中福(1435)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 | 4.20 0 0% | 4.17 -0.03 -0.71% | 4.17 0 0% | 4.18 0.01 0.24% | 4.18 0 0% | 4.17 -0.01 -0.24% | 4.19 0.02 0.48% | 4.19 0 0% | 4.19 0 0% | 4.18 -0.01 -0.24% | 4.19 0.01 0.24% | 4.21 0.02 0.48% | 4.35 0.14 3.33% | 4.78 0.43 9.89% | 5.00 0.22 4.6% | 4.85 -0.15 -3% | 4.61 | |||||||||||||||
| 2 月 | 5.33 0.48 9.9% | 5.40 0.07 1.31% | 5.94 0.54 10% | 5.99 0.05 0.84% | 6.03 0.04 0.67% | 5.85 -0.18 -2.99% | 5.75 -0.1 -1.71% | 6.32 0.57 9.91% | 6.19 -0.13 -2.06% | 6.19 0 0% | 5.85 -0.34 -5.49% | 5.93 0.08 1.37% | 6.52 0.59 9.95% | 7.09 0.57 8.74% | 6.87 -0.22 -3.1% | 7.01 0.14 2.04% | 6.91 -0.1 -1.43% | 6.94 0.03 0.43% | 6.35 | |||||||||||||
| 3 月 | 6.60 -0.34 -4.9% | 6.70 0.1 1.52% | 6.59 -0.11 -1.64% | 6.09 -0.5 -7.59% | 6.20 0.11 1.81% | 6.22 0.02 0.32% | 6.02 -0.2 -3.22% | 5.99 -0.03 -0.5% | 6.03 0.04 0.67% | 5.90 -0.13 -2.16% | 5.90 0 0% | 6.11 0.21 3.56% | 6.05 -0.06 -0.98% | 6.08 0.03 0.5% | 6.00 -0.08 -1.32% | 5.99 -0.01 -0.17% | 6.01 0.02 0.33% | 5.99 -0.02 -0.33% | 5.99 0 0% | 5.96 -0.03 -0.5% | 5.89 -0.07 -1.17% | 5.92 0.03 0.51% | 5.91 -0.01 -0.17% | 6.09 | ||||||||
| 4 月 | 6.40 0.49 8.29% | 6.19 -0.21 -3.28% | 6.12 -0.07 -1.13% | 6.07 -0.05 -0.82% | 6.00 -0.07 -1.15% | 5.97 -0.03 -0.5% | 5.92 -0.05 -0.84% | 5.78 -0.14 -2.36% | 5.53 -0.25 -4.33% | 5.56 0.03 0.54% | 5.67 0.11 1.98% | 5.64 -0.03 -0.53% | 5.60 -0.04 -0.71% | 5.57 -0.03 -0.54% | 5.65 0.08 1.44% | 5.58 -0.07 -1.24% | 5.59 0.01 0.18% | 5.60 0.01 0.18% | 5.79 | |||||||||||||
| 5 月 | 5.62 0.02 0.36% | 5.52 -0.1 -1.78% | 5.52 0 0% | 5.49 -0.03 -0.54% | 5.43 -0.06 -1.09% | 5.34 -0.09 -1.66% | 5.25 -0.09 -1.69% | 5.15 -0.1 -1.9% | 5.18 0.03 0.58% | 5.17 -0.01 -0.19% | 5.18 0.01 0.19% | 5.20 0.02 0.39% | 5.20 0 0% | 5.16 -0.04 -0.77% | 5.20 0.04 0.78% | 5.23 0.03 0.58% | 5.23 0 0% | 5.75 0.52 9.94% | 5.53 -0.22 -3.83% | 5.40 -0.13 -2.35% | 5.34 | |||||||||||
| 6 月 | 5.75 0.35 6.48% | 5.70 -0.05 -0.87% | 5.69 -0.01 -0.18% | 5.68 -0.01 -0.18% | 5.68 0 0% | 5.70 0.02 0.35% | 5.63 -0.07 -1.23% | 5.58 -0.05 -0.89% | 5.50 -0.08 -1.43% | 5.35 -0.15 -2.73% | 5.38 0.03 0.56% | 5.31 -0.07 -1.3% | 5.34 0.03 0.56% | 5.34 0 0% | 5.38 0.04 0.75% | 5.38 0 0% | 5.32 -0.06 -1.12% | 5.33 0.01 0.19% | 5.31 -0.02 -0.38% | 5.26 -0.05 -0.94% | 5.18 -0.08 -1.52% | 5.23 0.05 0.97% | 5.45 | |||||||||
| 7 月 | 5.23 0 0% | 5.28 0.05 0.96% | 5.27 -0.01 -0.19% | 5.23 -0.04 -0.76% | 5.24 0.01 0.19% | 5.23 -0.01 -0.19% | 5.26 0.03 0.57% | 5.28 0.02 0.38% | 5.32 0.04 0.76% | 5.33 0.01 0.19% | 5.29 -0.04 -0.75% | 5.28 -0.01 -0.19% | 5.29 0.01 0.19% | 5.33 0.04 0.76% | 5.32 -0.01 -0.19% | 5.32 0 0% | 5.35 0.03 0.56% | 5.30 -0.05 -0.93% | 5.30 0 0% | 5.28 -0.02 -0.38% | 5.23 -0.05 -0.95% | 5.28 | ||||||||||
| 8 月 | 5.25 0.02 0.38% | 5.20 -0.05 -0.95% | 5.23 0.03 0.58% | 5.22 -0.01 -0.19% | 5.20 -0.02 -0.38% | 5.20 0 0% | 5.22 0.02 0.38% | 5.15 -0.07 -1.34% | 5.18 0.03 0.58% | 5.15 -0.03 -0.58% | 5.13 -0.02 -0.39% | 5.13 0 0% | 5.18 0.05 0.97% | 5.17 -0.01 -0.19% | 5.21 0.04 0.77% | 5.22 0.01 0.19% | 5.25 0.03 0.57% | 5.26 0.01 0.19% | 5.23 -0.03 -0.57% | 5.23 0 0% | 5.22 -0.01 -0.19% | 5.29 0.07 1.34% | 5.29 0 0% | 5.21 | ||||||||
| 9 月 | 5.40 0.11 2.08% | 5.30 -0.1 -1.85% | 5.38 0.08 1.51% | 5.33 -0.05 -0.93% | 5.31 -0.02 -0.38% | 5.37 0.06 1.13% | 5.34 -0.03 -0.56% | 5.33 -0.01 -0.19% | 5.40 0.07 1.31% | 5.41 0.01 0.19% | 5.42 0.01 0.18% | 5.39 -0.03 -0.55% | 5.68 0.29 5.38% | 5.48 -0.2 -3.52% | 5.54 0.06 1.09% | 5.51 -0.03 -0.54% | 5.41 -0.1 -1.81% | 5.45 0.04 0.74% | 5.43 -0.02 -0.37% | 5.48 0.05 0.92% | 5.45 -0.03 -0.55% | 5.40 -0.05 -0.92% | 5.41 | |||||||||
| 10 月 | 5.51 0.11 2.04% | 5.49 -0.02 -0.36% | 5.56 0.07 1.28% | 5.59 0.03 0.54% | 5.47 -0.12 -2.15% | 5.49 0.02 0.37% | 5.44 -0.05 -0.91% | 5.45 0.01 0.18% | 5.40 -0.05 -0.92% | 5.42 0.02 0.37% | 5.44 0.02 0.37% | 5.44 0 0% | 5.45 0.01 0.18% | 5.45 0 0% | 5.40 -0.05 -0.92% | 5.43 0.03 0.56% | 5.38 -0.05 -0.92% | 5.38 0 0% | 5.53 0.15 2.79% | 5.46 | ||||||||||||
| 11 月 | 5.58 0.05 0.9% | 5.54 -0.04 -0.72% | 5.53 -0.01 -0.18% | 5.58 0.05 0.9% | 5.59 0.01 0.18% | 5.54 -0.05 -0.89% | 5.48 -0.06 -1.08% | 5.48 0 0% | 5.47 -0.01 -0.18% | 5.48 0.01 0.18% | 5.48 0 0% | 5.48 0 0% | 5.48 0 0% | 5.44 -0.04 -0.73% | 5.46 0.02 0.37% | 5.46 0 0% | 5.48 0.02 0.37% | 5.47 -0.01 -0.18% | 5.47 0 0% | 5.47 0 0% | 5.41 -0.06 -1.1% | 5.47 0.06 1.11% | 5.49 | |||||||||
