華上(6289)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 | 2.07 0 0% | 2.13 0.06 2.9% | 2.13 0 0% | 2.10 -0.03 -1.41% | 2.08 -0.02 -0.95% | 2.04 -0.04 -1.92% | 2.06 0.02 0.98% | 2.10 0.04 1.94% | 2.15 0.05 2.38% | 2.18 0.03 1.4% | 2.24 0.06 2.75% | 2.21 -0.03 -1.34% | 2.25 0.04 1.81% | 2.25 0 0% | 2.15 -0.1 -4.44% | 2.10 -0.05 -2.33% | 2.19 0.09 4.29% | 2.15 -0.04 -1.83% | 2.19 0.04 1.86% | 2.16 -0.03 -1.37% | 2.35 0.19 8.8% | 2.25 -0.1 -4.26% | 2.16 | |||||||||
| 2 月 | 2.19 -0.06 -2.67% | 2.12 -0.07 -3.2% | 2.05 -0.07 -3.3% | 1.91 -0.14 -6.83% | 2.00 0.09 4.71% | 2.10 0.1 5% | 2.10 0 0% | 2.10 0 0% | 2.15 0.05 2.38% | 2.16 0.01 0.47% | 2.23 0.07 3.24% | 2.28 0.05 2.24% | 2.24 -0.04 -1.75% | 2.14 | ||||||||||||||||||
| 3 月 | 2.20 -0.04 -1.79% | 2.20 0 0% | 2.14 -0.06 -2.73% | 2.19 0.05 2.34% | 2.14 -0.05 -2.28% | 2.13 -0.01 -0.47% | 2.14 0.01 0.47% | 2.12 -0.02 -0.93% | 2.12 0 0% | 2.11 -0.01 -0.47% | 2.06 -0.05 -2.37% | 2.07 0.01 0.49% | 2.07 0 0% | 2.06 -0.01 -0.48% | 2.08 0.02 0.97% | 2.08 0 0% | 2.13 0.05 2.4% | 2.09 -0.04 -1.88% | 2.07 -0.02 -0.96% | 2.07 0 0% | 2.07 0 0% | 2.11 | ||||||||||
| 4 月 | 1.96 -0.11 -5.31% | 1.95 -0.01 -0.51% | 1.93 -0.02 -1.03% | 1.97 0.04 2.07% | 1.98 0.01 0.51% | 2.02 0.04 2.02% | 2.00 -0.02 -0.99% | 1.96 -0.04 -2% | 1.93 -0.03 -1.53% | 1.95 0.02 1.04% | 1.99 0.04 2.05% | 1.98 -0.01 -0.5% | 1.96 -0.02 -1.01% | 1.92 -0.04 -2.04% | 1.90 -0.02 -1.04% | 1.91 0.01 0.53% | 1.96 0.05 2.62% | 1.91 -0.05 -2.55% | 1.95 | |||||||||||||
| 5 月 | 1.90 -0.01 -0.52% | 1.90 0 0% | 1.88 -0.02 -1.05% | 1.86 -0.02 -1.06% | 1.84 -0.02 -1.08% | 1.81 -0.03 -1.63% | 1.80 -0.01 -0.55% | 1.79 -0.01 -0.56% | 1.70 -0.09 -5.03% | 1.70 0 0% | 1.68 -0.02 -1.18% | 1.71 0.03 1.79% | 1.71 0 0% | 1.72 0.01 0.58% | 1.82 0.1 5.81% | 1.88 0.06 3.3% | 1.83 -0.05 -2.66% | 1.80 -0.03 -1.64% | 1.80 0 0% | 1.77 -0.03 -1.67% | 1.81 0.04 2.26% | 1.76 -0.05 -2.76% | 1.79 | |||||||||
| 6 月 | 1.82 0.06 3.41% | 1.83 0.01 0.55% | 1.85 0.02 1.09% | 1.81 -0.04 -2.16% | 1.78 -0.03 -1.66% | 1.80 0.02 1.12% | 1.81 0.01 0.56% | 1.77 -0.04 -2.21% | 1.75 -0.02 -1.13% | 1.74 -0.01 -0.57% | 1.77 0.03 1.72% | 1.70 -0.07 -3.95% | 1.73 0.03 1.76% | 1.71 -0.02 -1.16% | 1.71 0 0% | 1.72 0.01 0.58% | 1.68 -0.04 -2.33% | 1.68 0 0% | 1.70 0.02 1.19% | 1.75 | ||||||||||||
| 7 月 | 1.68 -0.02 -1.18% | 1.74 0.06 3.57% | 1.68 -0.06 -3.45% | 1.73 0.05 2.98% | 1.67 -0.06 -3.47% | 1.65 -0.02 -1.2% | 1.69 0.04 2.42% | 1.62 -0.07 -4.14% | 1.57 -0.05 -3.09% | 1.51 -0.06 -3.82% | 1.44 -0.07 -4.64% | 1.36 -0.08 -5.56% | 1.23 -0.13 -9.56% | 1.35 0.12 9.76% | 1.48 0.13 9.63% | 1.62 0.14 9.46% | 1.78 0.16 9.88% | 1.61 -0.17 -9.55% | 1.77 0.16 9.94% | 1.85 0.08 4.52% | 1.99 0.14 7.57% | 1.62 | ||||||||||
| 8 月 | 2.04 0.05 2.51% | 1.91 -0.13 -6.37% | 1.86 -0.05 -2.62% | 1.83 -0.03 -1.61% | 2.01 0.18 9.84% | 1.83 -0.18 -8.96% | 1.83 0 0% | 1.83 0 0% | 1.75 -0.08 -4.37% | 1.78 0.03 1.71% | 1.69 -0.09 -5.06% | 1.71 0.02 1.18% | 1.68 -0.03 -1.75% | 1.64 -0.04 -2.38% | 1.61 -0.03 -1.83% | 1.70 0.09 5.59% | 1.87 0.17 10% | 1.85 -0.02 -1.07% | 1.75 -0.1 -5.41% | 1.79 0.04 2.29% | 1.79 0 0% | 1.84 0.05 2.79% | 1.80 -0.04 -2.17% | 1.79 | ||||||||
| 9 月 | 1.82 0.02 1.11% | 1.81 -0.01 -0.55% | 1.80 -0.01 -0.55% | 1.76 -0.04 -2.22% | 1.67 -0.09 -5.11% | 1.51 -0.16 -9.58% | 1.45 -0.06 -3.97% | 1.51 0.06 4.14% | 1.56 0.05 3.31% | 1.56 0 0% | 1.53 -0.03 -1.92% | 1.53 0 0% | 1.59 0.06 3.92% | 1.52 -0.07 -4.4% | 1.48 -0.04 -2.63% | 1.52 0.04 2.7% | 1.55 0.03 1.97% | 1.51 -0.04 -2.58% | 1.51 0 0% | 1.58 | ||||||||||||
| 10 月 | 1.51 0 0% | 1.45 -0.06 -3.97% | 1.40 -0.05 -3.45% | 1.47 0.07 5% | 1.40 -0.07 -4.76% | 1.39 -0.01 -0.71% | 1.36 -0.03 -2.16% | 1.27 -0.09 -6.62% | 1.33 0.06 4.72% | 1.38 0.05 3.76% | 1.40 0.02 1.45% | 1.40 0 0% | 1.38 -0.02 -1.43% | 1.38 0 0% | 1.34 -0.04 -2.9% | 1.31 -0.03 -2.24% | 1.33 0.02 1.53% | 1.29 -0.04 -3.01% | 1.24 -0.05 -3.88% | 1.25 0.01 0.81% | 1.21 -0.04 -3.2% | 1.20 -0.01 -0.83% | 1.35 | |||||||||
| 11 月 | 1.18 -0.02 -1.67% | 1.23 0.05 4.24% | 1.16 -0.07 -5.69% | 1.14 -0.02 -1.72% | 1.25 0.11 9.65% | 1.34 0.09 7.2% | 1.28 -0.06 -4.48% | 1.25 -0.03 -2.34% | 1.26 0.01 0.8% | 1.27 0.01 0.79% | 1.31 0.04 3.15% | 1.30 -0.01 -0.76% | 1.27 -0.03 -2.31% | 1.23 -0.04 -3.15% | 1.22 -0.01 -0.81% | 1.27 0.05 4.1% | 1.25 -0.02 -1.57% | 1.24 -0.01 -0.8% | 1.25 0.01 0.81% | 1.25 0 0% | 1.18 -0.07 -5.6% | 1.25 | ||||||||||
