力麗(1444)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 | 8.23 0 0% | 8.24 0.01 0.12% | 8.25 0.01 0.12% | 8.26 0.01 0.12% | 8.20 -0.06 -0.73% | 8.23 0.03 0.37% | 8.29 0.06 0.73% | 8.32 0.03 0.36% | 8.30 -0.02 -0.24% | 8.26 -0.04 -0.48% | 8.32 0.06 0.73% | 8.50 0.18 2.16% | 8.40 -0.1 -1.18% | 8.46 0.06 0.71% | 8.45 -0.01 -0.12% | 8.47 0.02 0.24% | 8.38 | |||||||||||||||
| 2 月 | 8.55 0.08 0.94% | 8.62 0.07 0.82% | 8.75 0.13 1.51% | 8.72 -0.03 -0.34% | 8.87 0.15 1.72% | 8.77 -0.1 -1.13% | 8.72 -0.05 -0.57% | 8.74 0.02 0.23% | 8.81 0.07 0.8% | 8.86 0.05 0.57% | 8.75 -0.11 -1.24% | 8.76 0.01 0.11% | 8.73 -0.03 -0.34% | 8.59 -0.14 -1.6% | 8.64 0.05 0.58% | 8.68 0.04 0.46% | 8.61 -0.07 -0.81% | 8.65 0.04 0.46% | 8.67 | |||||||||||||
| 3 月 | 8.54 -0.11 -1.27% | 8.56 0.02 0.23% | 8.52 -0.04 -0.47% | 8.59 0.07 0.82% | 8.72 0.13 1.51% | 8.60 -0.12 -1.38% | 8.55 -0.05 -0.58% | 8.46 -0.09 -1.05% | 8.39 -0.07 -0.83% | 8.37 -0.02 -0.24% | 8.28 -0.09 -1.08% | 8.39 0.11 1.33% | 8.40 0.01 0.12% | 8.37 -0.03 -0.36% | 8.40 0.03 0.36% | 8.39 -0.01 -0.12% | 8.36 -0.03 -0.36% | 8.35 -0.01 -0.12% | 8.32 -0.03 -0.36% | 8.28 -0.04 -0.48% | 8.29 0.01 0.12% | 8.30 0.01 0.12% | 8.31 0.01 0.12% | 8.42 | ||||||||
| 4 月 | 8.34 0.03 0.36% | 8.31 -0.03 -0.36% | 8.30 -0.01 -0.12% | 8.44 0.14 1.69% | 8.42 -0.02 -0.24% | 8.46 0.04 0.48% | 8.42 -0.04 -0.47% | 8.27 -0.15 -1.78% | 8.25 -0.02 -0.24% | 8.23 -0.02 -0.24% | 8.26 0.03 0.36% | 8.32 0.06 0.73% | 8.31 -0.01 -0.12% | 8.36 0.05 0.6% | 8.43 0.07 0.84% | 8.45 0.02 0.24% | 8.39 -0.06 -0.71% | 8.34 -0.05 -0.6% | 8.34 | |||||||||||||
| 5 月 | 8.24 -0.1 -1.2% | 8.22 -0.02 -0.24% | 8.27 0.05 0.61% | 8.10 -0.17 -2.06% | 8.13 0.03 0.37% | 7.85 -0.28 -3.44% | 7.84 -0.01 -0.13% | 7.79 -0.05 -0.64% | 7.80 0.01 0.13% | 7.67 -0.13 -1.67% | 7.67 0 0% | 7.70 0.03 0.39% | 7.49 -0.21 -2.73% | 7.34 -0.15 -2% | 7.48 0.14 1.91% | 7.61 0.13 1.74% | 7.62 0.01 0.13% | 7.73 0.11 1.44% | 7.71 -0.02 -0.26% | 7.53 -0.18 -2.33% | 7.75 | |||||||||||
| 6 月 | 7.55 0.02 0.27% | 7.60 0.05 0.66% | 7.68 0.08 1.05% | 7.84 0.16 2.08% | 7.81 -0.03 -0.38% | 7.86 0.05 0.64% | 7.80 -0.06 -0.76% | 7.82 0.02 0.26% | 7.86 0.04 0.51% | 7.72 -0.14 -1.78% | 7.68 -0.04 -0.52% | 7.65 -0.03 -0.39% | 7.78 0.13 1.7% | 7.76 -0.02 -0.26% | 7.76 0 0% | 7.97 0.21 2.71% | 8.25 0.28 3.51% | 8.25 0 0% | 8.23 -0.02 -0.24% | 8.18 -0.05 -0.61% | 8.14 -0.04 -0.49% | 8.35 0.21 2.58% | 7.91 | |||||||||
