達能(3686)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 | 6.88 0 0% | 7.05 0.17 2.47% | 7.03 -0.02 -0.28% | 7.03 0 0% | 7.07 0.04 0.57% | 7.02 -0.05 -0.71% | 6.93 -0.09 -1.28% | 6.96 0.03 0.43% | 7.08 0.12 1.72% | 7.07 -0.01 -0.14% | 7.07 0 0% | 7.07 0 0% | 7.05 -0.02 -0.28% | 7.01 -0.04 -0.57% | 7.07 0.06 0.86% | 7.08 0.01 0.14% | 7.08 0 0% | 7.11 0.03 0.42% | 7.11 0 0% | 7.07 -0.04 -0.56% | 7.39 0.32 4.53% | 7.15 -0.24 -3.25% | 7.06 | |||||||||
| 2 月 | 7.15 0 0% | 7.15 0 0% | 7.00 -0.15 -2.1% | 6.38 -0.62 -8.86% | 6.46 0.08 1.25% | 6.43 -0.03 -0.46% | 6.43 0 0% | 6.49 0.06 0.93% | 6.80 0.31 4.78% | 6.75 -0.05 -0.74% | 6.76 0.01 0.15% | 6.66 -0.1 -1.48% | 6.66 0 0% | 6.69 | ||||||||||||||||||
| 3 月 | 6.58 -0.08 -1.2% | 6.52 -0.06 -0.91% | 6.51 -0.01 -0.15% | 6.50 -0.01 -0.15% | 6.51 0.01 0.15% | 6.50 -0.01 -0.15% | 6.54 0.04 0.62% | 6.49 -0.05 -0.76% | 6.52 0.03 0.46% | 6.62 0.1 1.53% | 6.61 -0.01 -0.15% | 6.61 0 0% | 6.56 -0.05 -0.76% | 6.59 0.03 0.46% | 6.45 -0.14 -2.12% | 6.39 -0.06 -0.93% | 6.34 -0.05 -0.78% | 6.27 -0.07 -1.1% | 6.28 0.01 0.16% | 6.20 -0.08 -1.27% | 6.25 0.05 0.81% | 6.47 | ||||||||||
| 4 月 | 6.27 0.02 0.32% | 6.21 -0.06 -0.96% | 6.16 -0.05 -0.81% | 6.05 -0.11 -1.79% | 6.12 0.07 1.16% | 6.30 0.18 2.94% | 6.16 -0.14 -2.22% | 6.07 -0.09 -1.46% | 6.03 -0.04 -0.66% | 6.05 0.02 0.33% | 6.15 0.1 1.65% | 6.13 -0.02 -0.33% | 6.12 -0.01 -0.16% | 6.02 -0.1 -1.63% | 6.06 0.04 0.66% | 5.96 -0.1 -1.65% | 5.96 0 0% | 6.02 0.06 1.01% | 6.11 | |||||||||||||
| 5 月 | 6.16 0.14 2.33% | 6.50 0.34 5.52% | 6.34 -0.16 -2.46% | 6.27 -0.07 -1.1% | 6.24 -0.03 -0.48% | 6.17 -0.07 -1.12% | 6.30 0.13 2.11% | 6.38 0.08 1.27% | 6.50 0.12 1.88% | 6.26 -0.24 -3.69% | 6.21 -0.05 -0.8% | 6.16 -0.05 -0.81% | 6.12 -0.04 -0.65% | 6.11 -0.01 -0.16% | 6.11 0 0% | 6.12 0.01 0.16% | 6.23 0.11 1.8% | 6.20 -0.03 -0.48% | 6.14 -0.06 -0.97% | 6.13 -0.01 -0.16% | 6.16 0.03 0.49% | 6.35 0.19 3.08% | 6.24 | |||||||||
| 6 月 | 6.29 -0.06 -0.94% | 6.25 -0.04 -0.64% | 6.13 -0.12 -1.92% | 6.20 0.07 1.14% | 6.13 -0.07 -1.13% | 6.18 0.05 0.82% | 6.20 0.02 0.32% | 6.34 0.14 2.26% | 6.23 -0.11 -1.74% | 6.20 -0.03 -0.48% | 6.10 -0.1 -1.61% | 6.07 -0.03 -0.49% | 6.05 -0.02 -0.33% | 6.01 -0.04 -0.66% | 5.87 -0.14 -2.33% | 5.72 -0.15 -2.56% | 5.52 -0.2 -3.5% | 6.07 0.55 9.96% | 5.92 -0.15 -2.47% | 6.06 | ||||||||||||
| 7 月 | 5.77 -0.15 -2.53% | 5.65 -0.12 -2.08% | 5.57 -0.08 -1.42% | 5.67 0.1 1.8% | 5.65 -0.02 -0.35% | 5.09 -0.56 -9.91% | 4.90 -0.19 -3.73% | 4.92 0.02 0.41% | 4.98 0.06 1.22% | 4.84 -0.14 -2.81% | 4.84 0 0% | 4.80 -0.04 -0.83% | 4.80 0 0% | 4.85 0.05 1.04% | 4.81 -0.04 -0.82% | 4.81 0 0% | 4.86 0.05 1.04% | 4.86 0 0% | 5.07 0.21 4.32% | 4.97 -0.1 -1.97% | 4.96 -0.01 -0.2% | 5.02 0.06 1.21% | 5.05 | |||||||||
| 8 月 | 5.00 -0.02 -0.4% | 4.91 -0.09 -1.8% | 4.92 0.01 0.2% | 4.86 -0.06 -1.22% | 4.87 0.01 0.21% | 4.83 -0.04 -0.82% | 4.82 -0.01 -0.21% | 4.83 0.01 0.21% | 4.53 -0.3 -6.21% | 4.57 0.04 0.88% | 4.39 -0.18 -3.94% | 4.09 -0.3 -6.83% | 4.06 -0.03 -0.73% | 3.99 -0.07 -1.72% | 3.90 -0.09 -2.26% | 4.04 0.14 3.59% | 4.17 0.13 3.22% | 4.07 -0.1 -2.4% | 4.07 0 0% | 4.03 -0.04 -0.98% | 4.07 0.04 0.99% | 4.09 0.02 0.49% | 4.26 0.17 4.16% | 4.4 | ||||||||
| 9 月 | 4.21 -0.05 -1.17% | 4.22 0.01 0.24% | 4.14 -0.08 -1.9% | 4.06 -0.08 -1.93% | 3.98 -0.08 -1.97% | 3.71 -0.27 -6.78% | 3.83 0.12 3.23% | 3.86 0.03 0.78% | 3.92 0.06 1.55% | 3.97 0.05 1.28% | 3.87 -0.1 -2.52% | 3.89 0.02 0.52% | 4.20 0.31 7.97% | 4.08 -0.12 -2.86% | 4.06 -0.02 -0.49% | 4.08 0.02 0.49% | 4.09 0.01 0.25% | 4.00 -0.09 -2.2% | 4.01 0.01 0.25% | 4 | ||||||||||||
| 10 月 | 4.00 -0.01 -0.25% | 3.98 -0.02 -0.5% | 3.96 -0.02 -0.5% | 3.90 -0.06 -1.52% | 3.77 -0.13 -3.33% | 3.73 -0.04 -1.06% | 3.69 -0.04 -1.07% | 3.33 -0.36 -9.76% | 3.33 0 0% | 3.40 0.07 2.1% | 3.38 -0.02 -0.59% | 3.32 -0.06 -1.78% | 3.15 -0.17 -5.12% | 3.05 -0.1 -3.17% | 3.07 0.02 0.66% | 3.00 -0.07 -2.28% | 2.98 -0.02 -0.67% | 2.70 -0.28 -9.4% | 2.75 0.05 1.85% | 2.77 0.02 0.73% | 2.74 -0.03 -1.08% | 2.85 0.11 4.01% | 3.3 | |||||||||
| 11 月 | 2.91 0.06 2.11% | 3.03 0.12 4.12% | 3.12 0.09 2.97% | 3.12 0 0% | 3.15 0.03 0.96% | 3.13 -0.02 -0.63% | 3.09 -0.04 -1.28% | 3.05 -0.04 -1.29% | 3.06 0.01 0.33% | 3.12 0.06 1.96% | 3.04 -0.08 -2.56% | 3.05 0.01 0.33% | 3.04 -0.01 -0.33% | 3.12 0.08 2.63% | 3.05 -0.07 -2.24% | 3.35 0.3 9.84% | 3.50 0.15 4.48% | 3.48 -0.02 -0.57% | 3.82 0.34 9.77% | 3.93 0.11 2.88% | 3.94 0.01 0.25% | 3.25 | ||||||||||