| 12 月 | 1.26 0.08 6.78% | 1.29 0.03 2.38% | 1.26 -0.03 -2.33% | 1.24 -0.02 -1.59% | 1.22 -0.02 -1.61% | 1.21 -0.01 -0.82% | 1.25 0.04 3.31% | 1.22 -0.03 -2.4% | 1.20 -0.02 -1.64% | 1.19 -0.01 -0.83% | 1.09 -0.1 -8.4% | 1.12 0.03 2.75% | 1.09 -0.03 -2.68% | 1.04 -0.05 -4.59% | 1.07 0.03 2.88% | 1.11 0.04 3.74% | 1.08 -0.03 -2.7% | 1.07 -0.01 -0.93% | 1.06 -0.01 -0.93% | 1.16 0.1 9.43% | 1.20 0.04 3.45% | 1.16 |
說明:最高漲幅:10%最低跌幅:-9.58% 最高價:2.35最低價:1.04平均價:1.71,灰色底表示週末,漲104天(5.41)元,跌166天(-7.48)元,平盤34天
10%=8,9%=3,8%=1,7%=3,6%=2,5%=6,4%=9,3%=18,2%=24,1%=26,0%=38,-0%=1,-1%=2,-2%=3,-3%=3,-4%=4,-5%=5,-6%=11,-7%=14,-8%=26,-9%=48,-10%=49,
| 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 | 6289 | 185518 | 35 | 384860 | 2.09 | 2.09 | 2.06 | 2.07 | 0.07 | 0% | 2.06 | 6 | 2.07 | 26 | 0.00 |
| 2018-01-03 | 6289 | 46976 | 15 | 98988 | 2.14 | 2.15 | 2.08 | 2.13 | 0.06 | 2.9% | 2.08 | 11 | 2.13 | 39 | 0.00 |
| 2018-01-04 | 6289 | 31813 | 12 | 67364 | 2.11 | 2.13 | 2.11 | 2.13 | 0.00 | 0% | 2.11 | 50 | 2.13 | 28 | 0.00 |
| 2018-01-05 | 6289 | 30907 | 22 | 65099 | 2.13 | 2.13 | 2.10 | 2.10 | 0.03 | -1.41% | 2.10 | 26 | 2.11 | 4 | 0.00 |
| 2018-01-08 | 6289 | 46307 | 37 | 96126 | 2.07 | 2.10 | 2.07 | 2.08 | 0.02 | -0.95% | 2.08 | 5 | 2.10 | 5 | 0.00 |
| 2018-01-09 | 6289 | 82016 | 19 | 168113 | 2.06 | 2.06 | 2.04 | 2.04 | 0.04 | -1.92% | 2.04 | 15 | 2.07 | 5 | 0.00 |
| 2018-01-10 | 6289 | 38531 | 19 | 79217 | 2.05 | 2.09 | 2.05 | 2.06 | 0.02 | 0.98% | 2.05 | 43 | 2.06 | 7 | 0.00 |
| 2018-01-11 | 6289 | 62505 | 14 | 131144 | 2.02 | 2.10 | 2.02 | 2.10 | 0.04 | 1.94% | 2.06 | 5 | 2.10 | 4 | 0.00 |
| 2018-01-12 | 6289 | 36556 | 25 | 77835 | 2.13 | 2.15 | 2.13 | 2.15 | 0.05 | 2.38% | 2.13 | 2 | 2.15 | 27 | 0.00 |
| 2018-01-15 | 6289 | 169990 | 29 | 364125 | 2.14 | 2.18 | 2.10 | 2.18 | 0.03 | 1.4% | 2.18 | 6 | 2.20 | 2 | 0.00 |
| 2018-01-16 | 6289 | 111823 | 41 | 249173 | 2.22 | 2.25 | 2.22 | 2.24 | 0.06 | 2.75% | 2.23 | 5 | 2.24 | 9 | 0.00 |
| 2018-01-17 | 6289 | 41555 | 17 | 88235 | 2.18 | 2.21 | 2.11 | 2.21 | 0.03 | -1.34% | 2.15 | 15 | 2.20 | 11 | 0.00 |
| 2018-01-18 | 6289 | 126173 | 50 | 285357 | 2.21 | 2.30 | 2.21 | 2.25 | 0.04 | 1.81% | 2.22 | 6 | 2.25 | 47 | 0.00 |
| 2018-01-19 | 6289 | 61996 | 27 | 139395 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0% | 2.17 | 5 | 2.25 | 42 | 0.00 |
| 2018-01-22 | 6289 | 29684 | 35 | 64164 | 2.23 | 2.23 | 2.14 | 2.15 | 0.10 | -4.44% | 2.17 | 6 | 2.20 | 12 | 0.00 |
| 2018-01-23 | 6289 | 302890 | 49 | 637814 | 2.11 | 2.11 | 2.10 | 2.10 | 0.05 | -2.33% | 2.08 | 5 | 2.10 | 47 | 0.00 |
| 2018-01-24 | 6289 | 100608 | 59 | 215478 | 2.10 | 2.20 | 2.10 | 2.19 | 0.09 | 4.29% | 2.12 | 3 | 2.19 | 52 | 0.00 |
| 2018-01-25 | 6289 | 42663 | 28 | 90066 | 2.16 | 2.16 | 2.08 | 2.15 | 0.04 | -1.83% | 2.13 | 5 | 2.15 | 3 | 0.00 |
| 2018-01-26 | 6289 | 60500 | 23 | 130949 | 2.15 | 2.19 | 2.15 | 2.19 | 0.04 | 1.86% | 2.16 | 2 | 2.19 | 20 | 0.00 |
| 2018-01-29 | 6289 | 86511 | 21 | 186860 | 2.16 | 2.16 | 2.16 | 2.16 | 0.03 | -1.37% | 2.15 | 5 | 2.16 | 18 | 0.00 |
| 2018-01-30 | 6289 | 346257 | 57 | 811651 | 2.37 | 2.37 | 2.28 | 2.35 | 0.19 | 8.8% | 2.28 | 23 | 2.35 | 22 | 0.00 |
| 2018-01-31 | 6289 | 118000 | 20 | 268370 | 2.30 | 2.30 | 2.25 | 2.25 | 0.10 | -4.26% | 2.23 | 10 | 2.25 | 16 | 0.00 |
| 2018-02-01 | 6289 | 143750 | 50 | 315250 | 2.25 | 2.25 | 2.12 | 2.19 | 0.06 | -2.67% | 2.16 | 1 | 2.19 | 4 | 0.00 |
| 2018-02-02 | 6289 | 73053 | 31 | 153876 | 2.10 | 2.14 | 2.10 | 2.12 | 0.07 | -3.2% | 2.12 | 9 | 2.14 | 17 | 0.00 |
| 2018-02-05 | 6289 | 172012 | 33 | 350135 | 1.94 | 2.08 | 1.94 | 2.05 | 0.07 | -3.3% | 2.05 | 2 | 2.08 | 100 | 0.00 |
| 2018-02-06 | 6289 | 218008 | 30 | 422486 | 2.00 | 2.00 | 1.90 | 1.91 | 0.14 | -6.83% | 1.91 | 8 | 1.96 | 6 | 0.00 |
| 2018-02-07 | 6289 | 294337 | 45 | 567974 | 1.83 | 2.00 | 1.83 | 2.00 | 0.09 | 4.71% | 1.99 | 2 | 2.00 | 59 | 0.00 |
| 2018-02-08 | 6289 | 72996 | 22 | 154560 | 2.07 | 2.13 | 2.07 | 2.10 | 0.10 | 5% | 2.08 | 100 | 2.10 | 45 | 0.00 |
