遠傳(4904)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 | 73.60 0 0% | 74.60 1 1.36% | 75.00 0.4 0.54% | 75.40 0.4 0.53% | 76.20 0.8 1.06% | 76.40 0.2 0.26% | 76.40 0 0% | 75.50 -0.9 -1.18% | 75.50 0 0% | 75.20 -0.3 -0.4% | 75.00 -0.2 -0.27% | 75.10 0.1 0.13% | 75.00 -0.1 -0.13% | 75.00 0 0% | 75.20 0.2 0.27% | 75.30 0.1 0.13% | 75.00 -0.3 -0.4% | 75.70 0.7 0.93% | 76.00 0.3 0.4% | 75.70 -0.3 -0.39% | 76.00 0.3 0.4% | 76.00 0 0% | 75.43 | |||||||||
| 2 月 | 76.40 0.4 0.53% | 75.90 -0.5 -0.65% | 74.90 -1 -1.32% | 74.40 -0.5 -0.67% | 75.50 1.1 1.48% | 74.20 -1.3 -1.72% | 73.30 -0.9 -1.21% | 73.50 0.2 0.27% | 74.50 1 1.36% | 73.30 -1.2 -1.61% | 73.80 0.5 0.68% | 73.70 -0.1 -0.14% | 74.00 0.3 0.41% | 74.17 | ||||||||||||||||||
| 3 月 | 73.40 -0.6 -0.81% | 73.00 -0.4 -0.54% | 73.30 0.3 0.41% | 74.00 0.7 0.95% | 74.50 0.5 0.68% | 75.40 0.9 1.21% | 73.80 -1.6 -2.12% | 73.50 -0.3 -0.41% | 73.50 0 0% | 73.90 0.4 0.54% | 74.50 0.6 0.81% | 74.90 0.4 0.54% | 75.00 0.1 0.13% | 75.60 0.6 0.8% | 75.10 -0.5 -0.66% | 75.60 0.5 0.67% | 76.10 0.5 0.66% | 76.20 0.1 0.13% | 77.00 0.8 1.05% | 78.00 1 1.3% | 78.20 0.2 0.26% | 74.87 | ||||||||||
| 4 月 | 77.40 -0.8 -1.02% | 76.80 -0.6 -0.78% | 78.20 1.4 1.82% | 78.60 0.4 0.51% | 78.60 0 0% | 78.20 -0.4 -0.51% | 78.30 0.1 0.13% | 78.10 -0.2 -0.26% | 78.00 -0.1 -0.13% | 78.10 0.1 0.13% | 78.20 0.1 0.13% | 77.70 -0.5 -0.64% | 78.00 0.3 0.39% | 77.60 -0.4 -0.51% | 77.40 -0.2 -0.26% | 77.60 0.2 0.26% | 77.70 0.1 0.13% | 78.40 0.7 0.9% | 77.95 | |||||||||||||
| 5 月 | 77.80 -0.6 -0.77% | 77.30 -0.5 -0.64% | 77.10 -0.2 -0.26% | 76.70 -0.4 -0.52% | 76.90 0.2 0.26% | 75.00 -1.9 -2.47% | 74.40 -0.6 -0.8% | 75.00 0.6 0.81% | 74.50 -0.5 -0.67% | 74.90 0.4 0.54% | 75.10 0.2 0.27% | 75.10 0 0% | 76.30 1.2 1.6% | 76.70 0.4 0.52% | 76.80 0.1 0.13% | 77.60 0.8 1.04% | 77.50 -0.1 -0.13% | 78.70 1.2 1.55% | 78.30 -0.4 -0.51% | 77.10 -1.2 -1.53% | 76.00 -1.1 -1.43% | 76.40 0.4 0.53% | 76.44 | |||||||||
| 6 月 | 77.30 0.9 1.18% | 76.90 -0.4 -0.52% | 76.80 -0.1 -0.13% | 76.80 0 0% | 77.60 0.8 1.04% | 77.40 -0.2 -0.26% | 77.00 -0.4 -0.52% | 78.00 1 1.3% | 76.90 -1.1 -1.41% | 76.20 -0.7 -0.91% | 75.50 -0.7 -0.92% | 77.60 2.1 2.78% | 77.70 0.1 0.13% | 77.70 0 0% | 78.10 0.4 0.51% | 78.20 0.1 0.13% | 78.60 0.4 0.51% | 78.80 0.2 0.25% | 78.80 0 0% | 77.38 | ||||||||||||
| 7 月 | 77.30 -1.5 -1.9% | 78.30 1 1.29% | 78.90 0.6 0.77% | 78.90 0 0% | 78.90 0 0% | 79.10 0.2 0.25% | 79.30 0.2 0.25% | 75.30 -4 -5.04% | 74.00 -1.3 -1.73% | 72.90 -1.1 -1.49% | 72.90 0 0% | 73.50 0.6 0.82% | 73.90 0.4 0.54% | 73.30 -0.6 -0.81% | 73.10 -0.2 -0.27% | 73.10 0 0% | 73.20 0.1 0.14% | 72.50 -0.7 -0.96% | 73.10 0.6 0.83% | 72.70 -0.4 -0.55% | 72.70 0 0% | 72.60 -0.1 -0.14% | 74.9 | |||||||||
| 8 月 | 72.10 -0.5 -0.69% | 71.60 -0.5 -0.69% | 71.70 0.1 0.14% | 71.60 -0.1 -0.14% | 71.70 0.1 0.14% | 71.80 0.1 0.14% | 71.60 -0.2 -0.28% | 71.70 0.1 0.14% | 71.40 -0.3 -0.42% | 71.10 -0.3 -0.42% | 70.90 -0.2 -0.28% | 70.20 -0.7 -0.99% | 70.40 0.2 0.28% | 71.00 0.6 0.85% | 71.40 0.4 0.56% | 71.80 0.4 0.56% | 72.10 0.3 0.42% | 72.50 0.4 0.55% | 72.60 0.1 0.14% | 73.10 0.5 0.69% | 72.40 -0.7 -0.96% | 72.70 0.3 0.41% | 73.20 0.5 0.69% | 71.75 | ||||||||
| 9 月 | 72.90 -0.3 -0.41% | 72.80 -0.1 -0.14% | 72.00 -0.8 -1.1% | 72.30 0.3 0.42% | 72.90 0.6 0.83% | 73.20 0.3 0.41% | 73.40 0.2 0.27% | 73.60 0.2 0.27% | 74.10 0.5 0.68% | 74.10 0 0% | 73.90 -0.2 -0.27% | 74.30 0.4 0.54% | 74.40 0.1 0.13% | 74.10 -0.3 -0.4% | 74.10 0 0% | 74.20 0.1 0.13% | 73.10 -1.1 -1.48% | 73.40 0.3 0.41% | 72.80 -0.6 -0.82% | 73.44 | ||||||||||||
| 10 月 | 73.20 0.4 0.55% | 73.20 0 0% | 72.90 -0.3 -0.41% | 72.50 -0.4 -0.55% | 73.30 0.8 1.1% | 72.70 -0.6 -0.82% | 72.50 -0.2 -0.28% | 71.80 -0.7 -0.97% | 72.00 0.2 0.28% | 70.60 -1.4 -1.94% | 71.10 0.5 0.71% | 71.60 0.5 0.7% | 72.00 0.4 0.56% | 71.90 -0.1 -0.14% | 72.30 0.4 0.56% | 72.40 0.1 0.14% | 73.00 0.6 0.83% | 72.70 -0.3 -0.41% | 72.10 -0.6 -0.83% | 72.50 0.4 0.55% | 73.00 0.5 0.69% | 73.70 0.7 0.96% | 72.33 | |||||||||
| 11 月 | 72.50 -1.2 -1.63% | 71.50 -1 -1.38% | 72.20 0.7 0.98% | 71.70 -0.5 -0.69% | 72.90 1.2 1.67% | 72.90 0 0% | 73.20 0.3 0.41% | 72.90 -0.3 -0.41% | 73.40 0.5 0.69% | 73.90 0.5 0.68% | 73.70 -0.2 -0.27% | 73.90 0.2 0.27% | 73.80 -0.1 -0.14% | 74.40 0.6 0.81% | 73.90 -0.5 -0.67% | 74.50 0.6 0.81% | 74.30 -0.2 -0.27% | 73.50 -0.8 -1.08% | 74.00 0.5 0.68% | 73.10 -0.9 -1.22% | 72.50 -0.6 -0.82% | 73.27 | ||||||||||
| 12 月 | 72.50 0 0% | 72.20 -0.3 -0.41% | 72.40 0.2 0.28% | 71.80 -0.6 -0.83% | 72.80 1 1.39% | 72.40 -0.4 -0.55% | 72.60 0.2 0.28% | 72.50 -0.1 -0.14% | 72.90 0.4 0.55% | 72.40 -0.5 -0.69% | 72.70 0.3 0.41% | 72.30 -0.4 -0.55% | 72.60 0.3 0.41% | 72.80 0.2 0.28% | 72.00 -0.8 -1.1% | 72.30 0.3 0.42% | 72.70 0.4 0.55% | 72.00 -0.7 -0.96% | 72.00 0 0% | 72.10 0.1 0.14% | 76.40 4.3 5.96% | 72.59 |