| 12 月 | 3.97 0.03 0.76% | 4.06 0.09 2.27% | 3.89 -0.17 -4.19% | 3.73 -0.16 -4.11% | 3.80 0.07 1.88% | 3.82 0.02 0.53% | 3.88 0.06 1.57% | 3.87 -0.01 -0.26% | 3.94 0.07 1.81% | 3.78 -0.16 -4.06% | 3.84 0.06 1.59% | 3.75 -0.09 -2.34% | 3.73 -0.02 -0.53% | 3.46 -0.27 -7.24% | 3.48 0.02 0.58% | 3.41 -0.07 -2.01% | 3.36 -0.05 -1.47% | 3.16 -0.2 -5.95% | 3.19 0.03 0.95% | 3.50 0.31 9.72% | 3.50 0 0% | 3.67 |
說明:最高漲幅:9.96%最低跌幅:-9.91% 最高價:7.39最低價:2.70平均價:5.15,灰色底表示週末,漲113天(9.49)元,跌167天(-15.22)元,平盤25天
10%=4,8%=1,6%=1,5%=3,4%=7,3%=8,2%=24,1%=37,0%=53,-0%=1,-1%=2,-2%=3,-3%=4,-4%=4,-5%=7,-6%=13,-7%=32,-8%=33,-9%=68,
| 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 | 3686 | 586024 | 205 | 4031409 | 6.83 | 6.95 | 6.80 | 6.88 | 0.05 | 0% | 6.88 | 4 | 6.89 | 2 | 0.00 |
| 2018-01-03 | 3686 | 2322181 | 745 | 16478847 | 7.09 | 7.19 | 7.04 | 7.05 | 0.17 | 2.47% | 7.05 | 13 | 7.06 | 2 | 0.00 |
| 2018-01-04 | 3686 | 1181193 | 361 | 8317765 | 7.04 | 7.08 | 7.01 | 7.03 | 0.02 | -0.28% | 7.03 | 31 | 7.06 | 8 | 0.00 |
| 2018-01-05 | 3686 | 1029200 | 309 | 7225973 | 7.02 | 7.08 | 6.96 | 7.03 | 0.00 | 0% | 7.02 | 5 | 7.04 | 15 | 0.00 |
| 2018-01-08 | 3686 | 1870197 | 511 | 13293770 | 7.05 | 7.17 | 7.03 | 7.07 | 0.04 | 0.57% | 7.06 | 14 | 7.07 | 4 | 0.00 |
| 2018-01-09 | 3686 | 601085 | 214 | 4241325 | 7.11 | 7.12 | 7.02 | 7.02 | 0.05 | -0.71% | 7.02 | 34 | 7.05 | 16 | 0.00 |
| 2018-01-10 | 3686 | 1051336 | 316 | 7322548 | 7.00 | 7.05 | 6.92 | 6.93 | 0.09 | -1.28% | 6.93 | 68 | 6.97 | 4 | 0.00 |
| 2018-01-11 | 3686 | 451012 | 170 | 3135652 | 6.95 | 7.00 | 6.93 | 6.96 | 0.03 | 0.43% | 6.96 | 6 | 6.97 | 7 | 0.00 |
| 2018-01-12 | 3686 | 908123 | 361 | 6422539 | 7.03 | 7.10 | 7.02 | 7.08 | 0.12 | 1.72% | 7.08 | 6 | 7.09 | 42 | 0.00 |
| 2018-01-15 | 3686 | 947312 | 280 | 6721134 | 7.17 | 7.17 | 7.02 | 7.07 | 0.01 | -0.14% | 7.07 | 5 | 7.10 | 22 | 0.00 |
| 2018-01-16 | 3686 | 644134 | 213 | 4551864 | 7.07 | 7.12 | 7.03 | 7.07 | 0.00 | 0% | 7.07 | 1 | 7.08 | 5 | 0.00 |
| 2018-01-17 | 3686 | 1014571 | 373 | 7192264 | 7.08 | 7.14 | 7.07 | 7.07 | 0.00 | 0% | 7.07 | 14 | 7.09 | 3 | 0.00 |
| 2018-01-18 | 3686 | 694417 | 253 | 4916537 | 7.15 | 7.15 | 7.05 | 7.05 | 0.02 | -0.28% | 7.04 | 31 | 7.05 | 1 | 0.00 |
| 2018-01-19 | 3686 | 698133 | 248 | 4901731 | 7.05 | 7.08 | 7.00 | 7.01 | 0.04 | -0.57% | 7.01 | 13 | 7.02 | 25 | 0.00 |
| 2018-01-22 | 3686 | 721507 | 259 | 5085781 | 7.01 | 7.08 | 7.01 | 7.07 | 0.06 | 0.86% | 7.06 | 5 | 7.07 | 26 | 0.00 |
| 2018-01-23 | 3686 | 1237024 | 407 | 8803958 | 7.10 | 7.17 | 7.07 | 7.08 | 0.01 | 0.14% | 7.08 | 11 | 7.09 | 3 | 0.00 |
| 2018-01-24 | 3686 | 1156004 | 331 | 8189328 | 7.09 | 7.11 | 7.06 | 7.08 | 0.00 | 0% | 7.07 | 8 | 7.08 | 5 | 0.00 |
| 2018-01-25 | 3686 | 1632408 | 496 | 11641855 | 7.15 | 7.16 | 7.11 | 7.11 | 0.03 | 0.42% | 7.11 | 44 | 7.12 | 5 | 0.00 |
| 2018-01-26 | 3686 | 990320 | 278 | 7045583 | 7.10 | 7.13 | 7.10 | 7.11 | 0.00 | 0% | 7.11 | 81 | 7.12 | 7 | 0.00 |
| 2018-01-29 | 3686 | 1030504 | 286 | 7315460 | 7.15 | 7.15 | 7.07 | 7.07 | 0.04 | -0.56% | 7.07 | 76 | 7.09 | 2 | 0.00 |
| 2018-01-30 | 3686 | 5998951 | 1886 | 44608734 | 7.14 | 7.74 | 7.07 | 7.39 | 0.32 | 4.53% | 7.39 | 14 | 7.40 | 71 | 0.00 |
| 2018-01-31 | 3686 | 2093206 | 640 | 15110304 | 7.39 | 7.39 | 7.11 | 7.15 | 0.24 | -3.25% | 7.15 | 262 | 7.17 | 2 | 0.00 |
| 2018-02-01 | 3686 | 943120 | 349 | 6767312 | 7.17 | 7.23 | 7.11 | 7.15 | 0.00 | 0% | 7.15 | 5 | 7.16 | 14 | 0.00 |
| 2018-02-02 | 3686 | 866005 | 306 | 6232815 | 7.20 | 7.24 | 7.15 | 7.15 | 0.00 | 0% | 7.15 | 58 | 7.17 | 10 | 0.00 |
| 2018-02-05 | 3686 | 1132070 | 404 | 7948613 | 7.02 | 7.05 | 7.00 | 7.00 | 0.15 | -2.1% | 7.00 | 171 | 7.04 | 2 | 0.00 |
| 2018-02-06 | 3686 | 2996500 | 934 | 19451558 | 6.90 | 6.90 | 6.30 | 6.38 | 0.62 | -8.86% | 6.38 | 28 | 6.39 | 5 | 0.00 |
| 2018-02-07 | 3686 | 951273 | 395 | 6229823 | 6.60 | 6.65 | 6.44 | 6.46 | 0.08 | 1.25% | 6.46 | 32 | 6.49 | 111 | 0.00 |
| 2018-02-08 | 3686 | 507748 | 174 | 3268320 | 6.47 | 6.53 | 6.40 | 6.43 | 0.03 | -0.46% | 6.43 | 9 | 6.46 | 11 | 0.00 |
| 2018-02-09 | 3686 | 1361009 | 398 | 8520974 | 6.00 | 6.56 | 6.00 | 6.43 | 0.00 | 0% | 6.43 | 7 | 6.48 | 16 | 0.00 |
