 1190 | 0.00 |
| 2018-02-01 | 3682 | 2523506 | 585 | 25296859 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 1091 | 10.05 | 819 | 0.00 |
| 2018-02-02 | 3682 | 3202000 | 783 | 31997800 | 10.00 | 10.05 | 9.96 | 10.00 | 0.00 | 0% | 9.99 | 20 | 10.00 | 141 | 0.00 |
| 2018-02-05 | 3682 | 7928864 | 2034 | 78362481 | 9.90 | 9.93 | 9.85 | 9.85 | 0.15 | -1.5% | 9.85 | 180 | 9.86 | 34 | 0.00 |
| 2018-02-06 | 3682 | 15599280 | 4264 | 147211582 | 9.70 | 9.73 | 9.22 | 9.30 | 0.55 | -5.58% | 9.29 | 261 | 9.30 | 162 | 0.00 |
| 2018-02-07 | 3682 | 6969550 | 2115 | 65827145 | 9.40 | 9.58 | 9.38 | 9.38 | 0.08 | 0.86% | 9.38 | 47 | 9.39 | 103 | 0.00 |
| 2018-02-08 | 3682 | 4015000 | 1337 | 37596437 | 9.42 | 9.46 | 9.31 | 9.35 | 0.03 | -0.32% | 9.34 | 14 | 9.35 | 6 | 0.00 |
| 2018-02-09 | 3682 | 6587628 | 1917 | 59969080 | 9.04 | 9.20 | 8.98 | 9.16 | 0.19 | -2.03% | 9.16 | 116 | 9.17 | 5 | 0.00 |
| 2018-02-12 | 3682 | 5397564 | 1491 | 49559556 | 9.17 | 9.25 | 9.16 | 9.16 | 0.00 | 0% | 9.16 | 35 | 9.17 | 1 | 0.00 |
| 2018-02-21 | 3682 | 6139329 | 1969 | 58011358 | 9.33 | 9.55 | 9.30 | 9.55 | 0.39 | 4.26% | 9.51 | 14 | 9.55 | 88 | 0.00 |
| 2018-02-22 | 3682 | 3306476 | 1118 | 31228247 | 9.53 | 9.53 | 9.37 | 9.48 | 0.07 | -0.73% | 9.46 | 153 | 9.48 | 48 | 0.00 |
| 2018-02-23 | 3682 | 3059102 | 920 | 29007744 | 9.50 | 9.52 | 9.46 | 9.46 | 0.02 | -0.21% | 9.46 | 236 | 9.48 | 28 | 0.00 |
| 2018-02-26 | 3682 | 2535500 | 956 | 24031939 | 9.50 | 9.52 | 9.42 | 9.44 | 0.02 | -0.21% | 9.44 | 14 | 9.45 | 83 | 0.00 |
| 2018-02-27 | 3682 | 3143035 | 946 | 29756265 | 9.49 | 9.50 | 9.44 | 9.47 | 0.03 | 0.32% | 9.47 | 46 | 9.48 | 41 | 0.00 |
| 2018-03-01 | 3682 | 3967862 | 1459 | 37293272 | 9.40 | 9.42 | 9.38 | 9.39 | 0.08 | -0.84% | 9.39 | 15 | 9.40 | 5 | 0.00 |
| 2018-03-02 | 3682 | 3310386 | 1398 | 30803191 | 9.34 | 9.35 | 9.25 | 9.29 | 0.10 | -1.06% | 9.29 | 349 | 9.30 | 32 | 0.00 |
| 2018-03-05 | 3682 | 3470718 | 1104 | 32182366 | 9.28 | 9.32 | 9.24 | 9.25 | 0.04 | -0.43% | 9.25 | 8 | 9.26 | 23 | 0.00 |
| 2018-03-06 | 3682 | 2900253 | 883 | 26886374 | 9.30 | 9.30 | 9.25 | 9.28 | 0.03 | 0.32% | 9.26 | 12 | 9.28 | 81 | 0.00 |
| 2018-03-07 | 3682 | 2622361 | 705 | 24289073 | 9.28 | 9.30 | 9.24 | 9.24 | 0.04 | -0.43% | 9.24 | 57 | 9.25 | 18 | 0.00 |
| 2018-03-08 | 3682 | 5066703 | 1343 | 47638007 | 9.34 | 9.48 | 9.32 | 9.37 | 0.13 | 1.41% | 9.37 | 10 | 9.39 | 21 | 0.00 |
| 2018-03-09 | 3682 | 3103165 | 694 | 29001950 | 9.43 | 9.43 | 9.30 | 9.31 | 0.06 | -0.64% | 9.31 | 258 | 9.32 | 3 | 0.00 |
| 2018-03-12 | 3682 | 3619934 | 979 | 33770262 | 9.38 | 9.38 | 9.30 | 9.32 | 0.01 | 0.11% | 9.32 | 418 | 9.33 | 34 | 0.00 |
| 2018-03-13 | 3682 | 5820126 | 1335 | 54088019 | 9.32 | 9.32 | 9.25 | 9.30 | 0.02 | -0.21% | 9.30 | 361 | 9.31 | 189 | 0.00 |
| 2018-03-14 | 3682 | 4582550 | 1112 | 42444044 | 9.30 | 9.30 | 9.25 | 9.26 | 0.04 | -0.43% | 9.26 | 267 | 9.27 | 3 | 0.00 |
| 2018-03-15 | 3682 | 2097860 | 505 | 19490228 | 9.29 | 9.30 | 9.27 | 9.30 | 0.04 | 0.43% | 9.29 | 20 | 9.30 | 428 | 0.00 |
| 2018-03-20 | 3682 | 2289500 | 921 | 21209308 | 9.28 | 9.29 | 9.25 | 9.26 | 0.04 | -0.43% | 9.26 | 31 | 9.27 | 132 | 0.00 |
| 2018-03-21 | 3682 | 3127500 | 838 | 28995085 | 9.27 | 9.29 | 9.25 | 9.29 | 0.03 | 0.32% | 9.26 | 13 | 9.29 | 44 | 0.00 |
| 2018-03-22 | 3682 | 9373144 | 1733 | 87728053 | 9.29 | 9.41 | 9.28 | 9.29 | 0.00 | 0% | 9.29 | 51 | 9.30 | 139 | 0.00 |