| 12 月 | 5.43 -0.04 -0.73% | 5.40 -0.03 -0.55% | 5.40 0 0% | 5.34 -0.06 -1.11% | 5.28 -0.06 -1.12% | 5.30 0.02 0.38% | 5.38 0.08 1.51% | 5.37 -0.01 -0.19% | 5.39 0.02 0.37% | 5.36 -0.03 -0.56% | 5.36 0 0% | 5.36 0 0% | 5.35 -0.01 -0.19% | 5.35 0 0% | 5.37 0.02 0.37% | 5.37 0 0% | 5.36 -0.01 -0.19% | 5.32 -0.04 -0.75% | 5.33 0.01 0.19% | 5.34 0.01 0.19% | 5.36 0.02 0.37% | 5.36 |
說明:最高漲幅:10%最低跌幅:-7.59% 最高價:7.09最低價:4.17平均價:5.49,灰色底表示週末,漲126天(15.03)元,跌146天(-12.12)元,平盤44天
10%=15,9%=2,8%=2,6%=1,5%=3,4%=1,3%=2,2%=10,1%=45,0%=89,-0%=2,-1%=4,-2%=6,-3%=9,-4%=21,-5%=36,-6%=68,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-01-03 | 1435 | 29010 | 15 | 122400 | 4.21 | 4.24 | 4.15 | 4.20 | 0.01 | 0% | 4.16 | 3 | 4.20 | 15 | 0.00 |
| 2017-01-04 | 1435 | 36009 | 24 | 147346 | 4.02 | 4.17 | 4.02 | 4.17 | 0.03 | -0.71% | 4.17 | 1 | 4.18 | 9 | 0.00 |
| 2017-01-05 | 1435 | 27212 | 29 | 113007 | 4.12 | 4.17 | 4.12 | 4.17 | 0.00 | 0% | 4.14 | 3 | 4.17 | 13 | 0.00 |
| 2017-01-06 | 1435 | 57024 | 33 | 238236 | 4.17 | 4.19 | 4.17 | 4.18 | 0.01 | 0.24% | 4.17 | 6 | 4.18 | 9 | 0.00 |
| 2017-01-09 | 1435 | 11159 | 32 | 46328 | 4.14 | 4.18 | 4.14 | 4.18 | 0.00 | 0% | 4.15 | 13 | 4.18 | 4 | 0.00 |
| 2017-01-10 | 1435 | 21951 | 19 | 90765 | 4.13 | 4.17 | 4.13 | 4.17 | 0.01 | -0.24% | 4.13 | 15 | 4.17 | 4 | 0.00 |
| 2017-01-11 | 1435 | 40681 | 30 | 168161 | 4.15 | 4.19 | 4.13 | 4.19 | 0.02 | 0.48% | 4.14 | 10 | 4.19 | 8 | 0.00 |
| 2017-01-12 | 1435 | 24033 | 25 | 99772 | 4.15 | 4.19 | 4.15 | 4.19 | 0.00 | 0% | 4.16 | 3 | 4.19 | 11 | 0.00 |
| 2017-01-13 | 1435 | 27033 | 27 | 113022 | 4.19 | 4.19 | 4.16 | 4.19 | 0.00 | 0% | 4.18 | 2 | 4.20 | 18 | 0.00 |
| 2017-01-16 | 1435 | 83189 | 31 | 346792 | 4.19 | 4.19 | 4.14 | 4.18 | 0.01 | -0.24% | 4.16 | 2 | 4.18 | 17 | 0.00 |
| 2017-01-17 | 1435 | 29018 | 16 | 121564 | 4.15 | 4.22 | 4.15 | 4.19 | 0.01 | 0.24% | 4.16 | 3 | 4.20 | 16 | 0.00 |
| 2017-01-18 | 1435 | 217093 | 76 | 912257 | 4.19 | 4.50 | 4.18 | 4.21 | 0.02 | 0.48% | 4.21 | 4 | 4.25 | 4 | 0.00 |
| 2017-01-19 | 1435 | 223052 | 92 | 957130 | 4.25 | 4.38 | 4.22 | 4.35 | 0.14 | 3.33% | 4.30 | 6 | 4.37 | 12 | 0.00 |
| 2017-01-20 | 1435 | 1123156 | 216 | 5303284 | 4.38 | 4.78 | 4.38 | 4.78 | 0.43 | 9.89% | 4.78 | 473 | 0.00 | 0 | 0.00 |
| 2017-01-23 | 1435 | 1036213 | 274 | 5153435 | 5.08 | 5.10 | 4.81 | 5.00 | 0.22 | 4.6% | 5.00 | 2 | 5.03 | 6 | 0.00 |
| 2017-01-24 | 1435 | 380266 | 100 | 1859727 | 4.90 | 4.98 | 4.85 | 4.85 | 0.15 | -3% | 4.85 | 24 | 4.90 | 2 | 0.00 |
| 2017-02-02 | 1435 | 1304268 | 235 | 6886086 | 4.95 | 5.33 | 4.90 | 5.33 | 0.48 | 9.9% | 5.33 | 64 | 0.00 | 0 | 0.00 |
| 2017-02-03 | 1435 | 919521 | 302 | 4897906 | 5.32 | 5.40 | 5.21 | 5.40 | 0.07 | 1.31% | 5.34 | 2 | 5.40 | 9 | 0.00 |
| 2017-02-06 | 1435 | 2766842 | 502 | 16362350 | 5.80 | 5.94 | 5.70 | 5.94 | 0.54 | 10% | 5.94 | 13 | 0.00 | 0 | 0.00 |
| 2017-02-07 | 1435 | 1519217 | 446 | 9295001 | 6.18 | 6.38 | 5.96 | 5.99 | 0.05 | 0.84% | 5.99 | 16 | 6.00 | 2 | 0.00 |
| 2017-02-08 | 1435 | 680812 | 231 | 4031572 | 6.00 | 6.03 | 5.65 | 6.03 | 0.04 | 0.67% | 5.90 | 5 | 6.03 | 26 | 0.00 |
| 2017-02-09 | 1435 | 558041 | 227 | 3220862 | 6.01 | 6.01 | 5.66 | 5.85 | 0.18 | -2.99% | 5.75 | 6 | 5.85 | 10 | 0.00 |
| 2017-02-10 | 1435 | 1084187 | 335 | 6326529 | 5.75 | 6.29 | 5.61 | 5.75 | 0.10 | -1.71% | 5.75 | 6 | 5.90 | 7 | 0.00 |
| 2017-02-13 | 1435 | 3148373 | 575 | 19599314 | 6.02 | 6.32 | 5.87 | 6.32 | 0.57 | 9.91% | 6.32 | 520 | 0.00 | 0 | 0.00 |
| 2017-02-14 | 1435 | 2088156 | 688 | 13226769 | 6.50 | 6.50 | 6.16 | 6.19 | 0.13 | -2.06% | 6.19 | 18 | 6.20 | 2 | 0.00 |
| 2017-02-15 | 1435 | 770534 | 208 | 4789954 | 6.19 | 6.29 | 6.18 | 6.19 | 0.00 | 0% | 6.19 | 27 | 6.20 | 1 | 0.00 |
| 2017-02-16 | 1435 | 984101 | 262 | 5924610 | 6.21 | 6.23 | 5.85 | 5.85 | 0.34 | -5.49% | 5.85 | 2 | 6.01 | 10 | 0.00 |
| 2017-02-17 | 1435 | 637214 | 180 | 3779259 | 5.95 | 5.99 | 5.85 | 5.93 | 0.08 | 1.37% | 5.93 | 3 | 5.97 | 11 | 0.00 |
| 2017-02-18 | 1435 | 3344008 | 704 | 21580912 | 6.06 | 6.52 | 6.05 | 6.52 | 0.59 | 9.95% | 6.52 | 349 | 0.00 | 0 | 0.00 |
| 2017-02-20 | 1435 | 4816008 | 1329 | 33815300 | 6.65 | 7.17 | 6.65 | 7.09 | 0.57 | 8.74% | 7.02 | 3 | 7.10 | 114 | 0.00 |