| 2018-02-09 | 6289 | 126018 | 30 | 260249 | 2.03 | 2.10 | 2.03 | 2.10 | 0.00 | 0% | 2.09 | 32 | 2.10 | 47 | 0.00 |
| 2018-02-12 | 6289 | 53350 | 17 | 115303 | 2.20 | 2.20 | 2.06 | 2.10 | 0.00 | 0% | 2.08 | 6 | 2.10 | 5 | 0.00 |
| 2018-02-21 | 6289 | 66513 | 30 | 141998 | 2.10 | 2.15 | 2.10 | 2.15 | 0.05 | 2.38% | 2.15 | 41 | 2.23 | 8 | 0.00 |
| 2018-02-22 | 6289 | 51285 | 28 | 110423 | 2.15 | 2.16 | 2.15 | 2.16 | 0.01 | 0.47% | 2.15 | 16 | 2.16 | 26 | 0.00 |
| 2018-02-23 | 6289 | 108393 | 34 | 237729 | 2.16 | 2.23 | 2.16 | 2.23 | 0.07 | 3.24% | 2.22 | 1 | 2.23 | 15 | 0.00 |
| 2018-02-26 | 6289 | 244808 | 65 | 553023 | 2.23 | 2.28 | 2.23 | 2.28 | 0.05 | 2.24% | 2.27 | 1 | 2.28 | 3 | 0.00 |
| 2018-02-27 | 6289 | 61121 | 33 | 137933 | 2.33 | 2.33 | 2.23 | 2.24 | 0.04 | -1.75% | 2.24 | 10 | 2.28 | 8 | 0.00 |
| 2018-03-01 | 6289 | 96859 | 37 | 209756 | 2.15 | 2.20 | 2.15 | 2.20 | 0.04 | -1.79% | 2.17 | 43 | 2.19 | 20 | 0.00 |
| 2018-03-02 | 6289 | 91016 | 34 | 198792 | 2.12 | 2.21 | 2.12 | 2.20 | 0.00 | 0% | 2.16 | 3 | 2.20 | 5 | 0.00 |
| 2018-03-05 | 6289 | 117863 | 44 | 253037 | 2.15 | 2.15 | 2.14 | 2.14 | 0.06 | -2.73% | 2.14 | 6 | 2.15 | 6 | 0.00 |
| 2018-03-06 | 6289 | 26015 | 27 | 56838 | 2.22 | 2.22 | 2.12 | 2.19 | 0.05 | 2.34% | 2.19 | 3 | 2.20 | 11 | 0.00 |
| 2018-03-07 | 6289 | 175336 | 53 | 361843 | 2.20 | 2.20 | 2.00 | 2.14 | 0.05 | -2.28% | 2.14 | 13 | 2.15 | 15 | 0.00 |
| 2018-03-08 | 6289 | 38480 | 29 | 82738 | 2.13 | 2.19 | 2.13 | 2.13 | 0.01 | -0.47% | 2.13 | 6 | 2.14 | 11 | 0.00 |
| 2018-03-09 | 6289 | 88049 | 32 | 186290 | 2.18 | 2.18 | 2.10 | 2.14 | 0.01 | 0.47% | 2.12 | 10 | 2.14 | 3 | 0.00 |
| 2018-03-12 | 6289 | 77598 | 54 | 165970 | 2.14 | 2.15 | 2.12 | 2.12 | 0.02 | -0.93% | 2.11 | 20 | 2.12 | 1 | 0.00 |
| 2018-03-13 | 6289 | 83802 | 39 | 177205 | 2.14 | 2.14 | 2.10 | 2.12 | 0.00 | 0% | 2.12 | 12 | 2.14 | 5 | 0.00 |
| 2018-03-14 | 6289 | 24967 | 31 | 52313 | 2.05 | 2.13 | 2.05 | 2.11 | 0.01 | -0.47% | 2.11 | 5 | 2.12 | 5 | 0.00 |
| 2018-03-15 | 6289 | 227250 | 43 | 473893 | 2.03 | 2.15 | 2.03 | 2.06 | 0.05 | -2.37% | 2.06 | 4 | 2.09 | 10 | 0.00 |
| 2018-03-20 | 6289 | 68999 | 50 | 143603 | 2.07 | 2.10 | 2.05 | 2.07 | 0.00 | 0.49% | 2.07 | 8 | 2.08 | 5 | 0.00 |
| 2018-03-21 | 6289 | 98104 | 48 | 206097 | 2.06 | 2.13 | 2.06 | 2.07 | 0.00 | 0% | 2.07 | 4 | 2.12 | 5 | 0.00 |
| 2018-03-22 | 6289 | 36116 | 29 | 74533 | 2.06 | 2.13 | 2.06 | 2.06 | 0.01 | -0.48% | 2.06 | 15 | 2.07 | 8 | 0.00 |
| 2018-03-23 | 6289 | 91771 | 46 | 193755 | 2.14 | 2.14 | 2.06 | 2.08 | 0.02 | 0.97% | 2.08 | 2 | 2.13 | 16 | 0.00 |
| 2018-03-26 | 6289 | 27294 | 39 | 57518 | 2.15 | 2.15 | 2.08 | 2.08 | 0.00 | 0% | 2.09 | 12 | 2.11 | 5 | 0.00 |
| 2018-03-27 | 6289 | 49050 | 40 | 103639 | 2.13 | 2.13 | 2.08 | 2.13 | 0.05 | 2.4% | 2.08 | 12 | 2.13 | 16 | 0.00 |
| 2018-03-28 | 6289 | 63750 | 38 | 134522 | 2.02 | 2.15 | 2.02 | 2.09 | 0.04 | -1.88% | 2.09 | 5 | 2.11 | 1 | 0.00 |
| 2018-03-29 | 6289 | 59292 | 41 | 122589 | 2.09 | 2.09 | 2.05 | 2.07 | 0.02 | -0.96% | 2.06 | 2 | 2.07 | 6 | 0.00 |
| 2018-03-30 | 6289 | 30326 | 50 | 63524 | 2.03 | 2.13 | 2.03 | 2.07 | 0.00 | 0% | 2.07 | 4 | 2.09 | 10 | 0.00 |
| 2018-03-31 | 6289 | 47549 | 69 | 96522 | 2.05 | 2.07 | 2.02 | 2.07 | 0.00 | 0% | 2.04 | 10 | 2.07 | 5 | 0.00 |
| 2018-04-02 | 6289 | 767401 | 128 | 1474227 | 2.03 | 2.05 | 1.87 | 1.96 | 0.11 | -5.31% | 1.96 | 40 | 2.02 | 20 | 0.00 |
| 2018-04-03 | 6289 | 333027 | 60 | 645030 | 1.95 | 1.97 | 1.92 | 1.95 | 0.01 | -0.51% | 1.95 | 6 | 1.97 | 9 | 0.00 |
| 2018-04-09 | 6289 | 250197 | 102 | 484944 | 1.94 | 1.94 | 1.93 | 1.93 | 0.02 | -1.03% | 1.93 | 111 | 1.94 | 6 | 0.00 |
| 2018-04-10 | 6289 | 90389 | 56 | 177560 | 1.99 | 1.99 | 1.93 | 1.97 | 0.04 | 2.07% | 1.95 | 5 | 1.97 | 10 | 0.00 |
| 2018-04-11 | 6289 | 63384 | 31 | 125377 | 2.02 | 2.02 | 1.95 | 1.98 | 0.01 | 0.51% | 1.97 | 20 | 1.98 | 1 | 0.00 |
| 2018-04-12 | 6289 | 87521 | 23 | 176323 | 2.03 | 2.03 | 1.94 | 2.02 | 0.04 | 2.02% | 2.00 | 60 | 2.02 | 79 | 0.00 |
| 2018-04-13 | 6289 | 61712 | 23 | 126344 | 2.08 | 2.08 | 2.00 | 2.00 | 0.02 | -0.99% | 2.00 | 48 | 2.06 | 20 | 0.00 |
| 2018-04-16 | 6289 | 106441 | 56 | 212459 | 2.00 | 2.03 | 1.96 | 1.96 | 0.04 | -2% | 1.96 | 14 | 2.00 | 72 | 0.00 |