| 2018-03-23 | 3682 | 5070313 | 1883 | 46353884 | 9.15 | 9.19 | 9.11 | 9.15 | 0.14 | -1.51% | 9.15 | 341 | 9.16 | 112 | 0.00 |
| 2018-03-26 | 3682 | 4433300 | 1381 | 40586997 | 9.16 | 9.21 | 9.12 | 9.13 | 0.02 | -0.22% | 9.12 | 409 | 9.13 | 248 | 0.00 |
| 2018-03-27 | 3682 | 3343301 | 1139 | 30617278 | 9.15 | 9.20 | 9.13 | 9.13 | 0.00 | 0% | 9.13 | 202 | 9.14 | 32 | 0.00 |
| 2018-03-28 | 3682 | 1965484 | 605 | 17988677 | 9.13 | 9.18 | 9.13 | 9.17 | 0.04 | 0.44% | 9.17 | 55 | 9.18 | 182 | 0.00 |
| 2018-03-29 | 3682 | 2611305 | 1039 | 23863790 | 9.19 | 9.19 | 9.11 | 9.12 | 0.05 | -0.55% | 9.12 | 82 | 9.13 | 3 | 0.00 |
| 2018-03-30 | 3682 | 3395283 | 926 | 30965577 | 9.13 | 9.14 | 9.10 | 9.11 | 0.01 | -0.11% | 9.11 | 208 | 9.12 | 165 | 0.00 |
| 2018-03-31 | 3682 | 5129802 | 1019 | 47285815 | 9.12 | 9.30 | 9.11 | 9.14 | 0.03 | 0.33% | 9.14 | 55 | 9.15 | 42 | 0.00 |
| 2018-04-02 | 3682 | 1796700 | 565 | 16436123 | 9.15 | 9.20 | 9.13 | 9.13 | 0.01 | -0.11% | 9.13 | 16 | 9.14 | 4 | 0.00 |
| 2018-04-03 | 3682 | 4042188 | 1294 | 36625935 | 9.10 | 9.11 | 9.04 | 9.06 | 0.07 | -0.77% | 9.06 | 157 | 9.07 | 135 | 0.00 |
| 2018-04-09 | 3682 | 5254289 | 1517 | 47360337 | 9.03 | 9.06 | 9.00 | 9.02 | 0.04 | -0.44% | 9.01 | 37 | 9.02 | 154 | 0.00 |
| 2018-04-10 | 3682 | 4548375 | 1315 | 40928766 | 9.00 | 9.02 | 8.98 | 8.99 | 0.03 | -0.33% | 8.99 | 230 | 9.00 | 18 | 0.00 |
| 2018-04-11 | 3682 | 5030500 | 1405 | 45268370 | 9.00 | 9.02 | 8.98 | 8.99 | 0.00 | 0% | 8.99 | 96 | 9.00 | 176 | 0.00 |
| 2018-04-12 | 3682 | 2842954 | 794 | 25574126 | 8.99 | 9.01 | 8.99 | 9.00 | 0.01 | 0.11% | 9.00 | 62 | 9.01 | 237 | 0.00 |
| 2018-04-13 | 3682 | 2069627 | 652 | 18631206 | 9.00 | 9.03 | 8.98 | 9.00 | 0.00 | 0% | 8.99 | 80 | 9.00 | 50 | 0.00 |
| 2018-04-16 | 3682 | 2896992 | 869 | 26033490 | 9.00 | 9.02 | 8.97 | 8.98 | 0.02 | -0.22% | 8.97 | 360 | 8.98 | 46 | 0.00 |
| 2018-04-17 | 3682 | 3953512 | 1276 | 35240322 | 9.00 | 9.00 | 8.87 | 8.88 | 0.10 | -1.11% | 8.88 | 442 | 8.89 | 79 | 0.00 |
| 2018-04-18 | 3682 | 2194633 | 750 | 19569215 | 8.88 | 9.00 | 8.88 | 8.89 | 0.01 | 0.11% | 8.89 | 316 | 8.90 | 38 | 0.00 |
| 2018-04-19 | 3682 | 2187546 | 882 | 19648524 | 8.89 | 9.00 | 8.89 | 9.00 | 0.11 | 1.24% | 8.99 | 15 | 9.00 | 364 | 0.00 |
| 2018-04-20 | 3682 | 1916000 | 472 | 17147833 | 9.02 | 9.03 | 8.92 | 8.92 | 0.08 | -0.89% | 8.92 | 142 | 8.94 | 8 | 0.00 |
| 2018-04-23 | 3682 | 5175630 | 1698 | 45476553 | 8.86 | 8.88 | 8.72 | 8.73 | 0.19 | -2.13% | 8.73 | 34 | 8.74 | 5 | 0.00 |
| 2018-04-24 | 3682 | 5623101 | 1746 | 48398624 | 8.74 | 8.76 | 8.54 | 8.55 | 0.18 | -2.06% | 8.55 | 17 | 8.56 | 3 | 0.00 |
| 2018-04-25 | 3682 | 8055215 | 2139 | 70262909 | 8.50 | 8.95 | 8.47 | 8.94 | 0.39 | 4.56% | 8.93 | 16 | 8.94 | 67 | 0.00 |
| 2018-04-26 | 3682 | 3303617 | 1412 | 28962736 | 8.86 | 8.88 | 8.70 | 8.71 | 0.23 | -2.57% | 8.71 | 23 | 8.72 | 5 | 0.00 |
| 2018-04-27 | 3682 | 2940141 | 1370 | 25791925 | 8.78 | 8.85 | 8.68 | 8.83 | 0.12 | 1.38% | 8.79 | 138 | 8.83 | 146 | 0.00 |
| 2018-04-30 | 3682 | 1619890 | 499 | 14241212 | 8.75 | 8.83 | 8.72 | 8.80 | 0.03 | -0.34% | 8.80 | 48 | 8.81 | 34 | 0.00 |
| 2018-05-02 | 3682 | 2962031 | 1151 | 25826793 | 8.74 | 8.76 | 8.67 | 8.74 | 0.06 | -0.68% | 8.71 | 10 | 8.74 | 6 | 0.00 |
| 2018-05-03 | 3682 | 2985500 | 1094 | 25709176 | 8.66 | 8.75 | 8.55 | 8.55 | 0.19 | -2.17% | 8.55 | 160 | 8.59 | 11 | 0.00 |
| 2018-05-04 | 3682 | 2991016 | 916 | 25917324 | 8.55 | 8.76 | 8.55 | 8.57 | 0.02 | 0.23% | 8.57 | 65 | 8.60 | 6 | 0.00 |