說明:最高漲幅:5.96%最低跌幅:-5.04% 最高價:79.30最低價:70.20平均價:74.52,灰色底表示週末,漲151天(71.9)元,跌128天(-73.1)元,平盤26天
6%=1,3%=1,2%=5,1%=81,0%=89,-0%=1,-1%=12,-2%=48,-3%=67,
| 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 | 4904 | 2393082 | 1517 | 176417120 | 73.30 | 74.10 | 73.10 | 73.60 | 0.10 | 0% | 73.60 | 291 | 73.80 | 3 | 22.24 |
| 2018-01-03 | 4904 | 3132104 | 1664 | 232040618 | 73.60 | 74.60 | 73.40 | 74.60 | 1.00 | 1.36% | 74.50 | 313 | 74.60 | 109 | 22.54 |
| 2018-01-04 | 4904 | 4823820 | 1997 | 361244845 | 74.50 | 75.20 | 74.00 | 75.00 | 0.40 | 0.54% | 74.90 | 222 | 75.00 | 26 | 22.66 |
| 2018-01-05 | 4904 | 2443289 | 1359 | 183903975 | 74.90 | 75.50 | 74.60 | 75.40 | 0.40 | 0.53% | 75.20 | 1 | 75.40 | 159 | 22.78 |
| 2018-01-08 | 4904 | 4941253 | 1945 | 375013538 | 75.40 | 76.20 | 75.00 | 76.20 | 0.80 | 1.06% | 76.10 | 2 | 76.20 | 78 | 23.02 |
| 2018-01-09 | 4904 | 4309556 | 2395 | 328236801 | 76.10 | 76.40 | 75.90 | 76.40 | 0.20 | 0.26% | 76.20 | 30 | 76.40 | 78 | 23.08 |
| 2018-01-10 | 4904 | 3614477 | 1767 | 276135952 | 76.30 | 76.50 | 76.20 | 76.40 | 0.00 | 0% | 76.30 | 781 | 76.40 | 352 | 23.08 |
| 2018-01-11 | 4904 | 2706770 | 1768 | 205108832 | 76.30 | 76.30 | 75.10 | 75.50 | 0.90 | -1.18% | 75.40 | 2 | 75.50 | 8 | 22.81 |
| 2018-01-12 | 4904 | 3152142 | 1889 | 238164115 | 75.10 | 76.00 | 74.90 | 75.50 | 0.00 | 0% | 75.50 | 556 | 75.60 | 10 | 22.81 |
| 2018-01-15 | 4904 | 3476579 | 1328 | 261471526 | 75.00 | 75.50 | 74.90 | 75.20 | 0.30 | -0.4% | 75.10 | 70 | 75.20 | 115 | 22.72 |
| 2018-01-16 | 4904 | 2965122 | 1954 | 222497450 | 75.20 | 75.20 | 74.70 | 75.00 | 0.20 | -0.27% | 75.00 | 1223 | 75.10 | 36 | 22.66 |
| 2018-01-17 | 4904 | 3443129 | 2139 | 258689092 | 75.00 | 75.40 | 74.60 | 75.10 | 0.10 | 0.13% | 75.10 | 45 | 75.20 | 93 | 22.69 |
| 2018-01-18 | 4904 | 3511805 | 2054 | 263513627 | 75.00 | 75.30 | 74.90 | 75.00 | 0.10 | -0.13% | 74.90 | 87 | 75.00 | 129 | 22.66 |
| 2018-01-19 | 4904 | 3379934 | 1441 | 253703250 | 75.00 | 75.20 | 74.80 | 75.00 | 0.00 | 0% | 75.00 | 631 | 75.10 | 1 | 22.66 |
| 2018-01-22 | 4904 | 1983908 | 1366 | 149093331 | 74.80 | 75.40 | 74.80 | 75.20 | 0.20 | 0.27% | 75.00 | 3 | 75.20 | 78 | 22.72 |
| 2018-01-23 | 4904 | 3953520 | 1721 | 296517941 | 75.10 | 75.30 | 74.70 | 75.30 | 0.10 | 0.13% | 75.20 | 1 | 75.30 | 19 | 22.75 |
| 2018-01-24 | 4904 | 9478792 | 837 | 711349890 | 75.30 | 75.30 | 74.80 | 75.00 | 0.30 | -0.4% | 74.90 | 84 | 75.00 | 191 | 22.66 |
| 2018-01-25 | 4904 | 3018077 | 1692 | 228176095 | 75.30 | 76.20 | 75.20 | 75.70 | 0.70 | 0.93% | 75.40 | 2 | 75.70 | 116 | 22.87 |
| 2018-01-26 | 4904 | 2136488 | 1307 | 161857788 | 76.00 | 76.00 | 75.40 | 76.00 | 0.30 | 0.4% | 75.90 | 3 | 76.00 | 159 | 22.96 |
| 2018-01-29 | 4904 | 2780887 | 1241 | 210554136 | 76.00 | 76.10 | 75.20 | 75.70 | 0.30 | -0.39% | 75.60 | 1 | 75.70 | 271 | 22.87 |
| 2018-01-30 | 4904 | 3379299 | 2279 | 256274301 | 75.70 | 76.10 | 75.40 | 76.00 | 0.30 | 0.4% | 75.90 | 1 | 76.00 | 63 | 22.96 |
| 2018-01-31 | 4904 | 2887412 | 1412 | 219205367 | 75.70 | 76.40 | 75.10 | 76.00 | 0.00 | 0% | 76.00 | 55 | 76.10 | 2 | 22.96 |
| 2018-02-01 | 4904 | 2726428 | 1746 | 207326463 | 75.50 | 76.40 | 75.50 | 76.40 | 0.40 | 0.53% | 76.30 | 1 | 76.40 | 133 | 23.08 |
| 2018-02-02 | 4904 | 2799311 | 1754 | 212207196 | 75.60 | 76.20 | 75.50 | 75.90 | 0.50 | -0.65% | 75.90 | 83 | 76.10 | 11 | 22.93 |
| 2018-02-05 | 4904 | 4495895 | 2154 | 336238067 | 75.10 | 75.50 | 74.00 | 74.90 | 1.00 | -1.32% | 74.90 | 50 | 75.00 | 107 | 22.63 |
| 2018-02-06 | 4904 | 6352895 | 3570 | 466535426 | 73.20 | 74.80 | 72.60 | 74.40 | 0.50 | -0.67% | 74.30 | 50 | 74.40 | 375 | 22.48 |
| 2018-02-07 | 4904 | 5815666 | 3817 | 439380437 | 74.40 | 76.00 | 74.00 | 75.50 | 1.10 | 1.48% | 75.50 | 89 | 75.60 | 10 | 22.81 |
| 2018-02-08 | 4904 | 3532851 | 2259 | 263304203 | 75.40 | 75.60 | 74.10 | 74.20 | 1.30 | -1.72% | 74.20 | 31 | 74.30 | 87 | 22.42 |
| 2018-02-09 | 4904 | 4322347 | 1974 | 317745974 | 72.10 | 74.50 | 72.10 | 73.30 | 0.90 | -1.21% | 73.30 | 126 | 73.80 | 8 | 22.15 |
| 2018-02-12 | 4904 | 4243094 | 2748 | 311752762 | 73.10 | 74.20 | 72.80 | 73.50 | 0.20 | 0.27% | 73.50 | 90 | 73.70 | 5 | 22.21 |
| 2018-02-21 | 4904 | 6330508 | 3126 | 470908365 | 73.60 | 74.80 | 73.60 | 74.50 | 1.00 | 1.36% | 74.50 | 44 | 74.60 | 1 | 22.51 |
| 2018-02-22 | 4904 | 6126089 | 3374 | 449683037 | 73.50 | 73.90 | 73.20 | 73.30 | 1.20 | -1.61% | 73.30 | 21 | 73.40 | 110 | 22.15 |