| 2018-04-17 | 6289 | 220368 | 56 | 425370 | 2.04 | 2.04 | 1.92 | 1.93 | 0.03 | -1.53% | 1.93 | 14 | 1.98 | 8 | 0.00 |
| 2018-04-18 | 6289 | 49315 | 41 | 96423 | 1.98 | 1.98 | 1.95 | 1.95 | 0.02 | 1.04% | 1.95 | 4 | 2.00 | 6 | 0.00 |
| 2018-04-19 | 6289 | 29645 | 24 | 60108 | 2.09 | 2.09 | 1.99 | 1.99 | 0.04 | 2.05% | 1.98 | 9 | 2.05 | 4 | 0.00 |
| 2018-04-20 | 6289 | 77176 | 30 | 151947 | 1.99 | 1.99 | 1.96 | 1.98 | 0.01 | -0.5% | 1.98 | 2 | 2.03 | 5 | 0.00 |
| 2018-04-23 | 6289 | 33365 | 49 | 65578 | 1.98 | 1.98 | 1.96 | 1.96 | 0.02 | -1.01% | 1.91 | 3 | 1.92 | 10 | 0.00 |
| 2018-04-24 | 6289 | 87585 | 39 | 168683 | 1.93 | 1.93 | 1.91 | 1.92 | 0.04 | -2.04% | 1.92 | 12 | 1.99 | 25 | 0.00 |
| 2018-04-25 | 6289 | 24031 | 34 | 45752 | 1.96 | 1.96 | 1.88 | 1.90 | 0.02 | -1.04% | 1.90 | 1 | 1.92 | 3 | 0.00 |
| 2018-04-26 | 6289 | 72312 | 23 | 141011 | 1.90 | 1.98 | 1.90 | 1.91 | 0.01 | 0.53% | 1.90 | 22 | 1.91 | 9 | 0.00 |
| 2018-04-27 | 6289 | 12111 | 10 | 23228 | 1.91 | 1.96 | 1.91 | 1.96 | 0.05 | 2.62% | 1.91 | 14 | 1.96 | 7 | 0.00 |
| 2018-04-30 | 6289 | 72138 | 14 | 134884 | 1.96 | 1.96 | 1.84 | 1.91 | 0.05 | -2.55% | 1.91 | 13 | 1.93 | 5 | 0.00 |
| 2018-05-02 | 6289 | 40793 | 27 | 78027 | 1.91 | 1.92 | 1.90 | 1.90 | 0.01 | -0.52% | 1.89 | 30 | 1.90 | 10 | 0.00 |
| 2018-05-03 | 6289 | 13252 | 9 | 25103 | 1.90 | 1.90 | 1.89 | 1.90 | 0.00 | 0% | 1.89 | 36 | 1.90 | 4 | 0.00 |
| 2018-05-04 | 6289 | 52012 | 17 | 97404 | 1.92 | 1.92 | 1.86 | 1.88 | 0.02 | -1.05% | 1.88 | 33 | 1.92 | 13 | 0.00 |
| 2018-05-07 | 6289 | 58101 | 21 | 108407 | 1.97 | 1.97 | 1.86 | 1.86 | 0.02 | -1.06% | 1.86 | 14 | 1.88 | 30 | 0.00 |
| 2018-05-08 | 6289 | 502440 | 60 | 861814 | 1.68 | 1.84 | 1.68 | 1.84 | 0.02 | -1.08% | 1.84 | 37 | 1.85 | 8 | 0.00 |
| 2018-05-09 | 6289 | 112659 | 33 | 203954 | 1.84 | 1.84 | 1.75 | 1.81 | 0.03 | -1.63% | 1.78 | 6 | 1.83 | 20 | 0.00 |
| 2018-05-10 | 6289 | 162315 | 27 | 293170 | 1.85 | 1.85 | 1.79 | 1.80 | 0.01 | -0.55% | 1.80 | 17 | 1.82 | 12 | 0.00 |
| 2018-05-11 | 6289 | 127775 | 28 | 228790 | 1.82 | 1.82 | 1.79 | 1.79 | 0.01 | -0.56% | 1.79 | 16 | 1.80 | 42 | 0.00 |
| 2018-05-14 | 6289 | 467510 | 59 | 783080 | 1.78 | 1.78 | 1.62 | 1.70 | 0.09 | -5.03% | 1.68 | 10 | 1.70 | 3 | 0.00 |
| 2018-05-15 | 6289 | 165646 | 30 | 284208 | 1.78 | 1.78 | 1.68 | 1.70 | 0.00 | 0% | 1.69 | 10 | 1.70 | 7 | 0.00 |
| 2018-05-16 | 6289 | 59590 | 19 | 101468 | 1.70 | 1.72 | 1.68 | 1.68 | 0.02 | -1.18% | 1.68 | 17 | 1.71 | 11 | 0.00 |
| 2018-05-17 | 6289 | 69052 | 28 | 116997 | 1.69 | 1.71 | 1.69 | 1.71 | 0.03 | 1.79% | 1.71 | 13 | 1.72 | 50 | 0.00 |
| 2018-05-18 | 6289 | 125029 | 21 | 213705 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0% | 1.66 | 8 | 1.71 | 18 | 0.00 |
| 2018-05-21 | 6289 | 94792 | 34 | 161544 | 1.70 | 1.72 | 1.68 | 1.72 | 0.01 | 0.58% | 1.71 | 20 | 1.72 | 4 | 0.00 |
| 2018-05-22 | 6289 | 217686 | 45 | 391971 | 1.73 | 1.82 | 1.73 | 1.82 | 0.10 | 5.81% | 1.82 | 21 | 1.83 | 5 | 0.00 |
| 2018-05-23 | 6289 | 102657 | 21 | 189382 | 1.82 | 1.88 | 1.82 | 1.88 | 0.06 | 3.3% | 1.78 | 9 | 1.88 | 20 | 0.00 |
| 2018-05-24 | 6289 | 112039 | 25 | 204533 | 1.83 | 1.83 | 1.82 | 1.83 | 0.05 | -2.66% | 1.83 | 1 | 1.86 | 10 | 0.00 |
| 2018-05-25 | 6289 | 102300 | 21 | 185494 | 1.83 | 1.84 | 1.80 | 1.80 | 0.03 | -1.64% | 1.80 | 5 | 1.84 | 3 | 0.00 |
| 2018-05-28 | 6289 | 92001 | 25 | 163639 | 1.76 | 1.83 | 1.76 | 1.80 | 0.00 | 0% | 1.77 | 3 | 1.80 | 13 | 0.00 |
| 2018-05-29 | 6289 | 19101 | 23 | 33887 | 1.80 | 1.80 | 1.76 | 1.77 | 0.03 | -1.67% | 1.77 | 14 | 1.79 | 9 | 0.00 |
| 2018-05-30 | 6289 | 21500 | 12 | 38974 | 1.83 | 1.83 | 1.80 | 1.81 | 0.04 | 2.26% | 1.80 | 1 | 1.81 | 4 | 0.00 |
| 2018-05-31 | 6289 | 103280 | 30 | 182751 | 1.77 | 1.80 | 1.76 | 1.76 | 0.05 | -2.76% | 1.75 | 10 | 1.76 | 8 | 0.00 |
| 2018-06-01 | 6289 | 85250 | 26 | 152616 | 1.78 | 1.82 | 1.78 | 1.82 | 0.06 | 3.41% | 1.80 | 22 | 1.82 | 3 | 0.00 |
| 2018-06-04 | 6289 | 68499 | 19 | 124472 | 1.81 | 1.83 | 1.81 | 1.83 | 0.01 | 0.55% | 1.83 | 10 | 1.84 | 7 | 0.00 |
| 2018-06-05 | 6289 | 102002 | 30 | 188230 | 1.83 | 1.85 | 1.81 | 1.85 | 0.02 | 1.09% | 1.81 | 1 | 1.85 | 19 | 0.00 |
| 2018-06-06 | 6289 | 29285 | 12 | 52819 | 1.80 | 1.81 | 1.80 | 1.81 | 0.04 | -2.16% | 1.81 | 5 | 1.85 | 32 | 0.00 |