| 2018-02-12 | 3686 | 662524 | 233 | 4274147 | 6.43 | 6.60 | 6.40 | 6.49 | 0.06 | 0.93% | 6.43 | 16 | 6.49 | 36 | 0.00 |
| 2018-02-21 | 3686 | 1162073 | 390 | 7753543 | 6.68 | 6.80 | 6.55 | 6.80 | 0.31 | 4.78% | 6.79 | 3 | 6.80 | 17 | 0.00 |
| 2018-02-22 | 3686 | 833012 | 268 | 5635526 | 6.76 | 6.84 | 6.70 | 6.75 | 0.05 | -0.74% | 6.75 | 2 | 6.80 | 18 | 0.00 |
| 2018-02-23 | 3686 | 464218 | 183 | 3152583 | 6.78 | 6.85 | 6.76 | 6.76 | 0.01 | 0.15% | 6.76 | 74 | 6.79 | 3 | 0.00 |
| 2018-02-26 | 3686 | 662321 | 296 | 4425075 | 6.78 | 6.80 | 6.60 | 6.66 | 0.10 | -1.48% | 6.66 | 24 | 6.67 | 5 | 0.00 |
| 2018-02-27 | 3686 | 401537 | 187 | 2678277 | 6.66 | 6.75 | 6.65 | 6.66 | 0.00 | 0% | 6.65 | 7 | 6.66 | 6 | 0.00 |
| 2018-03-01 | 3686 | 419033 | 200 | 2751225 | 6.51 | 6.61 | 6.51 | 6.58 | 0.08 | -1.2% | 6.58 | 2 | 6.59 | 6 | 0.00 |
| 2018-03-02 | 3686 | 470622 | 223 | 3066323 | 6.55 | 6.58 | 6.46 | 6.52 | 0.06 | -0.91% | 6.51 | 29 | 6.52 | 6 | 0.00 |
| 2018-03-05 | 3686 | 445013 | 189 | 2901630 | 6.53 | 6.55 | 6.50 | 6.51 | 0.01 | -0.15% | 6.50 | 95 | 6.51 | 7 | 0.00 |
| 2018-03-06 | 3686 | 462064 | 181 | 3021824 | 6.55 | 6.63 | 6.50 | 6.50 | 0.01 | -0.15% | 6.50 | 20 | 6.54 | 27 | 0.00 |
| 2018-03-07 | 3686 | 726060 | 207 | 4748325 | 6.50 | 6.62 | 6.46 | 6.51 | 0.01 | 0.15% | 6.50 | 15 | 6.51 | 1 | 0.00 |
| 2018-03-08 | 3686 | 878156 | 261 | 5723297 | 6.48 | 6.59 | 6.48 | 6.50 | 0.01 | -0.15% | 6.49 | 14 | 6.54 | 26 | 0.00 |
| 2018-03-09 | 3686 | 474015 | 195 | 3092054 | 6.54 | 6.56 | 6.50 | 6.54 | 0.04 | 0.62% | 6.53 | 6 | 6.54 | 16 | 0.00 |
| 2018-03-12 | 3686 | 533048 | 170 | 3466584 | 6.56 | 6.56 | 6.48 | 6.49 | 0.05 | -0.76% | 6.49 | 11 | 6.50 | 123 | 0.00 |
| 2018-03-13 | 3686 | 641072 | 268 | 4183391 | 6.50 | 6.55 | 6.50 | 6.52 | 0.03 | 0.46% | 6.51 | 9 | 6.52 | 29 | 0.00 |
| 2018-03-14 | 3686 | 1245258 | 484 | 8247595 | 6.53 | 6.70 | 6.53 | 6.62 | 0.10 | 1.53% | 6.62 | 16 | 6.64 | 6 | 0.00 |
| 2018-03-15 | 3686 | 527491 | 231 | 3498027 | 6.65 | 6.69 | 6.60 | 6.61 | 0.01 | -0.15% | 6.61 | 10 | 6.62 | 5 | 0.00 |
| 2018-03-20 | 3686 | 507276 | 204 | 3356260 | 6.61 | 6.67 | 6.57 | 6.61 | 0.02 | 0% | 6.61 | 22 | 6.63 | 3 | 0.00 |
| 2018-03-21 | 3686 | 854349 | 328 | 5612775 | 6.61 | 6.65 | 6.54 | 6.56 | 0.05 | -0.76% | 6.56 | 6 | 6.58 | 2 | 0.00 |
| 2018-03-22 | 3686 | 1096023 | 418 | 7289713 | 6.63 | 6.74 | 6.57 | 6.59 | 0.03 | 0.46% | 6.59 | 10 | 6.60 | 7 | 0.00 |
| 2018-03-23 | 3686 | 850351 | 331 | 5474768 | 6.45 | 6.49 | 6.41 | 6.45 | 0.14 | -2.12% | 6.44 | 5 | 6.45 | 6 | 0.00 |
| 2018-03-26 | 3686 | 845068 | 296 | 5399057 | 6.40 | 6.43 | 6.37 | 6.39 | 0.06 | -0.93% | 6.39 | 1 | 6.40 | 18 | 0.00 |
| 2018-03-27 | 3686 | 796097 | 275 | 5080127 | 6.44 | 6.45 | 6.34 | 6.34 | 0.05 | -0.78% | 6.34 | 132 | 6.35 | 2 | 0.00 |
| 2018-03-28 | 3686 | 912132 | 307 | 5704095 | 6.39 | 6.40 | 6.18 | 6.27 | 0.07 | -1.1% | 6.24 | 5 | 6.27 | 10 | 0.00 |
| 2018-03-29 | 3686 | 732515 | 195 | 4602985 | 6.26 | 6.33 | 6.26 | 6.28 | 0.01 | 0.16% | 6.28 | 28 | 6.29 | 2 | 0.00 |
| 2018-03-30 | 3686 | 918392 | 272 | 5725666 | 6.29 | 6.29 | 6.20 | 6.20 | 0.08 | -1.27% | 6.20 | 72 | 6.21 | 4 | 0.00 |
| 2018-03-31 | 3686 | 382264 | 119 | 2383643 | 6.21 | 6.26 | 6.21 | 6.25 | 0.05 | 0.81% | 6.23 | 7 | 6.25 | 17 | 0.00 |
| 2018-04-02 | 3686 | 434024 | 140 | 2717547 | 6.26 | 6.30 | 6.23 | 6.27 | 0.02 | 0.32% | 6.26 | 5 | 6.27 | 1 | 0.00 |
| 2018-04-03 | 3686 | 534512 | 183 | 3315066 | 6.28 | 6.28 | 6.15 | 6.21 | 0.06 | -0.96% | 6.21 | 15 | 6.22 | 6 | 0.00 |
| 2018-04-09 | 3686 | 908385 | 316 | 5561286 | 6.21 | 6.23 | 6.05 | 6.16 | 0.05 | -0.81% | 6.10 | 2 | 6.16 | 5 | 0.00 |
| 2018-04-10 | 3686 | 1124063 | 337 | 6793771 | 6.12 | 6.16 | 6.00 | 6.05 | 0.11 | -1.79% | 6.05 | 5 | 6.06 | 4 | 0.00 |
| 2018-04-11 | 3686 | 489134 | 202 | 3001443 | 6.08 | 6.19 | 6.08 | 6.12 | 0.07 | 1.16% | 6.12 | 14 | 6.14 | 5 | 0.00 |
| 2018-04-12 | 3686 | 1030493 | 348 | 6422470 | 6.15 | 6.34 | 6.15 | 6.30 | 0.18 | 2.94% | 6.30 | 23 | 6.31 | 5 | 0.00 |
| 2018-04-13 | 3686 | 659132 | 211 | 4095354 | 6.30 | 6.30 | 6.12 | 6.16 | 0.14 | -2.22% | 6.16 | 11 | 6.17 | 2 | 0.00 |
| 2018-04-16 | 3686 | 813424 | 252 | 4972288 | 6.16 | 6.18 | 6.07 | 6.07 | 0.09 | -1.46% | 6.07 | 14 | 6.10 | 18 | 0.00 |
| 2018-04-17 | 3686 | 643008 | 206 | 3902168 | 6.11 | 6.17 | 6.02 | 6.03 | 0.04 | -0.66% | 6.02 | 18 | 6.03 | 1 | 0.00 |