| 2018-02-23 | 4904 | 4629116 | 1995 | 340845989 | 73.50 | 74.20 | 73.10 | 73.80 | 0.50 | 0.68% | 73.60 | 42 | 73.90 | 35 | 22.30 |
| 2018-02-26 | 4904 | 4126525 | 1770 | 304256950 | 74.00 | 74.10 | 73.10 | 73.70 | 0.10 | -0.14% | 73.60 | 28 | 73.70 | 35 | 22.27 |
| 2018-02-27 | 4904 | 3836833 | 1679 | 284529342 | 73.90 | 74.50 | 73.80 | 74.00 | 0.30 | 0.41% | 74.00 | 72 | 74.10 | 4 | 22.36 |
| 2018-03-01 | 4904 | 6365238 | 3145 | 467177707 | 73.30 | 73.80 | 72.80 | 73.40 | 0.60 | -0.81% | 73.40 | 121 | 73.50 | 6 | 22.18 |
| 2018-03-02 | 4904 | 4750567 | 2404 | 347654651 | 72.90 | 73.40 | 72.90 | 73.00 | 0.40 | -0.54% | 73.00 | 210 | 73.20 | 3 | 22.05 |
| 2018-03-05 | 4904 | 2784371 | 1922 | 204841304 | 73.40 | 74.00 | 73.30 | 73.30 | 0.30 | 0.41% | 73.30 | 274 | 73.60 | 477 | 22.15 |
| 2018-03-06 | 4904 | 2735517 | 1754 | 201978366 | 73.60 | 74.30 | 73.50 | 74.00 | 0.70 | 0.95% | 74.00 | 402 | 74.10 | 3 | 22.36 |
| 2018-03-07 | 4904 | 3766260 | 1744 | 281453541 | 74.00 | 75.20 | 74.00 | 74.50 | 0.50 | 0.68% | 74.50 | 66 | 74.60 | 98 | 22.51 |
| 2018-03-08 | 4904 | 2477666 | 1713 | 185980413 | 74.70 | 75.60 | 74.70 | 75.40 | 0.90 | 1.21% | 75.30 | 11 | 75.40 | 16 | 22.78 |
| 2018-03-09 | 4904 | 2982121 | 2221 | 220771472 | 74.70 | 75.20 | 73.80 | 73.80 | 1.60 | -2.12% | 73.70 | 118 | 73.80 | 7 | 22.30 |
| 2018-03-12 | 4904 | 4478940 | 2249 | 330596260 | 74.20 | 74.30 | 73.50 | 73.50 | 0.30 | -0.41% | 73.50 | 117 | 73.60 | 8 | 22.07 |
| 2018-03-13 | 4904 | 4211315 | 2626 | 309471710 | 73.50 | 73.70 | 73.30 | 73.50 | 0.00 | 0% | 73.40 | 21 | 73.50 | 260 | 22.07 |
| 2018-03-14 | 4904 | 2832789 | 1589 | 208546141 | 73.70 | 74.10 | 73.40 | 73.90 | 0.40 | 0.54% | 73.80 | 50 | 73.90 | 45 | 22.19 |
| 2018-03-15 | 4904 | 1202276 | 614 | 89386052 | 74.00 | 74.60 | 73.60 | 74.50 | 0.60 | 0.81% | 74.30 | 61 | 74.50 | 76 | 22.37 |
| 2018-03-20 | 4904 | 2278553 | 1556 | 170043754 | 74.20 | 74.90 | 74.00 | 74.90 | 0.40 | 0.54% | 74.80 | 1 | 74.90 | 19 | 22.49 |
| 2018-03-21 | 4904 | 2016503 | 1119 | 151229170 | 74.90 | 75.20 | 74.70 | 75.00 | 0.10 | 0.13% | 75.00 | 289 | 75.10 | 10 | 22.52 |
| 2018-03-22 | 4904 | 2297631 | 1385 | 173228004 | 75.10 | 75.60 | 75.00 | 75.60 | 0.60 | 0.8% | 75.50 | 55 | 75.60 | 17 | 22.70 |
| 2018-03-23 | 4904 | 2292237 | 1533 | 172254866 | 74.70 | 75.50 | 74.60 | 75.10 | 0.50 | -0.66% | 75.10 | 15 | 75.20 | 9 | 22.55 |
| 2018-03-26 | 4904 | 1417659 | 1087 | 106952149 | 75.10 | 75.70 | 75.00 | 75.60 | 0.50 | 0.67% | 75.60 | 55 | 75.70 | 130 | 22.70 |
| 2018-03-27 | 4904 | 3234608 | 1911 | 245980756 | 75.60 | 76.30 | 75.20 | 76.10 | 0.50 | 0.66% | 76.10 | 6 | 76.20 | 2 | 22.85 |
| 2018-03-28 | 4904 | 2394953 | 1604 | 183003313 | 76.20 | 76.70 | 75.90 | 76.20 | 0.10 | 0.13% | 76.20 | 207 | 76.40 | 2 | 22.88 |
| 2018-03-29 | 4904 | 3094149 | 1915 | 237576739 | 76.20 | 77.20 | 75.80 | 77.00 | 0.80 | 1.05% | 77.00 | 65 | 77.10 | 68 | 23.12 |
| 2018-03-30 | 4904 | 2554684 | 1415 | 198427469 | 77.00 | 78.00 | 76.70 | 78.00 | 1.00 | 1.3% | 77.80 | 54 | 78.00 | 290 | 23.42 |
| 2018-03-31 | 4904 | 1060007 | 647 | 82940439 | 78.00 | 78.50 | 77.80 | 78.20 | 0.20 | 0.26% | 78.20 | 148 | 78.30 | 3 | 23.48 |
| 2018-04-02 | 4904 | 1781935 | 795 | 139174068 | 78.20 | 78.40 | 77.20 | 77.40 | 0.80 | -1.02% | 77.30 | 9 | 77.40 | 9 | 23.24 |
| 2018-04-03 | 4904 | 3258917 | 1988 | 250798817 | 77.00 | 77.20 | 76.80 | 76.80 | 0.60 | -0.78% | 76.80 | 75 | 76.90 | 5 | 23.06 |
| 2018-04-09 | 4904 | 3580757 | 2090 | 277749474 | 77.00 | 78.20 | 76.50 | 78.20 | 1.40 | 1.82% | 78.20 | 4 | 78.30 | 69 | 23.48 |
| 2018-04-10 | 4904 | 4032520 | 1847 | 314461314 | 77.40 | 78.60 | 77.40 | 78.60 | 0.40 | 0.51% | 78.50 | 10 | 78.60 | 37 | 23.60 |
| 2018-04-11 | 4904 | 2952494 | 1589 | 231352774 | 78.00 | 78.60 | 77.70 | 78.60 | 0.00 | 0% | 78.40 | 56 | 78.60 | 386 | 23.60 |
| 2018-04-12 | 4904 | 2487455 | 1729 | 193518244 | 78.00 | 78.50 | 77.20 | 78.20 | 0.40 | -0.51% | 78.00 | 56 | 78.20 | 30 | 23.48 |
| 2018-04-13 | 4904 | 2172677 | 858 | 170122168 | 77.40 | 78.50 | 77.40 | 78.30 | 0.10 | 0.13% | 78.30 | 38 | 78.40 | 18 | 23.51 |
| 2018-04-16 | 4904 | 3339821 | 1028 | 261160210 | 78.20 | 78.50 | 77.70 | 78.10 | 0.20 | -0.26% | 78.10 | 28 | 78.20 | 3 | 23.45 |
| 2018-04-17 | 4904 | 3500173 | 1470 | 272767983 | 78.00 | 78.20 | 77.70 | 78.00 | 0.10 | -0.13% | 77.80 | 3 | 78.00 | 544 | 23.42 |
| 2018-04-18 | 4904 | 2426697 | 1352 | 190119188 | 78.00 | 78.70 | 78.00 | 78.10 | 0.10 | 0.13% | 78.10 | 41 | 78.20 | 16 | 23.45 |
| 2018-04-19 | 4904 | 4128415 | 1713 | 322900144 | 77.70 | 78.60 | 77.70 | 78.20 | 0.10 | 0.13% | 77.80 | 56 | 78.20 | 53 | 23.48 |