| 2018-05-07 | 3682 | 5140355 | 1053 | 44241353 | 8.60 | 8.66 | 8.53 | 8.58 | 0.01 | 0.12% | 8.57 | 43 | 8.58 | 114 | 0.00 |
| 2018-05-08 | 3682 | 2177505 | 746 | 18724339 | 8.56 | 8.65 | 8.56 | 8.61 | 0.03 | 0.35% | 8.60 | 1 | 8.61 | 105 | 0.00 |
| 2018-05-09 | 3682 | 2532297 | 608 | 21793265 | 8.61 | 8.66 | 8.58 | 8.60 | 0.01 | -0.12% | 8.60 | 2 | 8.61 | 6 | 0.00 |
| 2018-05-10 | 3682 | 2936500 | 833 | 25148230 | 8.56 | 8.61 | 8.53 | 8.53 | 0.07 | -0.81% | 8.53 | 57 | 8.55 | 4 | 0.00 |
| 2018-05-11 | 3682 | 10086724 | 1866 | 88042825 | 8.56 | 8.85 | 8.56 | 8.75 | 0.22 | 2.58% | 8.74 | 39 | 8.75 | 48 | 0.00 |
| 2018-05-14 | 3682 | 3497150 | 1060 | 30528310 | 8.75 | 8.79 | 8.70 | 8.71 | 0.04 | -0.46% | 8.71 | 145 | 8.73 | 15 | 0.00 |
| 2018-05-15 | 3682 | 13872568 | 3835 | 118268212 | 8.77 | 8.79 | 8.15 | 8.15 | 0.56 | -6.43% | 8.15 | 44 | 8.22 | 10 | 0.00 |
| 2018-05-16 | 3682 | 24174569 | 5836 | 192883648 | 8.20 | 8.26 | 7.80 | 7.99 | 0.16 | -1.96% | 7.99 | 154 | 8.00 | 82 | 0.00 |
| 2018-05-17 | 3682 | 5510886 | 1431 | 44128707 | 7.99 | 8.08 | 7.95 | 7.99 | 0.00 | 0% | 7.99 | 49 | 8.00 | 4 | 0.00 |
| 2018-05-18 | 3682 | 4489429 | 1237 | 36313500 | 8.00 | 8.14 | 8.00 | 8.10 | 0.11 | 1.38% | 8.09 | 173 | 8.10 | 45 | 0.00 |
| 2018-05-21 | 3682 | 6255590 | 1162 | 51273977 | 8.14 | 8.27 | 8.14 | 8.21 | 0.11 | 1.36% | 8.20 | 18 | 8.21 | 5 | 0.00 |
| 2018-05-22 | 3682 | 2838721 | 823 | 23360493 | 8.29 | 8.29 | 8.19 | 8.21 | 0.00 | 0% | 8.20 | 24 | 8.21 | 6 | 0.00 |
| 2018-05-23 | 3682 | 23640454 | 4935 | 197971009 | 8.25 | 8.60 | 8.14 | 8.30 | 0.09 | 1.1% | 8.30 | 405 | 8.33 | 136 | 0.00 |
| 2018-05-24 | 3682 | 5903804 | 2227 | 48969785 | 8.32 | 8.35 | 8.27 | 8.28 | 0.02 | -0.24% | 8.28 | 22 | 8.29 | 5 | 0.00 |
| 2018-05-25 | 3682 | 9250502 | 3156 | 75255802 | 8.29 | 8.30 | 8.08 | 8.08 | 0.20 | -2.42% | 8.08 | 712 | 8.09 | 1 | 0.00 |
| 2018-05-28 | 3682 | 7414624 | 2782 | 59549564 | 8.10 | 8.15 | 8.00 | 8.01 | 0.07 | -0.87% | 8.01 | 110 | 8.02 | 137 | 0.00 |
| 2018-05-29 | 3682 | 29508464 | 6792 | 248511180 | 8.20 | 8.76 | 8.18 | 8.47 | 0.46 | 5.74% | 8.47 | 290 | 8.48 | 8 | 0.00 |
| 2018-05-30 | 3682 | 14319023 | 4363 | 120267269 | 8.47 | 8.57 | 8.33 | 8.33 | 0.14 | -1.65% | 8.33 | 87 | 8.34 | 2 | 0.00 |
| 2018-05-31 | 3682 | 184615556 | 9343 | 1489772707 | 8.34 | 8.37 | 8.04 | 8.04 | 0.29 | -3.48% | 8.04 | 1393 | 8.10 | 4 | 0.00 |
| 2018-06-01 | 3682 | 26001990 | 6348 | 214172712 | 8.16 | 8.34 | 8.15 | 8.17 | 0.13 | 1.62% | 8.17 | 113 | 8.19 | 12 | 0.00 |
| 2018-06-04 | 3682 | 21397705 | 5733 | 178764964 | 8.18 | 8.58 | 8.18 | 8.43 | 0.26 | 3.18% | 8.43 | 77 | 8.45 | 41 | 0.00 |
| 2018-06-05 | 3682 | 14816518 | 5021 | 123716250 | 8.37 | 8.42 | 8.30 | 8.41 | 0.02 | -0.24% | 8.41 | 10 | 8.42 | 193 | 0.00 |
| 2018-06-06 | 3682 | 15163147 | 4000 | 128384267 | 8.43 | 8.56 | 8.36 | 8.43 | 0.02 | 0.24% | 8.43 | 180 | 8.45 | 5 | 0.00 |
| 2018-06-08 | 3682 | 18965180 | 4389 | 165762599 | 8.72 | 8.88 | 8.63 | 8.64 | 0.08 | 2.49% | 8.64 | 106 | 8.65 | 6 | 0.00 |
| 2018-06-11 | 3682 | 25714650 | 5137 | 227841345 | 8.79 | 9.00 | 8.74 | 8.74 | 0.10 | 1.16% | 8.74 | 82 | 8.75 | 100 | 0.00 |
| 2018-06-12 | 3682 | 20828419 | 5200 | 178855457 | 8.80 | 8.80 | 8.49 | 8.49 | 0.25 | -2.86% | 8.49 | 206 | 8.50 | 75 | 0.00 |
| 2018-06-13 | 3682 | 16860312 | 3976 | 141899486 | 8.50 | 8.59 | 8.32 | 8.34 | 0.15 | -1.77% | 8.34 | 191 | 8.35 | 136 | 0.00 |
| 2018-06-14 | 3682 | 16068800 | 3526 | 133827880 | 8.32 | 8.45 | 8.24 | 8.25 | 0.09 | -1.08% | 8.25 | 136 | 8.26 | 12 | 0.00 |