| 2018-04-18 | 3686 | 470120 | 155 | 2842455 | 6.04 | 6.10 | 6.02 | 6.05 | 0.02 | 0.33% | 6.05 | 3 | 6.06 | 5 | 0.00 |
| 2018-04-19 | 3686 | 1215927 | 385 | 7551713 | 6.09 | 6.28 | 6.09 | 6.15 | 0.10 | 1.65% | 6.15 | 39 | 6.19 | 2 | 0.00 |
| 2018-04-20 | 3686 | 353102 | 150 | 2171479 | 6.15 | 6.19 | 6.12 | 6.13 | 0.02 | -0.33% | 6.13 | 1 | 6.14 | 2 | 0.00 |
| 2018-04-23 | 3686 | 334174 | 135 | 2048413 | 6.13 | 6.16 | 6.11 | 6.12 | 0.01 | -0.16% | 6.11 | 21 | 6.12 | 1 | 0.00 |
| 2018-04-24 | 3686 | 812736 | 242 | 4910278 | 6.12 | 6.12 | 6.02 | 6.02 | 0.10 | -1.63% | 6.02 | 13 | 6.03 | 4 | 0.00 |
| 2018-04-25 | 3686 | 420036 | 161 | 2541186 | 6.05 | 6.09 | 6.02 | 6.06 | 0.04 | 0.66% | 6.05 | 1 | 6.06 | 22 | 0.00 |
| 2018-04-26 | 3686 | 642300 | 213 | 3871850 | 6.06 | 6.11 | 5.96 | 5.96 | 0.10 | -1.65% | 5.96 | 19 | 5.97 | 2 | 0.00 |
| 2018-04-27 | 3686 | 605418 | 202 | 3622930 | 6.12 | 6.12 | 5.96 | 5.96 | 0.00 | 0% | 5.96 | 42 | 5.98 | 6 | 0.00 |
| 2018-04-30 | 3686 | 388160 | 163 | 2335202 | 6.00 | 6.05 | 6.00 | 6.02 | 0.06 | 1.01% | 6.01 | 5 | 6.05 | 151 | 0.00 |
| 2018-05-02 | 3686 | 809211 | 268 | 4955791 | 6.02 | 6.18 | 6.02 | 6.16 | 0.14 | 2.33% | 6.16 | 3 | 6.17 | 9 | 0.00 |
| 2018-05-03 | 3686 | 3393759 | 1126 | 21883159 | 6.20 | 6.73 | 6.18 | 6.50 | 0.34 | 5.52% | 6.50 | 95 | 6.51 | 5 | 0.00 |
| 2018-05-04 | 3686 | 1976302 | 533 | 12642093 | 6.40 | 6.59 | 6.30 | 6.34 | 0.16 | -2.46% | 6.33 | 18 | 6.34 | 8 | 0.00 |
| 2018-05-07 | 3686 | 649084 | 229 | 4087823 | 6.38 | 6.38 | 6.26 | 6.27 | 0.07 | -1.1% | 6.27 | 5 | 6.30 | 21 | 0.00 |
| 2018-05-08 | 3686 | 652052 | 210 | 4101153 | 6.32 | 6.35 | 6.24 | 6.24 | 0.03 | -0.48% | 6.24 | 46 | 6.29 | 7 | 0.00 |
| 2018-05-09 | 3686 | 551121 | 211 | 3424196 | 6.32 | 6.33 | 6.16 | 6.17 | 0.07 | -1.12% | 6.17 | 13 | 6.23 | 5 | 0.00 |
| 2018-05-10 | 3686 | 853012 | 281 | 5375254 | 6.23 | 6.34 | 6.23 | 6.30 | 0.13 | 2.11% | 6.28 | 2 | 6.30 | 5 | 0.00 |
| 2018-05-11 | 3686 | 1173272 | 377 | 7507739 | 6.35 | 6.50 | 6.31 | 6.38 | 0.08 | 1.27% | 6.37 | 5 | 6.38 | 3 | 0.00 |
| 2018-05-14 | 3686 | 1624284 | 499 | 10543153 | 6.46 | 6.57 | 6.40 | 6.50 | 0.12 | 1.88% | 6.48 | 17 | 6.50 | 1 | 0.00 |
| 2018-05-15 | 3686 | 1419242 | 365 | 8968088 | 6.51 | 6.51 | 6.25 | 6.26 | 0.24 | -3.69% | 6.26 | 7 | 6.28 | 1 | 0.00 |
| 2018-05-16 | 3686 | 1000252 | 276 | 6254823 | 6.27 | 6.36 | 6.21 | 6.21 | 0.05 | -0.8% | 6.21 | 28 | 6.26 | 8 | 0.00 |
| 2018-05-17 | 3686 | 640048 | 229 | 3956331 | 6.22 | 6.24 | 6.16 | 6.16 | 0.05 | -0.81% | 6.16 | 22 | 6.18 | 7 | 0.00 |
| 2018-05-18 | 3686 | 623048 | 178 | 3814932 | 6.17 | 6.18 | 6.02 | 6.12 | 0.04 | -0.65% | 6.12 | 7 | 6.13 | 10 | 0.00 |
| 2018-05-21 | 3686 | 718096 | 179 | 4412144 | 6.10 | 6.20 | 6.10 | 6.11 | 0.01 | -0.16% | 6.11 | 23 | 6.13 | 3 | 0.00 |
| 2018-05-22 | 3686 | 757156 | 188 | 4642591 | 6.12 | 6.15 | 6.11 | 6.11 | 0.00 | 0% | 6.11 | 60 | 6.15 | 8 | 0.00 |
| 2018-05-23 | 3686 | 404120 | 144 | 2476121 | 6.11 | 6.16 | 6.10 | 6.12 | 0.01 | 0.16% | 6.12 | 5 | 6.15 | 20 | 0.00 |
| 2018-05-24 | 3686 | 986300 | 312 | 6122682 | 6.12 | 6.33 | 6.12 | 6.23 | 0.11 | 1.8% | 6.23 | 41 | 6.25 | 9 | 0.00 |
| 2018-05-25 | 3686 | 623004 | 206 | 3877074 | 6.32 | 6.32 | 6.16 | 6.20 | 0.03 | -0.48% | 6.20 | 7 | 6.22 | 11 | 0.00 |
| 2018-05-28 | 3686 | 512472 | 175 | 3153945 | 6.20 | 6.22 | 6.13 | 6.14 | 0.06 | -0.97% | 6.13 | 30 | 6.14 | 25 | 0.00 |
| 2018-05-29 | 3686 | 733204 | 255 | 4504039 | 6.14 | 6.21 | 6.09 | 6.13 | 0.01 | -0.16% | 6.13 | 3 | 6.15 | 2 | 0.00 |
| 2018-05-30 | 3686 | 940180 | 269 | 5770824 | 6.16 | 6.21 | 6.09 | 6.16 | 0.03 | 0.49% | 6.12 | 141 | 6.16 | 20 | 0.00 |
| 2018-05-31 | 3686 | 2274711 | 596 | 14346131 | 6.16 | 6.48 | 6.16 | 6.35 | 0.19 | 3.08% | 6.34 | 6 | 6.35 | 30 | 0.00 |
| 2018-06-01 | 3686 | 1199060 | 343 | 7581008 | 6.36 | 6.38 | 6.28 | 6.29 | 0.06 | -0.94% | 6.29 | 2 | 6.31 | 1 | 0.00 |
| 2018-06-04 | 3686 | 991204 | 287 | 6210782 | 6.31 | 6.35 | 6.21 | 6.25 | 0.04 | -0.64% | 6.24 | 4 | 6.25 | 17 | 0.00 |
| 2018-06-05 | 3686 | 3258366 | 565 | 20053590 | 6.24 | 6.24 | 6.10 | 6.13 | 0.12 | -1.92% | 6.13 | 94 | 6.16 | 84 | 0.00 |
| 2018-06-06 | 3686 | 1105015 | 371 | 6834531 | 6.12 | 6.24 | 6.12 | 6.20 | 0.07 | 1.14% | 6.19 | 4 | 6.20 | 80 | 0.00 |