| 2018-04-20 | 4904 | 2878700 | 1376 | 224304960 | 78.00 | 78.50 | 77.50 | 77.70 | 0.50 | -0.64% | 77.60 | 7 | 77.70 | 18 | 23.33 |
| 2018-04-23 | 4904 | 2177428 | 901 | 169597851 | 77.70 | 78.10 | 77.70 | 78.00 | 0.30 | 0.39% | 77.80 | 10 | 78.00 | 293 | 23.42 |
| 2018-04-24 | 4904 | 2762488 | 1325 | 214899415 | 77.50 | 78.20 | 77.50 | 77.60 | 0.40 | -0.51% | 77.60 | 83 | 77.70 | 10 | 23.30 |
| 2018-04-25 | 4904 | 3165427 | 1550 | 245797389 | 77.50 | 78.40 | 77.10 | 77.40 | 0.20 | -0.26% | 77.40 | 5 | 77.50 | 82 | 23.24 |
| 2018-04-26 | 4904 | 4979818 | 2054 | 386631910 | 77.20 | 78.40 | 77.10 | 77.60 | 0.20 | 0.26% | 77.50 | 84 | 77.60 | 64 | 23.30 |
| 2018-04-27 | 4904 | 3170290 | 1750 | 247537127 | 77.50 | 78.50 | 77.40 | 77.70 | 0.10 | 0.13% | 77.70 | 55 | 77.80 | 10 | 23.33 |
| 2018-04-30 | 4904 | 5747790 | 1713 | 451808847 | 77.70 | 79.00 | 77.70 | 78.40 | 0.70 | 0.9% | 78.30 | 46 | 78.40 | 1 | 23.54 |
| 2018-05-02 | 4904 | 5285848 | 1980 | 412683944 | 78.10 | 78.80 | 77.70 | 77.80 | 0.60 | -0.77% | 77.80 | 101 | 77.90 | 29 | 23.36 |
| 2018-05-03 | 4904 | 4732054 | 2374 | 367268373 | 77.50 | 77.80 | 77.30 | 77.30 | 0.50 | -0.64% | 77.30 | 120 | 77.60 | 4 | 23.21 |
| 2018-05-04 | 4904 | 5873858 | 2048 | 454452020 | 77.00 | 77.90 | 76.80 | 77.10 | 0.20 | -0.26% | 77.10 | 112 | 77.40 | 97 | 23.15 |
| 2018-05-07 | 4904 | 3473425 | 1782 | 267712925 | 77.80 | 77.90 | 76.70 | 76.70 | 0.40 | -0.52% | 76.70 | 26 | 76.90 | 18 | 23.03 |
| 2018-05-08 | 4904 | 3830914 | 1692 | 293906116 | 77.00 | 77.20 | 76.40 | 76.90 | 0.20 | 0.26% | 76.80 | 105 | 76.90 | 12 | 23.09 |
| 2018-05-09 | 4904 | 8033759 | 3012 | 607970900 | 76.80 | 76.80 | 74.80 | 75.00 | 1.90 | -2.47% | 75.00 | 85 | 75.10 | 2 | 22.52 |
| 2018-05-10 | 4904 | 8051205 | 2932 | 599987481 | 74.90 | 75.00 | 74.20 | 74.40 | 0.60 | -0.8% | 74.30 | 112 | 74.40 | 120 | 22.34 |
| 2018-05-11 | 4904 | 5382259 | 3051 | 405655668 | 74.40 | 75.90 | 74.40 | 75.00 | 0.60 | 0.81% | 75.00 | 147 | 75.40 | 211 | 22.52 |
| 2018-05-14 | 4904 | 6184574 | 3442 | 461766882 | 75.00 | 75.60 | 74.30 | 74.50 | 0.50 | -0.67% | 74.40 | 23 | 74.50 | 1349 | 22.37 |
| 2018-05-15 | 4904 | 7676957 | 3177 | 574564254 | 75.40 | 75.50 | 74.30 | 74.90 | 0.40 | 0.54% | 74.60 | 12 | 74.90 | 80 | 23.33 |
| 2018-05-16 | 4904 | 5812213 | 2234 | 436416678 | 75.00 | 75.40 | 74.60 | 75.10 | 0.20 | 0.27% | 75.10 | 96 | 75.30 | 7 | 23.40 |
| 2018-05-17 | 4904 | 4760446 | 2273 | 358172576 | 75.00 | 75.60 | 74.80 | 75.10 | 0.00 | 0% | 75.10 | 835 | 75.20 | 2 | 23.40 |
| 2018-05-18 | 4904 | 5204268 | 2510 | 396363133 | 75.50 | 76.60 | 75.50 | 76.30 | 1.20 | 1.6% | 76.30 | 32 | 76.40 | 62 | 23.77 |
| 2018-05-21 | 4904 | 4483274 | 2343 | 344711408 | 77.00 | 77.50 | 76.40 | 76.70 | 0.40 | 0.52% | 76.60 | 2 | 76.70 | 42 | 23.89 |
| 2018-05-22 | 4904 | 4160393 | 2459 | 320949073 | 77.20 | 77.40 | 76.80 | 76.80 | 0.10 | 0.13% | 76.80 | 24 | 76.90 | 13 | 23.93 |
| 2018-05-23 | 4904 | 4245863 | 2200 | 330911148 | 77.30 | 78.20 | 76.90 | 77.60 | 0.80 | 1.04% | 77.60 | 87 | 77.80 | 29 | 24.17 |
| 2018-05-24 | 4904 | 4077753 | 2798 | 318154754 | 77.60 | 78.50 | 76.60 | 77.50 | 0.10 | -0.13% | 77.50 | 22 | 77.60 | 26 | 24.14 |
| 2018-05-25 | 4904 | 4595533 | 3346 | 361660429 | 77.50 | 79.00 | 77.50 | 78.70 | 1.20 | 1.55% | 78.60 | 42 | 78.70 | 260 | 24.52 |
| 2018-05-28 | 4904 | 1956073 | 1322 | 153167602 | 78.50 | 78.70 | 77.80 | 78.30 | 0.40 | -0.51% | 78.00 | 10 | 78.30 | 20 | 24.39 |
| 2018-05-29 | 4904 | 1943542 | 1382 | 150628782 | 78.00 | 78.20 | 77.10 | 77.10 | 1.20 | -1.53% | 77.10 | 38 | 77.20 | 3 | 24.02 |
| 2018-05-30 | 4904 | 4152741 | 3010 | 317491283 | 76.60 | 77.00 | 76.00 | 76.00 | 1.10 | -1.43% | 76.00 | 119 | 76.10 | 6 | 23.68 |
| 2018-05-31 | 4904 | 7613462 | 2207 | 581572888 | 76.20 | 76.90 | 76.00 | 76.40 | 0.40 | 0.53% | 76.30 | 14 | 76.40 | 61 | 23.80 |
| 2018-06-01 | 4904 | 2605415 | 2080 | 202292075 | 76.40 | 78.00 | 76.30 | 77.30 | 0.90 | 1.18% | 77.30 | 24 | 77.40 | 12 | 24.08 |
| 2018-06-04 | 4904 | 2387246 | 1603 | 183532542 | 77.10 | 77.30 | 76.70 | 76.90 | 0.40 | -0.52% | 76.90 | 30 | 77.00 | 5 | 23.96 |
| 2018-06-05 | 4904 | 3657720 | 2039 | 280940540 | 76.90 | 77.50 | 76.50 | 76.80 | 0.10 | -0.13% | 76.70 | 2 | 76.80 | 137 | 23.93 |
| 2018-06-06 | 4904 | 2586450 | 1643 | 198608951 | 76.80 | 77.50 | 76.50 | 76.80 | 0.00 | 0% | 76.70 | 13 | 76.80 | 157 | 23.93 |
| 2018-06-08 | 4904 | 1544148 | 933 | 119947872 | 77.80 | 78.10 | 77.40 | 77.60 | 0.50 | 1.04% | 77.50 | 1 | 77.60 | 21 | 24.17 |
| 2018-06-11 | 4904 | 1981871 | 1599 | 153619082 | 77.60 | 77.90 | 77.20 | 77.40 | 0.20 | -0.26% | 77.40 | 28 | 77.50 | 22 | 24.11 |
