太極(4934)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 | 12.80 0 0% | 12.90 0.1 0.78% | 12.85 -0.05 -0.39% | 12.75 -0.1 -0.78% | 12.65 -0.1 -0.78% | 12.50 -0.15 -1.19% | 12.35 -0.15 -1.2% | 12.35 0 0% | 12.70 0.35 2.83% | 12.60 -0.1 -0.79% | 12.55 -0.05 -0.4% | 12.75 0.2 1.59% | 12.80 0.05 0.39% | 12.80 0 0% | 12.80 0 0% | 12.75 -0.05 -0.39% | 12.65 -0.1 -0.78% | 12.50 -0.15 -1.19% | 12.50 0 0% | 12.45 -0.05 -0.4% | 12.50 0.05 0.4% | 12.40 -0.1 -0.8% | 12.63 | |||||||||
| 2 月 | 12.40 0 0% | 12.25 -0.15 -1.21% | 11.80 -0.45 -3.67% | 10.70 -1.1 -9.32% | 10.75 0.05 0.47% | 10.20 -0.55 -5.12% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.55 0.45 4.46% | 10.55 0 0% | 10.70 0.15 1.42% | 10.60 -0.1 -0.93% | 10.60 0 0% | 10.78 | ||||||||||||||||||
| 3 月 | 10.50 -0.1 -0.94% | 10.55 0.05 0.48% | 10.40 -0.15 -1.42% | 10.30 -0.1 -0.96% | 10.25 -0.05 -0.49% | 10.35 0.1 0.98% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.50 0.2 1.94% | 10.75 0.25 2.38% | 10.80 0.05 0.47% | 10.70 -0.1 -0.93% | 10.70 0 0% | 10.75 0.05 0.47% | 10.40 -0.35 -3.26% | 10.35 -0.05 -0.48% | 10.35 0 0% | 10.20 -0.15 -1.45% | 10.30 0.1 0.98% | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.44 | ||||||||||
| 4 月 | 10.20 0.05 0.49% | 10.05 -0.15 -1.47% | 9.91 -0.14 -1.39% | 9.78 -0.13 -1.31% | 9.85 0.07 0.72% | 10.15 0.3 3.05% | 10.05 -0.1 -0.99% | 10.05 0 0% | 9.90 -0.15 -1.49% | 9.90 0 0% | 10.15 0.25 2.53% | 10.15 0 0% | 10.00 -0.15 -1.48% | 9.73 -0.27 -2.7% | 9.65 -0.08 -0.82% | 9.48 -0.17 -1.76% | 9.37 -0.11 -1.16% | 9.54 0.17 1.81% | 9.89 | |||||||||||||
| 5 月 | 9.65 0.11 1.15% | 10.10 0.45 4.66% | 9.97 -0.13 -1.29% | 9.78 -0.19 -1.91% | 9.85 0.07 0.72% | 9.79 -0.06 -0.61% | 9.86 0.07 0.72% | 9.92 0.06 0.61% | 10.25 0.33 3.33% | 10.05 -0.2 -1.95% | 9.89 -0.16 -1.59% | 9.93 0.04 0.4% | 9.92 -0.01 -0.1% | 9.93 0.01 0.1% | 9.90 -0.03 -0.3% | 9.91 0.01 0.1% | 10.00 0.09 0.91% | 9.94 -0.06 -0.6% | 9.93 -0.01 -0.1% | 10.00 0.07 0.7% | 9.96 -0.04 -0.4% | 9.93 -0.03 -0.3% | 9.94 | |||||||||
| 6 月 | 10.05 0.12 1.21% | 10.15 0.1 1% | 9.94 -0.21 -2.07% | 10.20 0.26 2.62% | 9.85 -0.35 -3.43% | 9.50 -0.35 -3.55% | 9.53 0.03 0.32% | 9.41 -0.12 -1.26% | 9.48 0.07 0.74% | 9.39 -0.09 -0.95% | 9.11 -0.28 -2.98% | 9.16 0.05 0.55% | 9.17 0.01 0.11% | 9.00 -0.17 -1.85% | 8.95 -0.05 -0.56% | 8.51 -0.44 -4.92% | 8.17 -0.34 -4% | 8.86 0.69 8.45% | 8.53 -0.33 -3.72% | 9.26 | ||||||||||||
| 7 月 | 8.16 -0.37 -4.34% | 7.88 -0.28 -3.43% | 7.76 -0.12 -1.52% | 7.85 0.09 1.16% | 7.87 0.02 0.25% | 7.64 -0.23 -2.92% | 7.76 0.12 1.57% | 7.83 0.07 0.9% | 7.82 -0.01 -0.13% | 7.78 -0.04 -0.51% | 7.88 0.1 1.29% | 7.80 -0.08 -1.02% | 7.80 0 0% | 7.75 -0.05 -0.64% | 7.72 -0.03 -0.39% | 7.45 -0.27 -3.5% | 7.55 0.1 1.34% | 7.51 -0.04 -0.53% | 7.80 0.29 3.86% | 7.80 0 0% | 7.73 -0.07 -0.9% | 7.87 0.14 1.81% | 7.76 | |||||||||
| 8 月 | 7.86 -0.01 -0.13% | 7.77 -0.09 -1.15% | 7.75 -0.02 -0.26% | 7.85 0.1 1.29% | 7.79 -0.06 -0.76% | 7.73 -0.06 -0.77% | 7.65 -0.08 -1.03% | 7.61 -0.04 -0.52% | 7.18 -0.43 -5.65% | 7.08 -0.1 -1.39% | 6.90 -0.18 -2.54% | 6.61 -0.29 -4.2% | 6.55 -0.06 -0.91% | 6.30 -0.25 -3.82% | 6.33 0.03 0.48% | 6.70 0.37 5.85% | 7.05 0.35 5.22% | 6.85 -0.2 -2.84% | 6.89 0.04 0.58% | 6.86 -0.03 -0.44% | 6.87 0.01 0.15% | 7.02 0.15 2.18% | 7.30 0.28 3.99% | 7.14 | ||||||||
| 9 月 | 7.34 0.04 0.55% | 7.30 -0.04 -0.54% | 7.05 -0.25 -3.42% | 7.02 -0.03 -0.43% | 6.85 -0.17 -2.42% | 6.32 -0.53 -7.74% | 6.51 0.19 3.01% | 6.38 -0.13 -2% | 6.56 0.18 2.82% | 6.73 0.17 2.59% | 6.65 -0.08 -1.19% | 6.76 0.11 1.65% | 7.43 0.67 9.91% | 7.40 -0.03 -0.4% | 7.47 0.07 0.95% | 7.40 -0.07 -0.94% | 7.33 -0.07 -0.95% | 7.13 -0.2 -2.73% | 7.16 0.03 0.42% | 6.99 | ||||||||||||
| 10 月 | 7.06 -0.1 -1.4% | 6.95 -0.11 -1.56% | 6.81 -0.14 -2.01% | 6.70 -0.11 -1.62% | 6.34 -0.36 -5.37% | 6.29 -0.05 -0.79% | 6.06 -0.23 -3.66% | 5.46 -0.6 -9.9% | 5.42 -0.04 -0.73% | 5.36 -0.06 -1.11% | 5.33 -0.03 -0.56% | 5.51 0.18 3.38% | 5.51 0 0% | 5.46 -0.05 -0.91% | 5.43 -0.03 -0.55% | 5.28 -0.15 -2.76% | 5.20 -0.08 -1.52% | 4.68 -0.52 -10% | 4.42 -0.26 -5.56% | 4.37 -0.05 -1.13% | 4.47 0.1 2.29% | 4.60 0.13 2.91% | 5.54 | |||||||||
| 11 月 | 4.84 0.24 5.22% | 5.04 0.2 4.13% | 5.36 0.32 6.35% | 5.20 -0.16 -2.99% | 5.40 0.2 3.85% | 5.30 -0.1 -1.85% | 5.13 -0.17 -3.21% | 5.22 0.09 1.75% | 5.33 0.11 2.11% | 5.62 0.29 5.44% | 5.28 -0.34 -6.05% | 5.41 0.13 2.46% | 5.43 0.02 0.37% | 5.44 0.01 0.18% | 5.31 -0.13 -2.39% | 5.80 0.49 9.23% | 5.70 -0.1 -1.72% | 5.67 -0.03 -0.53% | 5.97 0.3 5.29% | 5.90 -0.07 -1.17% | 5.88 -0.02 -0.34% | 5.45 | ||||||||||