| 2017-02-21 | 1435 | 1140165 | 405 | 7886720 | 7.09 | 7.09 | 6.74 | 6.87 | 0.22 | -3.1% | 6.87 | 33 | 6.90 | 13 | 0.00 |
| 2017-02-22 | 1435 | 1775291 | 451 | 12501097 | 6.87 | 7.25 | 6.87 | 7.01 | 0.14 | 2.04% | 7.01 | 29 | 7.02 | 10 | 0.00 |
| 2017-02-23 | 1435 | 1205682 | 318 | 8406398 | 7.01 | 7.10 | 6.88 | 6.91 | 0.10 | -1.43% | 6.91 | 18 | 6.94 | 5 | 0.00 |
| 2017-02-24 | 1435 | 820045 | 262 | 5724530 | 6.91 | 7.02 | 6.91 | 6.94 | 0.03 | 0.43% | 6.94 | 24 | 6.95 | 2 | 0.00 |
| 2017-03-01 | 1435 | 882364 | 346 | 6019580 | 6.95 | 7.01 | 6.60 | 6.60 | 0.34 | -4.9% | 6.60 | 16 | 6.70 | 30 | 0.00 |
| 2017-03-02 | 1435 | 908337 | 265 | 6078178 | 6.63 | 6.80 | 6.60 | 6.70 | 0.10 | 1.52% | 6.70 | 3 | 6.71 | 3 | 0.00 |
| 2017-03-03 | 1435 | 563582 | 170 | 3707065 | 6.57 | 6.67 | 6.50 | 6.59 | 0.11 | -1.64% | 6.58 | 1 | 6.59 | 8 | 0.00 |
| 2017-03-06 | 1435 | 1816186 | 536 | 11371495 | 6.55 | 6.55 | 6.04 | 6.09 | 0.50 | -7.59% | 6.09 | 53 | 6.20 | 4 | 0.00 |
| 2017-03-07 | 1435 | 903618 | 264 | 5638400 | 6.10 | 6.40 | 6.10 | 6.20 | 0.11 | 1.81% | 6.20 | 28 | 6.21 | 10 | 0.00 |
| 2017-03-08 | 1435 | 382936 | 175 | 2369109 | 6.20 | 6.24 | 6.10 | 6.22 | 0.02 | 0.32% | 6.20 | 1 | 6.22 | 17 | 0.00 |
| 2017-03-09 | 1435 | 640689 | 259 | 3872634 | 6.18 | 6.18 | 5.96 | 6.02 | 0.20 | -3.22% | 6.02 | 21 | 6.12 | 12 | 0.00 |
| 2017-03-10 | 1435 | 551053 | 166 | 3266758 | 6.05 | 6.05 | 5.89 | 5.99 | 0.03 | -0.5% | 5.97 | 5 | 5.99 | 18 | 0.00 |
| 2017-03-13 | 1435 | 293113 | 180 | 1759578 | 5.93 | 6.04 | 5.93 | 6.03 | 0.04 | 0.67% | 6.02 | 12 | 6.03 | 12 | 0.00 |
| 2017-03-14 | 1435 | 404089 | 191 | 2386024 | 6.02 | 6.03 | 5.86 | 5.90 | 0.13 | -2.16% | 5.88 | 27 | 5.90 | 73 | 0.00 |
| 2017-03-15 | 1435 | 275076 | 158 | 1625345 | 5.90 | 5.96 | 5.84 | 5.90 | 0.00 | 0% | 5.86 | 14 | 5.90 | 1 | 0.00 |
| 2017-03-16 | 1435 | 584061 | 252 | 3587946 | 5.86 | 6.25 | 5.86 | 6.11 | 0.21 | 3.56% | 6.07 | 2 | 6.11 | 1 | 0.00 |
| 2017-03-17 | 1435 | 444121 | 203 | 2707336 | 6.11 | 6.14 | 6.05 | 6.05 | 0.06 | -0.98% | 6.05 | 17 | 6.10 | 8 | 0.00 |
| 2017-03-20 | 1435 | 415202 | 164 | 2501762 | 6.10 | 6.11 | 5.98 | 6.08 | 0.03 | 0.5% | 6.01 | 5 | 6.08 | 4 | 0.00 |
| 2017-03-21 | 1435 | 304047 | 136 | 1822680 | 6.01 | 6.04 | 5.94 | 6.00 | 0.08 | -1.32% | 5.95 | 15 | 6.00 | 19 | 0.00 |
| 2017-03-22 | 1435 | 106800 | 67 | 638228 | 5.94 | 6.01 | 5.94 | 5.99 | 0.01 | -0.17% | 5.97 | 8 | 6.01 | 1 | 0.00 |
| 2017-03-23 | 1435 | 338233 | 136 | 2032308 | 6.00 | 6.06 | 5.91 | 6.01 | 0.02 | 0.33% | 6.01 | 23 | 6.03 | 20 | 0.00 |
| 2017-03-24 | 1435 | 243377 | 91 | 1455896 | 6.03 | 6.03 | 5.93 | 5.99 | 0.02 | -0.33% | 5.99 | 1 | 6.03 | 17 | 0.00 |
| 2017-03-27 | 1435 | 348116 | 131 | 2083133 | 5.99 | 6.00 | 5.92 | 5.99 | 0.00 | 0% | 5.98 | 10 | 5.99 | 5 | 0.00 |
| 2017-03-28 | 1435 | 483224 | 237 | 2872784 | 6.00 | 6.02 | 5.87 | 5.96 | 0.03 | -0.5% | 5.96 | 5 | 5.98 | 11 | 0.00 |
| 2017-03-29 | 1435 | 152373 | 253 | 901531 | 5.89 | 5.96 | 5.89 | 5.89 | 0.07 | -1.17% | 5.89 | 5 | 5.96 | 9 | 0.00 |
| 2017-03-30 | 1435 | 140627 | 208 | 833100 | 5.92 | 5.97 | 5.89 | 5.92 | 0.03 | 0.51% | 5.90 | 13 | 5.94 | 10 | 0.00 |
| 2017-03-31 | 1435 | 150858 | 152 | 892216 | 5.92 | 5.96 | 5.90 | 5.91 | 0.01 | -0.17% | 5.90 | 19 | 5.91 | 11 | 0.00 |
| 2017-04-05 | 1435 | 1562236 | 681 | 9698454 | 5.92 | 6.50 | 5.85 | 6.40 | 0.49 | 8.29% | 6.38 | 4 | 6.40 | 32 | 0.00 |
| 2017-04-06 | 1435 | 382161 | 234 | 2373236 | 6.30 | 6.34 | 6.15 | 6.19 | 0.21 | -3.28% | 6.15 | 6 | 6.21 | 12 | 0.00 |
| 2017-04-07 | 1435 | 404336 | 224 | 2459149 | 6.16 | 6.16 | 6.00 | 6.12 | 0.07 | -1.13% | 6.07 | 15 | 6.12 | 16 | 0.00 |
| 2017-04-10 | 1435 | 158367 | 262 | 955754 | 6.02 | 6.10 | 6.01 | 6.07 | 0.05 | -0.82% | 6.05 | 21 | 6.07 | 24 | 0.00 |
| 2017-04-11 | 1435 | 276127 | 175 | 1655262 | 6.04 | 6.04 | 5.92 | 6.00 | 0.07 | -1.15% | 5.97 | 5 | 6.00 | 1 | 0.00 |
| 2017-04-12 | 1435 | 110386 | 139 | 656336 | 5.99 | 5.99 | 5.92 | 5.97 | 0.03 | -0.5% | 5.95 | 10 | 5.98 | 13 | 0.00 |
| 2017-04-13 | 1435 | 120451 | 171 | 715045 | 5.92 | 5.96 | 5.92 | 5.92 | 0.05 | -0.84% | 5.92 | 1 | 5.95 | 11 | 0.00 |
| 2017-04-14 | 1435 | 465391 | 177 | 2684876 | 5.90 | 5.90 | 5.69 | 5.78 | 0.14 | -2.36% | 5.73 | 1 | 5.78 | 9 | 0.00 |