| 2018-06-12 | 4904 | 2877439 | 1712 | 222352303 | 76.90 | 77.70 | 76.90 | 77.00 | 0.40 | -0.52% | 77.00 | 123 | 77.30 | 10 | 23.99 |
| 2018-06-13 | 4904 | 3468249 | 2167 | 271174539 | 77.90 | 78.50 | 77.50 | 78.00 | 1.00 | 1.3% | 78.00 | 177 | 78.10 | 17 | 24.30 |
| 2018-06-14 | 4904 | 3135378 | 1627 | 241508362 | 77.30 | 77.50 | 76.60 | 76.90 | 1.10 | -1.41% | 76.80 | 224 | 76.90 | 36 | 23.96 |
| 2018-06-15 | 4904 | 7659471 | 2569 | 586228780 | 76.90 | 77.30 | 76.20 | 76.20 | 0.70 | -0.91% | 76.20 | 112 | 76.80 | 470 | 23.74 |
| 2018-06-19 | 4904 | 8935780 | 4184 | 677302694 | 75.70 | 76.20 | 75.50 | 75.50 | 0.70 | -0.92% | 75.50 | 224 | 75.60 | 2 | 23.52 |
| 2018-06-20 | 4904 | 5611330 | 3189 | 432741696 | 75.60 | 78.00 | 75.50 | 77.60 | 2.10 | 2.78% | 77.50 | 46 | 77.60 | 3 | 24.17 |
| 2018-06-21 | 4904 | 3976624 | 1746 | 309185319 | 77.20 | 78.10 | 77.00 | 77.70 | 0.10 | 0.13% | 77.70 | 21 | 77.90 | 2 | 24.21 |
| 2018-06-22 | 4904 | 2238756 | 1171 | 173931736 | 78.00 | 78.00 | 77.20 | 77.70 | 0.00 | 0% | 77.70 | 1455 | 77.80 | 41 | 24.21 |
| 2018-06-25 | 4904 | 2019168 | 1254 | 157629813 | 77.50 | 78.30 | 77.40 | 78.10 | 0.40 | 0.51% | 78.10 | 1083 | 78.20 | 200 | 24.33 |
| 2018-06-26 | 4904 | 3167275 | 1750 | 247745759 | 77.00 | 78.60 | 77.00 | 78.20 | 0.10 | 0.13% | 78.20 | 1378 | 78.30 | 32 | 24.36 |
| 2018-06-27 | 4904 | 2954125 | 1354 | 232081859 | 77.80 | 78.80 | 77.80 | 78.60 | 0.40 | 0.51% | 78.60 | 885 | 78.70 | 38 | 24.49 |
| 2018-06-28 | 4904 | 3977052 | 2243 | 313559177 | 78.20 | 79.20 | 78.00 | 78.80 | 0.20 | 0.25% | 78.80 | 49 | 79.00 | 40 | 24.55 |
| 2018-06-29 | 4904 | 4156090 | 1382 | 327219627 | 78.50 | 79.10 | 78.20 | 78.80 | 0.00 | 0% | 78.80 | 646 | 78.90 | 97 | 24.55 |
| 2018-07-02 | 4904 | 4221741 | 1506 | 328480072 | 78.10 | 78.70 | 77.30 | 77.30 | 1.50 | -1.9% | 77.30 | 2 | 77.40 | 7 | 24.08 |
| 2018-07-03 | 4904 | 3176447 | 1425 | 248394893 | 77.30 | 78.50 | 77.30 | 78.30 | 1.00 | 1.29% | 78.30 | 880 | 78.40 | 86 | 24.39 |
| 2018-07-04 | 4904 | 1373133 | 582 | 107965350 | 78.30 | 78.90 | 78.10 | 78.90 | 0.60 | 0.77% | 78.70 | 2 | 78.90 | 104 | 24.58 |
| 2018-07-05 | 4904 | 2463916 | 615 | 193926003 | 78.80 | 78.90 | 78.40 | 78.90 | 0.00 | 0% | 78.90 | 350 | 79.00 | 184 | 24.58 |
| 2018-07-06 | 4904 | 2305545 | 1111 | 181524222 | 78.20 | 79.00 | 78.10 | 78.90 | 0.00 | 0% | 78.90 | 635 | 79.00 | 200 | 24.58 |
| 2018-07-09 | 4904 | 3716371 | 740 | 293774730 | 79.00 | 79.40 | 78.70 | 79.10 | 0.20 | 0.25% | 79.10 | 529 | 79.20 | 32 | 24.64 |
| 2018-07-10 | 4904 | 4465792 | 1592 | 353360568 | 79.00 | 79.40 | 78.90 | 79.30 | 0.20 | 0.25% | 79.20 | 27 | 79.30 | 24 | 24.70 |
| 2018-07-11 | 4904 | 5533754 | 1932 | 414805240 | 74.90 | 75.50 | 74.60 | 75.30 | 0.00 | -5.04% | 75.30 | 42 | 75.40 | 68 | 23.46 |
| 2018-07-12 | 4904 | 4037671 | 2021 | 299669486 | 74.50 | 75.00 | 73.50 | 74.00 | 1.30 | -1.73% | 74.00 | 127 | 74.10 | 10 | 23.05 |
| 2018-07-13 | 4904 | 5178396 | 2714 | 379143237 | 73.80 | 74.00 | 72.90 | 72.90 | 1.10 | -1.49% | 72.90 | 114 | 73.20 | 20 | 22.71 |
| 2018-07-16 | 4904 | 2270422 | 1030 | 165919670 | 73.10 | 73.60 | 72.90 | 72.90 | 0.00 | 0% | 72.90 | 32 | 73.00 | 6 | 22.71 |
| 2018-07-17 | 4904 | 1797218 | 1037 | 131708280 | 73.00 | 73.50 | 73.00 | 73.50 | 0.60 | 0.82% | 73.40 | 2 | 73.50 | 20 | 22.90 |
| 2018-07-18 | 4904 | 2979427 | 1787 | 218892638 | 73.50 | 74.00 | 73.20 | 73.90 | 0.40 | 0.54% | 73.80 | 7 | 73.90 | 16 | 23.02 |
| 2018-07-19 | 4904 | 2249229 | 1005 | 165119224 | 74.00 | 74.10 | 73.10 | 73.30 | 0.60 | -0.81% | 73.20 | 12 | 73.30 | 21 | 22.83 |
| 2018-07-20 | 4904 | 3048845 | 1597 | 222306031 | 73.30 | 73.30 | 72.60 | 73.10 | 0.20 | -0.27% | 73.00 | 34 | 73.10 | 19 | 22.77 |
| 2018-07-23 | 4904 | 2931274 | 1316 | 214062482 | 73.10 | 73.20 | 72.70 | 73.10 | 0.00 | 0% | 73.10 | 4 | 73.20 | 29 | 22.77 |
| 2018-07-24 | 4904 | 2946970 | 1310 | 215072694 | 73.10 | 73.30 | 72.80 | 73.20 | 0.10 | 0.14% | 73.10 | 3 | 73.20 | 43 | 22.80 |
| 2018-07-25 | 4904 | 3273924 | 1953 | 237620651 | 73.40 | 73.40 | 72.10 | 72.50 | 0.70 | -0.96% | 72.40 | 5 | 72.50 | 81 | 22.59 |
| 2018-07-26 | 4904 | 1751613 | 959 | 127466396 | 73.10 | 73.10 | 72.40 | 73.10 | 0.60 | 0.83% | 73.00 | 1 | 73.10 | 114 | 22.77 |
| 2018-07-27 | 4904 | 1879093 | 1210 | 136610268 | 73.10 | 73.10 | 72.50 | 72.70 | 0.40 | -0.55% | 72.60 | 7 | 72.70 | 19 | 22.65 |
| 2018-07-30 | 4904 | 1509658 | 911 | 109698791 | 72.70 | 73.00 | 72.40 | 72.70 | 0.00 | 0% | 72.70 | 3 | 72.80 | 83 | 22.65 |
| 2018-07-31 | 4904 | 3691385 | 1620 | 267888720 | 72.70 | 72.90 | 72.30 | 72.60 | 0.10 | -0.14% | 72.50 | 37 | 72.60 | 8 | 22.62 |
| 2018-08-01 | 4904 | 3254315 | 1852 | 235011789 | 72.50 | 72.80 | 72.00 | 72.10 | 0.50 | -0.69% | 72.00 | 325 | 72.10 | 43 | 22.46 |