| 7 月 | 8.30 -0.05 -0.6% | 8.41 0.11 1.33% | 8.42 0.01 0.12% | 8.36 -0.06 -0.71% | 8.39 0.03 0.36% | 8.40 0.01 0.12% | 8.67 0.27 3.21% | 9.53 0.86 9.92% | 10.45 0.92 9.65% | 11.00 0.55 5.26% | 11.20 0.2 1.82% | 11.20 0 0% | 11.20 0 0% | 10.85 -0.35 -3.13% | 10.95 0.1 0.92% | 10.75 -0.2 -1.83% | 10.85 0.1 0.93% | 10.85 0 0% | 10.90 0.05 0.46% | 10.80 -0.1 -0.92% | 10.90 0.1 0.93% | 10.1 | ||||||||||
| 8 月 | 11.95 1.05 9.63% | 11.55 -0.4 -3.35% | 11.60 0.05 0.43% | 11.35 -0.25 -2.16% | 11.10 -0.25 -2.2% | 11.00 -0.1 -0.9% | 10.70 -0.3 -2.73% | 10.05 -0.65 -6.07% | 10.30 0.25 2.49% | 9.65 -0.65 -6.31% | 10.00 0.35 3.63% | 10.05 0.05 0.5% | 10.35 0.3 2.99% | 10.15 -0.2 -1.93% | 10.00 -0.15 -1.48% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.90 0.8 7.92% | 11.60 0.7 6.42% | 11.35 -0.25 -2.16% | 10.54 | ||||||||
| 9 月 | 11.45 0.1 0.88% | 11.15 -0.3 -2.62% | 11.20 0.05 0.45% | 10.90 -0.3 -2.68% | 10.90 0 0% | 11.15 0.25 2.29% | 11.10 -0.05 -0.45% | 11.10 0 0% | 10.90 -0.2 -1.8% | 11.20 0.3 2.75% | 11.00 -0.2 -1.79% | 10.90 -0.1 -0.91% | 10.95 0.05 0.46% | 10.50 -0.45 -4.11% | 10.55 0.05 0.48% | 10.35 -0.2 -1.9% | 10.20 -0.15 -1.45% | 10.15 -0.05 -0.49% | 10.40 0.25 2.46% | 10.40 0 0% | 10.25 -0.15 -1.44% | 10.40 0.15 1.46% | 10.79 | |||||||||
| 10 月 | 10.80 0.4 3.85% | 10.60 -0.2 -1.85% | 10.50 -0.1 -0.94% | 10.80 0.3 2.86% | 11.05 0.25 2.31% | 10.90 -0.15 -1.36% | 10.90 0 0% | 11.70 0.8 7.34% | 11.25 -0.45 -3.85% | 11.55 0.3 2.67% | 11.40 -0.15 -1.3% | 11.15 -0.25 -2.19% | 11.05 -0.1 -0.9% | 11.15 0.1 0.9% | 11.10 -0.05 -0.45% | 11.30 0.2 1.8% | 11.15 -0.15 -1.33% | 11.25 0.1 0.9% | 11.30 0.05 0.44% | 11.1 | ||||||||||||
| 11 月 | 11.25 -0.05 -0.44% | 11.20 -0.05 -0.44% | 11.25 0.05 0.45% | 11.20 -0.05 -0.44% | 11.25 0.05 0.45% | 11.10 -0.15 -1.33% | 10.85 -0.25 -2.25% | 10.90 0.05 0.46% | 10.75 -0.15 -1.38% | 10.65 -0.1 -0.93% | 10.55 -0.1 -0.94% | 10.80 0.25 2.37% | 10.85 0.05 0.46% | 10.95 0.1 0.92% | 11.10 0.15 1.37% | 11.05 -0.05 -0.45% | 11.10 0.05 0.45% | 11.00 -0.1 -0.9% | 11.10 0.1 0.91% | 11.15 0.05 0.45% | 11.25 0.1 0.9% | 11.15 -0.1 -0.89% | 11.02 | |||||||||