| 12 月 | 5.85 -0.03 -0.51% | 5.91 0.06 1.03% | 5.79 -0.12 -2.03% | 5.53 -0.26 -4.49% | 5.59 0.06 1.08% | 5.60 0.01 0.18% | 5.51 -0.09 -1.61% | 5.60 0.09 1.63% | 5.57 -0.03 -0.54% | 5.31 -0.26 -4.67% | 5.23 -0.08 -1.51% | 5.01 -0.22 -4.21% | 4.93 -0.08 -1.6% | 4.77 -0.16 -3.25% | 4.85 0.08 1.68% | 4.88 0.03 0.62% | 4.85 -0.03 -0.61% | 4.72 -0.13 -2.68% | 4.66 -0.06 -1.27% | 5.12 0.46 9.87% | 5.10 -0.02 -0.39% | 5.25 |
說明:最高漲幅:9.91%最低跌幅:-10% 最高價:12.90最低價:4.37平均價:8.36,灰色底表示週末,漲100天(15.05)元,跌184天(-28.11)元,平盤21天
10%=2,9%=1,8%=1,6%=3,5%=5,4%=6,3%=11,2%=17,1%=32,0%=43,-0%=1,-1%=2,-2%=3,-3%=4,-4%=5,-5%=17,-6%=18,-7%=23,-8%=26,-9%=85,
| 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 | 4934 | 2222251 | 633 | 28517894 | 12.90 | 12.95 | 12.75 | 12.80 | 0.15 | 0% | 12.80 | 238 | 12.85 | 20 | 0.00 |
| 2018-01-03 | 4934 | 2986398 | 755 | 38600660 | 12.90 | 13.05 | 12.85 | 12.90 | 0.10 | 0.78% | 12.90 | 33 | 12.95 | 334 | 0.00 |
| 2018-01-04 | 4934 | 3357586 | 919 | 43220077 | 13.00 | 13.00 | 12.80 | 12.85 | 0.05 | -0.39% | 12.85 | 12 | 12.90 | 1934 | 0.00 |
| 2018-01-05 | 4934 | 2577259 | 654 | 33019396 | 12.90 | 12.90 | 12.75 | 12.75 | 0.10 | -0.78% | 12.75 | 142 | 12.80 | 3 | 0.00 |
| 2018-01-08 | 4934 | 3753686 | 1227 | 48168776 | 12.80 | 13.10 | 12.65 | 12.65 | 0.10 | -0.78% | 12.65 | 92 | 12.70 | 5 | 0.00 |
| 2018-01-09 | 4934 | 2709003 | 854 | 34129190 | 12.70 | 12.75 | 12.50 | 12.50 | 0.15 | -1.19% | 12.50 | 546 | 12.55 | 66 | 0.00 |
| 2018-01-10 | 4934 | 1990554 | 676 | 24720639 | 12.55 | 12.60 | 12.35 | 12.35 | 0.15 | -1.2% | 12.35 | 41 | 12.40 | 37 | 0.00 |
| 2018-01-11 | 4934 | 1084271 | 406 | 13413759 | 12.35 | 12.45 | 12.30 | 12.35 | 0.00 | 0% | 12.35 | 193 | 12.40 | 33 | 0.00 |
| 2018-01-12 | 4934 | 3330010 | 951 | 42131770 | 12.45 | 12.75 | 12.45 | 12.70 | 0.35 | 2.83% | 12.65 | 200 | 12.70 | 8 | 0.00 |
| 2018-01-15 | 4934 | 1406004 | 591 | 17865249 | 12.80 | 12.85 | 12.60 | 12.60 | 0.10 | -0.79% | 12.60 | 35 | 12.65 | 33 | 0.00 |
| 2018-01-16 | 4934 | 1067375 | 437 | 13410754 | 12.65 | 12.70 | 12.50 | 12.55 | 0.05 | -0.4% | 12.55 | 35 | 12.60 | 17 | 0.00 |
| 2018-01-17 | 4934 | 3010091 | 928 | 37961012 | 12.55 | 12.75 | 12.45 | 12.75 | 0.20 | 1.59% | 12.70 | 223 | 12.75 | 332 | 0.00 |
| 2018-01-18 | 4934 | 7024481 | 1783 | 90703980 | 12.95 | 13.05 | 12.80 | 12.80 | 0.05 | 0.39% | 12.80 | 59 | 12.85 | 32 | 0.00 |
| 2018-01-19 | 4934 | 1793100 | 518 | 22910270 | 12.75 | 12.90 | 12.70 | 12.80 | 0.00 | 0% | 12.75 | 79 | 12.80 | 44 | 0.00 |
| 2018-01-22 | 4934 | 2530103 | 730 | 32460358 | 12.90 | 12.90 | 12.70 | 12.80 | 0.00 | 0% | 12.80 | 309 | 12.85 | 49 | 0.00 |
| 2018-01-23 | 4934 | 2958199 | 781 | 38153044 | 12.85 | 13.05 | 12.75 | 12.75 | 0.05 | -0.39% | 12.75 | 303 | 12.80 | 17 | 0.00 |
| 2018-01-24 | 4934 | 1665786 | 524 | 21120154 | 12.75 | 12.75 | 12.60 | 12.65 | 0.10 | -0.78% | 12.65 | 315 | 12.70 | 8 | 0.00 |
| 2018-01-25 | 4934 | 2360246 | 764 | 29765888 | 12.65 | 12.75 | 12.50 | 12.50 | 0.15 | -1.19% | 12.50 | 238 | 12.55 | 1 | 0.00 |
| 2018-01-26 | 4934 | 898845 | 400 | 11280915 | 12.55 | 12.60 | 12.50 | 12.50 | 0.00 | 0% | 12.50 | 218 | 12.55 | 55 | 0.00 |
| 2018-01-29 | 4934 | 1434566 | 564 | 17947221 | 12.50 | 12.60 | 12.45 | 12.45 | 0.05 | -0.4% | 12.45 | 141 | 12.50 | 81 | 0.00 |
| 2018-01-30 | 4934 | 1658180 | 480 | 20791483 | 12.55 | 12.65 | 12.45 | 12.50 | 0.05 | 0.4% | 12.50 | 121 | 12.55 | 99 | 0.00 |
| 2018-01-31 | 4934 | 1029270 | 323 | 12828594 | 12.45 | 12.55 | 12.40 | 12.40 | 0.10 | -0.8% | 12.40 | 251 | 12.50 | 29 | 0.00 |
| 2018-02-01 | 4934 | 911006 | 276 | 11342028 | 12.50 | 12.55 | 12.40 | 12.40 | 0.00 | 0% | 12.40 | 80 | 12.45 | 27 | 0.00 |
| 2018-02-02 | 4934 | 1836180 | 563 | 22545913 | 12.45 | 12.45 | 12.20 | 12.25 | 0.15 | -1.21% | 12.25 | 20 | 12.30 | 282 | 0.00 |
| 2018-02-05 | 4934 | 2849000 | 811 | 33562500 | 12.00 | 12.00 | 11.60 | 11.80 | 0.45 | -3.67% | 11.75 | 91 | 11.80 | 18 | 0.00 |
| 2018-02-06 | 4934 | 5330217 | 1680 | 58273550 | 11.35 | 11.45 | 10.65 | 10.70 | 1.10 | -9.32% | 10.70 | 56 | 10.75 | 28 | 0.00 |
| 2018-02-07 | 4934 | 2343382 | 747 | 25425088 | 10.95 | 11.00 | 10.75 | 10.75 | 0.05 | 0.47% | 10.75 | 23 | 10.80 | 48 | 0.00 |
| 2018-02-08 | 4934 | 5735001 | 1645 | 58559710 | 10.70 | 10.80 | 9.98 | 10.20 | 0.55 | -5.12% | 10.20 | 161 | 10.25 | 38 | 0.00 |