| 2018-06-08 | 6289 | 317000 | 44 | 555696 | 1.80 | 1.80 | 1.71 | 1.78 | 0.02 | -1.66% | 1.78 | 1 | 1.79 | 35 | 0.00 |
| 2018-06-11 | 6289 | 87371 | 36 | 158169 | 1.81 | 1.82 | 1.80 | 1.80 | 0.02 | 1.12% | 1.75 | 5 | 1.80 | 40 | 0.00 |
| 2018-06-12 | 6289 | 161023 | 29 | 290815 | 1.80 | 1.83 | 1.80 | 1.81 | 0.01 | 0.56% | 1.80 | 33 | 1.81 | 14 | 0.00 |
| 2018-06-13 | 6289 | 112598 | 22 | 201965 | 1.81 | 1.81 | 1.77 | 1.77 | 0.04 | -2.21% | 1.77 | 7 | 1.78 | 1 | 0.00 |
| 2018-06-14 | 6289 | 158020 | 31 | 277501 | 1.72 | 1.77 | 1.72 | 1.75 | 0.02 | -1.13% | 1.73 | 10 | 1.75 | 14 | 0.00 |
| 2018-06-15 | 6289 | 136120 | 25 | 241380 | 1.86 | 1.86 | 1.71 | 1.74 | 0.01 | -0.57% | 1.74 | 34 | 1.76 | 19 | 0.00 |
| 2018-06-19 | 6289 | 86011 | 18 | 149017 | 1.72 | 1.78 | 1.72 | 1.77 | 0.03 | 1.72% | 1.73 | 11 | 1.76 | 10 | 0.00 |
| 2018-06-20 | 6289 | 82099 | 22 | 138025 | 1.70 | 1.74 | 1.66 | 1.70 | 0.07 | -3.95% | 1.70 | 14 | 1.72 | 3 | 0.00 |
| 2018-06-21 | 6289 | 64000 | 25 | 109576 | 1.70 | 1.73 | 1.70 | 1.73 | 0.03 | 1.76% | 1.72 | 5 | 1.73 | 25 | 0.00 |
| 2018-06-22 | 6289 | 85777 | 28 | 144331 | 1.67 | 1.72 | 1.66 | 1.71 | 0.02 | -1.16% | 1.70 | 11 | 1.71 | 18 | 0.00 |
| 2018-06-25 | 6289 | 67596 | 12 | 115576 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0% | 1.71 | 2 | 1.72 | 5 | 0.00 |
| 2018-06-26 | 6289 | 22001 | 10 | 37681 | 1.73 | 1.73 | 1.71 | 1.72 | 0.01 | 0.58% | 1.71 | 21 | 1.72 | 25 | 0.00 |
| 2018-06-27 | 6289 | 78000 | 13 | 130920 | 1.70 | 1.70 | 1.67 | 1.68 | 0.04 | -2.33% | 1.69 | 30 | 1.70 | 4 | 0.00 |
| 2018-06-28 | 6289 | 126266 | 27 | 216024 | 1.72 | 1.77 | 1.68 | 1.68 | 0.00 | 0% | 1.68 | 55 | 1.74 | 18 | 0.00 |
| 2018-06-29 | 6289 | 125278 | 21 | 214456 | 1.71 | 1.75 | 1.70 | 1.70 | 0.02 | 1.19% | 1.67 | 8 | 1.70 | 4 | 0.00 |
| 2018-07-03 | 6289 | 29001 | 7 | 48421 | 1.66 | 1.68 | 1.66 | 1.68 | 0.00 | -1.18% | 1.68 | 26 | 1.73 | 7 | 0.00 |
| 2018-07-04 | 6289 | 1750 | 5 | 2983 | 1.74 | 1.74 | 1.74 | 1.74 | 0.06 | 3.57% | 1.66 | 8 | 1.72 | 10 | 0.00 |
| 2018-07-05 | 6289 | 52501 | 14 | 88211 | 1.84 | 1.84 | 1.66 | 1.68 | 0.06 | -3.45% | 1.68 | 16 | 1.73 | 5 | 0.00 |
| 2018-07-06 | 6289 | 16348 | 7 | 27760 | 1.68 | 1.73 | 1.68 | 1.73 | 0.05 | 2.98% | 1.68 | 3 | 1.73 | 4 | 0.00 |
| 2018-07-09 | 6289 | 93535 | 22 | 155711 | 1.66 | 1.67 | 1.66 | 1.67 | 0.06 | -3.47% | 1.67 | 4 | 1.70 | 8 | 0.00 |
| 2018-07-10 | 6289 | 22804 | 10 | 37801 | 1.67 | 1.67 | 1.65 | 1.65 | 0.02 | -1.2% | 1.65 | 26 | 1.67 | 7 | 0.00 |
| 2018-07-11 | 6289 | 31267 | 16 | 51661 | 1.65 | 1.69 | 1.65 | 1.69 | 0.04 | 2.42% | 1.65 | 18 | 1.69 | 29 | 0.00 |
| 2018-07-12 | 6289 | 75111 | 21 | 121899 | 1.64 | 1.64 | 1.62 | 1.62 | 0.07 | -4.14% | 1.61 | 3 | 1.62 | 41 | 0.00 |
| 2018-07-13 | 6289 | 153000 | 24 | 242718 | 1.62 | 1.62 | 1.57 | 1.57 | 0.05 | -3.09% | 1.57 | 1 | 1.58 | 39 | 0.00 |
| 2018-07-16 | 6289 | 197332 | 45 | 304497 | 1.51 | 1.68 | 1.51 | 1.51 | 0.06 | -3.82% | 1.50 | 12 | 1.51 | 45 | 0.00 |
| 2018-07-17 | 6289 | 296500 | 33 | 429715 | 1.46 | 1.46 | 1.44 | 1.44 | 0.07 | -4.64% | 1.42 | 11 | 1.44 | 5 | 0.00 |
| 2018-07-18 | 6289 | 208022 | 27 | 283629 | 1.38 | 1.38 | 1.36 | 1.36 | 0.08 | -5.56% | 1.35 | 3 | 1.36 | 47 | 0.00 |
| 2018-07-19 | 6289 | 486750 | 69 | 626403 | 1.36 | 1.36 | 1.23 | 1.23 | 0.13 | -9.56% | 0.00 | 0 | 1.23 | 61 | 0.00 |
| 2018-07-20 | 6289 | 430599 | 43 | 566237 | 1.24 | 1.35 | 1.24 | 1.35 | 0.12 | 9.76% | 1.35 | 355 | 0.00 | 0 | 0.00 |
| 2018-07-23 | 6289 | 293126 | 40 | 433823 | 1.48 | 1.48 | 1.48 | 1.48 | 0.13 | 9.63% | 1.48 | 961 | 0.00 | 0 | 0.00 |
| 2018-07-24 | 6289 | 178861 | 38 | 289754 | 1.62 | 1.62 | 1.62 | 1.62 | 0.14 | 9.46% | 1.62 | 1041 | 0.00 | 0 | 0.00 |
| 2018-07-25 | 6289 | 175379 | 36 | 312172 | 1.78 | 1.78 | 1.78 | 1.78 | 0.16 | 9.88% | 1.78 | 1219 | 0.00 | 0 | 0.00 |
| 2018-07-26 | 6289 | 1875743 | 261 | 3586058 | 1.95 | 1.95 | 1.61 | 1.61 | 0.17 | -9.55% | 1.61 | 10 | 1.78 | 40 | 0.00 |
| 2018-07-27 | 6289 | 194154 | 51 | 336252 | 1.61 | 1.77 | 1.61 | 1.77 | 0.16 | 9.94% | 1.77 | 253 | 0.00 | 0 | 0.00 |
| 2018-07-30 | 6289 | 1076433 | 122 | 2063327 | 1.94 | 1.94 | 1.78 | 1.85 | 0.08 | 4.52% | 1.85 | 2 | 1.86 | 3 | 0.00 |