| 12 月 | 11.00 -0.15 -1.35% | 11.20 0.2 1.82% | 11.40 0.2 1.79% | 11.50 0.1 0.88% | 11.20 -0.3 -2.61% | 11.30 0.1 0.89% | 11.65 0.35 3.1% | 11.50 -0.15 -1.29% | 11.75 0.25 2.17% | 11.80 0.05 0.43% | 11.95 0.15 1.27% | 11.80 -0.15 -1.26% | 11.60 -0.2 -1.69% | 11.75 0.15 1.29% | 11.75 0 0% | 11.65 -0.1 -0.85% | 11.40 -0.25 -2.15% | 11.40 0 0% | 11.55 0.15 1.32% | 11.60 0.05 0.43% | 11.70 0.1 0.86% | 11.54 |
說明:最高漲幅:9.92%最低跌幅:-6.31% 最高價:11.95最低價:7.34平均價:9.53,灰色底表示週末,漲152天(21.58)元,跌149天(-19.04)元,平盤15天
10%=3,8%=1,7%=2,6%=1,5%=1,4%=4,3%=9,2%=27,1%=56,0%=63,-0%=2,-1%=3,-2%=9,-3%=29,-4%=42,-5%=64,
| 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 | 1444 | 544294 | 255 | 4466575 | 8.20 | 8.27 | 8.18 | 8.23 | 0.01 | 0% | 8.22 | 2 | 8.23 | 6 | 0.00 |
| 2017-01-04 | 1444 | 708710 | 272 | 5854329 | 8.30 | 8.31 | 8.20 | 8.24 | 0.01 | 0.12% | 8.24 | 9 | 8.27 | 8 | 0.00 |
| 2017-01-05 | 1444 | 829567 | 250 | 6834634 | 8.24 | 8.27 | 8.20 | 8.25 | 0.01 | 0.12% | 8.25 | 51 | 8.26 | 23 | 0.00 |
| 2017-01-06 | 1444 | 502012 | 259 | 4155221 | 8.25 | 8.32 | 8.22 | 8.26 | 0.01 | 0.12% | 8.26 | 31 | 8.29 | 55 | 0.00 |
| 2017-01-09 | 1444 | 615944 | 267 | 5102408 | 8.34 | 8.38 | 8.20 | 8.20 | 0.06 | -0.73% | 8.20 | 152 | 8.21 | 6 | 0.00 |
| 2017-01-10 | 1444 | 690807 | 220 | 5664544 | 8.17 | 8.25 | 8.16 | 8.23 | 0.03 | 0.37% | 8.20 | 14 | 8.23 | 71 | 0.00 |
| 2017-01-11 | 1444 | 532869 | 205 | 4400347 | 8.23 | 8.29 | 8.22 | 8.29 | 0.06 | 0.73% | 8.27 | 14 | 8.29 | 52 | 0.00 |
| 2017-01-12 | 1444 | 562889 | 348 | 4679534 | 8.30 | 8.34 | 8.29 | 8.32 | 0.03 | 0.36% | 8.32 | 16 | 8.33 | 32 | 0.00 |
| 2017-01-13 | 1444 | 252132 | 127 | 2090721 | 8.29 | 8.32 | 8.28 | 8.30 | 0.02 | -0.24% | 8.29 | 1 | 8.30 | 10 | 0.00 |
| 2017-01-16 | 1444 | 375078 | 128 | 3103037 | 8.29 | 8.31 | 8.21 | 8.26 | 0.04 | -0.48% | 8.26 | 17 | 8.27 | 8 | 0.00 |
| 2017-01-17 | 1444 | 476187 | 200 | 3950518 | 8.29 | 8.32 | 8.25 | 8.32 | 0.06 | 0.73% | 8.27 | 114 | 8.32 | 36 | 0.00 |
| 2017-01-18 | 1444 | 3489948 | 958 | 29711804 | 8.35 | 8.61 | 8.33 | 8.50 | 0.18 | 2.16% | 8.50 | 116 | 8.51 | 3 | 0.00 |
| 2017-01-19 | 1444 | 711122 | 303 | 5995485 | 8.50 | 8.52 | 8.38 | 8.40 | 0.10 | -1.18% | 8.40 | 6 | 8.41 | 4 | 0.00 |