| 2018-08-02 | 4904 | 5059973 | 2477 | 362389940 | 72.40 | 72.40 | 71.20 | 71.60 | 0.50 | -0.69% | 71.50 | 7 | 71.60 | 64 | 22.31 |
| 2018-08-03 | 4904 | 3801285 | 1762 | 271599177 | 71.70 | 72.00 | 71.10 | 71.70 | 0.10 | 0.14% | 71.60 | 1 | 71.70 | 13 | 22.34 |
| 2018-08-06 | 4904 | 1588788 | 930 | 113925466 | 71.70 | 72.10 | 71.50 | 71.60 | 0.10 | -0.14% | 71.60 | 6 | 71.70 | 48 | 22.31 |
| 2018-08-07 | 4904 | 4083288 | 1094 | 292869544 | 71.60 | 71.90 | 71.50 | 71.70 | 0.10 | 0.14% | 71.60 | 69 | 71.70 | 60 | 22.34 |
| 2018-08-08 | 4904 | 3471829 | 2117 | 248415764 | 71.70 | 71.80 | 71.30 | 71.80 | 0.10 | 0.14% | 71.70 | 149 | 71.80 | 9 | 22.37 |
| 2018-08-09 | 4904 | 1611767 | 1035 | 115453466 | 71.80 | 71.90 | 71.50 | 71.60 | 0.20 | -0.28% | 71.60 | 19 | 71.70 | 230 | 22.31 |
| 2018-08-10 | 4904 | 1606159 | 817 | 115060421 | 71.60 | 71.80 | 71.50 | 71.70 | 0.10 | 0.14% | 71.60 | 329 | 71.70 | 9 | 22.34 |
| 2018-08-13 | 4904 | 1855409 | 1009 | 132623916 | 71.80 | 71.80 | 71.30 | 71.40 | 0.30 | -0.42% | 71.40 | 66 | 71.50 | 29 | 22.74 |
| 2018-08-14 | 4904 | 2821356 | 1471 | 200789709 | 71.40 | 71.40 | 71.00 | 71.10 | 0.30 | -0.42% | 71.10 | 207 | 71.20 | 49 | 22.64 |
| 2018-08-15 | 4904 | 3598916 | 1752 | 254916536 | 71.10 | 71.10 | 70.50 | 70.90 | 0.20 | -0.28% | 70.80 | 619 | 70.90 | 91 | 22.58 |
| 2018-08-16 | 4904 | 8452836 | 3942 | 594201335 | 70.90 | 71.00 | 69.80 | 70.20 | 0.70 | -0.99% | 70.10 | 54 | 70.20 | 20 | 22.36 |
| 2018-08-17 | 4904 | 6475390 | 2309 | 453960322 | 70.10 | 70.40 | 69.90 | 70.40 | 0.20 | 0.28% | 70.40 | 23 | 70.50 | 135 | 22.42 |
| 2018-08-20 | 4904 | 3921945 | 2091 | 278539970 | 70.90 | 71.40 | 70.70 | 71.00 | 0.60 | 0.85% | 71.00 | 496 | 71.20 | 6 | 22.61 |
| 2018-08-21 | 4904 | 4235484 | 2139 | 302117146 | 71.40 | 71.60 | 71.00 | 71.40 | 0.40 | 0.56% | 71.40 | 126 | 71.50 | 25 | 22.74 |
| 2018-08-22 | 4904 | 3742965 | 2145 | 269040667 | 71.40 | 72.20 | 71.10 | 71.80 | 0.40 | 0.56% | 71.80 | 15 | 71.90 | 6 | 22.87 |
| 2018-08-23 | 4904 | 3973808 | 1860 | 285718492 | 72.20 | 72.20 | 71.50 | 72.10 | 0.30 | 0.42% | 72.00 | 6 | 72.10 | 403 | 22.96 |
| 2018-08-24 | 4904 | 3071035 | 1781 | 221552630 | 71.90 | 72.50 | 71.70 | 72.50 | 0.40 | 0.55% | 72.40 | 1 | 72.50 | 101 | 23.09 |
| 2018-08-27 | 4904 | 2436375 | 2057 | 176669250 | 72.50 | 72.70 | 72.30 | 72.60 | 0.10 | 0.14% | 72.50 | 64 | 72.60 | 5 | 23.12 |
| 2018-08-28 | 4904 | 3733849 | 2638 | 272769349 | 72.70 | 73.30 | 72.50 | 73.10 | 0.50 | 0.69% | 73.00 | 292 | 73.10 | 151 | 23.28 |
| 2018-08-29 | 4904 | 1574692 | 1077 | 114584469 | 73.20 | 73.20 | 72.30 | 72.40 | 0.70 | -0.96% | 72.40 | 1 | 72.50 | 26 | 23.06 |
| 2018-08-30 | 4904 | 1838086 | 1170 | 133391844 | 72.40 | 72.90 | 72.10 | 72.70 | 0.30 | 0.41% | 72.70 | 36 | 72.80 | 31 | 23.15 |
| 2018-08-31 | 4904 | 2290041 | 625 | 167244477 | 72.50 | 73.20 | 72.50 | 73.20 | 0.50 | 0.69% | 73.00 | 27 | 73.20 | 198 | 23.31 |
| 2018-09-03 | 4904 | 853231 | 593 | 62045172 | 72.60 | 72.90 | 72.60 | 72.90 | 0.30 | -0.41% | 72.80 | 1 | 72.90 | 29 | 23.22 |
| 2018-09-04 | 4904 | 669966 | 586 | 48718899 | 72.80 | 72.90 | 72.50 | 72.80 | 0.10 | -0.14% | 72.70 | 2 | 72.80 | 27 | 23.18 |
| 2018-09-05 | 4904 | 2447784 | 1524 | 177134073 | 72.50 | 72.80 | 72.00 | 72.00 | 0.80 | -1.1% | 72.00 | 262 | 72.10 | 6 | 22.93 |
| 2018-09-06 | 4904 | 2334492 | 1548 | 168710665 | 71.80 | 72.70 | 71.80 | 72.30 | 0.30 | 0.42% | 72.30 | 21 | 72.40 | 4 | 23.03 |
| 2018-09-07 | 4904 | 2412544 | 1458 | 175196012 | 72.00 | 72.90 | 72.00 | 72.90 | 0.60 | 0.83% | 72.80 | 1 | 72.90 | 123 | 23.22 |
| 2018-09-10 | 4904 | 2581398 | 1727 | 188251475 | 72.90 | 73.20 | 72.30 | 73.20 | 0.30 | 0.41% | 73.10 | 9 | 73.20 | 100 | 23.31 |
| 2018-09-11 | 4904 | 1861429 | 1044 | 136340280 | 73.20 | 73.40 | 72.90 | 73.40 | 0.20 | 0.27% | 73.30 | 2 | 73.40 | 253 | 23.38 |
| 2018-09-12 | 4904 | 2127315 | 1396 | 156564077 | 73.30 | 73.90 | 73.20 | 73.60 | 0.20 | 0.27% | 73.60 | 153 | 73.70 | 45 | 23.44 |
| 2018-09-13 | 4904 | 2334119 | 1621 | 172587306 | 73.80 | 74.10 | 73.60 | 74.10 | 0.50 | 0.68% | 74.00 | 6 | 74.10 | 37 | 23.60 |
| 2018-09-14 | 4904 | 3082178 | 2181 | 228954172 | 74.10 | 74.50 | 73.80 | 74.10 | 0.00 | 0% | 74.10 | 208 | 74.20 | 25 | 23.60 |
| 2018-09-17 | 4904 | 1357420 | 892 | 99755824 | 74.10 | 74.10 | 73.00 | 73.90 | 0.20 | -0.27% | 73.60 | 2 | 73.90 | 95 | 23.54 |
| 2018-09-18 | 4904 | 1975364 | 1063 | 146594736 | 73.90 | 74.40 | 73.40 | 74.30 | 0.40 | 0.54% | 74.30 | 62 | 74.40 | 124 | 23.66 |
| 2018-09-19 | 4904 | 2572968 | 1391 | 191372219 | 74.40 | 74.50 | 74.20 | 74.40 | 0.10 | 0.13% | 74.30 | 9 | 74.40 | 84 | 23.69 |