| 2018-06-15 | 3682 | 15682991 | 3776 | 128935032 | 8.29 | 8.33 | 8.18 | 8.18 | 0.07 | -0.85% | 8.18 | 129 | 8.19 | 247 | 0.00 |
| 2018-06-19 | 3682 | 38021372 | 6963 | 309911055 | 8.18 | 8.30 | 8.04 | 8.05 | 0.13 | -1.59% | 8.05 | 106 | 8.06 | 52 | 0.00 |
| 2018-06-20 | 3682 | 20358835 | 5176 | 163515845 | 8.06 | 8.12 | 7.99 | 8.01 | 0.04 | -0.5% | 8.01 | 81 | 8.03 | 73 | 0.00 |
| 2018-06-21 | 3682 | 8114859 | 2157 | 65633015 | 8.08 | 8.13 | 8.03 | 8.08 | 0.07 | 0.87% | 8.08 | 170 | 8.09 | 4 | 0.00 |
| 2018-06-22 | 3682 | 11560613 | 3155 | 94580602 | 8.09 | 8.29 | 8.03 | 8.19 | 0.11 | 1.36% | 8.19 | 189 | 8.20 | 35 | 0.00 |
| 2018-06-25 | 3682 | 6885927 | 2095 | 56068928 | 8.20 | 8.25 | 8.09 | 8.09 | 0.10 | -1.22% | 8.09 | 178 | 8.10 | 23 | 0.00 |
| 2018-06-26 | 3682 | 10287071 | 3047 | 82392928 | 8.09 | 8.09 | 7.98 | 8.00 | 0.09 | -1.11% | 8.00 | 378 | 8.01 | 33 | 0.00 |
| 2018-06-27 | 3682 | 6987197 | 1984 | 56269106 | 8.05 | 8.12 | 8.01 | 8.02 | 0.02 | 0.25% | 8.02 | 130 | 8.03 | 5 | 0.00 |
| 2018-06-28 | 3682 | 6737500 | 1882 | 53965014 | 8.04 | 8.05 | 7.98 | 8.00 | 0.02 | -0.25% | 8.00 | 105 | 8.01 | 11 | 0.00 |
| 2018-06-29 | 3682 | 7491515 | 1691 | 60088743 | 8.04 | 8.05 | 8.00 | 8.00 | 0.00 | 0% | 8.00 | 582 | 8.02 | 5 | 0.00 |
| 2018-07-02 | 3682 | 6512876 | 1550 | 52024008 | 8.04 | 8.06 | 7.93 | 7.93 | 0.07 | -0.88% | 7.93 | 175 | 7.96 | 191 | 0.00 |
| 2018-07-03 | 3682 | 8300631 | 2000 | 66259533 | 7.95 | 8.07 | 7.91 | 7.91 | 0.02 | -0.25% | 7.91 | 137 | 7.93 | 74 | 0.00 |
| 2018-07-04 | 3682 | 3905261 | 1355 | 30902238 | 7.91 | 7.95 | 7.90 | 7.90 | 0.01 | -0.13% | 7.90 | 315 | 7.92 | 7 | 0.00 |
| 2018-07-05 | 3682 | 10970024 | 1894 | 87847166 | 7.92 | 8.10 | 7.90 | 7.90 | 0.00 | 0% | 7.90 | 729 | 7.95 | 37 | 0.00 |
| 2018-07-06 | 3682 | 6434636 | 1905 | 50698150 | 7.96 | 7.98 | 7.84 | 7.84 | 0.06 | -0.76% | 7.84 | 24 | 7.85 | 30 | 0.00 |
| 2018-07-09 | 3682 | 3922005 | 1172 | 30904327 | 7.85 | 7.92 | 7.83 | 7.91 | 0.07 | 0.89% | 7.91 | 19 | 7.92 | 341 | 0.00 |
| 2018-07-10 | 3682 | 27889251 | 3299 | 226192573 | 7.94 | 8.20 | 7.92 | 8.00 | 0.09 | 1.14% | 8.00 | 570 | 8.01 | 1 | 0.00 |
| 2018-07-11 | 3682 | 4740521 | 1282 | 37735660 | 8.00 | 8.00 | 7.94 | 7.94 | 0.06 | -0.75% | 7.94 | 114 | 7.95 | 1 | 0.00 |
| 2018-07-12 | 3682 | 5318520 | 1596 | 42017690 | 7.94 | 7.95 | 7.87 | 7.89 | 0.05 | -0.63% | 7.89 | 110 | 7.90 | 15 | 0.00 |
| 2018-07-13 | 3682 | 4987884 | 1126 | 39563272 | 7.89 | 8.00 | 7.89 | 7.92 | 0.03 | 0.38% | 7.92 | 34 | 7.93 | 1 | 0.00 |
| 2018-07-16 | 3682 | 2941001 | 958 | 23368758 | 7.93 | 7.99 | 7.92 | 7.92 | 0.00 | 0% | 7.92 | 99 | 7.94 | 16 | 0.00 |
| 2018-07-17 | 3682 | 3323928 | 986 | 26339284 | 7.95 | 7.97 | 7.90 | 7.91 | 0.01 | -0.13% | 7.91 | 135 | 7.92 | 7 | 0.00 |
| 2018-07-18 | 3682 | 5943727 | 1979 | 47403470 | 7.95 | 8.04 | 7.92 | 7.97 | 0.06 | 0.76% | 7.96 | 23 | 7.97 | 2 | 0.00 |
| 2018-07-19 | 3682 | 4090350 | 1024 | 32504592 | 8.00 | 8.00 | 7.91 | 7.93 | 0.04 | -0.5% | 7.92 | 154 | 7.93 | 4 | 0.00 |
| 2018-07-20 | 3682 | 4327500 | 953 | 34251250 | 7.93 | 7.95 | 7.90 | 7.91 | 0.02 | -0.25% | 7.91 | 9 | 7.92 | 75 | 0.00 |
| 2018-07-23 | 3682 | 3348803 | 1030 | 26419448 | 7.92 | 7.93 | 7.87 | 7.87 | 0.04 | -0.51% | 7.87 | 283 | 7.88 | 3 | 0.00 |
| 2018-07-24 | 3682 | 3462287 | 901 | 27291772 | 7.88 | 7.92 | 7.86 | 7.91 | 0.04 | 0.51% | 7.90 | 42 | 7.91 | 330 | 0.00 |