| 2018-02-09 | 4934 | 4328001 | 1306 | 42306431 | 9.66 | 10.15 | 9.45 | 10.10 | 0.10 | -0.98% | 10.05 | 26 | 10.10 | 9 | 0.00 |
| 2018-02-12 | 4934 | 1846000 | 538 | 18652200 | 10.15 | 10.30 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 172 | 10.10 | 28 | 0.00 |
| 2018-02-21 | 4934 | 2707001 | 966 | 28309811 | 10.25 | 10.80 | 10.20 | 10.55 | 0.45 | 4.46% | 10.55 | 9 | 10.60 | 18 | 0.00 |
| 2018-02-22 | 4934 | 2384000 | 829 | 25376050 | 10.55 | 10.80 | 10.45 | 10.55 | 0.00 | 0% | 10.55 | 133 | 10.60 | 18 | 0.00 |
| 2018-02-23 | 4934 | 948002 | 426 | 10113022 | 10.65 | 10.75 | 10.60 | 10.70 | 0.15 | 1.42% | 10.65 | 18 | 10.70 | 29 | 0.00 |
| 2018-02-26 | 4934 | 1009302 | 387 | 10761656 | 10.80 | 10.85 | 10.60 | 10.60 | 0.10 | -0.93% | 10.60 | 127 | 10.65 | 9 | 0.00 |
| 2018-02-27 | 4934 | 842013 | 336 | 8921993 | 10.70 | 10.70 | 10.55 | 10.60 | 0.00 | 0% | 10.60 | 3 | 10.65 | 77 | 0.00 |
| 2018-03-01 | 4934 | 915075 | 386 | 9577877 | 10.45 | 10.55 | 10.40 | 10.50 | 0.10 | -0.94% | 10.45 | 64 | 10.50 | 3 | 0.00 |
| 2018-03-02 | 4934 | 632039 | 282 | 6598084 | 10.45 | 10.55 | 10.35 | 10.55 | 0.05 | 0.48% | 10.50 | 13 | 10.55 | 58 | 0.00 |
| 2018-03-05 | 4934 | 1307047 | 548 | 13769017 | 10.55 | 10.70 | 10.40 | 10.40 | 0.15 | -1.42% | 10.40 | 60 | 10.45 | 3 | 0.00 |
| 2018-03-06 | 4934 | 1505000 | 537 | 15613800 | 10.40 | 10.50 | 10.25 | 10.30 | 0.10 | -0.96% | 10.30 | 46 | 10.35 | 16 | 0.00 |
| 2018-03-07 | 4934 | 788112 | 339 | 8109363 | 10.30 | 10.35 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 186 | 10.25 | 2 | 0.00 |
| 2018-03-08 | 4934 | 882905 | 352 | 9158316 | 10.30 | 10.45 | 10.30 | 10.35 | 0.10 | 0.98% | 10.35 | 23 | 10.40 | 67 | 0.00 |
| 2018-03-09 | 4934 | 592233 | 266 | 6134278 | 10.40 | 10.45 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 205 | 10.35 | 67 | 0.00 |
| 2018-03-12 | 4934 | 775667 | 339 | 8023313 | 10.40 | 10.45 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 26 | 10.35 | 63 | 0.00 |
| 2018-03-13 | 4934 | 1240037 | 501 | 12983081 | 10.35 | 10.55 | 10.35 | 10.50 | 0.20 | 1.94% | 10.45 | 61 | 10.50 | 131 | 0.00 |
| 2018-03-14 | 4934 | 3472022 | 1117 | 37306423 | 10.50 | 10.90 | 10.50 | 10.75 | 0.25 | 2.38% | 10.70 | 30 | 10.75 | 23 | 0.00 |
| 2018-03-15 | 4934 | 731009 | 326 | 7851640 | 10.70 | 10.80 | 10.65 | 10.80 | 0.05 | 0.47% | 10.75 | 158 | 10.80 | 91 | 0.00 |
| 2018-03-20 | 4934 | 576035 | 282 | 6166350 | 10.75 | 10.75 | 10.65 | 10.70 | 0.10 | -0.93% | 10.65 | 178 | 10.70 | 10 | 0.00 |
| 2018-03-21 | 4934 | 923180 | 363 | 9909255 | 10.80 | 10.80 | 10.70 | 10.70 | 0.00 | 0% | 10.70 | 58 | 10.75 | 18 | 0.00 |
| 2018-03-22 | 4934 | 4258026 | 1362 | 46745460 | 10.75 | 11.20 | 10.75 | 10.75 | 0.05 | 0.47% | 10.75 | 170 | 10.80 | 24 | 0.00 |
| 2018-03-23 | 4934 | 1664025 | 594 | 17269951 | 10.45 | 10.50 | 10.25 | 10.40 | 0.35 | -3.26% | 10.35 | 287 | 10.40 | 149 | 0.00 |
| 2018-03-26 | 4934 | 934402 | 401 | 9641675 | 10.30 | 10.40 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 235 | 10.35 | 50 | 0.00 |
| 2018-03-27 | 4934 | 814229 | 305 | 8465130 | 10.45 | 10.50 | 10.35 | 10.35 | 0.00 | 0% | 10.30 | 164 | 10.35 | 2 | 0.00 |
| 2018-03-28 | 4934 | 1060412 | 387 | 10882134 | 10.35 | 10.35 | 10.15 | 10.20 | 0.15 | -1.45% | 10.15 | 73 | 10.20 | 15 | 0.00 |
| 2018-03-29 | 4934 | 1259364 | 369 | 13017063 | 10.30 | 10.50 | 10.25 | 10.30 | 0.10 | 0.98% | 10.30 | 17 | 10.35 | 26 | 0.00 |
| 2018-03-30 | 4934 | 1671100 | 547 | 17041418 | 10.35 | 10.40 | 10.10 | 10.20 | 0.10 | -0.97% | 10.15 | 25 | 10.20 | 140 | 0.00 |
| 2018-03-31 | 4934 | 788494 | 298 | 8013802 | 10.30 | 10.30 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 205 | 10.15 | 15 | 0.00 |
| 2018-04-02 | 4934 | 729350 | 406 | 7417067 | 10.15 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 143 | 10.20 | 28 | 0.00 |
| 2018-04-03 | 4934 | 892266 | 370 | 8966240 | 10.15 | 10.15 | 10.00 | 10.05 | 0.15 | -1.47% | 10.05 | 14 | 10.10 | 53 | 0.00 |
| 2018-04-09 | 4934 | 1263428 | 594 | 12562455 | 10.10 | 10.15 | 9.90 | 9.91 | 0.14 | -1.39% | 9.91 | 13 | 9.93 | 8 | 0.00 |
| 2018-04-10 | 4934 | 1401325 | 626 | 13777996 | 9.92 | 9.99 | 9.72 | 9.78 | 0.13 | -1.31% | 9.78 | 37 | 9.79 | 7 | 0.00 |
| 2018-04-11 | 4934 | 1326435 | 541 | 13128289 | 9.85 | 9.97 | 9.85 | 9.85 | 0.07 | 0.72% | 9.85 | 3 | 9.87 | 6 | 0.00 |
| 2018-04-12 | 4934 | 2723028 | 916 | 27520720 | 9.86 | 10.25 | 9.86 | 10.15 | 0.30 | 3.05% | 10.15 | 12 | 10.20 | 15 | 0.00 |