| 2018-09-20 | 4904 | 1758753 | 818 | 130567818 | 74.10 | 74.50 | 74.00 | 74.10 | 0.30 | -0.4% | 74.10 | 22 | 74.20 | 5 | 23.60 |
| 2018-09-21 | 4904 | 2641571 | 1405 | 195943704 | 74.40 | 74.40 | 74.00 | 74.10 | 0.00 | 0% | 74.00 | 74 | 74.10 | 38 | 23.60 |
| 2018-09-25 | 4904 | 2579742 | 603 | 191310691 | 74.20 | 74.30 | 74.00 | 74.20 | 0.10 | 0.13% | 74.10 | 8 | 74.20 | 6 | 23.63 |
| 2018-09-26 | 4904 | 2466094 | 1238 | 181035203 | 74.20 | 74.20 | 73.00 | 73.10 | 1.10 | -1.48% | 73.10 | 25 | 73.20 | 3 | 23.28 |
| 2018-09-27 | 4904 | 2845132 | 1531 | 208480111 | 73.20 | 73.50 | 73.00 | 73.40 | 0.30 | 0.41% | 73.30 | 24 | 73.40 | 11 | 23.38 |
| 2018-09-28 | 4904 | 2737313 | 1277 | 199585205 | 73.00 | 73.30 | 72.80 | 72.80 | 0.60 | -0.82% | 72.80 | 37 | 72.90 | 79 | 23.18 |
| 2018-10-01 | 4904 | 1943701 | 1520 | 142210291 | 72.80 | 73.50 | 72.70 | 73.20 | 0.40 | 0.55% | 73.10 | 60 | 73.20 | 179 | 23.31 |
| 2018-10-02 | 4904 | 3529505 | 1896 | 256925258 | 73.00 | 73.20 | 72.30 | 73.20 | 0.00 | 0% | 73.10 | 4 | 73.20 | 457 | 23.31 |
| 2018-10-03 | 4904 | 1562515 | 1100 | 114043091 | 73.20 | 73.20 | 72.70 | 72.90 | 0.30 | -0.41% | 72.90 | 18 | 73.00 | 2 | 23.22 |
| 2018-10-04 | 4904 | 2198438 | 1204 | 159230881 | 72.80 | 72.90 | 72.20 | 72.50 | 0.40 | -0.55% | 72.40 | 19 | 72.50 | 3 | 23.09 |
| 2018-10-05 | 4904 | 3342968 | 2206 | 243929942 | 72.50 | 73.60 | 72.20 | 73.30 | 0.80 | 1.1% | 73.30 | 1 | 73.40 | 4 | 23.34 |
| 2018-10-08 | 4904 | 3940617 | 1837 | 287801949 | 72.80 | 73.50 | 72.60 | 72.70 | 0.60 | -0.82% | 72.70 | 4 | 72.90 | 54 | 23.15 |
| 2018-10-09 | 4904 | 3434783 | 2512 | 250714859 | 72.50 | 73.40 | 72.50 | 72.50 | 0.20 | -0.28% | 72.50 | 116 | 72.60 | 26 | 23.09 |
| 2018-10-11 | 4904 | 16468395 | 4121 | 1187018288 | 72.00 | 73.20 | 71.60 | 71.80 | 0.70 | -0.97% | 71.80 | 73 | 71.90 | 57 | 22.87 |
| 2018-10-12 | 4904 | 4052575 | 2551 | 289842682 | 71.10 | 72.20 | 71.10 | 72.00 | 0.20 | 0.28% | 71.90 | 78 | 72.00 | 97 | 22.93 |
| 2018-10-15 | 4904 | 4771789 | 2575 | 339099577 | 71.50 | 71.90 | 70.60 | 70.60 | 1.40 | -1.94% | 70.60 | 190 | 70.70 | 15 | 22.48 |
| 2018-10-16 | 4904 | 3348052 | 1701 | 237500986 | 70.70 | 71.30 | 70.70 | 71.10 | 0.50 | 0.71% | 71.00 | 8 | 71.10 | 28 | 22.64 |
| 2018-10-17 | 4904 | 2625384 | 1794 | 187397963 | 71.20 | 71.60 | 71.10 | 71.60 | 0.50 | 0.7% | 71.50 | 119 | 71.60 | 34 | 22.80 |
| 2018-10-18 | 4904 | 1760990 | 1291 | 126173473 | 71.00 | 72.00 | 71.00 | 72.00 | 0.40 | 0.56% | 71.90 | 35 | 72.00 | 47 | 22.93 |
| 2018-10-19 | 4904 | 2340851 | 1333 | 168005652 | 71.80 | 72.20 | 71.40 | 71.90 | 0.10 | -0.14% | 71.80 | 44 | 71.90 | 77 | 22.90 |
| 2018-10-22 | 4904 | 1128242 | 617 | 81406570 | 71.50 | 72.50 | 71.50 | 72.30 | 0.40 | 0.56% | 72.30 | 17 | 72.40 | 80 | 23.03 |
| 2018-10-23 | 4904 | 2950537 | 1042 | 213342689 | 71.70 | 72.80 | 71.70 | 72.40 | 0.10 | 0.14% | 72.30 | 23 | 72.40 | 68 | 23.06 |
| 2018-10-24 | 4904 | 4311144 | 2387 | 314600086 | 72.60 | 73.40 | 72.00 | 73.00 | 0.60 | 0.83% | 72.90 | 62 | 73.00 | 1 | 23.25 |
| 2018-10-25 | 4904 | 4006995 | 1695 | 289885380 | 72.50 | 72.90 | 71.80 | 72.70 | 0.30 | -0.41% | 72.70 | 225 | 72.80 | 24 | 23.15 |
| 2018-10-26 | 4904 | 2831435 | 1797 | 204938541 | 72.30 | 72.80 | 71.90 | 72.10 | 0.60 | -0.83% | 72.10 | 16 | 72.20 | 16 | 22.96 |
| 2018-10-29 | 4904 | 2111150 | 1190 | 152935171 | 72.10 | 72.60 | 72.10 | 72.50 | 0.40 | 0.55% | 72.40 | 15 | 72.50 | 57 | 23.09 |
| 2018-10-30 | 4904 | 3625880 | 2017 | 263757440 | 72.00 | 73.30 | 72.00 | 73.00 | 0.50 | 0.69% | 72.90 | 46 | 73.00 | 87 | 23.25 |
| 2018-10-31 | 4904 | 4258127 | 1588 | 311941074 | 72.60 | 73.70 | 72.60 | 73.70 | 0.70 | 0.96% | 73.50 | 1 | 73.70 | 140 | 23.47 |
| 2018-11-01 | 4904 | 4336918 | 2358 | 312464951 | 72.70 | 73.00 | 71.60 | 72.50 | 1.20 | -1.63% | 72.50 | 59 | 72.60 | 112 | 23.09 |
| 2018-11-02 | 4904 | 5748960 | 2981 | 409246717 | 72.20 | 72.30 | 70.70 | 71.50 | 1.00 | -1.38% | 71.40 | 30 | 71.50 | 57 | 22.77 |
| 2018-11-05 | 4904 | 2186160 | 1076 | 156436444 | 71.40 | 72.20 | 70.90 | 72.20 | 0.70 | 0.98% | 71.90 | 28 | 72.20 | 25 | 22.99 |
| 2018-11-06 | 4904 | 2912662 | 1488 | 207561193 | 71.70 | 71.70 | 70.80 | 71.70 | 0.50 | -0.69% | 71.70 | 4 | 71.80 | 85 | 22.83 |
| 2018-11-07 | 4904 | 2945415 | 1786 | 213575282 | 71.70 | 72.90 | 71.50 | 72.90 | 1.20 | 1.67% | 72.70 | 8 | 72.90 | 77 | 23.22 |
| 2018-11-08 | 4904 | 2572842 | 1437 | 187694177 | 72.90 | 73.20 | 72.50 | 72.90 | 0.00 | 0% | 72.90 | 223 | 73.00 | 117 | 23.22 |
| 2018-11-09 | 4904 | 1655258 | 1029 | 120937634 | 72.90 | 73.20 | 72.50 | 73.20 | 0.30 | 0.41% | 73.10 | 18 | 73.20 | 64 | 23.31 |