| 2018-07-31 | 6289 | 440906 | 64 | 871661 | 2.00 | 2.00 | 1.91 | 1.99 | 0.14 | 7.57% | 1.98 | 20 | 1.99 | 293 | 0.00 |
| 2018-08-01 | 6289 | 299960 | 61 | 610827 | 2.14 | 2.14 | 2.00 | 2.04 | 0.05 | 2.51% | 2.02 | 1 | 2.04 | 118 | 0.00 |
| 2018-08-02 | 6289 | 215968 | 55 | 406193 | 1.84 | 2.02 | 1.84 | 1.91 | 0.13 | -6.37% | 1.91 | 130 | 1.92 | 2 | 0.00 |
| 2018-08-03 | 6289 | 83952 | 22 | 159647 | 1.91 | 1.92 | 1.86 | 1.86 | 0.05 | -2.62% | 1.86 | 12 | 1.91 | 10 | 0.00 |
| 2018-08-06 | 6289 | 157000 | 126 | 289895 | 1.86 | 1.86 | 1.83 | 1.83 | 0.03 | -1.61% | 1.82 | 2 | 1.83 | 1 | 0.00 |
| 2018-08-07 | 6289 | 189521 | 40 | 359750 | 1.80 | 2.01 | 1.80 | 2.01 | 0.18 | 9.84% | 2.01 | 13 | 0.00 | 0 | 0.00 |
| 2018-08-08 | 6289 | 353032 | 73 | 646364 | 2.00 | 2.00 | 1.81 | 1.83 | 0.18 | -8.96% | 1.83 | 46 | 1.85 | 25 | 0.00 |
| 2018-08-09 | 6289 | 48916 | 311 | 89204 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00 | 0% | 1.81 | 4 | 1.83 | 12 | 0.00 |
| 2018-08-10 | 6289 | 41110 | 127 | 73610 | 1.80 | 1.83 | 1.76 | 1.83 | 0.00 | 0% | 1.76 | 9 | 1.82 | 20 | 12.20 |
| 2018-08-13 | 6289 | 163485 | 508 | 294603 | 1.90 | 1.90 | 1.75 | 1.75 | 0.08 | -4.37% | 1.76 | 24 | 1.79 | 3 | 11.67 |
| 2018-08-14 | 6289 | 105100 | 30 | 184802 | 1.80 | 1.80 | 1.74 | 1.78 | 0.03 | 1.71% | 1.75 | 2 | 1.78 | 1 | 11.87 |
| 2018-08-15 | 6289 | 96957 | 30 | 165823 | 1.78 | 1.78 | 1.69 | 1.69 | 0.09 | -5.06% | 1.69 | 1 | 1.70 | 1 | 11.27 |
| 2018-08-16 | 6289 | 93998 | 16 | 160724 | 1.70 | 1.71 | 1.70 | 1.71 | 0.02 | 1.18% | 1.71 | 8 | 1.74 | 4 | 11.40 |
| 2018-08-17 | 6289 | 47000 | 23 | 78628 | 1.65 | 1.70 | 1.65 | 1.68 | 0.03 | -1.75% | 1.68 | 4 | 1.71 | 5 | 11.20 |
| 2018-08-20 | 6289 | 94771 | 28 | 155553 | 1.61 | 1.72 | 1.61 | 1.64 | 0.04 | -2.38% | 1.64 | 1 | 1.67 | 5 | 10.93 |
| 2018-08-21 | 6289 | 108266 | 27 | 174897 | 1.61 | 1.63 | 1.61 | 1.61 | 0.03 | -1.83% | 1.61 | 18 | 1.62 | 40 | 10.73 |
| 2018-08-22 | 6289 | 142011 | 22 | 237997 | 1.61 | 1.70 | 1.61 | 1.70 | 0.09 | 5.59% | 1.70 | 7 | 1.73 | 2 | 11.33 |
| 2018-08-23 | 6289 | 261081 | 63 | 478297 | 1.71 | 1.87 | 1.71 | 1.87 | 0.17 | 10% | 1.87 | 28 | 0.00 | 0 | 12.47 |
| 2018-08-24 | 6289 | 117064 | 33 | 211270 | 1.85 | 1.85 | 1.77 | 1.85 | 0.02 | -1.07% | 1.79 | 5 | 1.85 | 96 | 12.33 |
| 2018-08-27 | 6289 | 62756 | 20 | 111967 | 1.84 | 1.84 | 1.75 | 1.75 | 0.10 | -5.41% | 1.75 | 14 | 1.82 | 5 | 11.67 |
| 2018-08-28 | 6289 | 56750 | 17 | 100981 | 1.80 | 1.80 | 1.76 | 1.79 | 0.04 | 2.29% | 1.77 | 11 | 1.79 | 2 | 11.93 |
| 2018-08-29 | 6289 | 94406 | 17 | 169936 | 1.77 | 1.83 | 1.77 | 1.79 | 0.00 | 0% | 1.79 | 15 | 1.82 | 2 | 11.93 |
| 2018-08-30 | 6289 | 34003 | 14 | 61981 | 1.78 | 1.84 | 1.78 | 1.84 | 0.05 | 2.79% | 1.78 | 22 | 1.84 | 10 | 12.27 |
| 2018-08-31 | 6289 | 76046 | 26 | 136796 | 1.78 | 1.80 | 1.78 | 1.80 | 0.04 | -2.17% | 1.80 | 2 | 1.82 | 20 | 12.00 |
| 2018-09-03 | 6289 | 10009 | 10 | 18214 | 1.79 | 1.84 | 1.79 | 1.82 | 0.02 | 1.11% | 1.80 | 22 | 1.82 | 100 | 12.13 |
| 2018-09-04 | 6289 | 62351 | 25 | 113025 | 1.82 | 1.83 | 1.81 | 1.81 | 0.01 | -0.55% | 1.80 | 43 | 1.81 | 3 | 12.07 |
| 2018-09-05 | 6289 | 6590 | 12 | 11845 | 1.80 | 1.80 | 1.80 | 1.80 | 0.01 | -0.55% | 1.80 | 2 | 1.81 | 3 | 12.00 |
| 2018-09-06 | 6289 | 84002 | 21 | 147702 | 1.84 | 1.84 | 1.75 | 1.76 | 0.04 | -2.22% | 1.76 | 3 | 1.77 | 1 | 11.73 |
| 2018-09-07 | 6289 | 114068 | 29 | 194056 | 1.70 | 1.76 | 1.67 | 1.67 | 0.09 | -5.11% | 1.67 | 2 | 1.70 | 140 | 11.13 |
| 2018-09-10 | 6289 | 688041 | 69 | 1038940 | 1.51 | 1.51 | 1.51 | 1.51 | 0.16 | -9.58% | 0.00 | 0 | 1.51 | 593 | 10.07 |
| 2018-09-11 | 6289 | 1562010 | 123 | 2129033 | 1.36 | 1.45 | 1.36 | 1.45 | 0.06 | -3.97% | 1.45 | 38 | 1.46 | 18 | 9.67 |
| 2018-09-12 | 6289 | 300257 | 59 | 434895 | 1.37 | 1.51 | 1.37 | 1.51 | 0.06 | 4.14% | 1.51 | 33 | 1.52 | 3 | 10.07 |
| 2018-09-13 | 6289 | 184316 | 41 | 294256 | 1.50 | 1.61 | 1.50 | 1.56 | 0.05 | 3.31% | 1.56 | 28 | 1.60 | 8 | 10.40 |
| 2018-09-14 | 6289 | 190630 | 21 | 298595 | 1.56 | 1.58 | 1.55 | 1.56 | 0.00 | 0% | 1.55 | 10 | 1.56 | 7 | 10.40 |
| 2018-09-17 | 6289 | 238130 | 38 | 395806 | 1.59 | 1.71 | 1.52 | 1.53 | 0.03 | -1.92% | 1.53 | 51 | 1.65 | 6 | 10.20 |
| 2018-09-18 | 6289 | 55987 | 19 | 86568 | 1.53 | 1.61 | 1.53 | 1.53 | 0.00 | 0% | 1.54 | 30 | 1.55 | 4 | 10.20 |