| 2017-01-20 | 1444 | 1529309 | 502 | 13027387 | 8.51 | 8.56 | 8.46 | 8.46 | 0.06 | 0.71% | 8.46 | 68 | 8.48 | 3 | 0.00 |
| 2017-01-23 | 1444 | 1094985 | 358 | 9293737 | 8.56 | 8.59 | 8.44 | 8.45 | 0.01 | -0.12% | 8.45 | 18 | 8.46 | 1 | 0.00 |
| 2017-01-24 | 1444 | 1159782 | 480 | 9861979 | 8.45 | 8.57 | 8.45 | 8.47 | 0.02 | 0.24% | 8.47 | 7 | 8.48 | 5 | 0.00 |
| 2017-02-02 | 1444 | 1499577 | 739 | 12752071 | 8.48 | 8.56 | 8.43 | 8.55 | 0.08 | 0.94% | 8.54 | 8 | 8.55 | 54 | 0.00 |
| 2017-02-03 | 1444 | 2726706 | 876 | 23676958 | 8.52 | 8.76 | 8.52 | 8.62 | 0.07 | 0.82% | 8.62 | 3 | 8.64 | 6 | 0.00 |
| 2017-02-06 | 1444 | 4699101 | 1031 | 41137408 | 8.66 | 8.85 | 8.65 | 8.75 | 0.13 | 1.51% | 8.74 | 29 | 8.76 | 1 | 0.00 |
| 2017-02-07 | 1444 | 1931305 | 588 | 16840098 | 8.80 | 8.81 | 8.67 | 8.72 | 0.03 | -0.34% | 8.72 | 2 | 8.73 | 65 | 0.00 |
| 2017-02-08 | 1444 | 7294697 | 2000 | 65598211 | 8.82 | 9.14 | 8.81 | 8.87 | 0.15 | 1.72% | 8.87 | 76 | 8.90 | 25 | 0.00 |
| 2017-02-09 | 1444 | 2061173 | 658 | 18183294 | 8.89 | 8.99 | 8.74 | 8.77 | 0.10 | -1.13% | 8.77 | 71 | 8.78 | 10 | 0.00 |
| 2017-02-10 | 1444 | 1253370 | 413 | 10969329 | 8.82 | 8.85 | 8.70 | 8.72 | 0.05 | -0.57% | 8.71 | 36 | 8.72 | 1 | 0.00 |
| 2017-02-13 | 1444 | 2241773 | 735 | 19631114 | 8.73 | 8.87 | 8.67 | 8.74 | 0.02 | 0.23% | 8.74 | 2 | 8.75 | 30 | 0.00 |
| 2017-02-14 | 1444 | 2760911 | 1001 | 24410069 | 8.75 | 9.00 | 8.70 | 8.81 | 0.07 | 0.8% | 8.80 | 20 | 8.81 | 13 | 0.00 |
| 2017-02-15 | 1444 | 2408375 | 766 | 21297327 | 8.82 | 8.88 | 8.75 | 8.86 | 0.05 | 0.57% | 8.86 | 3 | 8.87 | 70 | 0.00 |
| 2017-02-16 | 1444 | 1197891 | 496 | 10530839 | 8.89 | 8.89 | 8.75 | 8.75 | 0.11 | -1.24% | 8.75 | 149 | 8.76 | 4 | 0.00 |
| 2017-02-17 | 1444 | 723862 | 309 | 6328849 | 8.75 | 8.79 | 8.72 | 8.76 | 0.01 | 0.11% | 8.76 | 1 | 8.77 | 3 | 0.00 |
| 2017-02-18 | 1444 | 1014453 | 244 | 8867974 | 8.75 | 8.79 | 8.71 | 8.73 | 0.03 | -0.34% | 8.73 | 20 | 8.75 | 48 | 0.00 |
| 2017-02-20 | 1444 | 1432247 | 434 | 12399631 | 8.71 | 8.75 | 8.59 | 8.59 | 0.14 | -1.6% | 8.59 | 165 | 8.63 | 18 | 0.00 |
| 2017-02-21 | 1444 | 838645 | 392 | 7205189 | 8.59 | 8.65 | 8.55 | 8.64 | 0.05 | 0.58% | 8.60 | 7 | 8.64 | 12 | 0.00 |