| 2017-04-17 | 1435 | 471308 | 257 | 2617318 | 5.77 | 5.77 | 5.40 | 5.53 | 0.25 | -4.33% | 5.43 | 3 | 5.53 | 6 | 0.00 |
| 2017-04-18 | 1435 | 152360 | 193 | 843772 | 5.52 | 5.59 | 5.50 | 5.56 | 0.03 | 0.54% | 5.55 | 1 | 5.56 | 7 | 0.00 |
| 2017-04-19 | 1435 | 95147 | 165 | 533283 | 5.56 | 5.67 | 5.53 | 5.67 | 0.11 | 1.98% | 5.64 | 3 | 5.67 | 2 | 0.00 |
| 2017-04-20 | 1435 | 136225 | 181 | 765783 | 5.67 | 5.69 | 5.60 | 5.64 | 0.03 | -0.53% | 5.62 | 1 | 5.64 | 7 | 0.00 |
| 2017-04-21 | 1435 | 101003 | 53 | 569968 | 5.64 | 5.68 | 5.59 | 5.60 | 0.04 | -0.71% | 5.60 | 7 | 5.62 | 28 | 0.00 |
| 2017-04-24 | 1435 | 115000 | 28 | 644380 | 5.60 | 5.65 | 5.57 | 5.57 | 0.03 | -0.54% | 5.57 | 3 | 5.60 | 9 | 0.00 |
| 2017-04-25 | 1435 | 77001 | 31 | 430326 | 5.57 | 5.67 | 5.55 | 5.65 | 0.08 | 1.44% | 5.65 | 1 | 5.67 | 15 | 0.00 |
| 2017-04-26 | 1435 | 111521 | 52 | 623552 | 5.65 | 5.65 | 5.56 | 5.58 | 0.07 | -1.24% | 5.57 | 1 | 5.58 | 3 | 0.00 |
| 2017-04-27 | 1435 | 41011 | 28 | 229478 | 5.58 | 5.64 | 5.58 | 5.59 | 0.01 | 0.18% | 5.58 | 1 | 5.59 | 1 | 0.00 |
| 2017-04-28 | 1435 | 58220 | 27 | 324595 | 5.64 | 5.64 | 5.55 | 5.60 | 0.01 | 0.18% | 5.56 | 2 | 5.60 | 5 | 0.00 |
| 2017-05-02 | 1435 | 109224 | 59 | 613350 | 5.68 | 5.69 | 5.55 | 5.62 | 0.02 | 0.36% | 5.56 | 8 | 5.62 | 4 | 0.00 |
| 2017-05-03 | 1435 | 128070 | 72 | 707428 | 5.56 | 5.60 | 5.50 | 5.52 | 0.10 | -1.78% | 5.52 | 1 | 5.59 | 4 | 0.00 |
| 2017-05-04 | 1435 | 131936 | 68 | 720204 | 5.50 | 5.55 | 5.40 | 5.52 | 0.00 | 0% | 5.46 | 1 | 5.52 | 2 | 0.00 |
| 2017-05-05 | 1435 | 76194 | 55 | 418085 | 5.46 | 5.55 | 5.45 | 5.49 | 0.03 | -0.54% | 5.45 | 16 | 5.50 | 14 | 0.00 |
| 2017-05-08 | 1435 | 220009 | 75 | 1194425 | 5.50 | 5.50 | 5.33 | 5.43 | 0.06 | -1.09% | 5.35 | 1 | 5.43 | 5 | 0.00 |
| 2017-05-09 | 1435 | 195951 | 80 | 1046380 | 5.46 | 5.46 | 5.25 | 5.34 | 0.09 | -1.66% | 5.27 | 3 | 5.34 | 6 | 0.00 |
| 2017-05-10 | 1435 | 164730 | 71 | 863226 | 5.26 | 5.36 | 5.20 | 5.25 | 0.09 | -1.69% | 5.25 | 1 | 5.26 | 8 | 0.00 |
| 2017-05-11 | 1435 | 190760 | 54 | 989754 | 5.25 | 5.25 | 5.15 | 5.15 | 0.10 | -1.9% | 5.15 | 8 | 5.19 | 15 | 0.00 |
| 2017-05-12 | 1435 | 174753 | 55 | 900827 | 5.15 | 5.24 | 5.13 | 5.18 | 0.03 | 0.58% | 5.14 | 1 | 5.18 | 53 | 0.00 |
| 2017-05-15 | 1435 | 172732 | 30 | 894543 | 5.14 | 5.28 | 5.14 | 5.17 | 0.01 | -0.19% | 5.17 | 2 | 5.19 | 6 | 0.00 |
| 2017-05-16 | 1435 | 80363 | 36 | 414521 | 5.16 | 5.19 | 5.15 | 5.18 | 0.01 | 0.19% | 5.15 | 3 | 5.19 | 1 | 0.00 |
| 2017-05-17 | 1435 | 64122 | 31 | 331388 | 5.20 | 5.23 | 5.14 | 5.20 | 0.02 | 0.39% | 5.15 | 1 | 5.21 | 2 | 0.00 |
| 2017-05-18 | 1435 | 25001 | 23 | 129754 | 5.15 | 5.25 | 5.12 | 5.20 | 0.00 | 0% | 5.20 | 5 | 5.23 | 5 | 0.00 |
| 2017-05-19 | 1435 | 53292 | 30 | 276089 | 5.25 | 5.25 | 5.16 | 5.16 | 0.04 | -0.77% | 5.16 | 28 | 5.20 | 5 | 0.00 |
| 2017-05-22 | 1435 | 182533 | 62 | 942021 | 5.20 | 5.22 | 5.09 | 5.20 | 0.04 | 0.78% | 5.14 | 12 | 5.20 | 4 | 0.00 |
| 2017-05-23 | 1435 | 29176 | 20 | 151735 | 5.24 | 5.24 | 5.13 | 5.23 | 0.03 | 0.58% | 5.23 | 1 | 5.24 | 18 | 0.00 |
| 2017-05-24 | 1435 | 149161 | 39 | 770757 | 5.20 | 5.23 | 5.15 | 5.23 | 0.00 | 0% | 5.17 | 6 | 5.23 | 8 | 0.00 |
| 2017-05-25 | 1435 | 580488 | 156 | 3274183 | 5.23 | 5.75 | 5.23 | 5.75 | 0.52 | 9.94% | 5.75 | 602 | 0.00 | 0 | 0.00 |
| 2017-05-26 | 1435 | 565802 | 212 | 3150270 | 5.60 | 5.70 | 5.49 | 5.53 | 0.22 | -3.83% | 5.52 | 36 | 5.53 | 19 | 0.00 |
| 2017-05-31 | 1435 | 185801 | 68 | 1005136 | 5.45 | 5.52 | 5.36 | 5.40 | 0.13 | -2.35% | 5.38 | 5 | 5.41 | 10 | 0.00 |
| 2017-06-01 | 1435 | 457010 | 141 | 2609306 | 5.56 | 5.81 | 5.56 | 5.75 | 0.35 | 6.48% | 5.66 | 1 | 5.75 | 2 | 0.00 |
| 2017-06-02 | 1435 | 123051 | 54 | 693551 | 5.69 | 5.75 | 5.60 | 5.70 | 0.05 | -0.87% | 5.62 | 1 | 5.70 | 10 | 0.00 |
| 2017-06-03 | 1435 | 158301 | 58 | 893075 | 5.57 | 5.72 | 5.57 | 5.69 | 0.01 | -0.18% | 5.65 | 6 | 5.69 | 1 | 0.00 |
| 2017-06-06 | 1435 | 86144 | 38 | 490974 | 5.65 | 5.77 | 5.65 | 5.68 | 0.02 | -0.18% | 5.67 | 2 | 5.68 | 16 | 0.00 |
| 2017-06-07 | 1435 | 107661 | 46 | 613789 | 5.75 | 5.75 | 5.65 | 5.68 | 0.00 | 0% | 5.65 | 21 | 5.68 | 3 | 0.00 |
| 2017-06-08 | 1435 | 70001 | 22 | 396525 | 5.77 | 5.77 | 5.61 | 5.70 | 0.02 | 0.35% | 5.68 | 2 | 5.70 | 8 | 0.00 |