| 2018-07-25 | 3682 | 2137000 | 576 | 16868733 | 7.90 | 7.92 | 7.88 | 7.88 | 0.03 | -0.38% | 7.88 | 373 | 7.89 | 32 | 0.00 |
| 2018-07-26 | 3682 | 2959500 | 756 | 23345785 | 7.89 | 7.91 | 7.88 | 7.88 | 0.00 | 0% | 7.88 | 161 | 7.89 | 78 | 0.00 |
| 2018-07-27 | 3682 | 4561492 | 1115 | 36057896 | 7.88 | 7.94 | 7.88 | 7.89 | 0.01 | 0.13% | 7.89 | 428 | 7.91 | 7 | 0.00 |
| 2018-07-30 | 3682 | 5759225 | 1050 | 45759470 | 7.89 | 7.98 | 7.89 | 7.94 | 0.05 | 0.63% | 7.93 | 8 | 7.94 | 58 | 0.00 |
| 2018-07-31 | 3682 | 3401276 | 793 | 27024000 | 7.94 | 7.96 | 7.93 | 7.96 | 0.02 | 0.25% | 7.95 | 10 | 7.96 | 311 | 0.00 |
| 2018-08-01 | 3682 | 7391868 | 1697 | 59241359 | 7.97 | 8.04 | 7.97 | 8.02 | 0.06 | 0.75% | 8.01 | 202 | 8.02 | 16 | 0.00 |
| 2018-08-02 | 3682 | 5919800 | 1642 | 47319865 | 8.03 | 8.05 | 7.92 | 7.93 | 0.09 | -1.12% | 7.93 | 16 | 7.94 | 2 | 0.00 |
| 2018-08-03 | 3682 | 2087593 | 724 | 16581819 | 7.98 | 7.98 | 7.93 | 7.94 | 0.01 | 0.13% | 7.94 | 13 | 7.95 | 8 | 0.00 |
| 2018-08-06 | 3682 | 2518549 | 641 | 19958748 | 7.95 | 7.98 | 7.90 | 7.93 | 0.01 | -0.13% | 7.93 | 2 | 7.94 | 15 | 0.00 |
| 2018-08-07 | 3682 | 3661515 | 970 | 28957575 | 7.92 | 7.96 | 7.89 | 7.89 | 0.04 | -0.5% | 7.89 | 51 | 7.90 | 13 | 0.00 |
| 2018-08-08 | 3682 | 3268201 | 866 | 25775587 | 7.91 | 7.92 | 7.87 | 7.88 | 0.01 | -0.13% | 7.88 | 116 | 7.89 | 76 | 0.00 |
| 2018-08-09 | 3682 | 3132561 | 902 | 24627730 | 7.88 | 7.89 | 7.85 | 7.86 | 0.02 | -0.25% | 7.86 | 9 | 7.87 | 48 | 0.00 |
| 2018-08-10 | 3682 | 3955961 | 1196 | 31028458 | 7.86 | 7.87 | 7.82 | 7.82 | 0.04 | -0.51% | 7.82 | 406 | 7.83 | 58 | 0.00 |
| 2018-08-13 | 3682 | 15042841 | 3736 | 113551850 | 7.80 | 7.81 | 7.35 | 7.46 | 0.36 | -4.6% | 7.45 | 74 | 7.46 | 14 | 0.00 |
| 2018-08-14 | 3682 | 8960417 | 2313 | 65763086 | 7.47 | 7.50 | 7.24 | 7.30 | 0.16 | -2.14% | 7.30 | 130 | 7.33 | 88 | 0.00 |
| 2018-08-15 | 3682 | 8913287 | 2173 | 64057262 | 7.31 | 7.32 | 7.13 | 7.16 | 0.14 | -1.92% | 7.16 | 87 | 7.17 | 1 | 0.00 |
| 2018-08-16 | 3682 | 5633238 | 1556 | 40067463 | 7.12 | 7.18 | 7.05 | 7.13 | 0.03 | -0.42% | 7.12 | 37 | 7.13 | 11 | 0.00 |
| 2018-08-17 | 3682 | 4509730 | 1233 | 32190056 | 7.18 | 7.19 | 7.10 | 7.10 | 0.03 | -0.42% | 7.10 | 32 | 7.12 | 4 | 0.00 |
| 2018-08-20 | 3682 | 3481113 | 1162 | 24788147 | 7.11 | 7.18 | 7.07 | 7.11 | 0.01 | 0.14% | 7.11 | 38 | 7.12 | 7 | 0.00 |
| 2018-08-21 | 3682 | 3275105 | 1169 | 23294280 | 7.11 | 7.13 | 7.10 | 7.11 | 0.00 | 0% | 7.11 | 52 | 7.12 | 7 | 0.00 |
| 2018-08-22 | 3682 | 3422302 | 1270 | 24351576 | 7.11 | 7.18 | 7.09 | 7.10 | 0.01 | -0.14% | 7.10 | 263 | 7.11 | 3 | 0.00 |
| 2018-08-23 | 3682 | 2916015 | 792 | 20755494 | 7.11 | 7.14 | 7.10 | 7.11 | 0.01 | 0.14% | 7.11 | 69 | 7.12 | 5 | 0.00 |
| 2018-08-24 | 3682 | 5452374 | 1756 | 39418588 | 7.13 | 7.33 | 7.12 | 7.30 | 0.19 | 2.67% | 7.30 | 71 | 7.31 | 20 | 0.00 |
| 2018-08-27 | 3682 | 3372003 | 992 | 24498039 | 7.35 | 7.37 | 7.22 | 7.22 | 0.08 | -1.1% | 7.22 | 46 | 7.23 | 25 | 0.00 |
| 2018-08-28 | 3682 | 2542017 | 659 | 18335739 | 7.20 | 7.26 | 7.19 | 7.22 | 0.00 | 0% | 7.21 | 31 | 7.22 | 29 | 0.00 |
| 2018-08-29 | 3682 | 2329102 | 813 | 16804730 | 7.22 | 7.25 | 7.18 | 7.19 | 0.03 | -0.42% | 7.19 | 297 | 7.20 | 20 | 0.00 |
| 2018-08-30 | 3682 | 1542001 | 710 | 11115543 | 7.24 | 7.24 | 7.19 | 7.22 | 0.03 | 0.42% | 7.21 | 98 | 7.22 | 27 | 0.00 |
| 2018-08-31 | 3682 | 4538093 | 967 | 32953727 | 7.22 | 7.32 | 7.17 | 7.32 | 0.10 | 1.39% | 7.23 | 3 | 7.32 | 111 | 0.00 |