| 2018-06-08 | 3686 | 1140074 | 317 | 7022609 | 6.17 | 6.20 | 6.13 | 6.13 | 0.03 | -1.13% | 6.13 | 101 | 6.16 | 1 | 0.00 |
| 2018-06-11 | 3686 | 1104359 | 275 | 6783188 | 6.13 | 6.18 | 6.12 | 6.18 | 0.05 | 0.82% | 6.16 | 2 | 6.18 | 25 | 0.00 |
| 2018-06-12 | 3686 | 1107298 | 332 | 6870526 | 6.18 | 6.23 | 6.16 | 6.20 | 0.02 | 0.32% | 6.19 | 31 | 6.20 | 4 | 0.00 |
| 2018-06-13 | 3686 | 2154380 | 576 | 13536999 | 6.23 | 6.40 | 6.21 | 6.34 | 0.14 | 2.26% | 6.32 | 10 | 6.34 | 25 | 0.00 |
| 2018-06-14 | 3686 | 1232200 | 364 | 7769177 | 6.38 | 6.41 | 6.22 | 6.23 | 0.11 | -1.74% | 6.23 | 16 | 6.25 | 3 | 0.00 |
| 2018-06-15 | 3686 | 1008449 | 261 | 6255189 | 6.23 | 6.27 | 6.19 | 6.20 | 0.03 | -0.48% | 6.20 | 74 | 6.21 | 7 | 0.00 |
| 2018-06-19 | 3686 | 1197035 | 337 | 7315962 | 6.08 | 6.17 | 6.08 | 6.10 | 0.10 | -1.61% | 6.09 | 42 | 6.10 | 51 | 0.00 |
| 2018-06-20 | 3686 | 1042091 | 331 | 6333987 | 6.12 | 6.15 | 6.04 | 6.07 | 0.03 | -0.49% | 6.06 | 24 | 6.07 | 3 | 0.00 |
| 2018-06-21 | 3686 | 906400 | 246 | 5506966 | 6.10 | 6.12 | 6.03 | 6.05 | 0.02 | -0.33% | 6.04 | 7 | 6.05 | 10 | 0.00 |
| 2018-06-22 | 3686 | 1029048 | 283 | 6189358 | 6.06 | 6.06 | 6.00 | 6.01 | 0.04 | -0.66% | 6.00 | 122 | 6.01 | 23 | 0.00 |
| 2018-06-25 | 3686 | 1444047 | 402 | 8405164 | 5.65 | 5.95 | 5.65 | 5.87 | 0.14 | -2.33% | 5.86 | 11 | 5.87 | 32 | 0.00 |
| 2018-06-26 | 3686 | 830284 | 271 | 4780339 | 5.85 | 5.92 | 5.71 | 5.72 | 0.15 | -2.56% | 5.72 | 22 | 5.76 | 2 | 0.00 |
| 2018-06-27 | 3686 | 1303066 | 388 | 7410720 | 5.74 | 5.81 | 5.50 | 5.52 | 0.20 | -3.5% | 5.52 | 26 | 5.58 | 41 | 0.00 |
| 2018-06-28 | 3686 | 2926901 | 805 | 17258709 | 5.55 | 6.07 | 5.46 | 6.07 | 0.55 | 9.96% | 6.06 | 3 | 6.07 | 103 | 0.00 |
| 2018-06-29 | 3686 | 3063579 | 672 | 18568591 | 6.18 | 6.19 | 5.90 | 5.92 | 0.15 | -2.47% | 5.92 | 10 | 5.93 | 10 | 0.00 |
| 2018-07-02 | 3686 | 726197 | 277 | 4223712 | 5.84 | 6.03 | 5.73 | 5.77 | 0.15 | -2.53% | 5.76 | 16 | 5.77 | 17 | 0.00 |
| 2018-07-03 | 3686 | 708704 | 216 | 4063571 | 5.82 | 5.85 | 5.65 | 5.65 | 0.12 | -2.08% | 5.65 | 25 | 5.66 | 9 | 0.00 |
| 2018-07-04 | 3686 | 519302 | 171 | 2919839 | 5.65 | 5.76 | 5.57 | 5.57 | 0.08 | -1.42% | 5.57 | 76 | 5.58 | 10 | 0.00 |
| 2018-07-05 | 3686 | 1384213 | 447 | 8005716 | 5.58 | 5.92 | 5.58 | 5.67 | 0.10 | 1.8% | 5.67 | 11 | 5.68 | 4 | 0.00 |
| 2018-07-06 | 3686 | 787430 | 260 | 4442651 | 5.67 | 5.71 | 5.55 | 5.65 | 0.02 | -0.35% | 5.65 | 21 | 5.66 | 6 | 0.00 |
| 2018-07-09 | 3686 | 4774174 | 1332 | 24400605 | 5.10 | 5.30 | 5.09 | 5.09 | 0.56 | -9.91% | 0.00 | 0 | 5.09 | 26 | 0.00 |
| 2018-07-10 | 3686 | 2323681 | 761 | 11243834 | 4.90 | 4.93 | 4.75 | 4.90 | 0.19 | -3.73% | 4.90 | 8 | 4.92 | 2 | 0.00 |
| 2018-07-11 | 3686 | 1061483 | 431 | 5261733 | 4.89 | 5.03 | 4.89 | 4.92 | 0.02 | 0.41% | 4.92 | 4 | 4.93 | 10 | 0.00 |
| 2018-07-12 | 3686 | 418530 | 160 | 2084920 | 4.92 | 5.02 | 4.92 | 4.98 | 0.06 | 1.22% | 4.97 | 34 | 4.98 | 1 | 0.00 |
| 2018-07-13 | 3686 | 1958250 | 544 | 9412401 | 4.81 | 4.90 | 4.74 | 4.84 | 0.14 | -2.81% | 4.83 | 6 | 4.84 | 26 | 0.00 |
| 2018-07-16 | 3686 | 1229950 | 349 | 5922850 | 4.81 | 4.90 | 4.73 | 4.84 | 0.00 | 0% | 4.84 | 3 | 4.85 | 1 | 0.00 |
| 2018-07-17 | 3686 | 759157 | 256 | 3661184 | 4.88 | 4.88 | 4.80 | 4.80 | 0.04 | -0.83% | 4.80 | 16 | 4.82 | 5 | 0.00 |
| 2018-07-18 | 3686 | 679144 | 229 | 3268461 | 4.87 | 4.87 | 4.78 | 4.80 | 0.00 | 0% | 4.79 | 21 | 4.80 | 17 | 0.00 |
| 2018-07-19 | 3686 | 626423 | 190 | 3027257 | 4.83 | 4.86 | 4.80 | 4.85 | 0.05 | 1.04% | 4.84 | 10 | 4.85 | 70 | 0.00 |
| 2018-07-20 | 3686 | 615023 | 151 | 2971629 | 4.89 | 4.89 | 4.81 | 4.81 | 0.04 | -0.82% | 4.81 | 47 | 4.82 | 3 | 0.00 |
| 2018-07-23 | 3686 | 363051 | 108 | 1755029 | 4.86 | 4.86 | 4.80 | 4.81 | 0.00 | 0% | 4.80 | 41 | 4.81 | 2 | 0.00 |
| 2018-07-24 | 3686 | 431096 | 152 | 2086014 | 4.81 | 4.87 | 4.81 | 4.86 | 0.05 | 1.04% | 4.85 | 5 | 4.87 | 49 | 0.00 |
| 2018-07-25 | 3686 | 368198 | 123 | 1784738 | 4.88 | 4.89 | 4.83 | 4.86 | 0.00 | 0% | 4.85 | 18 | 4.86 | 27 | 0.00 |
| 2018-07-26 | 3686 | 1909884 | 642 | 9616434 | 4.85 | 5.18 | 4.83 | 5.07 | 0.21 | 4.32% | 5.07 | 48 | 5.08 | 2 | 0.00 |
| 2018-07-27 | 3686 | 885168 | 249 | 4434400 | 5.04 | 5.08 | 4.92 | 4.97 | 0.10 | -1.97% | 4.97 | 18 | 5.00 | 6 | 0.00 |
| 2018-07-30 | 3686 | 457127 | 177 | 2281715 | 5.00 | 5.04 | 4.95 | 4.96 | 0.01 | -0.2% | 4.96 | 26 | 4.99 | 4 | 0.00 |