| 2017-02-22 | 1444 | 1136166 | 481 | 9889486 | 8.61 | 8.75 | 8.61 | 8.68 | 0.04 | 0.46% | 8.68 | 4 | 8.70 | 7 | 0.00 |
| 2017-02-23 | 1444 | 1004679 | 358 | 8687814 | 8.70 | 8.73 | 8.59 | 8.61 | 0.07 | -0.81% | 8.61 | 11 | 8.62 | 22 | 0.00 |
| 2017-02-24 | 1444 | 824435 | 301 | 7095464 | 8.63 | 8.67 | 8.56 | 8.65 | 0.04 | 0.46% | 8.63 | 20 | 8.65 | 186 | 0.00 |
| 2017-03-01 | 1444 | 626540 | 262 | 5378953 | 8.67 | 8.67 | 8.54 | 8.54 | 0.11 | -1.27% | 8.54 | 88 | 8.55 | 1 | 0.00 |
| 2017-03-02 | 1444 | 1220406 | 511 | 10359530 | 8.60 | 8.60 | 8.39 | 8.56 | 0.02 | 0.23% | 8.45 | 6 | 8.56 | 168 | 0.00 |
| 2017-03-03 | 1444 | 699899 | 348 | 5978719 | 8.55 | 8.60 | 8.50 | 8.52 | 0.04 | -0.47% | 8.52 | 30 | 8.53 | 1 | 0.00 |
| 2017-03-06 | 1444 | 871972 | 315 | 7492162 | 8.52 | 8.67 | 8.52 | 8.59 | 0.07 | 0.82% | 8.59 | 2 | 8.60 | 86 | 0.00 |
| 2017-03-07 | 1444 | 1563969 | 601 | 13593945 | 8.59 | 8.74 | 8.59 | 8.72 | 0.13 | 1.51% | 8.69 | 5 | 8.72 | 1 | 0.00 |
| 2017-03-08 | 1444 | 596015 | 280 | 5146680 | 8.72 | 8.73 | 8.60 | 8.60 | 0.12 | -1.38% | 8.60 | 18 | 8.61 | 8 | 0.00 |
| 2017-03-09 | 1444 | 854540 | 291 | 7299126 | 8.57 | 8.60 | 8.51 | 8.55 | 0.05 | -0.58% | 8.53 | 1 | 8.55 | 5 | 0.00 |
| 2017-03-10 | 1444 | 989667 | 305 | 8373319 | 8.59 | 8.59 | 8.41 | 8.46 | 0.09 | -1.05% | 8.46 | 26 | 8.48 | 1 | 0.00 |
| 2017-03-13 | 1444 | 800364 | 326 | 6734074 | 8.47 | 8.50 | 8.39 | 8.39 | 0.07 | -0.83% | 8.39 | 3 | 8.40 | 33 | 0.00 |
| 2017-03-14 | 1444 | 621886 | 250 | 5216112 | 8.40 | 8.44 | 8.36 | 8.37 | 0.02 | -0.24% | 8.37 | 25 | 8.38 | 20 | 0.00 |
| 2017-03-15 | 1444 | 1110200 | 349 | 9223230 | 8.36 | 8.37 | 8.27 | 8.28 | 0.09 | -1.08% | 8.28 | 7 | 8.30 | 140 | 0.00 |
| 2017-03-16 | 1444 | 1078539 | 404 | 9004767 | 8.30 | 8.40 | 8.30 | 8.39 | 0.11 | 1.33% | 8.39 | 3 | 8.40 | 63 | 0.00 |
| 2017-03-17 | 1444 | 946333 | 374 | 7927194 | 8.40 | 8.43 | 8.33 | 8.40 | 0.01 | 0.12% | 8.40 | 9 | 8.41 | 35 | 0.00 |
| 2017-03-20 | 1444 | 535429 | 232 | 4479691 | 8.44 | 8.44 | 8.30 | 8.37 | 0.03 | -0.36% | 8.35 | 5 | 8.37 | 3 | 0.00 |
| 2017-03-21 | 1444 | 1229092 | 630 | 10284697 | 8.35 | 8.43 | 8.32 | 8.40 | 0.03 | 0.36% | 8.38 | 21 | 8.40 | 99 | 0.00 |