| 2018-09-03 | 3682 | 2551005 | 897 | 18454513 | 7.30 | 7.30 | 7.20 | 7.21 | 0.11 | -1.5% | 7.21 | 82 | 7.22 | 17 | 0.00 |
| 2018-09-04 | 3682 | 2914021 | 726 | 20932676 | 7.21 | 7.22 | 7.16 | 7.17 | 0.04 | -0.55% | 7.17 | 110 | 7.20 | 12 | 0.00 |
| 2018-09-05 | 3682 | 2507581 | 881 | 18049499 | 7.17 | 7.27 | 7.16 | 7.22 | 0.05 | 0.7% | 7.22 | 19 | 7.23 | 27 | 0.00 |
| 2018-09-06 | 3682 | 3945557 | 1105 | 28234411 | 7.23 | 7.24 | 7.12 | 7.12 | 0.10 | -1.39% | 7.12 | 13 | 7.13 | 10 | 0.00 |
| 2018-09-07 | 3682 | 9395580 | 2635 | 65970622 | 7.12 | 7.14 | 6.95 | 6.97 | 0.15 | -2.11% | 6.97 | 168 | 6.98 | 39 | 0.00 |
| 2018-09-10 | 3682 | 10244390 | 2777 | 68765860 | 6.97 | 6.98 | 6.62 | 6.65 | 0.32 | -4.59% | 6.65 | 273 | 6.66 | 50 | 0.00 |
| 2018-09-11 | 3682 | 5355098 | 1472 | 36208296 | 6.65 | 6.89 | 6.62 | 6.89 | 0.24 | 3.61% | 6.88 | 6 | 6.89 | 33 | 0.00 |
| 2018-09-12 | 3682 | 3272016 | 918 | 22428535 | 6.90 | 6.94 | 6.73 | 6.89 | 0.00 | 0% | 6.88 | 70 | 6.89 | 59 | 0.00 |
| 2018-09-13 | 3682 | 4873401 | 1584 | 34060556 | 6.93 | 7.06 | 6.85 | 7.04 | 0.15 | 2.18% | 7.03 | 3 | 7.04 | 26 | 0.00 |
| 2018-09-14 | 3682 | 3449000 | 1187 | 24498778 | 7.03 | 7.14 | 7.03 | 7.12 | 0.08 | 1.14% | 7.11 | 10 | 7.12 | 58 | 0.00 |
| 2018-09-17 | 3682 | 2548756 | 734 | 17962597 | 7.12 | 7.12 | 7.02 | 7.02 | 0.10 | -1.4% | 7.02 | 73 | 7.03 | 1 | 0.00 |
| 2018-09-18 | 3682 | 2061116 | 857 | 14446801 | 7.00 | 7.05 | 6.98 | 6.99 | 0.03 | -0.43% | 6.98 | 152 | 6.99 | 29 | 0.00 |
| 2018-09-19 | 3682 | 2194302 | 1147 | 15430453 | 7.00 | 7.06 | 7.00 | 7.01 | 0.02 | 0.29% | 7.01 | 10 | 7.03 | 2 | 0.00 |
| 2018-09-20 | 3682 | 1625623 | 622 | 11333291 | 7.03 | 7.03 | 6.95 | 6.95 | 0.06 | -0.86% | 6.95 | 139 | 6.96 | 2 | 0.00 |
| 2018-09-21 | 3682 | 2068410 | 682 | 14432390 | 7.00 | 7.05 | 6.95 | 6.95 | 0.00 | 0% | 6.95 | 77 | 6.97 | 6 | 0.00 |
| 2018-09-25 | 3682 | 4631577 | 845 | 32542306 | 7.00 | 7.06 | 6.96 | 7.00 | 0.05 | 0.72% | 7.00 | 252 | 7.03 | 19 | 0.00 |
| 2018-09-26 | 3682 | 2237683 | 602 | 15666136 | 7.03 | 7.05 | 6.96 | 6.96 | 0.04 | -0.57% | 6.96 | 140 | 6.97 | 3 | 0.00 |
| 2018-09-27 | 3682 | 1663001 | 585 | 11592274 | 6.97 | 7.00 | 6.95 | 6.96 | 0.00 | 0% | 6.96 | 28 | 6.97 | 65 | 0.00 |
| 2018-09-28 | 3682 | 2320653 | 897 | 16159791 | 7.00 | 7.01 | 6.94 | 6.95 | 0.01 | -0.14% | 6.95 | 14 | 6.96 | 10 | 0.00 |
| 2018-10-01 | 3682 | 2053499 | 718 | 14257578 | 6.96 | 6.99 | 6.92 | 6.94 | 0.01 | -0.14% | 6.94 | 64 | 6.95 | 10 | 0.00 |
| 2018-10-02 | 3682 | 2203012 | 824 | 15185654 | 6.94 | 6.97 | 6.86 | 6.86 | 0.08 | -1.15% | 6.86 | 135 | 6.88 | 10 | 0.00 |
| 2018-10-03 | 3682 | 3451500 | 1091 | 23526411 | 6.86 | 6.89 | 6.80 | 6.81 | 0.05 | -0.73% | 6.81 | 2 | 6.82 | 10 | 0.00 |
| 2018-10-04 | 3682 | 3088572 | 907 | 20810447 | 6.80 | 6.80 | 6.71 | 6.71 | 0.10 | -1.47% | 6.71 | 205 | 6.72 | 22 | 0.00 |
| 2018-10-05 | 3682 | 8451275 | 2028 | 55838726 | 6.71 | 6.71 | 6.56 | 6.58 | 0.13 | -1.94% | 6.58 | 48 | 6.59 | 70 | 0.00 |
| 2018-10-08 | 3682 | 3394421 | 864 | 22180044 | 6.55 | 6.57 | 6.50 | 6.55 | 0.03 | -0.46% | 6.55 | 23 | 6.56 | 8 | 0.00 |
| 2018-10-09 | 3682 | 3739200 | 975 | 24371910 | 6.55 | 6.58 | 6.50 | 6.51 | 0.04 | -0.61% | 6.51 | 210 | 6.52 | 22 | 0.00 |
| 2018-10-11 | 3682 | 9706204 | 2287 | 58712179 | 6.20 | 6.24 | 5.97 | 6.00 | 0.51 | -7.83% | 6.00 | 620 | 6.01 | 86 | 0.00 |
| 2018-10-12 | 3682 | 6916769 | 2197 | 41185630 | 5.99 | 6.11 | 5.84 | 6.01 | 0.01 | 0.17% | 6.01 | 71 | 6.04 | 11 | 0.00 |