| 2017-06-09 | 1435 | 135000 | 50 | 759460 | 5.68 | 5.69 | 5.60 | 5.63 | 0.07 | -1.23% | 5.63 | 11 | 5.65 | 8 | 0.00 |
| 2017-06-12 | 1435 | 62412 | 37 | 345543 | 5.58 | 5.58 | 5.51 | 5.58 | 0.05 | -0.89% | 5.58 | 3 | 5.59 | 3 | 0.00 |
| 2017-06-13 | 1435 | 109189 | 30 | 601826 | 5.56 | 5.56 | 5.50 | 5.50 | 0.08 | -1.43% | 5.50 | 4 | 5.56 | 1 | 0.00 |
| 2017-06-14 | 1435 | 128211 | 52 | 694127 | 5.48 | 5.56 | 5.34 | 5.35 | 0.15 | -2.73% | 5.34 | 6 | 5.41 | 1 | 0.00 |
| 2017-06-15 | 1435 | 44001 | 23 | 232765 | 5.34 | 5.39 | 5.22 | 5.38 | 0.03 | 0.56% | 5.31 | 16 | 5.38 | 1 | 0.00 |
| 2017-06-16 | 1435 | 91010 | 34 | 485470 | 5.36 | 5.43 | 5.28 | 5.31 | 0.07 | -1.3% | 5.31 | 15 | 5.42 | 10 | 0.00 |
| 2017-06-19 | 1435 | 111205 | 42 | 590453 | 5.31 | 5.35 | 5.25 | 5.34 | 0.03 | 0.56% | 5.34 | 1 | 5.35 | 20 | 0.00 |
| 2017-06-20 | 1435 | 64053 | 31 | 344709 | 5.40 | 5.42 | 5.27 | 5.34 | 0.00 | 0% | 5.34 | 3 | 5.37 | 3 | 0.00 |
| 2017-06-21 | 1435 | 26475 | 20 | 141895 | 5.40 | 5.40 | 5.32 | 5.38 | 0.04 | 0.75% | 5.35 | 14 | 5.38 | 8 | 0.00 |
| 2017-06-22 | 1435 | 85207 | 38 | 457976 | 5.44 | 5.44 | 5.34 | 5.38 | 0.00 | 0% | 5.37 | 2 | 5.38 | 1 | 0.00 |
| 2017-06-23 | 1435 | 48000 | 20 | 255850 | 5.34 | 5.34 | 5.32 | 5.32 | 0.06 | -1.12% | 5.32 | 5 | 5.33 | 3 | 0.00 |
| 2017-06-26 | 1435 | 69467 | 30 | 369854 | 5.27 | 5.38 | 5.27 | 5.33 | 0.01 | 0.19% | 5.31 | 1 | 5.33 | 5 | 0.00 |
| 2017-06-27 | 1435 | 122313 | 40 | 651448 | 5.33 | 5.40 | 5.26 | 5.31 | 0.02 | -0.38% | 5.28 | 1 | 5.31 | 4 | 0.00 |
| 2017-06-28 | 1435 | 164363 | 57 | 859287 | 5.27 | 5.30 | 5.20 | 5.26 | 0.05 | -0.94% | 5.22 | 2 | 5.26 | 4 | 0.00 |
| 2017-06-29 | 1435 | 208138 | 51 | 1083203 | 5.27 | 5.28 | 5.17 | 5.18 | 0.08 | -1.52% | 5.18 | 35 | 5.25 | 5 | 0.00 |
| 2017-06-30 | 1435 | 45452 | 29 | 236828 | 5.20 | 5.24 | 5.19 | 5.23 | 0.05 | 0.97% | 5.19 | 7 | 5.23 | 3 | 0.00 |
| 2017-07-03 | 1435 | 106000 | 36 | 553500 | 5.24 | 5.26 | 5.19 | 5.23 | 0.00 | 0% | 5.20 | 11 | 5.23 | 3 | 0.00 |
| 2017-07-04 | 1435 | 199001 | 61 | 1045605 | 5.23 | 5.34 | 5.22 | 5.28 | 0.05 | 0.96% | 5.22 | 19 | 5.28 | 7 | 0.00 |
| 2017-07-05 | 1435 | 93691 | 33 | 490312 | 5.29 | 5.29 | 5.21 | 5.27 | 0.01 | -0.19% | 5.22 | 3 | 5.27 | 15 | 0.00 |
| 2017-07-06 | 1435 | 57333 | 25 | 301051 | 5.25 | 5.28 | 5.23 | 5.23 | 0.04 | -0.76% | 5.23 | 1 | 5.26 | 1 | 0.00 |
| 2017-07-07 | 1435 | 78811 | 31 | 411147 | 5.20 | 5.25 | 5.18 | 5.24 | 0.01 | 0.19% | 5.20 | 3 | 5.24 | 28 | 0.00 |
| 2017-07-10 | 1435 | 77001 | 19 | 402195 | 5.19 | 5.26 | 5.19 | 5.23 | 0.01 | -0.19% | 5.22 | 12 | 5.23 | 5 | 0.00 |
| 2017-07-11 | 1435 | 140001 | 40 | 732365 | 5.22 | 5.26 | 5.18 | 5.26 | 0.03 | 0.57% | 5.25 | 1 | 5.28 | 10 | 0.00 |
| 2017-07-12 | 1435 | 69301 | 29 | 363164 | 5.21 | 5.28 | 5.21 | 5.28 | 0.02 | 0.38% | 5.27 | 1 | 5.28 | 14 | 0.00 |
| 2017-07-13 | 1435 | 211562 | 49 | 1125379 | 5.28 | 5.38 | 5.28 | 5.32 | 0.04 | 0.76% | 5.32 | 3 | 5.33 | 10 | 0.00 |
| 2017-07-14 | 1435 | 129170 | 25 | 684191 | 5.32 | 5.33 | 5.28 | 5.33 | 0.01 | 0.19% | 5.29 | 10 | 5.33 | 12 | 0.00 |
| 2017-07-17 | 1435 | 200060 | 47 | 1056502 | 5.30 | 5.30 | 5.27 | 5.29 | 0.04 | -0.75% | 5.29 | 3 | 5.30 | 3 | 0.00 |
| 2017-07-18 | 1435 | 72667 | 25 | 383855 | 5.30 | 5.30 | 5.27 | 5.28 | 0.01 | -0.19% | 5.28 | 17 | 5.32 | 13 | 0.00 |
| 2017-07-19 | 1435 | 81232 | 30 | 429836 | 5.28 | 5.31 | 5.28 | 5.29 | 0.01 | 0.19% | 5.29 | 8 | 5.31 | 5 | 0.00 |
| 2017-07-20 | 1435 | 84003 | 23 | 447325 | 5.35 | 5.35 | 5.28 | 5.33 | 0.04 | 0.76% | 5.29 | 3 | 5.32 | 10 | 0.00 |
| 2017-07-21 | 1435 | 31021 | 27 | 164570 | 5.30 | 5.32 | 5.28 | 5.32 | 0.01 | -0.19% | 5.28 | 11 | 5.32 | 7 | 0.00 |
| 2017-07-24 | 1435 | 27226 | 15 | 144185 | 5.32 | 5.33 | 5.27 | 5.32 | 0.00 | 0% | 5.26 | 4 | 5.31 | 1 | 0.00 |
| 2017-07-25 | 1435 | 5928 | 9 | 31576 | 5.26 | 5.35 | 5.26 | 5.35 | 0.03 | 0.56% | 5.27 | 1 | 5.32 | 2 | 0.00 |
| 2017-07-26 | 1435 | 51178 | 26 | 270798 | 5.30 | 5.33 | 5.26 | 5.30 | 0.05 | -0.93% | 5.30 | 12 | 5.31 | 3 | 0.00 |
| 2017-07-27 | 1435 | 92353 | 22 | 488316 | 5.31 | 5.31 | 5.26 | 5.30 | 0.00 | 0% | 5.27 | 10 | 5.30 | 2 | 0.00 |
| 2017-07-28 | 1435 | 293008 | 50 | 1536711 | 5.31 | 5.35 | 5.20 | 5.28 | 0.02 | -0.38% | 5.21 | 10 | 5.28 | 10 | 0.00 |