| 2017-03-22 | 1444 | 663511 | 342 | 5544904 | 8.35 | 8.39 | 8.31 | 8.39 | 0.01 | -0.12% | 8.38 | 25 | 8.39 | 41 | 0.00 |
| 2017-03-23 | 1444 | 783161 | 358 | 6537048 | 8.39 | 8.42 | 8.29 | 8.36 | 0.03 | -0.36% | 8.36 | 2 | 8.37 | 1 | 0.00 |
| 2017-03-24 | 1444 | 641291 | 314 | 5367809 | 8.39 | 8.41 | 8.33 | 8.35 | 0.01 | -0.12% | 8.35 | 11 | 8.37 | 4 | 0.00 |
| 2017-03-27 | 1444 | 675186 | 281 | 5628482 | 8.35 | 8.37 | 8.31 | 8.32 | 0.03 | -0.36% | 8.32 | 8 | 8.33 | 5 | 0.00 |
| 2017-03-28 | 1444 | 1040957 | 446 | 8650571 | 8.32 | 8.36 | 8.26 | 8.28 | 0.04 | -0.48% | 8.28 | 5 | 8.31 | 1 | 0.00 |
| 2017-03-29 | 1444 | 779677 | 270 | 6449510 | 8.28 | 8.30 | 8.25 | 8.29 | 0.01 | 0.12% | 8.29 | 8 | 8.30 | 1 | 0.00 |
| 2017-03-30 | 1444 | 482808 | 200 | 4003060 | 8.29 | 8.31 | 8.28 | 8.30 | 0.01 | 0.12% | 8.29 | 41 | 8.30 | 2 | 0.00 |
| 2017-03-31 | 1444 | 438526 | 177 | 3645041 | 8.30 | 8.36 | 8.29 | 8.31 | 0.01 | 0.12% | 8.31 | 2 | 8.32 | 4 | 118.71 |
| 2017-04-05 | 1444 | 851809 | 356 | 7088476 | 8.30 | 8.36 | 8.30 | 8.34 | 0.03 | 0.36% | 8.31 | 20 | 8.34 | 11 | 119.14 |
| 2017-04-06 | 1444 | 638873 | 238 | 5324918 | 8.35 | 8.36 | 8.31 | 8.31 | 0.03 | -0.36% | 8.31 | 61 | 8.35 | 4 | 118.71 |
| 2017-04-07 | 1444 | 616199 | 247 | 5125158 | 8.35 | 8.36 | 8.30 | 8.30 | 0.01 | -0.12% | 8.30 | 85 | 8.32 | 10 | 118.57 |
| 2017-04-10 | 1444 | 1166334 | 436 | 9776675 | 8.30 | 8.44 | 8.30 | 8.44 | 0.14 | 1.69% | 8.42 | 22 | 8.44 | 5 | 120.57 |
| 2017-04-11 | 1444 | 1000888 | 368 | 8461325 | 8.44 | 8.51 | 8.40 | 8.42 | 0.02 | -0.24% | 8.41 | 65 | 8.42 | 58 | 120.29 |
| 2017-04-12 | 1444 | 673783 | 303 | 5666701 | 8.48 | 8.48 | 8.37 | 8.46 | 0.04 | 0.48% | 8.38 | 1 | 8.46 | 21 | 120.86 |
| 2017-04-13 | 1444 | 304527 | 172 | 2559608 | 8.44 | 8.44 | 8.38 | 8.42 | 0.04 | -0.47% | 8.41 | 4 | 8.42 | 2 | 120.29 |
| 2017-04-14 | 1444 | 619768 | 300 | 5141725 | 8.37 | 8.37 | 8.20 | 8.27 | 0.15 | -1.78% | 8.23 | 30 | 8.29 | 12 | 118.14 |
| 2017-04-17 | 1444 | 377812 | 151 | 3112144 | 8.23 | 8.28 | 8.20 | 8.25 | 0.02 | -0.24% | 8.23 | 4 | 8.25 | 1 | 117.86 |
| 2017-04-18 | 1444 | 640020 | 193 | 5262769 | 8.28 | 8.29 | 8.20 | 8.23 | 0.02 | -0.24% | 8.22 | 4 | 8.23 | 10 | 117.57 |
| 2017-04-19 | 1444 | 497303 | 211 | 4102422 | 8.23 | 8.30 | 8.19 | 8.26 | 0.03 | 0.36% | 8.25 | 21 | 8.27 | 28 | 118.00 |