| 2018-11-12 | 4904 | 948254 | 584 | 69366142 | 72.90 | 73.30 | 72.90 | 72.90 | 0.30 | -0.41% | 72.90 | 95 | 73.10 | 7 | 23.75 |
| 2018-11-13 | 4904 | 3357950 | 1801 | 245579730 | 72.00 | 73.70 | 72.00 | 73.40 | 0.50 | 0.69% | 73.30 | 12 | 73.40 | 58 | 23.91 |
| 2018-11-14 | 4904 | 1589183 | 905 | 116936748 | 73.40 | 73.90 | 73.10 | 73.90 | 0.50 | 0.68% | 73.50 | 18 | 73.90 | 69 | 24.07 |
| 2018-11-16 | 4904 | 1985534 | 1348 | 145865887 | 73.80 | 73.90 | 72.90 | 73.70 | 0.30 | -0.27% | 73.50 | 19 | 73.70 | 15 | 24.01 |
| 2018-11-19 | 4904 | 1435412 | 942 | 105903714 | 73.80 | 73.90 | 73.40 | 73.90 | 0.20 | 0.27% | 73.60 | 31 | 73.90 | 98 | 24.07 |
| 2018-11-20 | 4904 | 1005410 | 754 | 74092553 | 73.90 | 74.00 | 73.30 | 73.80 | 0.10 | -0.14% | 73.70 | 8 | 73.80 | 23 | 24.04 |
| 2018-11-21 | 4904 | 3668969 | 2172 | 272315692 | 73.80 | 74.50 | 73.60 | 74.40 | 0.60 | 0.81% | 74.20 | 4 | 74.40 | 8 | 24.23 |
| 2018-11-22 | 4904 | 2958136 | 1923 | 217146145 | 74.50 | 74.50 | 73.00 | 73.90 | 0.50 | -0.67% | 73.80 | 7 | 73.90 | 15 | 24.07 |
| 2018-11-23 | 4904 | 3647465 | 2408 | 270791097 | 73.90 | 74.70 | 73.50 | 74.50 | 0.60 | 0.81% | 74.40 | 27 | 74.50 | 62 | 24.27 |
| 2018-11-26 | 4904 | 3015692 | 1623 | 225545710 | 74.50 | 76.00 | 74.00 | 74.30 | 0.20 | -0.27% | 74.30 | 4 | 74.40 | 17 | 24.20 |
| 2018-11-27 | 4904 | 2941378 | 2150 | 215820680 | 74.10 | 74.20 | 73.10 | 73.50 | 0.80 | -1.08% | 73.30 | 4 | 73.50 | 13 | 23.94 |
| 2018-11-28 | 4904 | 2966839 | 1985 | 217931166 | 73.60 | 74.00 | 73.00 | 74.00 | 0.50 | 0.68% | 73.90 | 7 | 74.00 | 30 | 24.10 |
| 2018-11-29 | 4904 | 3425088 | 2111 | 250476047 | 74.00 | 74.00 | 72.80 | 73.10 | 0.90 | -1.22% | 73.10 | 156 | 73.20 | 11 | 23.81 |
| 2018-11-30 | 4904 | 15296401 | 2936 | 1115669169 | 73.40 | 74.60 | 72.50 | 72.50 | 0.60 | -0.82% | 72.50 | 478 | 72.60 | 338 | 23.62 |
| 2018-12-03 | 4904 | 5492547 | 3077 | 397622560 | 73.20 | 73.30 | 72.10 | 72.50 | 0.00 | 0% | 72.40 | 1 | 72.50 | 59 | 23.62 |
| 2018-12-04 | 4904 | 4554852 | 2119 | 328846135 | 72.20 | 72.80 | 72.00 | 72.20 | 0.30 | -0.41% | 72.10 | 67 | 72.20 | 83 | 23.52 |
| 2018-12-05 | 4904 | 1175778 | 875 | 85185699 | 72.60 | 72.70 | 72.20 | 72.40 | 0.20 | 0.28% | 72.30 | 15 | 72.40 | 5 | 23.58 |
| 2018-12-06 | 4904 | 2370575 | 1257 | 170580850 | 72.40 | 72.40 | 71.80 | 71.80 | 0.60 | -0.83% | 71.80 | 169 | 72.00 | 7 | 23.39 |
| 2018-12-07 | 4904 | 731744 | 493 | 53025752 | 72.40 | 72.80 | 72.00 | 72.80 | 1.00 | 1.39% | 72.60 | 2 | 72.80 | 147 | 23.71 |
| 2018-12-10 | 4904 | 724813 | 502 | 52374435 | 72.10 | 72.40 | 72.00 | 72.40 | 0.40 | -0.55% | 72.20 | 22 | 72.40 | 8 | 23.58 |
| 2018-12-11 | 4904 | 1115437 | 630 | 80831321 | 72.50 | 72.60 | 72.10 | 72.60 | 0.20 | 0.28% | 72.40 | 7 | 72.60 | 39 | 23.65 |
| 2018-12-12 | 4904 | 2679833 | 1772 | 194213050 | 72.80 | 72.80 | 72.20 | 72.50 | 0.10 | -0.14% | 72.40 | 1 | 72.50 | 23 | 23.62 |
| 2018-12-13 | 4904 | 1460200 | 1138 | 106101300 | 72.80 | 72.90 | 72.30 | 72.90 | 0.40 | 0.55% | 72.60 | 128 | 72.90 | 140 | 23.75 |
| 2018-12-14 | 4904 | 2385548 | 1350 | 172384828 | 72.50 | 72.80 | 72.10 | 72.40 | 0.50 | -0.69% | 72.30 | 36 | 72.40 | 39 | 23.58 |
| 2018-12-17 | 4904 | 1983154 | 1138 | 144127661 | 72.80 | 72.80 | 72.40 | 72.70 | 0.30 | 0.41% | 72.60 | 14 | 72.70 | 21 | 23.68 |
| 2018-12-18 | 4904 | 2708318 | 1701 | 195818482 | 72.30 | 72.60 | 72.10 | 72.30 | 0.40 | -0.55% | 72.20 | 5 | 72.30 | 76 | 23.55 |
| 2018-12-19 | 4904 | 4825231 | 2563 | 350351016 | 72.70 | 73.20 | 72.20 | 72.60 | 0.30 | 0.41% | 72.50 | 443 | 72.60 | 27 | 23.65 |
| 2018-12-20 | 4904 | 2210810 | 1043 | 160604104 | 72.30 | 72.80 | 72.30 | 72.80 | 0.20 | 0.28% | 72.80 | 185 | 72.90 | 67 | 23.71 |
| 2018-12-21 | 4904 | 4317681 | 1477 | 311985969 | 72.90 | 72.90 | 71.90 | 72.00 | 0.80 | -1.1% | 72.00 | 37 | 72.10 | 22 | 23.45 |
| 2018-12-22 | 4904 | 575650 | 503 | 41638325 | 72.40 | 72.60 | 72.30 | 72.30 | 0.30 | 0.42% | 72.30 | 209 | 72.50 | 8 | 23.55 |
| 2018-12-24 | 4904 | 2522887 | 1159 | 182706190 | 72.30 | 72.70 | 72.10 | 72.70 | 0.40 | 0.55% | 72.40 | 1 | 72.70 | 17 | 23.68 |
| 2018-12-25 | 4904 | 1158189 | 663 | 83495937 | 72.10 | 72.60 | 72.00 | 72.00 | 0.70 | -0.96% | 72.00 | 242 | 72.10 | 3 | 23.45 |
| 2018-12-26 | 4904 | 774213 | 382 | 55808349 | 72.10 | 72.20 | 71.90 | 72.00 | 0.00 | 0% | 72.00 | 10 | 72.10 | 14 | 23.45 |
| 2018-12-27 | 4904 | 1384399 | 818 | 99853563 | 72.30 | 72.40 | 71.90 | 72.10 | 0.10 | 0.14% | 72.10 | 513 | 72.20 | 11 | 23.49 |
| 2018-12-28 | 4904 | 7813492 | 1932 | 585202792 | 72.50 | 76.40 | 72.30 | 76.40 | 4.30 | 5.96% | 76.40 | 1773 | 76.50 | 6 | 24.89 |