| 2018-04-13 | 4934 | 998848 | 393 | 10077530 | 10.20 | 10.25 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 73 | 10.10 | 81 | 0.00 |
| 2018-04-16 | 4934 | 883090 | 348 | 8907362 | 10.05 | 10.20 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 174 | 10.05 | 19 | 0.00 |
| 2018-04-17 | 4934 | 804032 | 357 | 8001441 | 10.05 | 10.10 | 9.90 | 9.90 | 0.15 | -1.49% | 9.90 | 68 | 9.91 | 7 | 0.00 |
| 2018-04-18 | 4934 | 586047 | 307 | 5822303 | 9.90 | 10.00 | 9.87 | 9.90 | 0.00 | 0% | 9.89 | 6 | 9.90 | 10 | 0.00 |
| 2018-04-19 | 4934 | 2333804 | 824 | 23927052 | 10.00 | 10.45 | 9.99 | 10.15 | 0.25 | 2.53% | 10.15 | 20 | 10.20 | 99 | 0.00 |
| 2018-04-20 | 4934 | 644006 | 250 | 6519366 | 10.15 | 10.25 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 12 | 10.15 | 2 | 0.00 |
| 2018-04-23 | 4934 | 789079 | 328 | 7948440 | 10.05 | 10.20 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 27 | 10.05 | 34 | 0.00 |
| 2018-04-24 | 4934 | 1377027 | 494 | 13521443 | 10.00 | 10.00 | 9.72 | 9.73 | 0.27 | -2.7% | 9.72 | 99 | 9.73 | 26 | 0.00 |
| 2018-04-25 | 4934 | 755046 | 383 | 7275555 | 9.66 | 9.73 | 9.50 | 9.65 | 0.08 | -0.82% | 9.64 | 19 | 9.65 | 6 | 0.00 |
| 2018-04-26 | 4934 | 1149002 | 475 | 11014798 | 9.66 | 9.75 | 9.46 | 9.48 | 0.17 | -1.76% | 9.48 | 1 | 9.50 | 7 | 0.00 |
| 2018-04-27 | 4934 | 1421306 | 532 | 13386132 | 9.65 | 9.65 | 9.35 | 9.37 | 0.11 | -1.16% | 9.37 | 74 | 9.42 | 12 | 0.00 |
| 2018-04-30 | 4934 | 736004 | 336 | 6995027 | 9.45 | 9.55 | 9.42 | 9.54 | 0.17 | 1.81% | 9.52 | 4 | 9.54 | 5 | 0.00 |
| 2018-05-02 | 4934 | 1285110 | 508 | 12389587 | 9.51 | 9.76 | 9.48 | 9.65 | 0.11 | 1.15% | 9.64 | 5 | 9.65 | 6 | 0.00 |
| 2018-05-03 | 4934 | 4493207 | 1684 | 45286089 | 9.72 | 10.30 | 9.65 | 10.10 | 0.45 | 4.66% | 10.10 | 52 | 10.15 | 68 | 0.00 |
| 2018-05-04 | 4934 | 1436028 | 487 | 14437374 | 10.20 | 10.20 | 9.97 | 9.97 | 0.13 | -1.29% | 9.96 | 29 | 9.97 | 73 | 0.00 |
| 2018-05-07 | 4934 | 1468148 | 581 | 14380373 | 9.99 | 9.99 | 9.71 | 9.78 | 0.19 | -1.91% | 9.78 | 1 | 9.79 | 37 | 0.00 |
| 2018-05-08 | 4934 | 868095 | 356 | 8566701 | 9.80 | 9.96 | 9.80 | 9.85 | 0.07 | 0.72% | 9.85 | 29 | 9.86 | 1 | 0.00 |
| 2018-05-09 | 4934 | 944103 | 359 | 9244240 | 9.90 | 9.93 | 9.67 | 9.79 | 0.06 | -0.61% | 9.79 | 9 | 9.80 | 84 | 0.00 |
| 2018-05-10 | 4934 | 840001 | 374 | 8273609 | 9.90 | 9.92 | 9.80 | 9.86 | 0.07 | 0.72% | 9.86 | 1 | 9.87 | 36 | 0.00 |
| 2018-05-11 | 4934 | 1329004 | 502 | 13202650 | 9.92 | 9.99 | 9.89 | 9.92 | 0.06 | 0.61% | 9.92 | 2 | 9.94 | 12 | 0.00 |
| 2018-05-14 | 4934 | 3747603 | 1067 | 38149561 | 9.98 | 10.35 | 9.92 | 10.25 | 0.33 | 3.33% | 10.20 | 158 | 10.30 | 245 | 0.00 |
| 2018-05-15 | 4934 | 1124005 | 402 | 11328500 | 10.20 | 10.20 | 10.00 | 10.05 | 0.20 | -1.95% | 10.00 | 233 | 10.05 | 14 | 0.00 |
| 2018-05-16 | 4934 | 1278000 | 432 | 12719430 | 10.00 | 10.10 | 9.86 | 9.89 | 0.16 | -1.59% | 9.89 | 1 | 9.93 | 2 | 0.00 |
| 2018-05-17 | 4934 | 419091 | 189 | 4160150 | 9.92 | 9.99 | 9.91 | 9.93 | 0.04 | 0.4% | 9.93 | 41 | 9.94 | 1 | 0.00 |
| 2018-05-18 | 4934 | 848001 | 271 | 8392340 | 9.96 | 9.96 | 9.84 | 9.92 | 0.01 | -0.1% | 9.90 | 15 | 9.92 | 2 | 0.00 |
| 2018-05-21 | 4934 | 789074 | 354 | 7847037 | 9.80 | 10.05 | 9.80 | 9.93 | 0.01 | 0.1% | 9.93 | 26 | 9.95 | 4 | 0.00 |
| 2018-05-22 | 4934 | 475000 | 230 | 4707160 | 9.95 | 10.00 | 9.88 | 9.90 | 0.03 | -0.3% | 9.89 | 13 | 9.90 | 8 | 0.00 |
| 2018-05-23 | 4934 | 680000 | 243 | 6742740 | 9.90 | 9.96 | 9.88 | 9.91 | 0.01 | 0.1% | 9.90 | 18 | 9.91 | 1 | 0.00 |
| 2018-05-24 | 4934 | 1174091 | 452 | 11734620 | 9.94 | 10.05 | 9.92 | 10.00 | 0.09 | 0.91% | 10.00 | 28 | 10.05 | 81 | 0.00 |
| 2018-05-25 | 4934 | 596001 | 265 | 5956370 | 10.00 | 10.10 | 9.94 | 9.94 | 0.06 | -0.6% | 9.94 | 3 | 9.97 | 1 | 0.00 |
| 2018-05-28 | 4934 | 1044218 | 372 | 10347670 | 9.99 | 9.99 | 9.88 | 9.93 | 0.01 | -0.1% | 9.92 | 10 | 9.93 | 3 | 0.00 |
| 2018-05-29 | 4934 | 1275062 | 525 | 12674050 | 9.93 | 10.00 | 9.87 | 10.00 | 0.07 | 0.7% | 9.99 | 1 | 10.00 | 58 | 0.00 |
| 2018-05-30 | 4934 | 1276001 | 456 | 12706909 | 9.98 | 10.05 | 9.92 | 9.96 | 0.04 | -0.4% | 9.96 | 10 | 9.97 | 1 | 0.00 |
| 2018-05-31 | 4934 | 1643001 | 485 | 16345486 | 10.05 | 10.05 | 9.88 | 9.93 | 0.03 | -0.3% | 9.93 | 11 | 9.95 | 3 | 0.00 |
| 2018-06-01 | 4934 | 2095131 | 680 | 21015518 | 9.94 | 10.15 | 9.93 | 10.05 | 0.12 | 1.21% | 10.05 | 47 | 10.10 | 61 | 0.00 |
| 2018-06-04 | 4934 | 2016162 | 599 | 20400442 | 10.10 | 10.20 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 131 | 10.15 | 18 | 0.00 |