| 2017-04-20 | 1444 | 396551 | 183 | 3299948 | 8.25 | 8.37 | 8.24 | 8.32 | 0.06 | 0.73% | 8.32 | 17 | 8.33 | 17 | 118.86 |
| 2017-04-21 | 1444 | 456973 | 208 | 3811873 | 8.37 | 8.39 | 8.30 | 8.31 | 0.01 | -0.12% | 8.31 | 7 | 8.33 | 22 | 118.71 |
| 2017-04-24 | 1444 | 351391 | 151 | 2934270 | 8.31 | 8.39 | 8.31 | 8.36 | 0.05 | 0.6% | 8.35 | 20 | 8.36 | 3 | 119.43 |
| 2017-04-25 | 1444 | 514635 | 296 | 4322863 | 8.36 | 8.43 | 8.36 | 8.43 | 0.07 | 0.84% | 8.40 | 18 | 8.43 | 9 | 120.43 |
| 2017-04-26 | 1444 | 646381 | 234 | 5455623 | 8.43 | 8.48 | 8.41 | 8.45 | 0.02 | 0.24% | 8.44 | 7 | 8.45 | 9 | 120.71 |
| 2017-04-27 | 1444 | 516032 | 163 | 4331441 | 8.43 | 8.46 | 8.38 | 8.39 | 0.06 | -0.71% | 8.38 | 66 | 8.40 | 152 | 119.86 |
| 2017-04-28 | 1444 | 723209 | 199 | 6051670 | 8.36 | 8.41 | 8.33 | 8.34 | 0.05 | -0.6% | 8.33 | 31 | 8.34 | 15 | 119.14 |
| 2017-05-02 | 1444 | 856679 | 277 | 7095901 | 8.34 | 8.35 | 8.24 | 8.24 | 0.10 | -1.2% | 8.24 | 50 | 8.25 | 15 | 117.71 |
| 2017-05-03 | 1444 | 529155 | 187 | 4364369 | 8.24 | 8.28 | 8.22 | 8.22 | 0.02 | -0.24% | 8.21 | 24 | 8.22 | 2 | 117.43 |
| 2017-05-04 | 1444 | 891832 | 347 | 7333782 | 8.22 | 8.28 | 8.19 | 8.27 | 0.05 | 0.61% | 8.22 | 2 | 8.27 | 63 | 118.14 |
| 2017-05-05 | 1444 | 1177492 | 330 | 9629339 | 8.23 | 8.25 | 8.10 | 8.10 | 0.17 | -2.06% | 8.10 | 17 | 8.11 | 4 | 115.71 |
| 2017-05-08 | 1444 | 644193 | 178 | 5214554 | 8.08 | 8.14 | 8.05 | 8.13 | 0.03 | 0.37% | 8.11 | 1 | 8.13 | 1 | 116.14 |
| 2017-05-09 | 1444 | 2018275 | 535 | 15719068 | 8.11 | 8.13 | 7.55 | 7.85 | 0.28 | -3.44% | 7.85 | 75 | 7.86 | 3 | 112.14 |
| 2017-05-10 | 1444 | 1117855 | 428 | 8771564 | 7.88 | 7.94 | 7.78 | 7.84 | 0.01 | -0.13% | 7.80 | 35 | 7.84 | 6 | 112.00 |
| 2017-05-11 | 1444 | 568311 | 218 | 4430533 | 7.85 | 7.88 | 7.76 | 7.79 | 0.05 | -0.64% | 7.78 | 1 | 7.79 | 28 | 111.29 |
| 2017-05-12 | 1444 | 619580 | 165 | 4830580 | 7.80 | 7.83 | 7.77 | 7.80 | 0.01 | 0.13% | 7.80 | 14 | 7.81 | 10 | 0.00 |
| 2017-05-15 | 1444 | 1286755 | 289 | 9840457 | 7.80 | 7.80 | 7.61 | 7.67 | 0.13 | -1.67% | 7.66 | 22 | 7.67 | 63 | 0.00 |
| 2017-05-16 | 1444 | 953110 | 325 | 7289644 | 7.66 | 7.72 | 7.56 | 7.67 | 0.00 | 0% | 7.61 | 2 | 7.67 | 6 | 0.00 |