| 2018-07-31 | 3686 | 432074 | 150 | 2177950 | 4.96 | 5.09 | 4.96 | 5.02 | 0.06 | 1.21% | 5.02 | 1 | 5.03 | 2 | 0.00 |
| 2018-08-01 | 3686 | 426216 | 177 | 2135460 | 5.02 | 5.06 | 5.00 | 5.00 | 0.02 | -0.4% | 5.00 | 24 | 5.02 | 19 | 0.00 |
| 2018-08-02 | 3686 | 409192 | 156 | 2023860 | 5.00 | 5.00 | 4.91 | 4.91 | 0.09 | -1.8% | 4.91 | 2 | 4.95 | 10 | 0.00 |
| 2018-08-03 | 3686 | 186125 | 85 | 918732 | 4.94 | 4.96 | 4.92 | 4.92 | 0.01 | 0.2% | 4.92 | 9 | 4.93 | 1 | 0.00 |
| 2018-08-06 | 3686 | 853072 | 330 | 4148118 | 4.92 | 4.94 | 4.83 | 4.86 | 0.06 | -1.22% | 4.86 | 4 | 4.87 | 30 | 0.00 |
| 2018-08-07 | 3686 | 308024 | 126 | 1499364 | 4.85 | 4.90 | 4.85 | 4.87 | 0.01 | 0.21% | 4.87 | 1 | 4.89 | 3 | 0.00 |
| 2018-08-08 | 3686 | 589194 | 199 | 2861429 | 4.88 | 4.90 | 4.82 | 4.83 | 0.04 | -0.82% | 4.83 | 21 | 4.86 | 2 | 0.00 |
| 2018-08-09 | 3686 | 353082 | 124 | 1706995 | 4.83 | 4.87 | 4.82 | 4.82 | 0.01 | -0.21% | 4.81 | 28 | 4.83 | 14 | 0.00 |
| 2018-08-10 | 3686 | 403534 | 384 | 1953007 | 4.82 | 4.87 | 4.82 | 4.83 | 0.01 | 0.21% | 4.83 | 8 | 4.84 | 3 | 0.00 |
| 2018-08-13 | 3686 | 901200 | 387 | 4152721 | 4.82 | 4.83 | 4.45 | 4.53 | 0.30 | -6.21% | 4.52 | 6 | 4.53 | 1 | 0.00 |
| 2018-08-14 | 3686 | 451135 | 159 | 2059798 | 4.54 | 4.62 | 4.54 | 4.57 | 0.04 | 0.88% | 4.56 | 10 | 4.57 | 5 | 0.00 |
| 2018-08-15 | 3686 | 919817 | 318 | 4085078 | 4.60 | 4.60 | 4.38 | 4.39 | 0.18 | -3.94% | 4.38 | 19 | 4.40 | 90 | 0.00 |
| 2018-08-16 | 3686 | 2077290 | 649 | 8433394 | 4.30 | 4.30 | 3.98 | 4.09 | 0.30 | -6.83% | 4.07 | 18 | 4.09 | 13 | 0.00 |
| 2018-08-17 | 3686 | 870036 | 282 | 3563783 | 4.15 | 4.17 | 4.04 | 4.06 | 0.03 | -0.73% | 4.06 | 45 | 4.10 | 2 | 0.00 |
| 2018-08-20 | 3686 | 653485 | 262 | 2636351 | 4.10 | 4.10 | 3.99 | 3.99 | 0.07 | -1.72% | 3.99 | 3 | 4.00 | 5 | 0.00 |
| 2018-08-21 | 3686 | 1944132 | 497 | 7525781 | 4.00 | 4.00 | 3.82 | 3.90 | 0.09 | -2.26% | 3.90 | 1 | 3.91 | 5 | 0.00 |
| 2018-08-22 | 3686 | 1084111 | 352 | 4356678 | 3.91 | 4.08 | 3.90 | 4.04 | 0.14 | 3.59% | 4.04 | 11 | 4.05 | 25 | 0.00 |
| 2018-08-23 | 3686 | 996177 | 348 | 4127907 | 4.10 | 4.20 | 4.05 | 4.17 | 0.13 | 3.22% | 4.15 | 22 | 4.17 | 15 | 0.00 |
| 2018-08-24 | 3686 | 495000 | 182 | 2032590 | 4.20 | 4.20 | 4.06 | 4.07 | 0.10 | -2.4% | 4.07 | 11 | 4.09 | 3 | 0.00 |
| 2018-08-27 | 3686 | 415061 | 126 | 1688837 | 4.08 | 4.13 | 4.04 | 4.07 | 0.00 | 0% | 4.07 | 10 | 4.10 | 18 | 0.00 |
| 2018-08-28 | 3686 | 351229 | 144 | 1426367 | 4.09 | 4.12 | 4.03 | 4.03 | 0.04 | -0.98% | 4.03 | 21 | 4.06 | 8 | 0.00 |
| 2018-08-29 | 3686 | 609146 | 184 | 2467652 | 4.04 | 4.14 | 4.00 | 4.07 | 0.04 | 0.99% | 4.05 | 18 | 4.07 | 32 | 0.00 |
| 2018-08-30 | 3686 | 563978 | 211 | 2303059 | 4.07 | 4.10 | 4.03 | 4.09 | 0.02 | 0.49% | 4.08 | 9 | 4.09 | 9 | 0.00 |
| 2018-08-31 | 3686 | 1681800 | 519 | 7101540 | 4.09 | 4.28 | 4.07 | 4.26 | 0.17 | 4.16% | 4.25 | 27 | 4.27 | 31 | 0.00 |
| 2018-09-03 | 3686 | 1435104 | 442 | 6158066 | 4.27 | 4.38 | 4.20 | 4.21 | 0.05 | -1.17% | 4.21 | 16 | 4.22 | 5 | 0.00 |
| 2018-09-04 | 3686 | 522373 | 157 | 2205305 | 4.23 | 4.28 | 4.20 | 4.22 | 0.01 | 0.24% | 4.22 | 15 | 4.24 | 5 | 0.00 |
| 2018-09-05 | 3686 | 429145 | 138 | 1798098 | 4.21 | 4.28 | 4.12 | 4.14 | 0.08 | -1.9% | 4.14 | 1 | 4.18 | 10 | 0.00 |
| 2018-09-06 | 3686 | 453130 | 183 | 1866125 | 4.14 | 4.18 | 4.06 | 4.06 | 0.08 | -1.93% | 4.06 | 3 | 4.11 | 5 | 0.00 |
| 2018-09-07 | 3686 | 848396 | 278 | 3413032 | 4.03 | 4.09 | 3.97 | 3.98 | 0.08 | -1.97% | 3.97 | 18 | 3.99 | 3 | 0.00 |
| 2018-09-10 | 3686 | 1248254 | 398 | 4700608 | 3.98 | 3.98 | 3.69 | 3.71 | 0.27 | -6.78% | 3.71 | 6 | 3.73 | 11 | 0.00 |
| 2018-09-11 | 3686 | 385039 | 169 | 1458998 | 3.71 | 3.93 | 3.70 | 3.83 | 0.12 | 3.23% | 3.83 | 4 | 3.84 | 1 | 0.00 |
| 2018-09-12 | 3686 | 442036 | 141 | 1705438 | 3.92 | 3.92 | 3.83 | 3.86 | 0.03 | 0.78% | 3.86 | 13 | 3.87 | 5 | 0.00 |
| 2018-09-13 | 3686 | 502374 | 197 | 1961226 | 3.92 | 3.97 | 3.83 | 3.92 | 0.06 | 1.55% | 3.92 | 12 | 3.96 | 5 | 0.00 |
| 2018-09-14 | 3686 | 479634 | 211 | 1909535 | 3.95 | 4.04 | 3.92 | 3.97 | 0.05 | 1.28% | 3.97 | 16 | 4.02 | 17 | 0.00 |
| 2018-09-17 | 3686 | 376031 | 142 | 1468074 | 3.97 | 3.97 | 3.85 | 3.87 | 0.10 | -2.52% | 3.87 | 3 | 3.90 | 3 | 0.00 |
| 2018-09-18 | 3686 | 415000 | 127 | 1620290 | 3.90 | 3.94 | 3.87 | 3.89 | 0.02 | 0.52% | 3.89 | 32 | 3.92 | 7 | 0.00 |