| 2018-06-05 | 4934 | 2161137 | 766 | 21503724 | 10.00 | 10.05 | 9.91 | 9.94 | 0.21 | -2.07% | 9.94 | 20 | 9.97 | 33 | 0.00 |
| 2018-06-06 | 4934 | 4599471 | 1122 | 46781701 | 10.00 | 10.35 | 9.95 | 10.20 | 0.26 | 2.62% | 10.15 | 142 | 10.20 | 8 | 0.00 |
| 2018-06-08 | 4934 | 2104265 | 805 | 20877018 | 10.00 | 10.00 | 9.85 | 9.85 | 0.25 | -3.43% | 9.85 | 27 | 9.89 | 18 | 0.00 |
| 2018-06-11 | 4934 | 3347584 | 1224 | 31828167 | 9.64 | 9.80 | 9.42 | 9.50 | 0.35 | -3.55% | 9.49 | 17 | 9.50 | 38 | 0.00 |
| 2018-06-12 | 4934 | 2113024 | 761 | 20170435 | 9.50 | 9.64 | 9.48 | 9.53 | 0.03 | 0.32% | 9.52 | 25 | 9.53 | 3 | 0.00 |
| 2018-06-13 | 4934 | 1912033 | 778 | 18069986 | 9.53 | 9.57 | 9.36 | 9.41 | 0.12 | -1.26% | 9.41 | 51 | 9.43 | 1 | 0.00 |
| 2018-06-14 | 4934 | 4655022 | 1314 | 44161170 | 9.41 | 9.60 | 9.33 | 9.48 | 0.07 | 0.74% | 9.47 | 57 | 9.50 | 5 | 0.00 |
| 2018-06-15 | 4934 | 1408423 | 507 | 13256749 | 9.43 | 9.48 | 9.39 | 9.39 | 0.09 | -0.95% | 9.39 | 8 | 9.40 | 18 | 0.00 |
| 2018-06-19 | 4934 | 1935200 | 742 | 17783005 | 9.39 | 9.39 | 9.11 | 9.11 | 0.28 | -2.98% | 9.11 | 21 | 9.12 | 3 | 0.00 |
| 2018-06-20 | 4934 | 2587464 | 689 | 23839308 | 9.08 | 9.30 | 9.07 | 9.16 | 0.05 | 0.55% | 9.16 | 9 | 9.19 | 1 | 0.00 |
| 2018-06-21 | 4934 | 762029 | 351 | 7006476 | 9.16 | 9.32 | 9.14 | 9.17 | 0.01 | 0.11% | 9.16 | 4 | 9.17 | 12 | 0.00 |
| 2018-06-22 | 4934 | 3691158 | 1031 | 33860795 | 9.16 | 9.30 | 8.96 | 9.00 | 0.17 | -1.85% | 9.00 | 25 | 9.02 | 6 | 0.00 |
| 2018-06-25 | 4934 | 723113 | 323 | 6519215 | 9.09 | 9.13 | 8.95 | 8.95 | 0.05 | -0.56% | 8.95 | 37 | 8.99 | 13 | 0.00 |
| 2018-06-26 | 4934 | 1832200 | 790 | 15790819 | 8.98 | 8.98 | 8.50 | 8.51 | 0.44 | -4.92% | 8.51 | 58 | 8.53 | 1 | 0.00 |
| 2018-06-27 | 4934 | 2698001 | 1056 | 22479938 | 8.50 | 8.57 | 8.13 | 8.17 | 0.34 | -4% | 8.17 | 34 | 8.18 | 1 | 0.00 |
| 2018-06-28 | 4934 | 5777000 | 2161 | 49876800 | 8.20 | 8.95 | 8.19 | 8.86 | 0.69 | 8.45% | 8.86 | 10 | 8.87 | 20 | 0.00 |
| 2018-06-29 | 4934 | 3499848 | 1320 | 30393103 | 8.99 | 8.99 | 8.50 | 8.53 | 0.33 | -3.72% | 8.53 | 6 | 8.54 | 7 | 0.00 |
| 2018-07-02 | 4934 | 2154285 | 820 | 17852084 | 8.52 | 8.52 | 8.15 | 8.16 | 0.37 | -4.34% | 8.16 | 105 | 8.17 | 5 | 0.00 |
| 2018-07-03 | 4934 | 3430190 | 1201 | 27544590 | 8.20 | 8.29 | 7.81 | 7.88 | 0.28 | -3.43% | 7.86 | 22 | 7.88 | 5 | 0.00 |
| 2018-07-04 | 4934 | 2805786 | 897 | 21842825 | 7.93 | 7.99 | 7.68 | 7.76 | 0.12 | -1.52% | 7.74 | 3 | 7.76 | 49 | 0.00 |
| 2018-07-05 | 4934 | 4566023 | 1760 | 36649414 | 7.84 | 8.24 | 7.78 | 7.85 | 0.09 | 1.16% | 7.85 | 29 | 7.86 | 18 | 0.00 |
| 2018-07-06 | 4934 | 2941202 | 1108 | 22873345 | 7.80 | 8.05 | 7.62 | 7.87 | 0.02 | 0.25% | 7.87 | 10 | 7.88 | 5 | 0.00 |
| 2018-07-09 | 4934 | 2018407 | 695 | 15485475 | 7.84 | 7.84 | 7.62 | 7.64 | 0.23 | -2.92% | 7.64 | 10 | 7.65 | 47 | 0.00 |
| 2018-07-10 | 4934 | 2859005 | 714 | 22230150 | 7.64 | 7.85 | 7.64 | 7.76 | 0.12 | 1.57% | 7.75 | 23 | 7.76 | 21 | 0.00 |
| 2018-07-11 | 4934 | 1504324 | 645 | 11802785 | 7.74 | 7.95 | 7.70 | 7.83 | 0.07 | 0.9% | 7.82 | 21 | 7.83 | 2 | 0.00 |
| 2018-07-12 | 4934 | 1390001 | 585 | 10870687 | 7.85 | 7.90 | 7.71 | 7.82 | 0.01 | -0.13% | 7.82 | 26 | 7.83 | 8 | 0.00 |
| 2018-07-13 | 4934 | 1112000 | 392 | 8687640 | 7.85 | 7.90 | 7.76 | 7.78 | 0.04 | -0.51% | 7.78 | 3 | 7.79 | 10 | 0.00 |
| 2018-07-16 | 4934 | 4569426 | 1017 | 36311561 | 7.71 | 8.00 | 7.71 | 7.88 | 0.10 | 1.29% | 7.88 | 32 | 7.89 | 40 | 0.00 |
| 2018-07-17 | 4934 | 1009235 | 379 | 7910819 | 7.93 | 7.93 | 7.80 | 7.80 | 0.08 | -1.02% | 7.79 | 12 | 7.83 | 29 | 0.00 |
| 2018-07-18 | 4934 | 904001 | 386 | 7041587 | 7.82 | 7.85 | 7.73 | 7.80 | 0.00 | 0% | 7.80 | 7 | 7.81 | 30 | 0.00 |
| 2018-07-19 | 4934 | 968425 | 403 | 7541623 | 7.83 | 7.85 | 7.75 | 7.75 | 0.05 | -0.64% | 7.74 | 23 | 7.75 | 32 | 0.00 |
| 2018-07-20 | 4934 | 694108 | 302 | 5390139 | 7.85 | 7.85 | 7.71 | 7.72 | 0.03 | -0.39% | 7.72 | 9 | 7.75 | 40 | 0.00 |
| 2018-07-23 | 4934 | 1847452 | 697 | 13942389 | 7.72 | 7.75 | 7.44 | 7.45 | 0.27 | -3.5% | 7.45 | 3 | 7.53 | 5 | 0.00 |
| 2018-07-24 | 4934 | 1825261 | 677 | 13739799 | 7.45 | 7.68 | 7.45 | 7.55 | 0.10 | 1.34% | 7.55 | 16 | 7.56 | 3 | 0.00 |
| 2018-07-25 | 4934 | 933176 | 314 | 7019619 | 7.59 | 7.60 | 7.49 | 7.51 | 0.04 | -0.53% | 7.51 | 11 | 7.52 | 3 | 0.00 |
| 2018-07-26 | 4934 | 4408074 | 1538 | 34381794 | 7.59 | 7.88 | 7.55 | 7.80 | 0.29 | 3.86% | 7.79 | 34 | 7.80 | 6 | 0.00 |