| 2017-07-31 | 1435 | 121140 | 38 | 630676 | 5.25 | 5.26 | 5.20 | 5.23 | 0.05 | -0.95% | 5.20 | 6 | 5.24 | 11 | 0.00 |
| 2017-08-01 | 1435 | 60973 | 16 | 319698 | 5.29 | 5.29 | 5.21 | 5.25 | 0.02 | 0.38% | 5.23 | 1 | 5.25 | 20 | 0.00 |
| 2017-08-02 | 1435 | 113073 | 31 | 588486 | 5.25 | 5.25 | 5.19 | 5.20 | 0.05 | -0.95% | 5.19 | 21 | 5.24 | 6 | 0.00 |
| 2017-08-03 | 1435 | 34092 | 21 | 177617 | 5.24 | 5.24 | 5.20 | 5.23 | 0.03 | 0.58% | 5.21 | 15 | 5.23 | 10 | 0.00 |
| 2017-08-04 | 1435 | 80363 | 32 | 419275 | 5.22 | 5.24 | 5.20 | 5.22 | 0.01 | -0.19% | 5.20 | 2 | 5.22 | 6 | 0.00 |
| 2017-08-07 | 1435 | 111746 | 46 | 579885 | 5.19 | 5.24 | 5.16 | 5.20 | 0.02 | -0.38% | 5.18 | 10 | 5.21 | 20 | 0.00 |
| 2017-08-08 | 1435 | 46649 | 16 | 242139 | 5.18 | 5.20 | 5.16 | 5.20 | 0.00 | 0% | 5.18 | 12 | 5.20 | 207 | 0.00 |
| 2017-08-09 | 1435 | 117525 | 38 | 607578 | 5.18 | 5.22 | 5.14 | 5.22 | 0.02 | 0.38% | 5.14 | 13 | 5.16 | 20 | 0.00 |
| 2017-08-10 | 1435 | 159002 | 39 | 817700 | 5.17 | 5.20 | 5.11 | 5.15 | 0.07 | -1.34% | 5.10 | 6 | 5.15 | 4 | 0.00 |
| 2017-08-11 | 1435 | 275001 | 46 | 1403715 | 5.15 | 5.19 | 5.08 | 5.18 | 0.03 | 0.58% | 5.10 | 46 | 5.20 | 7 | 0.00 |
| 2017-08-14 | 1435 | 73004 | 27 | 373940 | 5.08 | 5.20 | 5.08 | 5.15 | 0.03 | -0.58% | 5.08 | 20 | 5.15 | 2 | 257.50 |
| 2017-08-15 | 1435 | 96000 | 25 | 491910 | 5.16 | 5.16 | 5.10 | 5.13 | 0.02 | -0.39% | 5.11 | 3 | 5.17 | 5 | 256.50 |
| 2017-08-16 | 1435 | 134380 | 18 | 692147 | 5.10 | 5.21 | 5.10 | 5.13 | 0.00 | 0% | 5.13 | 6 | 5.16 | 5 | 256.50 |
| 2017-08-17 | 1435 | 193437 | 46 | 993698 | 5.13 | 5.18 | 5.12 | 5.18 | 0.05 | 0.97% | 5.15 | 5 | 5.18 | 8 | 259.00 |
| 2017-08-18 | 1435 | 65863 | 22 | 338161 | 5.18 | 5.18 | 5.11 | 5.17 | 0.01 | -0.19% | 5.16 | 1 | 5.18 | 9 | 258.50 |
| 2017-08-21 | 1435 | 186003 | 38 | 961885 | 5.12 | 5.23 | 5.12 | 5.21 | 0.04 | 0.77% | 5.16 | 13 | 5.20 | 4 | 260.50 |
| 2017-08-22 | 1435 | 96001 | 26 | 497955 | 5.21 | 5.22 | 5.16 | 5.22 | 0.01 | 0.19% | 5.16 | 4 | 5.22 | 2 | 261.00 |
| 2017-08-23 | 1435 | 134951 | 49 | 706074 | 5.24 | 5.33 | 5.20 | 5.25 | 0.03 | 0.57% | 5.20 | 4 | 5.25 | 5 | 262.50 |
| 2017-08-24 | 1435 | 138451 | 37 | 724334 | 5.25 | 5.27 | 5.21 | 5.26 | 0.01 | 0.19% | 5.22 | 9 | 5.27 | 5 | 263.00 |
| 2017-08-25 | 1435 | 183738 | 48 | 959355 | 5.22 | 5.28 | 5.20 | 5.23 | 0.03 | -0.57% | 5.21 | 4 | 5.23 | 10 | 261.50 |
| 2017-08-28 | 1435 | 184318 | 26 | 962922 | 5.21 | 5.25 | 5.21 | 5.23 | 0.00 | 0% | 5.23 | 7 | 5.25 | 19 | 261.50 |
| 2017-08-29 | 1435 | 213001 | 33 | 1063005 | 5.23 | 5.24 | 5.22 | 5.22 | 0.01 | -0.19% | 5.21 | 45 | 5.22 | 8 | 261.00 |
| 2017-08-30 | 1435 | 120974 | 36 | 635814 | 5.27 | 5.31 | 5.23 | 5.29 | 0.07 | 1.34% | 5.24 | 5 | 5.29 | 8 | 264.50 |
| 2017-08-31 | 1435 | 159195 | 43 | 835627 | 5.29 | 5.29 | 5.22 | 5.29 | 0.00 | 0% | 5.23 | 11 | 5.29 | 45 | 264.50 |
| 2017-09-01 | 1435 | 303540 | 90 | 1621557 | 5.29 | 5.43 | 5.25 | 5.40 | 0.11 | 2.08% | 5.37 | 6 | 5.40 | 30 | 270.00 |
| 2017-09-04 | 1435 | 162483 | 49 | 865017 | 5.41 | 5.41 | 5.26 | 5.30 | 0.10 | -1.85% | 5.27 | 1 | 5.34 | 13 | 265.00 |
| 2017-09-05 | 1435 | 84330 | 34 | 452238 | 5.30 | 5.40 | 5.30 | 5.38 | 0.08 | 1.51% | 5.34 | 10 | 5.38 | 100 | 269.00 |
| 2017-09-06 | 1435 | 90002 | 34 | 479280 | 5.40 | 5.40 | 5.27 | 5.33 | 0.05 | -0.93% | 5.27 | 38 | 5.34 | 4 | 266.50 |
| 2017-09-07 | 1435 | 66160 | 24 | 352108 | 5.36 | 5.36 | 5.30 | 5.31 | 0.02 | -0.38% | 5.31 | 3 | 5.32 | 5 | 265.50 |
| 2017-09-08 | 1435 | 155002 | 44 | 827190 | 5.33 | 5.41 | 5.28 | 5.37 | 0.06 | 1.13% | 5.31 | 2 | 5.37 | 14 | 268.50 |
| 2017-09-11 | 1435 | 198999 | 64 | 1071274 | 5.37 | 5.42 | 5.34 | 5.34 | 0.03 | -0.56% | 5.34 | 25 | 5.39 | 5 | 267.00 |
| 2017-09-12 | 1435 | 110736 | 36 | 590204 | 5.39 | 5.39 | 5.31 | 5.33 | 0.01 | -0.19% | 5.33 | 5 | 5.35 | 8 | 266.50 |
| 2017-09-13 | 1435 | 195760 | 63 | 1053900 | 5.37 | 5.42 | 5.31 | 5.40 | 0.07 | 1.31% | 5.36 | 10 | 5.40 | 42 | 270.00 |
| 2017-09-14 | 1435 | 200952 | 47 | 1085100 | 5.40 | 5.42 | 5.39 | 5.41 | 0.01 | 0.19% | 5.41 | 2 | 5.43 | 20 | 270.50 |
| 2017-09-15 | 1435 | 86021 | 31 | 464593 | 5.42 | 5.42 | 5.38 | 5.42 | 0.01 | 0.18% | 5.41 | 6 | 5.42 | 6 | 271.00 |
| 2017-09-18 | 1435 | 105276 | 33 | 567725 | 5.42 | 5.42 | 5.37 | 5.39 | 0.03 | -0.55% | 5.38 | 8 | 5.39 | 3 | 269.50 |