| 2018-10-15 | 3682 | 2849000 | 702 | 17118908 | 6.00 | 6.05 | 5.92 | 6.01 | 0.00 | 0% | 6.01 | 29 | 6.02 | 91 | 0.00 |
| 2018-10-16 | 3682 | 4199046 | 1224 | 25108344 | 6.00 | 6.04 | 5.93 | 5.95 | 0.06 | -1% | 5.95 | 59 | 5.97 | 7 | 0.00 |
| 2018-10-17 | 3682 | 3212800 | 782 | 19265130 | 6.00 | 6.04 | 5.95 | 5.95 | 0.00 | 0% | 5.95 | 83 | 5.99 | 44 | 0.00 |
| 2018-10-18 | 3682 | 4521744 | 1034 | 27330240 | 5.95 | 6.15 | 5.95 | 6.01 | 0.06 | 1.01% | 6.00 | 238 | 6.01 | 25 | 0.00 |
| 2018-10-19 | 3682 | 2180400 | 602 | 13036305 | 5.99 | 6.01 | 5.91 | 6.00 | 0.01 | -0.17% | 5.99 | 33 | 6.00 | 44 | 0.00 |
| 2018-10-22 | 3682 | 2433000 | 501 | 14655278 | 6.00 | 6.06 | 5.98 | 6.02 | 0.02 | 0.33% | 6.02 | 40 | 6.03 | 11 | 0.00 |
| 2018-10-23 | 3682 | 2136502 | 474 | 12806856 | 6.00 | 6.03 | 5.98 | 5.99 | 0.03 | -0.5% | 5.99 | 77 | 6.00 | 7 | 0.00 |
| 2018-10-24 | 3682 | 3095225 | 676 | 18475536 | 5.99 | 6.01 | 5.93 | 6.00 | 0.01 | 0.17% | 5.98 | 22 | 6.00 | 111 | 0.00 |
| 2018-10-25 | 3682 | 6246322 | 1455 | 36267480 | 5.88 | 5.90 | 5.69 | 5.69 | 0.31 | -5.17% | 5.69 | 60 | 5.70 | 20 | 0.00 |
| 2018-10-26 | 3682 | 6056011 | 1379 | 33744686 | 5.73 | 5.77 | 5.40 | 5.50 | 0.19 | -3.34% | 5.50 | 83 | 5.51 | 40 | 0.00 |
| 2018-10-29 | 3682 | 2961100 | 926 | 16326433 | 5.51 | 5.59 | 5.46 | 5.49 | 0.01 | -0.18% | 5.48 | 72 | 5.49 | 8 | 0.00 |
| 2018-10-30 | 3682 | 3769659 | 1111 | 21093550 | 5.53 | 5.64 | 5.53 | 5.61 | 0.12 | 2.19% | 5.61 | 40 | 5.62 | 28 | 0.00 |
| 2018-10-31 | 3682 | 7079583 | 1572 | 41720559 | 5.68 | 6.02 | 5.68 | 5.95 | 0.34 | 6.06% | 5.94 | 38 | 5.95 | 18 | 0.00 |
| 2018-11-01 | 3682 | 3680549 | 940 | 22087184 | 5.99 | 6.05 | 5.94 | 5.98 | 0.03 | 0.5% | 5.98 | 4 | 5.99 | 84 | 0.00 |
| 2018-11-02 | 3682 | 2163989 | 641 | 12895739 | 6.00 | 6.00 | 5.94 | 5.94 | 0.04 | -0.67% | 5.94 | 8 | 5.95 | 6 | 0.00 |
| 2018-11-05 | 3682 | 2108859 | 768 | 12419224 | 5.94 | 5.95 | 5.85 | 5.85 | 0.09 | -1.52% | 5.85 | 73 | 5.88 | 6 | 0.00 |
| 2018-11-06 | 3682 | 1972176 | 612 | 11665435 | 5.90 | 5.98 | 5.87 | 5.89 | 0.04 | 0.68% | 5.89 | 1 | 5.90 | 14 | 0.00 |
| 2018-11-07 | 3682 | 4772000 | 1076 | 28768388 | 5.90 | 6.07 | 5.90 | 6.05 | 0.16 | 2.72% | 6.04 | 3 | 6.05 | 169 | 0.00 |
| 2018-11-08 | 3682 | 3075200 | 1156 | 18616446 | 6.08 | 6.10 | 6.02 | 6.04 | 0.01 | -0.17% | 6.04 | 3 | 6.05 | 10 | 0.00 |
| 2018-11-09 | 3682 | 4811200 | 1339 | 29207885 | 6.06 | 6.12 | 6.01 | 6.12 | 0.08 | 1.32% | 6.11 | 25 | 6.12 | 46 | 0.00 |
| 2018-11-12 | 3682 | 3013006 | 1052 | 18544877 | 6.12 | 6.25 | 6.08 | 6.16 | 0.04 | 0.65% | 6.15 | 5 | 6.16 | 3 | 0.00 |
| 2018-11-13 | 3682 | 2326916 | 720 | 13993006 | 5.85 | 6.08 | 5.85 | 6.04 | 0.12 | -1.95% | 6.02 | 120 | 6.04 | 44 | 0.00 |
| 2018-11-14 | 3682 | 3203500 | 837 | 19275459 | 6.10 | 6.10 | 5.99 | 6.01 | 0.03 | -0.5% | 6.01 | 45 | 6.02 | 110 | 0.00 |
| 2018-11-16 | 3682 | 3516299 | 1281 | 21531813 | 6.08 | 6.19 | 6.03 | 6.12 | 0.04 | 1.83% | 6.11 | 10 | 6.12 | 68 | 0.00 |
| 2018-11-19 | 3682 | 2654990 | 838 | 16095408 | 6.12 | 6.12 | 6.01 | 6.03 | 0.09 | -1.47% | 6.03 | 54 | 6.04 | 24 | 0.00 |
| 2018-11-20 | 3682 | 2983470 | 835 | 18087518 | 6.03 | 6.12 | 6.00 | 6.03 | 0.00 | 0% | 6.03 | 85 | 6.05 | 25 | 0.00 |
| 2018-11-21 | 3682 | 9295488 | 1445 | 61380825 | 6.60 | 6.63 | 6.48 | 6.63 | 0.60 | 9.95% | 6.63 | 16193 | 0.00 | 0 | 0.00 |
| 2018-11-22 | 3682 | 7172245 | 1221 | 52285664 | 7.29 | 7.29 | 7.29 | 7.29 | 0.66 | 9.95% | 7.29 | 22720 | 0.00 | 0 | 0.00 |