| 2018-09-19 | 6289 | 22000 | 12 | 34580 | 1.54 | 1.61 | 1.53 | 1.59 | 0.06 | 3.92% | 1.53 | 11 | 1.59 | 1 | 10.60 |
| 2018-09-20 | 6289 | 101094 | 27 | 154609 | 1.58 | 1.58 | 1.52 | 1.52 | 0.07 | -4.4% | 1.52 | 21 | 1.54 | 10 | 10.13 |
| 2018-09-21 | 6289 | 75517 | 19 | 112813 | 1.51 | 1.51 | 1.47 | 1.48 | 0.04 | -2.63% | 1.48 | 33 | 1.52 | 5 | 9.87 |
| 2018-09-25 | 6289 | 62935 | 18 | 95410 | 1.48 | 1.54 | 1.48 | 1.52 | 0.04 | 2.7% | 1.52 | 24 | 1.54 | 22 | 10.13 |
| 2018-09-26 | 6289 | 36755 | 10 | 55934 | 1.52 | 1.55 | 1.52 | 1.55 | 0.03 | 1.97% | 1.52 | 7 | 1.55 | 3 | 10.33 |
| 2018-09-27 | 6289 | 55118 | 9 | 83426 | 1.55 | 1.55 | 1.51 | 1.51 | 0.04 | -2.58% | 1.51 | 2 | 1.55 | 22 | 10.07 |
| 2018-09-28 | 6289 | 21003 | 9 | 31714 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00 | 0% | 1.50 | 2 | 1.54 | 11 | 10.07 |
| 2018-10-01 | 6289 | 47010 | 12 | 72515 | 1.58 | 1.58 | 1.51 | 1.51 | 0.00 | 0% | 1.50 | 24 | 1.51 | 13 | 10.07 |
| 2018-10-02 | 6289 | 82000 | 13 | 120280 | 1.48 | 1.48 | 1.45 | 1.45 | 0.06 | -3.97% | 1.43 | 10 | 1.45 | 14 | 9.67 |
| 2018-10-03 | 6289 | 70019 | 21 | 100265 | 1.45 | 1.45 | 1.40 | 1.40 | 0.05 | -3.45% | 1.40 | 9 | 1.41 | 115 | 9.33 |
| 2018-10-04 | 6289 | 129109 | 30 | 184030 | 1.50 | 1.50 | 1.40 | 1.47 | 0.07 | 5% | 1.42 | 22 | 1.47 | 8 | 9.80 |
| 2018-10-05 | 6289 | 33089 | 18 | 46435 | 1.42 | 1.42 | 1.40 | 1.40 | 0.07 | -4.76% | 1.38 | 10 | 1.40 | 3 | 9.33 |
| 2018-10-08 | 6289 | 86255 | 25 | 116787 | 1.33 | 1.39 | 1.33 | 1.39 | 0.01 | -0.71% | 1.39 | 2 | 1.41 | 5 | 9.27 |
| 2018-10-09 | 6289 | 65500 | 23 | 89559 | 1.33 | 1.39 | 1.33 | 1.36 | 0.03 | -2.16% | 1.36 | 30 | 1.38 | 43 | 9.07 |
| 2018-10-11 | 6289 | 104004 | 22 | 132514 | 1.24 | 1.36 | 1.24 | 1.27 | 0.09 | -6.62% | 1.27 | 24 | 1.29 | 3 | 8.47 |
| 2018-10-12 | 6289 | 80282 | 22 | 103816 | 1.27 | 1.33 | 1.27 | 1.33 | 0.06 | 4.72% | 1.33 | 3 | 1.34 | 13 | 8.87 |
| 2018-10-15 | 6289 | 36049 | 24 | 50212 | 1.38 | 1.41 | 1.38 | 1.38 | 0.05 | 3.76% | 1.35 | 1 | 1.38 | 4 | 9.20 |
| 2018-10-16 | 6289 | 26726 | 16 | 38739 | 1.40 | 1.47 | 1.36 | 1.40 | 0.02 | 1.45% | 1.40 | 4 | 1.44 | 11 | 9.33 |
| 2018-10-17 | 6289 | 238501 | 25 | 356070 | 1.50 | 1.50 | 1.40 | 1.40 | 0.00 | 0% | 1.40 | 4 | 1.47 | 23 | 9.33 |
| 2018-10-18 | 6289 | 6000 | 3 | 8390 | 1.49 | 1.49 | 1.38 | 1.38 | 0.02 | -1.43% | 1.40 | 50 | 1.46 | 3 | 9.20 |
| 2018-10-19 | 6289 | 84608 | 20 | 120334 | 1.49 | 1.49 | 1.38 | 1.38 | 0.00 | 0% | 1.38 | 2 | 1.45 | 3 | 9.20 |
| 2018-10-22 | 6289 | 125003 | 28 | 168823 | 1.38 | 1.38 | 1.33 | 1.34 | 0.04 | -2.9% | 1.33 | 42 | 1.34 | 34 | 8.93 |
| 2018-10-23 | 6289 | 67012 | 24 | 86513 | 1.39 | 1.39 | 1.27 | 1.31 | 0.03 | -2.24% | 1.28 | 102 | 1.31 | 9 | 8.73 |
| 2018-10-24 | 6289 | 21001 | 6 | 28021 | 1.35 | 1.35 | 1.33 | 1.33 | 0.02 | 1.53% | 1.31 | 21 | 1.33 | 8 | 8.87 |
| 2018-10-25 | 6289 | 29007 | 17 | 36117 | 1.32 | 1.32 | 1.23 | 1.29 | 0.04 | -3.01% | 1.25 | 20 | 1.29 | 2 | 8.60 |
| 2018-10-26 | 6289 | 64013 | 24 | 80024 | 1.29 | 1.29 | 1.24 | 1.24 | 0.05 | -3.88% | 1.24 | 21 | 1.27 | 16 | 8.27 |
| 2018-10-29 | 6289 | 70021 | 19 | 87572 | 1.28 | 1.28 | 1.24 | 1.25 | 0.01 | 0.81% | 1.24 | 17 | 1.26 | 5 | 8.33 |
| 2018-10-30 | 6289 | 134003 | 22 | 164153 | 1.21 | 1.25 | 1.21 | 1.21 | 0.04 | -3.2% | 1.21 | 22 | 1.27 | 1 | 8.07 |
| 2018-10-31 | 6289 | 144594 | 28 | 175302 | 1.22 | 1.22 | 1.20 | 1.20 | 0.01 | -0.83% | 1.25 | 1 | 1.28 | 5 | 8.00 |
| 2018-11-01 | 6289 | 221250 | 41 | 266796 | 1.30 | 1.30 | 1.18 | 1.18 | 0.02 | -1.67% | 1.18 | 18 | 1.19 | 110 | 7.87 |
| 2018-11-02 | 6289 | 101778 | 25 | 122998 | 1.23 | 1.23 | 1.18 | 1.23 | 0.05 | 4.24% | 1.19 | 10 | 1.23 | 46 | 8.20 |
| 2018-11-05 | 6289 | 281001 | 40 | 330011 | 1.19 | 1.19 | 1.16 | 1.16 | 0.07 | -5.69% | 1.15 | 6 | 1.16 | 53 | 7.73 |
| 2018-11-06 | 6289 | 74001 | 20 | 85611 | 1.21 | 1.21 | 1.14 | 1.14 | 0.02 | -1.72% | 1.14 | 47 | 1.15 | 21 | 7.60 |
| 2018-11-07 | 6289 | 166873 | 36 | 203240 | 1.20 | 1.25 | 1.20 | 1.25 | 0.11 | 9.65% | 1.25 | 164 | 0.00 | 0 | 8.33 |
| 2018-11-08 | 6289 | 192222 | 36 | 256853 | 1.34 | 1.34 | 1.33 | 1.34 | 0.09 | 7.2% | 1.34 | 14 | 1.35 | 21 | 8.93 |