| 2017-09-19 | 1435 | 1063002 | 251 | 6066170 | 5.40 | 5.92 | 5.39 | 5.68 | 0.29 | 5.38% | 5.68 | 11 | 5.69 | 11 | 284.00 |
| 2017-09-20 | 1435 | 417001 | 134 | 2298775 | 5.67 | 5.67 | 5.44 | 5.48 | 0.20 | -3.52% | 5.45 | 20 | 5.48 | 7 | 274.00 |
| 2017-09-21 | 1435 | 175654 | 62 | 971226 | 5.54 | 5.56 | 5.47 | 5.54 | 0.06 | 1.09% | 5.51 | 1 | 5.55 | 15 | 277.00 |
| 2017-09-22 | 1435 | 290499 | 87 | 1605783 | 5.57 | 5.62 | 5.46 | 5.51 | 0.03 | -0.54% | 5.46 | 1 | 5.51 | 3 | 275.50 |
| 2017-09-25 | 1435 | 124527 | 52 | 677424 | 5.43 | 5.49 | 5.41 | 5.41 | 0.10 | -1.81% | 5.41 | 7 | 5.43 | 28 | 270.50 |
| 2017-09-26 | 1435 | 163000 | 53 | 885250 | 5.39 | 5.53 | 5.37 | 5.45 | 0.04 | 0.74% | 5.40 | 2 | 5.45 | 11 | 272.50 |
| 2017-09-27 | 1435 | 146659 | 53 | 797297 | 5.45 | 5.49 | 5.40 | 5.43 | 0.02 | -0.37% | 5.42 | 3 | 5.43 | 13 | 271.50 |
| 2017-09-28 | 1435 | 167315 | 49 | 916023 | 5.40 | 5.60 | 5.40 | 5.48 | 0.05 | 0.92% | 5.44 | 6 | 5.49 | 1 | 274.00 |
| 2017-09-29 | 1435 | 46423 | 28 | 251812 | 5.43 | 5.47 | 5.41 | 5.45 | 0.03 | -0.55% | 5.40 | 5 | 5.45 | 54 | 272.50 |
| 2017-09-30 | 1435 | 116001 | 42 | 628315 | 5.45 | 5.45 | 5.40 | 5.40 | 0.05 | -0.92% | 5.40 | 4 | 5.41 | 40 | 270.00 |
| 2017-10-02 | 1435 | 75405 | 32 | 413067 | 5.40 | 5.51 | 5.40 | 5.51 | 0.11 | 2.04% | 5.47 | 3 | 5.51 | 2 | 275.50 |
| 2017-10-03 | 1435 | 60834 | 25 | 332201 | 5.51 | 5.51 | 5.43 | 5.49 | 0.02 | -0.36% | 5.46 | 2 | 5.48 | 37 | 274.50 |
| 2017-10-05 | 1435 | 185794 | 51 | 1027518 | 5.50 | 5.56 | 5.50 | 5.56 | 0.07 | 1.28% | 5.55 | 3 | 5.56 | 5 | 278.00 |
| 2017-10-06 | 1435 | 184161 | 66 | 1024256 | 5.55 | 5.60 | 5.54 | 5.59 | 0.03 | 0.54% | 5.59 | 11 | 5.60 | 8 | 279.50 |
| 2017-10-11 | 1435 | 132483 | 35 | 730852 | 5.59 | 5.59 | 5.47 | 5.47 | 0.12 | -2.15% | 5.47 | 4 | 5.52 | 1 | 273.50 |
| 2017-10-12 | 1435 | 105383 | 26 | 577080 | 5.51 | 5.51 | 5.44 | 5.49 | 0.02 | 0.37% | 5.44 | 13 | 5.50 | 20 | 274.50 |
| 2017-10-13 | 1435 | 66001 | 31 | 360835 | 5.48 | 5.50 | 5.42 | 5.44 | 0.05 | -0.91% | 5.44 | 10 | 5.50 | 11 | 272.00 |
| 2017-10-16 | 1435 | 60019 | 24 | 327771 | 5.53 | 5.58 | 5.42 | 5.45 | 0.01 | 0.18% | 5.44 | 2 | 5.45 | 15 | 272.50 |
| 2017-10-17 | 1435 | 143125 | 43 | 774759 | 5.45 | 5.48 | 5.40 | 5.40 | 0.05 | -0.92% | 5.40 | 6 | 5.45 | 7 | 270.00 |
| 2017-10-18 | 1435 | 152188 | 43 | 819454 | 5.40 | 5.44 | 5.35 | 5.42 | 0.02 | 0.37% | 5.37 | 4 | 5.42 | 12 | 271.00 |
| 2017-10-19 | 1435 | 61766 | 32 | 335113 | 5.42 | 5.46 | 5.39 | 5.44 | 0.02 | 0.37% | 5.40 | 3 | 5.44 | 16 | 272.00 |
| 2017-10-20 | 1435 | 99025 | 44 | 532244 | 5.39 | 5.45 | 5.35 | 5.44 | 0.00 | 0% | 5.43 | 1 | 5.44 | 14 | 272.00 |
| 2017-10-23 | 1435 | 193322 | 49 | 1047277 | 5.44 | 5.45 | 5.38 | 5.45 | 0.01 | 0.18% | 5.43 | 3 | 5.45 | 112 | 272.50 |
| 2017-10-24 | 1435 | 85054 | 33 | 462796 | 5.41 | 5.47 | 5.39 | 5.45 | 0.00 | 0% | 5.41 | 22 | 5.45 | 77 | 272.50 |
| 2017-10-25 | 1435 | 101158 | 26 | 546662 | 5.41 | 5.45 | 5.40 | 5.40 | 0.05 | -0.92% | 5.39 | 5 | 5.41 | 19 | 270.00 |
| 2017-10-26 | 1435 | 28038 | 17 | 151655 | 5.40 | 5.45 | 5.37 | 5.43 | 0.03 | 0.56% | 5.37 | 16 | 5.44 | 4 | 271.50 |
| 2017-10-27 | 1435 | 100148 | 23 | 539513 | 5.46 | 5.46 | 5.37 | 5.38 | 0.05 | -0.92% | 5.37 | 1 | 5.38 | 3 | 269.00 |
| 2017-10-30 | 1435 | 100230 | 36 | 537640 | 5.40 | 5.43 | 5.35 | 5.38 | 0.00 | 0% | 5.35 | 12 | 5.38 | 11 | 269.00 |
| 2017-10-31 | 1435 | 801001 | 189 | 4455095 | 5.40 | 5.67 | 5.40 | 5.53 | 0.15 | 2.79% | 5.53 | 58 | 5.55 | 6 | 276.50 |
| 2017-11-01 | 1435 | 338501 | 80 | 1890019 | 5.57 | 5.61 | 5.49 | 5.58 | 0.05 | 0.9% | 5.57 | 10 | 5.58 | 3 | 279.00 |
| 2017-11-02 | 1435 | 122001 | 33 | 678485 | 5.58 | 5.58 | 5.54 | 5.54 | 0.04 | -0.72% | 5.54 | 8 | 5.55 | 2 | 277.00 |
| 2017-11-03 | 1435 | 141001 | 37 | 776555 | 5.58 | 5.58 | 5.49 | 5.53 | 0.01 | -0.18% | 5.50 | 15 | 5.53 | 3 | 276.50 |
| 2017-11-06 | 1435 | 230000 | 52 | 1279710 | 5.54 | 5.60 | 5.54 | 5.58 | 0.05 | 0.9% | 5.56 | 10 | 5.58 | 1 | 279.00 |
| 2017-11-07 | 1435 | 144001 | 33 | 798425 | 5.58 | 5.64 | 5.50 | 5.59 | 0.01 | 0.18% | 5.55 | 36 | 5.60 | 10 | 279.50 |
| 2017-11-08 | 1435 | 127290 | 41 | 702173 | 5.57 | 5.59 | 5.50 | 5.54 | 0.05 | -0.89% | 5.51 | 9 | 5.54 | 3 | 277.00 |
| 2017-11-09 | 1435 | 200144 | 38 | 1101408 | 5.54 | 5.57 | 5.48 | 5.48 | 0.06 | -1.08% | 5.46 | 8 | 5.48 | 5 | 274.00 |