| 2018-11-23 | 3682 | 75268626 | 16311 | 591388775 | 8.01 | 8.01 | 7.51 | 7.77 | 0.48 | 6.58% | 7.77 | 124 | 7.78 | 88 | 0.00 |
| 2018-11-26 | 3682 | 20620635 | 5094 | 160029689 | 7.77 | 7.85 | 7.58 | 7.78 | 0.01 | 0.13% | 7.77 | 234 | 7.79 | 608 | 0.00 |
| 2018-11-27 | 3682 | 11275747 | 3128 | 87132476 | 7.79 | 7.88 | 7.59 | 7.67 | 0.11 | -1.41% | 7.66 | 255 | 7.67 | 178 | 0.00 |
| 2018-11-28 | 3682 | 10039878 | 2525 | 77771018 | 7.70 | 7.82 | 7.69 | 7.71 | 0.04 | 0.52% | 7.71 | 443 | 7.72 | 5 | 0.00 |
| 2018-11-29 | 3682 | 16056128 | 4092 | 121610886 | 7.78 | 7.80 | 7.38 | 7.38 | 0.33 | -4.28% | 7.38 | 236 | 7.39 | 22 | 0.00 |
| 2018-11-30 | 3682 | 21777162 | 5057 | 166366293 | 7.38 | 7.85 | 7.38 | 7.61 | 0.23 | 3.12% | 7.61 | 125 | 7.66 | 3 | 0.00 |
| 2018-12-03 | 3682 | 8889403 | 2321 | 67886696 | 7.71 | 7.75 | 7.53 | 7.56 | 0.05 | -0.66% | 7.56 | 97 | 7.57 | 16 | 0.00 |
| 2018-12-04 | 3682 | 9261023 | 2029 | 70766183 | 7.56 | 7.73 | 7.56 | 7.60 | 0.04 | 0.53% | 7.59 | 59 | 7.60 | 121 | 0.00 |
| 2018-12-05 | 3682 | 10495622 | 2457 | 80056806 | 7.52 | 7.77 | 7.45 | 7.59 | 0.01 | -0.13% | 7.59 | 65 | 7.60 | 11 | 0.00 |
| 2018-12-06 | 3682 | 8865690 | 2721 | 65179833 | 7.56 | 7.59 | 7.14 | 7.22 | 0.37 | -4.87% | 7.22 | 64 | 7.23 | 11 | 0.00 |
| 2018-12-07 | 3682 | 11505550 | 2827 | 86375160 | 7.39 | 7.64 | 7.33 | 7.50 | 0.28 | 3.88% | 7.49 | 10 | 7.50 | 55 | 0.00 |
| 2018-12-10 | 3682 | 11127286 | 2222 | 84142328 | 7.48 | 7.69 | 7.35 | 7.56 | 0.06 | 0.8% | 7.56 | 27 | 7.57 | 1 | 0.00 |
| 2018-12-11 | 3682 | 7996509 | 2059 | 61147942 | 7.60 | 7.70 | 7.55 | 7.62 | 0.06 | 0.79% | 7.62 | 15 | 7.64 | 8 | 0.00 |
| 2018-12-12 | 3682 | 20110201 | 4843 | 157675591 | 7.72 | 7.92 | 7.68 | 7.86 | 0.24 | 3.15% | 7.85 | 17 | 7.86 | 31 | 0.00 |
| 2018-12-13 | 3682 | 17051512 | 4032 | 136039201 | 7.94 | 8.07 | 7.89 | 7.92 | 0.06 | 0.76% | 7.92 | 22 | 7.93 | 17 | 0.00 |
| 2018-12-14 | 3682 | 14802520 | 2357 | 116476560 | 7.90 | 7.95 | 7.72 | 7.85 | 0.07 | -0.88% | 7.85 | 87 | 7.87 | 11 | 0.00 |
| 2018-12-17 | 3682 | 4943027 | 1667 | 38380720 | 7.84 | 7.85 | 7.72 | 7.74 | 0.11 | -1.4% | 7.74 | 69 | 7.75 | 12 | 0.00 |
| 2018-12-18 | 3682 | 5374336 | 1729 | 40976819 | 7.70 | 7.74 | 7.57 | 7.60 | 0.14 | -1.81% | 7.60 | 43 | 7.61 | 10 | 0.00 |
| 2018-12-19 | 3682 | 4481600 | 1663 | 34013926 | 7.62 | 7.70 | 7.52 | 7.55 | 0.05 | -0.66% | 7.55 | 313 | 7.56 | 3 | 0.00 |
| 2018-12-20 | 3682 | 8474891 | 1824 | 64210324 | 7.54 | 7.70 | 7.38 | 7.42 | 0.13 | -1.72% | 7.42 | 27 | 7.45 | 3 | 0.00 |
| 2018-12-21 | 3682 | 4140500 | 1316 | 30628591 | 7.40 | 7.55 | 7.35 | 7.38 | 0.04 | -0.54% | 7.38 | 80 | 7.41 | 3 | 0.00 |
| 2018-12-22 | 3682 | 1718400 | 551 | 12634810 | 7.36 | 7.40 | 7.33 | 7.35 | 0.03 | -0.41% | 7.34 | 77 | 7.35 | 36 | 0.00 |
| 2018-12-24 | 3682 | 5456256 | 1691 | 39692219 | 7.36 | 7.40 | 7.22 | 7.23 | 0.12 | -1.63% | 7.23 | 98 | 7.26 | 17 | 0.00 |
| 2018-12-25 | 3682 | 11718366 | 3109 | 81671630 | 7.13 | 7.15 | 6.89 | 6.91 | 0.32 | -4.43% | 6.91 | 24 | 6.92 | 20 | 0.00 |
| 2018-12-26 | 3682 | 7901825 | 2082 | 55532287 | 7.03 | 7.11 | 6.90 | 6.90 | 0.01 | -0.14% | 6.90 | 227 | 6.92 | 18 | 0.00 |
| 2018-12-27 | 3682 | 4398012 | 1467 | 30807619 | 7.09 | 7.09 | 6.96 | 6.98 | 0.08 | 1.16% | 6.97 | 64 | 6.98 | 264 | 0.00 |
| 2018-12-28 | 3682 | 3490546 | 1088 | 24231652 | 7.00 | 7.04 | 6.90 | 6.90 | 0.08 | -1.15% | 6.90 | 48 | 6.91 | 90 | 0.00 |