| 2018-07-27 | 4934 | 1313488 | 542 | 10258228 | 7.85 | 7.88 | 7.75 | 7.80 | 0.00 | 0% | 7.80 | 7 | 7.81 | 3 | 0.00 |
| 2018-07-30 | 4934 | 802001 | 333 | 6239247 | 7.84 | 7.88 | 7.72 | 7.73 | 0.07 | -0.9% | 7.73 | 33 | 7.76 | 2 | 0.00 |
| 2018-07-31 | 4934 | 4828039 | 1242 | 38152992 | 7.73 | 7.98 | 7.72 | 7.87 | 0.14 | 1.81% | 7.87 | 28 | 7.88 | 10 | 0.00 |
| 2018-08-01 | 4934 | 841001 | 338 | 6622557 | 7.92 | 7.94 | 7.83 | 7.86 | 0.01 | -0.13% | 7.86 | 82 | 7.88 | 7 | 0.00 |
| 2018-08-02 | 4934 | 793273 | 408 | 6185941 | 7.88 | 7.89 | 7.76 | 7.77 | 0.09 | -1.15% | 7.77 | 17 | 7.78 | 138 | 0.00 |
| 2018-08-03 | 4934 | 587001 | 247 | 4565697 | 7.84 | 7.84 | 7.75 | 7.75 | 0.02 | -0.26% | 7.75 | 17 | 7.76 | 2 | 0.00 |
| 2018-08-06 | 4934 | 717345 | 272 | 5613516 | 7.80 | 7.88 | 7.76 | 7.85 | 0.10 | 1.29% | 7.84 | 23 | 7.85 | 96 | 0.00 |
| 2018-08-07 | 4934 | 1127177 | 380 | 8780089 | 7.84 | 7.87 | 7.73 | 7.79 | 0.06 | -0.76% | 7.79 | 4 | 7.80 | 8 | 0.00 |
| 2018-08-08 | 4934 | 791000 | 278 | 6122880 | 7.84 | 7.84 | 7.72 | 7.73 | 0.06 | -0.77% | 7.73 | 53 | 7.76 | 6 | 0.00 |
| 2018-08-09 | 4934 | 859450 | 317 | 6620037 | 7.73 | 7.76 | 7.65 | 7.65 | 0.08 | -1.03% | 7.63 | 7 | 7.65 | 1 | 0.00 |
| 2018-08-10 | 4934 | 994003 | 429 | 7657781 | 7.63 | 7.80 | 7.60 | 7.61 | 0.04 | -0.52% | 7.61 | 13 | 7.63 | 7 | 0.00 |
| 2018-08-13 | 4934 | 2908240 | 1046 | 21140441 | 7.58 | 7.58 | 7.06 | 7.18 | 0.43 | -5.65% | 7.17 | 35 | 7.18 | 47 | 0.00 |
| 2018-08-14 | 4934 | 1675400 | 603 | 11871450 | 7.19 | 7.30 | 7.00 | 7.08 | 0.10 | -1.39% | 7.08 | 3 | 7.10 | 1 | 0.00 |
| 2018-08-15 | 4934 | 2064001 | 706 | 14225077 | 7.10 | 7.12 | 6.79 | 6.90 | 0.18 | -2.54% | 6.90 | 9 | 6.91 | 1 | 0.00 |
| 2018-08-16 | 4934 | 2654450 | 928 | 17776070 | 6.80 | 6.81 | 6.60 | 6.61 | 0.29 | -4.2% | 6.61 | 35 | 6.62 | 60 | 0.00 |
| 2018-08-17 | 4934 | 2293615 | 881 | 15127932 | 6.67 | 6.68 | 6.54 | 6.55 | 0.06 | -0.91% | 6.55 | 19 | 6.56 | 13 | 0.00 |
| 2018-08-20 | 4934 | 2155122 | 637 | 13839406 | 6.56 | 6.58 | 6.30 | 6.30 | 0.25 | -3.82% | 6.30 | 68 | 6.36 | 6 | 0.00 |
| 2018-08-21 | 4934 | 3947000 | 1341 | 24485170 | 6.32 | 6.37 | 6.07 | 6.33 | 0.03 | 0.48% | 6.33 | 2 | 6.34 | 2 | 0.00 |
| 2018-08-22 | 4934 | 4629701 | 1419 | 30704235 | 6.36 | 6.75 | 6.36 | 6.70 | 0.37 | 5.85% | 6.70 | 15 | 6.71 | 4 | 0.00 |
| 2018-08-23 | 4934 | 4591400 | 1464 | 31649797 | 6.70 | 7.08 | 6.68 | 7.05 | 0.35 | 5.22% | 7.04 | 93 | 7.05 | 15 | 0.00 |
| 2018-08-24 | 4934 | 2350461 | 728 | 16216604 | 7.07 | 7.07 | 6.82 | 6.85 | 0.20 | -2.84% | 6.85 | 2 | 6.87 | 8 | 0.00 |
| 2018-08-27 | 4934 | 622234 | 261 | 4274792 | 6.86 | 6.92 | 6.82 | 6.89 | 0.04 | 0.58% | 6.89 | 39 | 6.90 | 5 | 0.00 |
| 2018-08-28 | 4934 | 814093 | 344 | 5583405 | 6.94 | 6.94 | 6.83 | 6.86 | 0.03 | -0.44% | 6.86 | 1 | 6.88 | 11 | 0.00 |
| 2018-08-29 | 4934 | 833284 | 320 | 5720914 | 6.89 | 6.92 | 6.81 | 6.87 | 0.01 | 0.15% | 6.87 | 16 | 6.90 | 11 | 0.00 |
| 2018-08-30 | 4934 | 2566426 | 851 | 17982444 | 6.92 | 7.12 | 6.91 | 7.02 | 0.15 | 2.18% | 7.02 | 37 | 7.03 | 7 | 0.00 |
| 2018-08-31 | 4934 | 3931000 | 1492 | 28536340 | 7.05 | 7.38 | 6.98 | 7.30 | 0.28 | 3.99% | 7.29 | 3 | 7.30 | 43 | 0.00 |
| 2018-09-03 | 4934 | 2933183 | 1058 | 21511215 | 7.17 | 7.43 | 7.16 | 7.34 | 0.04 | 0.55% | 7.33 | 2 | 7.34 | 24 | 0.00 |
| 2018-09-04 | 4934 | 2018220 | 665 | 14852715 | 7.47 | 7.47 | 7.26 | 7.30 | 0.04 | -0.54% | 7.30 | 29 | 7.32 | 2 | 0.00 |
| 2018-09-05 | 4934 | 2072410 | 807 | 14876139 | 7.30 | 7.32 | 7.05 | 7.05 | 0.25 | -3.42% | 7.05 | 2 | 7.07 | 38 | 0.00 |
| 2018-09-06 | 4934 | 1339298 | 521 | 9504773 | 7.05 | 7.17 | 7.02 | 7.02 | 0.03 | -0.43% | 7.02 | 40 | 7.07 | 6 | 0.00 |
| 2018-09-07 | 4934 | 1314001 | 613 | 9129376 | 7.10 | 7.14 | 6.81 | 6.85 | 0.17 | -2.42% | 6.85 | 3 | 6.86 | 2 | 0.00 |
| 2018-09-10 | 4934 | 2272213 | 969 | 14686234 | 6.85 | 6.85 | 6.22 | 6.32 | 0.53 | -7.74% | 6.32 | 2 | 6.33 | 2 | 0.00 |
| 2018-09-11 | 4934 | 1595338 | 660 | 10249855 | 6.36 | 6.57 | 6.25 | 6.51 | 0.19 | 3.01% | 6.51 | 57 | 6.53 | 2 | 0.00 |
| 2018-09-12 | 4934 | 959023 | 402 | 6147602 | 6.59 | 6.59 | 6.34 | 6.38 | 0.13 | -2% | 6.38 | 3 | 6.39 | 1 | 0.00 |
| 2018-09-13 | 4934 | 972026 | 496 | 6355102 | 6.45 | 6.62 | 6.38 | 6.56 | 0.18 | 2.82% | 6.56 | 4 | 6.58 | 4 | 0.00 |
| 2018-09-14 | 4934 | 935000 | 450 | 6272450 | 6.60 | 6.76 | 6.60 | 6.73 | 0.17 | 2.59% | 6.72 | 2 | 6.74 | 25 | 0.00 |