| 2018-09-19 | 3686 | 1708216 | 580 | 7106413 | 3.92 | 4.26 | 3.92 | 4.20 | 0.31 | 7.97% | 4.19 | 3 | 4.20 | 71 | 0.00 |
| 2018-09-20 | 3686 | 1043046 | 340 | 4276609 | 4.18 | 4.19 | 4.03 | 4.08 | 0.12 | -2.86% | 4.08 | 46 | 4.09 | 11 | 0.00 |
| 2018-09-21 | 3686 | 387012 | 140 | 1574618 | 4.07 | 4.11 | 4.04 | 4.06 | 0.02 | -0.49% | 4.06 | 14 | 4.07 | 1 | 0.00 |
| 2018-09-25 | 3686 | 323012 | 108 | 1325368 | 4.06 | 4.15 | 4.06 | 4.08 | 0.02 | 0.49% | 4.08 | 17 | 4.09 | 12 | 0.00 |
| 2018-09-26 | 3686 | 268360 | 94 | 1100322 | 4.08 | 4.18 | 4.08 | 4.09 | 0.01 | 0.25% | 4.09 | 11 | 4.12 | 57 | 0.00 |
| 2018-09-27 | 3686 | 389134 | 120 | 1580426 | 4.07 | 4.12 | 4.00 | 4.00 | 0.09 | -2.2% | 4.00 | 31 | 4.07 | 16 | 0.00 |
| 2018-09-28 | 3686 | 350420 | 127 | 1412963 | 4.02 | 4.08 | 4.00 | 4.01 | 0.01 | 0.25% | 4.01 | 4 | 4.02 | 13 | 0.00 |
| 2018-10-01 | 3686 | 203024 | 72 | 812306 | 4.01 | 4.04 | 3.96 | 4.00 | 0.01 | -0.25% | 4.00 | 1 | 4.02 | 6 | 0.00 |
| 2018-10-02 | 3686 | 322072 | 90 | 1286264 | 4.01 | 4.06 | 3.98 | 3.98 | 0.02 | -0.5% | 3.98 | 22 | 3.99 | 2 | 0.00 |
| 2018-10-03 | 3686 | 221285 | 89 | 878433 | 3.97 | 4.00 | 3.95 | 3.96 | 0.02 | -0.5% | 3.96 | 36 | 3.98 | 2 | 0.00 |
| 2018-10-04 | 3686 | 426096 | 142 | 1674520 | 3.94 | 4.00 | 3.90 | 3.90 | 0.06 | -1.52% | 3.90 | 21 | 3.94 | 5 | 0.00 |
| 2018-10-05 | 3686 | 480111 | 171 | 1822627 | 3.85 | 3.97 | 3.70 | 3.77 | 0.13 | -3.33% | 3.77 | 4 | 3.79 | 2 | 0.00 |
| 2018-10-08 | 3686 | 319012 | 121 | 1195978 | 3.77 | 3.78 | 3.73 | 3.73 | 0.04 | -1.06% | 3.73 | 9 | 3.75 | 1 | 0.00 |
| 2018-10-09 | 3686 | 339472 | 152 | 1262143 | 3.72 | 3.76 | 3.67 | 3.69 | 0.04 | -1.07% | 3.69 | 9 | 3.70 | 1 | 0.00 |
| 2018-10-11 | 3686 | 1215191 | 305 | 4062938 | 3.38 | 3.42 | 3.33 | 3.33 | 0.36 | -9.76% | 0.00 | 0 | 3.33 | 65 | 0.00 |
| 2018-10-12 | 3686 | 582014 | 217 | 1883924 | 3.10 | 3.35 | 3.10 | 3.33 | 0.00 | 0% | 3.31 | 5 | 3.34 | 3 | 0.00 |
| 2018-10-15 | 3686 | 374270 | 135 | 1266924 | 3.33 | 3.43 | 3.33 | 3.40 | 0.07 | 2.1% | 3.36 | 24 | 3.40 | 1 | 0.00 |
| 2018-10-16 | 3686 | 253293 | 115 | 863281 | 3.38 | 3.46 | 3.38 | 3.38 | 0.02 | -0.59% | 3.38 | 3 | 3.40 | 5 | 0.00 |
| 2018-10-17 | 3686 | 240240 | 97 | 807862 | 3.41 | 3.43 | 3.30 | 3.32 | 0.06 | -1.78% | 3.32 | 4 | 3.34 | 2 | 0.00 |
| 2018-10-18 | 3686 | 406287 | 150 | 1323421 | 3.35 | 3.35 | 3.11 | 3.15 | 0.17 | -5.12% | 3.14 | 7 | 3.15 | 10 | 0.00 |
| 2018-10-19 | 3686 | 521213 | 199 | 1591948 | 3.10 | 3.12 | 3.01 | 3.05 | 0.10 | -3.17% | 3.05 | 6 | 3.06 | 2 | 0.00 |
| 2018-10-22 | 3686 | 428000 | 130 | 1320360 | 3.05 | 3.12 | 3.05 | 3.07 | 0.02 | 0.66% | 3.07 | 6 | 3.11 | 7 | 0.00 |
| 2018-10-23 | 3686 | 502013 | 171 | 1527819 | 3.11 | 3.11 | 3.00 | 3.00 | 0.07 | -2.28% | 3.00 | 50 | 3.04 | 6 | 0.00 |
| 2018-10-24 | 3686 | 422000 | 154 | 1265540 | 2.98 | 3.04 | 2.95 | 2.98 | 0.02 | -0.67% | 2.98 | 6 | 2.99 | 6 | 0.00 |
| 2018-10-25 | 3686 | 1065342 | 322 | 2949089 | 2.90 | 2.90 | 2.70 | 2.70 | 0.28 | -9.4% | 2.70 | 34 | 2.73 | 3 | 0.00 |
| 2018-10-26 | 3686 | 622009 | 189 | 1702580 | 2.71 | 2.84 | 2.70 | 2.75 | 0.05 | 1.85% | 2.71 | 23 | 2.75 | 16 | 0.00 |
| 2018-10-29 | 3686 | 250005 | 108 | 689655 | 2.80 | 2.81 | 2.71 | 2.77 | 0.02 | 0.73% | 2.77 | 36 | 2.78 | 23 | 0.00 |
| 2018-10-30 | 3686 | 299203 | 127 | 818041 | 2.76 | 2.78 | 2.71 | 2.74 | 0.03 | -1.08% | 2.74 | 5 | 2.75 | 11 | 0.00 |
| 2018-10-31 | 3686 | 549262 | 179 | 1563091 | 2.75 | 2.92 | 2.75 | 2.85 | 0.11 | 4.01% | 2.84 | 15 | 2.86 | 5 | 0.00 |
| 2018-11-01 | 3686 | 583108 | 189 | 1703198 | 2.86 | 2.95 | 2.86 | 2.91 | 0.06 | 2.11% | 2.91 | 27 | 2.93 | 8 | 0.00 |
| 2018-11-02 | 3686 | 804064 | 237 | 2439464 | 2.99 | 3.09 | 2.98 | 3.03 | 0.12 | 4.12% | 3.03 | 11 | 3.04 | 25 | 0.00 |
| 2018-11-05 | 3686 | 692140 | 219 | 2158491 | 3.02 | 3.25 | 3.00 | 3.12 | 0.09 | 2.97% | 3.12 | 22 | 3.20 | 3 | 0.00 |
| 2018-11-06 | 3686 | 723558 | 233 | 2306942 | 3.18 | 3.28 | 3.12 | 3.12 | 0.00 | 0% | 3.12 | 2 | 3.14 | 5 | 0.00 |
| 2018-11-07 | 3686 | 356037 | 118 | 1114523 | 3.12 | 3.17 | 3.08 | 3.15 | 0.03 | 0.96% | 3.13 | 5 | 3.15 | 8 | 0.00 |
| 2018-11-08 | 3686 | 358072 | 133 | 1123636 | 3.17 | 3.20 | 3.11 | 3.13 | 0.02 | -0.63% | 3.11 | 1 | 3.13 | 4 | 0.00 |