| 2017-11-10 | 1435 | 142440 | 35 | 777041 | 5.54 | 5.54 | 5.44 | 5.48 | 0.00 | 0% | 5.44 | 4 | 5.48 | 2 | 274.00 |
| 2017-11-13 | 1435 | 39001 | 20 | 211875 | 5.49 | 5.49 | 5.41 | 5.47 | 0.01 | -0.18% | 5.42 | 8 | 5.47 | 2 | 91.17 |
| 2017-11-14 | 1435 | 59000 | 25 | 322480 | 5.48 | 5.49 | 5.42 | 5.48 | 0.01 | 0.18% | 5.43 | 2 | 5.48 | 8 | 91.33 |
| 2017-11-15 | 1435 | 14004 | 14 | 76350 | 5.48 | 5.48 | 5.42 | 5.48 | 0.00 | 0% | 5.45 | 6 | 5.48 | 12 | 91.33 |
| 2017-11-16 | 1435 | 89007 | 32 | 486325 | 5.50 | 5.50 | 5.45 | 5.48 | 0.00 | 0% | 5.45 | 3 | 5.48 | 1 | 91.33 |
| 2017-11-17 | 1435 | 91883 | 38 | 499571 | 5.40 | 5.50 | 5.40 | 5.48 | 0.00 | 0% | 5.44 | 1 | 5.49 | 12 | 91.33 |
| 2017-11-20 | 1435 | 113101 | 34 | 611497 | 5.42 | 5.48 | 5.37 | 5.44 | 0.04 | -0.73% | 5.37 | 5 | 5.44 | 12 | 90.67 |
| 2017-11-21 | 1435 | 40006 | 25 | 218170 | 5.40 | 5.49 | 5.40 | 5.46 | 0.02 | 0.37% | 5.44 | 3 | 5.46 | 3 | 91.00 |
| 2017-11-22 | 1435 | 150192 | 53 | 825457 | 5.50 | 5.52 | 5.46 | 5.46 | 0.00 | 0% | 5.46 | 17 | 5.47 | 17 | 91.00 |
| 2017-11-23 | 1435 | 78004 | 25 | 426800 | 5.50 | 5.50 | 5.42 | 5.48 | 0.02 | 0.37% | 5.44 | 1 | 5.48 | 2 | 91.33 |
| 2017-11-24 | 1435 | 43204 | 20 | 234453 | 5.42 | 5.47 | 5.41 | 5.47 | 0.01 | -0.18% | 5.44 | 1 | 5.47 | 2 | 91.17 |
| 2017-11-27 | 1435 | 44837 | 21 | 243757 | 5.43 | 5.47 | 5.42 | 5.47 | 0.00 | 0% | 5.44 | 5 | 5.48 | 28 | 91.17 |
| 2017-11-28 | 1435 | 95272 | 30 | 516803 | 5.45 | 5.48 | 5.40 | 5.47 | 0.00 | 0% | 5.44 | 3 | 5.47 | 2 | 91.17 |
| 2017-11-29 | 1435 | 74852 | 30 | 406140 | 5.41 | 5.48 | 5.41 | 5.41 | 0.06 | -1.1% | 5.41 | 5 | 5.46 | 5 | 90.17 |
| 2017-11-30 | 1435 | 37597 | 24 | 205008 | 5.45 | 5.49 | 5.41 | 5.47 | 0.06 | 1.11% | 5.42 | 1 | 5.48 | 2 | 91.17 |
| 2017-12-01 | 1435 | 53659 | 28 | 289586 | 5.41 | 5.45 | 5.37 | 5.43 | 0.04 | -0.73% | 5.39 | 1 | 5.43 | 1 | 90.50 |
| 2017-12-04 | 1435 | 3569 | 6 | 19253 | 5.43 | 5.43 | 5.38 | 5.40 | 0.03 | -0.55% | 5.40 | 4 | 5.43 | 1 | 90.00 |
| 2017-12-05 | 1435 | 28012 | 16 | 151421 | 5.40 | 5.45 | 5.39 | 5.40 | 0.00 | 0% | 5.38 | 8 | 5.40 | 2 | 90.00 |
| 2017-12-06 | 1435 | 147761 | 44 | 787223 | 5.37 | 5.38 | 5.30 | 5.34 | 0.06 | -1.11% | 5.30 | 6 | 5.34 | 20 | 89.00 |
| 2017-12-07 | 1435 | 93001 | 24 | 489395 | 5.33 | 5.33 | 5.22 | 5.28 | 0.06 | -1.12% | 5.24 | 65 | 5.29 | 1 | 88.00 |
| 2017-12-08 | 1435 | 64290 | 26 | 339619 | 5.28 | 5.34 | 5.26 | 5.30 | 0.02 | 0.38% | 5.27 | 7 | 5.30 | 8 | 88.33 |
| 2017-12-11 | 1435 | 178000 | 20 | 945730 | 5.29 | 5.38 | 5.28 | 5.38 | 0.08 | 1.51% | 5.36 | 1 | 5.37 | 3 | 89.67 |
| 2017-12-12 | 1435 | 218007 | 23 | 1165685 | 5.35 | 5.39 | 5.33 | 5.37 | 0.01 | -0.19% | 5.34 | 1 | 5.37 | 1 | 89.50 |
| 2017-12-13 | 1435 | 64003 | 9 | 341815 | 5.33 | 5.39 | 5.33 | 5.39 | 0.02 | 0.37% | 5.37 | 80 | 5.39 | 8 | 89.83 |
| 2017-12-14 | 1435 | 38349 | 36 | 204142 | 5.36 | 5.37 | 5.30 | 5.36 | 0.03 | -0.56% | 5.35 | 3 | 5.36 | 1 | 89.33 |
| 2017-12-15 | 1435 | 26003 | 15 | 138285 | 5.32 | 5.36 | 5.30 | 5.36 | 0.00 | 0% | 5.31 | 5 | 5.36 | 2 | 89.33 |
| 2017-12-18 | 1435 | 21009 | 18 | 111735 | 5.36 | 5.36 | 5.31 | 5.36 | 0.00 | 0% | 5.31 | 11 | 5.37 | 5 | 89.33 |
| 2017-12-19 | 1435 | 15171 | 9 | 80675 | 5.33 | 5.35 | 5.31 | 5.35 | 0.01 | -0.19% | 5.31 | 3 | 5.36 | 2 | 89.17 |
| 2017-12-20 | 1435 | 11461 | 10 | 60942 | 5.33 | 5.35 | 5.31 | 5.35 | 0.00 | 0% | 5.31 | 11 | 5.35 | 6 | 89.17 |
| 2017-12-21 | 1435 | 19373 | 19 | 103374 | 5.31 | 5.37 | 5.31 | 5.37 | 0.02 | 0.37% | 5.33 | 4 | 5.36 | 1 | 89.50 |
| 2017-12-22 | 1435 | 12052 | 7 | 64717 | 5.37 | 5.37 | 5.37 | 5.37 | 0.00 | 0% | 5.33 | 4 | 5.37 | 6 | 89.50 |
| 2017-12-25 | 1435 | 33783 | 16 | 180306 | 5.33 | 5.36 | 5.33 | 5.36 | 0.01 | -0.19% | 5.36 | 1 | 5.37 | 11 | 89.33 |
| 2017-12-26 | 1435 | 62652 | 32 | 332893 | 5.33 | 5.33 | 5.31 | 5.32 | 0.04 | -0.75% | 5.31 | 10 | 5.32 | 15 | 88.67 |
| 2017-12-27 | 1435 | 104005 | 31 | 552595 | 5.31 | 5.33 | 5.30 | 5.33 | 0.01 | 0.19% | 5.29 | 6 | 5.33 | 14 | 88.83 |
| 2017-12-28 | 1435 | 103922 | 27 | 554274 | 5.36 | 5.36 | 5.33 | 5.34 | 0.01 | 0.19% | 5.34 | 1 | 5.36 | 15 | 89.00 |
| 2017-12-29 | 1435 | 33366 | 22 | 178340 | 5.34 | 5.36 | 5.32 | 5.36 | 0.02 | 0.37% | 5.34 | 1 | 5.36 | 6 | 89.33 |