| 2018-09-17 | 4934 | 564000 | 232 | 3768950 | 6.73 | 6.75 | 6.64 | 6.65 | 0.08 | -1.19% | 6.65 | 35 | 6.66 | 7 | 0.00 |
| 2018-09-18 | 4934 | 1225041 | 783 | 8290288 | 6.65 | 6.85 | 6.63 | 6.76 | 0.11 | 1.65% | 6.76 | 6 | 6.79 | 11 | 0.00 |
| 2018-09-19 | 4934 | 6153033 | 2054 | 45025225 | 6.87 | 7.43 | 6.80 | 7.43 | 0.67 | 9.91% | 7.43 | 763 | 0.00 | 0 | 0.00 |
| 2018-09-20 | 4934 | 7022034 | 2626 | 52548597 | 7.60 | 7.73 | 7.10 | 7.40 | 0.03 | -0.4% | 7.36 | 1 | 7.40 | 56 | 0.00 |
| 2018-09-21 | 4934 | 3782438 | 1240 | 28318326 | 7.40 | 7.63 | 7.38 | 7.47 | 0.07 | 0.95% | 7.43 | 2 | 7.47 | 9 | 0.00 |
| 2018-09-25 | 4934 | 1415022 | 637 | 10586055 | 7.47 | 7.60 | 7.39 | 7.40 | 0.07 | -0.94% | 7.40 | 38 | 7.42 | 4 | 0.00 |
| 2018-09-26 | 4934 | 1097002 | 471 | 8099664 | 7.45 | 7.50 | 7.32 | 7.33 | 0.07 | -0.95% | 7.32 | 46 | 7.33 | 4 | 0.00 |
| 2018-09-27 | 4934 | 1407701 | 643 | 10097866 | 7.30 | 7.35 | 7.06 | 7.13 | 0.20 | -2.73% | 7.13 | 33 | 7.14 | 59 | 0.00 |
| 2018-09-28 | 4934 | 1339090 | 540 | 9627338 | 7.15 | 7.28 | 7.13 | 7.16 | 0.03 | 0.42% | 7.16 | 24 | 7.18 | 7 | 0.00 |
| 2018-10-01 | 4934 | 835046 | 346 | 5948024 | 7.17 | 7.21 | 7.06 | 7.06 | 0.10 | -1.4% | 7.06 | 5 | 7.10 | 10 | 0.00 |
| 2018-10-02 | 4934 | 930242 | 418 | 6488556 | 7.08 | 7.10 | 6.92 | 6.95 | 0.11 | -1.56% | 6.94 | 16 | 6.96 | 20 | 0.00 |
| 2018-10-03 | 4934 | 562359 | 209 | 3880545 | 6.95 | 6.99 | 6.81 | 6.81 | 0.14 | -2.01% | 6.81 | 45 | 6.85 | 15 | 0.00 |
| 2018-10-04 | 4934 | 815104 | 397 | 5525942 | 6.80 | 6.87 | 6.70 | 6.70 | 0.11 | -1.62% | 6.70 | 16 | 6.75 | 27 | 0.00 |
| 2018-10-05 | 4934 | 1949044 | 772 | 12510879 | 6.68 | 6.77 | 6.19 | 6.34 | 0.36 | -5.37% | 6.34 | 57 | 6.36 | 15 | 0.00 |
| 2018-10-08 | 4934 | 1245481 | 475 | 7897629 | 6.44 | 6.45 | 6.28 | 6.29 | 0.05 | -0.79% | 6.29 | 37 | 6.30 | 40 | 0.00 |
| 2018-10-09 | 4934 | 1500043 | 621 | 9228212 | 6.30 | 6.31 | 6.06 | 6.06 | 0.23 | -3.66% | 6.06 | 12 | 6.08 | 2 | 0.00 |
| 2018-10-11 | 4934 | 2907073 | 806 | 15888589 | 5.46 | 5.57 | 5.46 | 5.46 | 0.60 | -9.9% | 0.00 | 0 | 5.46 | 704 | 0.00 |
| 2018-10-12 | 4934 | 2802547 | 1076 | 14631327 | 5.19 | 5.43 | 5.06 | 5.42 | 0.04 | -0.73% | 5.42 | 14 | 5.43 | 6 | 0.00 |
| 2018-10-15 | 4934 | 1910001 | 609 | 10304195 | 5.49 | 5.49 | 5.30 | 5.36 | 0.06 | -1.11% | 5.36 | 13 | 5.37 | 2 | 0.00 |
| 2018-10-16 | 4934 | 1292118 | 508 | 6922554 | 5.20 | 5.49 | 5.20 | 5.33 | 0.03 | -0.56% | 5.33 | 24 | 5.36 | 10 | 0.00 |
| 2018-10-17 | 4934 | 7220680 | 1408 | 40069502 | 5.45 | 5.67 | 5.37 | 5.51 | 0.18 | 3.38% | 5.51 | 38 | 5.55 | 6 | 0.00 |
| 2018-10-18 | 4934 | 846050 | 375 | 4676474 | 5.55 | 5.62 | 5.47 | 5.51 | 0.00 | 0% | 5.51 | 28 | 5.52 | 7 | 0.00 |
| 2018-10-19 | 4934 | 928000 | 392 | 5026410 | 5.41 | 5.46 | 5.35 | 5.46 | 0.05 | -0.91% | 5.46 | 4 | 5.47 | 8 | 0.00 |
| 2018-10-22 | 4934 | 976640 | 460 | 5347370 | 5.38 | 5.55 | 5.38 | 5.43 | 0.03 | -0.55% | 5.43 | 27 | 5.45 | 1 | 0.00 |
| 2018-10-23 | 4934 | 1113932 | 496 | 5998228 | 5.43 | 5.53 | 5.25 | 5.28 | 0.15 | -2.76% | 5.27 | 161 | 5.28 | 4 | 0.00 |
| 2018-10-24 | 4934 | 1011059 | 480 | 5307278 | 5.28 | 5.37 | 5.20 | 5.20 | 0.08 | -1.52% | 5.20 | 57 | 5.23 | 6 | 0.00 |
| 2018-10-25 | 4934 | 3914079 | 1091 | 18774357 | 5.00 | 5.01 | 4.68 | 4.68 | 0.52 | -10% | 0.00 | 0 | 4.68 | 137 | 0.00 |
| 2018-10-26 | 4934 | 2222639 | 849 | 10058113 | 4.70 | 4.81 | 4.33 | 4.42 | 0.26 | -5.56% | 4.42 | 20 | 4.44 | 15 | 0.00 |
| 2018-10-29 | 4934 | 1366101 | 572 | 6037364 | 4.46 | 4.50 | 4.34 | 4.37 | 0.05 | -1.13% | 4.37 | 17 | 4.40 | 3 | 0.00 |
| 2018-10-30 | 4934 | 859180 | 403 | 3801777 | 4.41 | 4.51 | 4.37 | 4.47 | 0.10 | 2.29% | 4.47 | 15 | 4.48 | 7 | 0.00 |
| 2018-10-31 | 4934 | 2163000 | 725 | 10020980 | 4.54 | 4.71 | 4.51 | 4.60 | 0.13 | 2.91% | 4.60 | 263 | 4.65 | 22 | 0.00 |
| 2018-11-01 | 4934 | 2027561 | 749 | 9789167 | 4.66 | 4.94 | 4.65 | 4.84 | 0.24 | 5.22% | 4.84 | 92 | 4.85 | 8 | 0.00 |
| 2018-11-02 | 4934 | 2285408 | 804 | 11649860 | 5.00 | 5.18 | 4.95 | 5.04 | 0.20 | 4.13% | 5.04 | 40 | 5.05 | 29 | 0.00 |
| 2018-11-05 | 4934 | 2071015 | 774 | 10760359 | 5.07 | 5.39 | 4.97 | 5.36 | 0.32 | 6.35% | 5.35 | 5 | 5.36 | 22 | 0.00 |
| 2018-11-06 | 4934 | 3735500 | 1285 | 20268364 | 5.50 | 5.68 | 5.18 | 5.20 | 0.16 | -2.99% | 5.20 | 5 | 5.21 | 10 | 0.00 |
| 2018-11-07 | 4934 | 1341000 | 613 | 7153370 | 5.26 | 5.43 | 5.18 | 5.40 | 0.20 | 3.85% | 5.37 | 7 | 5.40 | 9 | 0.00 |
| 2018-11-08 | 4934 | 1247180 | 459 | 6745687 | 5.50 | 5.52 | 5.30 | 5.30 | 0.10 | -1.85% | 5.30 | 62 | 5.31 | 10 | 0.00 |