| 2018-11-09 | 6289 | 88750 | 21 | 115212 | 1.39 | 1.39 | 1.28 | 1.28 | 0.06 | -4.48% | 1.27 | 13 | 1.28 | 9 | 8.53 |
| 2018-11-12 | 6289 | 199701 | 27 | 254507 | 1.28 | 1.29 | 1.25 | 1.25 | 0.03 | -2.34% | 1.25 | 10 | 1.28 | 17 | 7.81 |
| 2018-11-13 | 6289 | 110963 | 26 | 139603 | 1.26 | 1.26 | 1.25 | 1.26 | 0.01 | 0.8% | 1.25 | 5 | 1.26 | 1 | 7.88 |
| 2018-11-14 | 6289 | 50999 | 12 | 64827 | 1.31 | 1.31 | 1.27 | 1.27 | 0.01 | 0.79% | 1.24 | 5 | 1.27 | 15 | 7.94 |
| 2018-11-16 | 6289 | 7514 | 13 | 10038 | 1.37 | 1.37 | 1.31 | 1.31 | 0.02 | 3.15% | 1.30 | 1 | 1.33 | 3 | 8.19 |
| 2018-11-19 | 6289 | 13031 | 9 | 17088 | 1.35 | 1.35 | 1.30 | 1.30 | 0.01 | -0.76% | 1.29 | 3 | 1.30 | 12 | 8.13 |
| 2018-11-20 | 6289 | 24031 | 10 | 30520 | 1.27 | 1.27 | 1.27 | 1.27 | 0.03 | -2.31% | 1.26 | 2 | 1.27 | 36 | 7.94 |
| 2018-11-21 | 6289 | 49505 | 17 | 61015 | 1.24 | 1.24 | 1.23 | 1.23 | 0.04 | -3.15% | 1.23 | 16 | 1.27 | 13 | 7.69 |
| 2018-11-22 | 6289 | 19000 | 9 | 23230 | 1.23 | 1.23 | 1.22 | 1.22 | 0.01 | -0.81% | 1.21 | 1 | 1.22 | 30 | 7.63 |
| 2018-11-23 | 6289 | 26500 | 6 | 32605 | 1.23 | 1.27 | 1.23 | 1.27 | 0.05 | 4.1% | 1.23 | 2 | 1.27 | 2 | 7.94 |
| 2018-11-26 | 6289 | 47500 | 23 | 59518 | 1.28 | 1.29 | 1.25 | 1.25 | 0.02 | -1.57% | 1.24 | 4 | 1.28 | 18 | 7.81 |
| 2018-11-27 | 6289 | 7751 | 13 | 9601 | 1.29 | 1.29 | 1.24 | 1.24 | 0.01 | -0.8% | 1.23 | 5 | 1.24 | 25 | 7.75 |
| 2018-11-28 | 6289 | 67500 | 18 | 84499 | 1.24 | 1.28 | 1.24 | 1.25 | 0.01 | 0.81% | 1.25 | 8 | 1.28 | 17 | 7.81 |
| 2018-11-29 | 6289 | 5794 | 16 | 6958 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0% | 1.23 | 11 | 1.28 | 25 | 7.81 |
| 2018-11-30 | 6289 | 21543 | 9 | 25490 | 1.25 | 1.25 | 1.18 | 1.18 | 0.07 | -5.6% | 1.20 | 13 | 1.24 | 3 | 7.38 |
| 2018-12-03 | 6289 | 72000 | 20 | 90150 | 1.21 | 1.26 | 1.21 | 1.26 | 0.08 | 6.78% | 1.25 | 13 | 1.26 | 58 | 7.88 |
| 2018-12-04 | 6289 | 85212 | 22 | 107455 | 1.26 | 1.29 | 1.26 | 1.29 | 0.03 | 2.38% | 1.22 | 11 | 1.28 | 19 | 8.06 |
| 2018-12-05 | 6289 | 38273 | 11 | 48523 | 1.28 | 1.28 | 1.26 | 1.26 | 0.03 | -2.33% | 1.26 | 47 | 1.28 | 11 | 7.88 |
| 2018-12-06 | 6289 | 87002 | 13 | 108992 | 1.27 | 1.27 | 1.24 | 1.24 | 0.02 | -1.59% | 1.24 | 14 | 1.28 | 6 | 7.75 |
| 2018-12-07 | 6289 | 38649 | 12 | 47544 | 1.24 | 1.24 | 1.22 | 1.22 | 0.02 | -1.61% | 1.22 | 56 | 1.24 | 23 | 7.63 |
| 2018-12-10 | 6289 | 84021 | 17 | 102395 | 1.21 | 1.22 | 1.21 | 1.21 | 0.01 | -0.82% | 1.21 | 19 | 1.24 | 5 | 7.56 |
| 2018-12-11 | 6289 | 42750 | 12 | 52979 | 1.22 | 1.25 | 1.22 | 1.25 | 0.04 | 3.31% | 1.22 | 20 | 1.25 | 7 | 7.81 |
| 2018-12-12 | 6289 | 194271 | 24 | 242684 | 1.25 | 1.25 | 1.22 | 1.22 | 0.03 | -2.4% | 1.22 | 25 | 1.25 | 64 | 7.63 |
| 2018-12-13 | 6289 | 40002 | 10 | 48402 | 1.22 | 1.22 | 1.20 | 1.20 | 0.02 | -1.64% | 1.20 | 21 | 1.25 | 5 | 7.50 |
| 2018-12-14 | 6289 | 217750 | 44 | 255450 | 1.16 | 1.19 | 1.16 | 1.19 | 0.01 | -0.83% | 1.18 | 51 | 1.19 | 11 | 7.44 |
| 2018-12-17 | 6289 | 388503 | 55 | 435340 | 1.16 | 1.16 | 1.09 | 1.09 | 0.10 | -8.4% | 1.09 | 3 | 1.10 | 16 | 6.81 |
| 2018-12-18 | 6289 | 76000 | 23 | 82500 | 1.08 | 1.12 | 1.08 | 1.12 | 0.03 | 2.75% | 1.12 | 95 | 1.14 | 2 | 7.00 |
| 2018-12-19 | 6289 | 128750 | 36 | 140652 | 1.10 | 1.10 | 1.08 | 1.09 | 0.03 | -2.68% | 1.09 | 42 | 1.11 | 1 | 6.81 |
| 2018-12-20 | 6289 | 119790 | 47 | 125348 | 1.06 | 1.06 | 1.04 | 1.04 | 0.05 | -4.59% | 1.04 | 11 | 1.07 | 10 | 6.50 |
| 2018-12-21 | 6289 | 87195 | 39 | 89678 | 1.00 | 1.07 | 1.00 | 1.07 | 0.03 | 2.88% | 1.06 | 5 | 1.07 | 12 | 6.69 |
| 2018-12-22 | 6289 | 99462 | 19 | 110387 | 1.10 | 1.11 | 1.10 | 1.11 | 0.04 | 3.74% | 1.11 | 17 | 1.12 | 4 | 6.94 |
| 2018-12-24 | 6289 | 7980 | 11 | 8595 | 1.07 | 1.08 | 1.07 | 1.08 | 0.03 | -2.7% | 1.10 | 10 | 1.11 | 5 | 6.75 |
| 2018-12-25 | 6289 | 30246 | 8 | 32290 | 1.07 | 1.07 | 1.05 | 1.07 | 0.01 | -0.93% | 1.05 | 25 | 1.07 | 5 | 6.69 |
| 2018-12-26 | 6289 | 49006 | 14 | 51556 | 1.05 | 1.06 | 1.05 | 1.06 | 0.01 | -0.93% | 1.06 | 3 | 1.08 | 42 | 6.63 |
| 2018-12-27 | 6289 | 279262 | 47 | 313502 | 1.06 | 1.16 | 1.06 | 1.16 | 0.10 | 9.43% | 1.16 | 65 | 0.00 | 0 | 7.25 |
| 2018-12-28 | 6289 | 161313 | 50 | 193160 | 1.26 | 1.26 | 1.12 | 1.20 | 0.04 | 3.45% | 1.20 | 25 | 1.23 | 13 | 7.50 |