| 2018-11-09 | 3686 | 215000 | 85 | 661070 | 3.13 | 3.13 | 3.03 | 3.09 | 0.04 | -1.28% | 3.07 | 2 | 3.09 | 2 | 0.00 |
| 2018-11-12 | 3686 | 341213 | 115 | 1049002 | 3.09 | 3.10 | 3.04 | 3.05 | 0.04 | -1.29% | 3.05 | 7 | 3.07 | 14 | 0.00 |
| 2018-11-13 | 3686 | 542109 | 163 | 1641310 | 3.00 | 3.09 | 2.97 | 3.06 | 0.01 | 0.33% | 3.02 | 27 | 3.06 | 8 | 0.00 |
| 2018-11-14 | 3686 | 515519 | 185 | 1613107 | 3.06 | 3.19 | 3.06 | 3.12 | 0.06 | 1.96% | 3.11 | 3 | 3.12 | 7 | 0.00 |
| 2018-11-16 | 3686 | 715082 | 220 | 2160648 | 3.09 | 3.09 | 2.98 | 3.04 | 0.05 | -2.56% | 3.03 | 8 | 3.04 | 2 | 0.00 |
| 2018-11-19 | 3686 | 545144 | 166 | 1651028 | 3.01 | 3.06 | 2.97 | 3.05 | 0.01 | 0.33% | 3.04 | 4 | 3.05 | 24 | 0.00 |
| 2018-11-20 | 3686 | 362003 | 107 | 1090079 | 3.01 | 3.05 | 3.00 | 3.04 | 0.01 | -0.33% | 3.03 | 1 | 3.04 | 11 | 0.00 |
| 2018-11-21 | 3686 | 577339 | 189 | 1783733 | 3.00 | 3.14 | 3.00 | 3.12 | 0.08 | 2.63% | 3.10 | 12 | 3.12 | 37 | 0.00 |
| 2018-11-22 | 3686 | 479012 | 137 | 1475277 | 3.13 | 3.13 | 3.04 | 3.05 | 0.07 | -2.24% | 3.05 | 1 | 3.08 | 7 | 0.00 |
| 2018-11-23 | 3686 | 1622828 | 376 | 5418067 | 3.16 | 3.35 | 3.16 | 3.35 | 0.30 | 9.84% | 3.35 | 960 | 0.00 | 0 | 0.00 |
| 2018-11-26 | 3686 | 2315392 | 667 | 7916354 | 3.48 | 3.51 | 3.25 | 3.50 | 0.15 | 4.48% | 3.49 | 32 | 3.50 | 4 | 0.00 |
| 2018-11-27 | 3686 | 1030594 | 373 | 3613517 | 3.55 | 3.57 | 3.45 | 3.48 | 0.02 | -0.57% | 3.47 | 28 | 3.48 | 14 | 0.00 |
| 2018-11-28 | 3686 | 1987536 | 447 | 7319366 | 3.50 | 3.82 | 3.49 | 3.82 | 0.34 | 9.77% | 3.82 | 985 | 0.00 | 0 | 0.00 |
| 2018-11-29 | 3686 | 2785884 | 765 | 11124987 | 4.10 | 4.10 | 3.88 | 3.93 | 0.11 | 2.88% | 3.90 | 75 | 3.93 | 4 | 0.00 |
| 2018-11-30 | 3686 | 1258118 | 314 | 4973933 | 3.94 | 4.03 | 3.91 | 3.94 | 0.01 | 0.25% | 3.94 | 9 | 3.98 | 8 | 0.00 |
| 2018-12-03 | 3686 | 1255377 | 356 | 4994564 | 4.02 | 4.05 | 3.92 | 3.97 | 0.03 | 0.76% | 3.97 | 4 | 3.99 | 2 | 0.00 |
| 2018-12-04 | 3686 | 1330108 | 534 | 5425085 | 4.00 | 4.15 | 3.91 | 4.06 | 0.09 | 2.27% | 4.06 | 9 | 4.08 | 52 | 0.00 |
| 2018-12-05 | 3686 | 1645131 | 487 | 6490935 | 3.98 | 4.14 | 3.66 | 3.89 | 0.17 | -4.19% | 3.88 | 27 | 3.89 | 5 | 0.00 |
| 2018-12-06 | 3686 | 1222001 | 347 | 4573153 | 3.89 | 3.93 | 3.65 | 3.73 | 0.16 | -4.11% | 3.71 | 8 | 3.73 | 14 | 0.00 |
| 2018-12-07 | 3686 | 634048 | 167 | 2399286 | 3.80 | 3.81 | 3.76 | 3.80 | 0.07 | 1.88% | 3.78 | 24 | 3.80 | 4 | 0.00 |
| 2018-12-10 | 3686 | 550481 | 137 | 2090011 | 3.75 | 3.85 | 3.75 | 3.82 | 0.02 | 0.53% | 3.80 | 3 | 3.82 | 34 | 0.00 |
| 2018-12-11 | 3686 | 568189 | 144 | 2174309 | 3.86 | 3.91 | 3.76 | 3.88 | 0.06 | 1.57% | 3.87 | 6 | 3.88 | 31 | 0.00 |
| 2018-12-12 | 3686 | 394096 | 123 | 1530533 | 3.90 | 3.91 | 3.81 | 3.87 | 0.01 | -0.26% | 3.87 | 3 | 3.88 | 2 | 0.00 |
| 2018-12-13 | 3686 | 552060 | 144 | 2163780 | 3.87 | 3.95 | 3.86 | 3.94 | 0.07 | 1.81% | 3.92 | 5 | 3.95 | 36 | 0.00 |
| 2018-12-14 | 3686 | 888108 | 200 | 3374325 | 3.94 | 3.94 | 3.74 | 3.78 | 0.16 | -4.06% | 3.78 | 1 | 3.80 | 6 | 0.00 |
| 2018-12-17 | 3686 | 821921 | 176 | 3094675 | 3.74 | 3.85 | 3.71 | 3.84 | 0.06 | 1.59% | 3.74 | 11 | 3.84 | 21 | 0.00 |
| 2018-12-18 | 3686 | 559120 | 161 | 2090387 | 3.71 | 3.77 | 3.69 | 3.75 | 0.09 | -2.34% | 3.72 | 1 | 3.75 | 12 | 0.00 |
| 2018-12-19 | 3686 | 416149 | 132 | 1546803 | 3.77 | 3.77 | 3.70 | 3.73 | 0.02 | -0.53% | 3.71 | 5 | 3.73 | 2 | 0.00 |
| 2018-12-20 | 3686 | 841025 | 227 | 2985992 | 3.67 | 3.70 | 3.43 | 3.46 | 0.27 | -7.24% | 3.45 | 1 | 3.49 | 5 | 0.00 |
| 2018-12-21 | 3686 | 775244 | 189 | 2688503 | 3.46 | 3.55 | 3.42 | 3.48 | 0.02 | 0.58% | 3.48 | 1 | 3.50 | 14 | 0.00 |
| 2018-12-22 | 3686 | 320048 | 101 | 1098241 | 3.46 | 3.53 | 3.41 | 3.41 | 0.07 | -2.01% | 3.41 | 13 | 3.46 | 4 | 0.00 |
| 2018-12-24 | 3686 | 654490 | 216 | 2206827 | 3.41 | 3.44 | 3.33 | 3.36 | 0.05 | -1.47% | 3.35 | 27 | 3.36 | 5 | 0.00 |
| 2018-12-25 | 3686 | 538084 | 180 | 1700673 | 3.10 | 3.25 | 3.10 | 3.16 | 0.20 | -5.95% | 3.16 | 25 | 3.17 | 8 | 0.00 |
| 2018-12-26 | 3686 | 361094 | 160 | 1164500 | 3.24 | 3.27 | 3.16 | 3.19 | 0.03 | 0.95% | 3.19 | 52 | 3.24 | 3 | 0.00 |
| 2018-12-27 | 3686 | 1191026 | 259 | 4149541 | 3.30 | 3.50 | 3.30 | 3.50 | 0.31 | 9.72% | 3.50 | 546 | 0.00 | 0 | 0.00 |
| 2018-12-28 | 3686 | 831114 | 259 | 2885975 | 3.50 | 3.55 | 3.40 | 3.50 | 0.00 | 0% | 3.47 | 1 | 3.50 | 5 | 0.00 |