| 2018-11-09 | 4934 | 1255000 | 475 | 6510880 | 5.30 | 5.32 | 5.11 | 5.13 | 0.17 | -3.21% | 5.13 | 53 | 5.14 | 6 | 0.00 |
| 2018-11-12 | 4934 | 751091 | 321 | 3913283 | 5.17 | 5.29 | 5.10 | 5.22 | 0.09 | 1.75% | 5.22 | 4 | 5.23 | 40 | 0.00 |
| 2018-11-13 | 4934 | 1227003 | 501 | 6417775 | 5.05 | 5.35 | 5.05 | 5.33 | 0.11 | 2.11% | 5.31 | 6 | 5.33 | 3 | 0.00 |
| 2018-11-14 | 4934 | 3790615 | 1317 | 21361465 | 5.35 | 5.77 | 5.35 | 5.62 | 0.29 | 5.44% | 5.62 | 2 | 5.64 | 19 | 0.00 |
| 2018-11-16 | 4934 | 2523272 | 954 | 13375045 | 5.62 | 5.62 | 5.20 | 5.28 | 0.22 | -6.05% | 5.28 | 15 | 5.30 | 71 | 0.00 |
| 2018-11-19 | 4934 | 1389038 | 503 | 7462140 | 5.30 | 5.42 | 5.28 | 5.41 | 0.13 | 2.46% | 5.39 | 10 | 5.41 | 32 | 0.00 |
| 2018-11-20 | 4934 | 1228199 | 527 | 6679833 | 5.38 | 5.50 | 5.31 | 5.43 | 0.02 | 0.37% | 5.42 | 17 | 5.43 | 32 | 0.00 |
| 2018-11-21 | 4934 | 2456407 | 766 | 13510826 | 5.41 | 5.57 | 5.32 | 5.44 | 0.01 | 0.18% | 5.44 | 4 | 5.45 | 15 | 0.00 |
| 2018-11-22 | 4934 | 1803345 | 501 | 9690176 | 5.49 | 5.51 | 5.28 | 5.31 | 0.13 | -2.39% | 5.31 | 15 | 5.32 | 1 | 0.00 |
| 2018-11-23 | 4934 | 4085501 | 1149 | 23390334 | 5.51 | 5.82 | 5.51 | 5.80 | 0.49 | 9.23% | 5.80 | 93 | 5.81 | 13 | 0.00 |
| 2018-11-26 | 4934 | 1803155 | 585 | 10244320 | 5.78 | 5.80 | 5.56 | 5.70 | 0.10 | -1.72% | 5.69 | 12 | 5.70 | 2 | 0.00 |
| 2018-11-27 | 4934 | 836082 | 288 | 4735955 | 5.73 | 5.75 | 5.62 | 5.67 | 0.03 | -0.53% | 5.66 | 5 | 5.67 | 10 | 0.00 |
| 2018-11-28 | 4934 | 2184601 | 754 | 12873145 | 5.70 | 6.08 | 5.65 | 5.97 | 0.30 | 5.29% | 5.97 | 14 | 5.98 | 31 | 0.00 |
| 2018-11-29 | 4934 | 1271100 | 428 | 7496438 | 5.99 | 6.00 | 5.83 | 5.90 | 0.07 | -1.17% | 5.90 | 3 | 5.91 | 6 | 0.00 |
| 2018-11-30 | 4934 | 832130 | 300 | 4935565 | 5.93 | 6.02 | 5.86 | 5.88 | 0.02 | -0.34% | 5.88 | 72 | 5.90 | 8 | 0.00 |
| 2018-12-03 | 4934 | 1934000 | 518 | 11447190 | 6.09 | 6.09 | 5.75 | 5.85 | 0.03 | -0.51% | 5.85 | 5 | 5.87 | 5 | 0.00 |
| 2018-12-04 | 4934 | 1498363 | 517 | 8854100 | 5.85 | 5.98 | 5.78 | 5.91 | 0.06 | 1.03% | 5.91 | 51 | 5.95 | 5 | 0.00 |
| 2018-12-05 | 4934 | 821502 | 271 | 4757171 | 5.80 | 5.84 | 5.76 | 5.79 | 0.12 | -2.03% | 5.79 | 1 | 5.80 | 17 | 0.00 |
| 2018-12-06 | 4934 | 1368001 | 488 | 7680385 | 5.97 | 5.97 | 5.42 | 5.53 | 0.26 | -4.49% | 5.51 | 21 | 5.53 | 30 | 0.00 |
| 2018-12-07 | 4934 | 381100 | 156 | 2133308 | 5.54 | 5.65 | 5.54 | 5.59 | 0.06 | 1.08% | 5.59 | 13 | 5.61 | 4 | 0.00 |
| 2018-12-10 | 4934 | 657478 | 220 | 3648360 | 5.54 | 5.64 | 5.46 | 5.60 | 0.01 | 0.18% | 5.52 | 1 | 5.60 | 25 | 0.00 |
| 2018-12-11 | 4934 | 318630 | 140 | 1774348 | 5.62 | 5.63 | 5.51 | 5.51 | 0.09 | -1.61% | 5.51 | 54 | 5.52 | 4 | 0.00 |
| 2018-12-12 | 4934 | 498215 | 169 | 2772742 | 5.53 | 5.61 | 5.53 | 5.60 | 0.09 | 1.63% | 5.58 | 3 | 5.60 | 9 | 0.00 |
| 2018-12-13 | 4934 | 403000 | 138 | 2255590 | 5.64 | 5.64 | 5.55 | 5.57 | 0.03 | -0.54% | 5.57 | 10 | 5.60 | 5 | 0.00 |
| 2018-12-14 | 4934 | 1152040 | 397 | 6151541 | 5.40 | 5.49 | 5.28 | 5.31 | 0.26 | -4.67% | 5.31 | 17 | 5.33 | 8 | 0.00 |
| 2018-12-17 | 4934 | 582020 | 209 | 3057342 | 5.31 | 5.32 | 5.22 | 5.23 | 0.08 | -1.51% | 5.23 | 22 | 5.26 | 26 | 0.00 |
| 2018-12-18 | 4934 | 1203739 | 375 | 6095737 | 5.23 | 5.23 | 4.99 | 5.01 | 0.22 | -4.21% | 5.01 | 23 | 5.03 | 10 | 0.00 |
| 2018-12-19 | 4934 | 1072236 | 298 | 5305142 | 4.95 | 5.04 | 4.89 | 4.93 | 0.08 | -1.6% | 4.93 | 24 | 4.94 | 2 | 0.00 |
| 2018-12-20 | 4934 | 1028086 | 352 | 4917760 | 4.89 | 4.92 | 4.68 | 4.77 | 0.16 | -3.25% | 4.75 | 13 | 4.77 | 20 | 0.00 |
| 2018-12-21 | 4934 | 881860 | 262 | 4233566 | 4.75 | 4.87 | 4.71 | 4.85 | 0.08 | 1.68% | 4.84 | 24 | 4.85 | 1 | 0.00 |
| 2018-12-22 | 4934 | 378039 | 142 | 1845295 | 4.82 | 4.93 | 4.76 | 4.88 | 0.03 | 0.62% | 4.88 | 46 | 4.90 | 1 | 0.00 |
| 2018-12-24 | 4934 | 272000 | 97 | 1310310 | 4.90 | 4.90 | 4.78 | 4.85 | 0.03 | -0.61% | 4.85 | 79 | 4.86 | 8 | 0.00 |
| 2018-12-25 | 4934 | 428001 | 150 | 2016124 | 4.79 | 4.79 | 4.68 | 4.72 | 0.13 | -2.68% | 4.72 | 4 | 4.75 | 4 | 0.00 |
| 2018-12-26 | 4934 | 276253 | 117 | 1297057 | 4.72 | 4.74 | 4.66 | 4.66 | 0.06 | -1.27% | 4.66 | 3 | 4.67 | 4 | 0.00 |
| 2018-12-27 | 4934 | 1684029 | 539 | 8520028 | 4.80 | 5.12 | 4.80 | 5.12 | 0.46 | 9.87% | 5.12 | 873 | 0.00 | 0 | 0.00 |
| 2018-12-28 | 4934 | 1177370 | 368 | 5924522 | 5.12 | 5.12 | 4.96 | 5.10 | 0.02 | -0.39% | 5.09 | 13 | 5.10 | 31 | 0.00 |