| 2017-05-17 | 1444 | 268406 | 169 | 2053347 | 7.58 | 7.70 | 7.58 | 7.70 | 0.03 | 0.39% | 7.65 | 2 | 7.70 | 39 | 0.00 |
| 2017-05-18 | 1444 | 1667696 | 515 | 12530302 | 7.66 | 7.66 | 7.48 | 7.49 | 0.21 | -2.73% | 7.48 | 7 | 7.49 | 30 | 0.00 |
| 2017-05-19 | 1444 | 2115209 | 581 | 15638194 | 7.49 | 7.50 | 7.31 | 7.34 | 0.15 | -2% | 7.34 | 9 | 7.35 | 11 | 0.00 |
| 2017-05-22 | 1444 | 1199670 | 394 | 8958904 | 7.33 | 7.53 | 7.33 | 7.48 | 0.14 | 1.91% | 7.48 | 9 | 7.50 | 10 | 0.00 |
| 2017-05-23 | 1444 | 1398704 | 448 | 10567071 | 7.50 | 7.65 | 7.50 | 7.61 | 0.13 | 1.74% | 7.61 | 21 | 7.62 | 29 | 0.00 |
| 2017-05-24 | 1444 | 743056 | 241 | 5645596 | 7.58 | 7.62 | 7.57 | 7.62 | 0.01 | 0.13% | 7.61 | 22 | 7.62 | 7 | 0.00 |
| 2017-05-25 | 1444 | 1092982 | 478 | 8420165 | 7.62 | 7.74 | 7.62 | 7.73 | 0.11 | 1.44% | 7.72 | 5 | 7.73 | 6 | 0.00 |
| 2017-05-26 | 1444 | 770059 | 269 | 5927127 | 7.74 | 7.76 | 7.64 | 7.71 | 0.02 | -0.26% | 7.66 | 4 | 7.71 | 38 | 0.00 |
| 2017-05-31 | 1444 | 1293314 | 503 | 9792825 | 7.70 | 7.70 | 7.52 | 7.53 | 0.18 | -2.33% | 7.53 | 11 | 7.58 | 23 | 0.00 |
| 2017-06-01 | 1444 | 666130 | 184 | 5036718 | 7.48 | 7.59 | 7.48 | 7.55 | 0.02 | 0.27% | 7.55 | 9 | 7.57 | 3 | 0.00 |
| 2017-06-02 | 1444 | 440514 | 200 | 3340388 | 7.58 | 7.60 | 7.55 | 7.60 | 0.05 | 0.66% | 7.58 | 5 | 7.60 | 30 | 0.00 |
| 2017-06-03 | 1444 | 1393254 | 298 | 10670243 | 7.57 | 7.79 | 7.55 | 7.68 | 0.08 | 1.05% | 7.68 | 1 | 7.69 | 9 | 0.00 |
| 2017-06-06 | 1444 | 969360 | 469 | 7551561 | 7.79 | 7.85 | 7.74 | 7.84 | 0.10 | 2.08% | 7.82 | 6 | 7.84 | 34 | 0.00 |
| 2017-06-07 | 1444 | 520975 | 291 | 4090740 | 7.90 | 7.95 | 7.79 | 7.81 | 0.03 | -0.38% | 7.80 | 5 | 7.81 | 6 | 0.00 |
| 2017-06-08 | 1444 | 467857 | 246 | 3659439 | 7.80 | 7.86 | 7.75 | 7.86 | 0.05 | 0.64% | 7.86 | 9 | 7.87 | 33 | 0.00 |
| 2017-06-09 | 1444 | 920080 | 293 | 7182687 | 7.86 | 7.90 | 7.75 | 7.80 | 0.06 | -0.76% | 7.79 | 17 | 7.80 | 8 | 0.00 |
| 2017-06-12 | 1444 | 489499 | 199 | 3819190 | 7.80 | 7.83 | 7.75 | 7.82 | 0.02 | 0.26% | 7.82 | 3 | 7.83 | 20 | 0.00 |
| 2017-06-13 | 1444 | 457100 | 174 | 3594482 | 7.81 | 7.90 | 7.81 | 7.86 | 0.04 | 0.51% | 7.85 | 2 | 7.86 | 10 | 0.00 |
| 2017-06-14 | 1444 | 479158 | 201 | 3701547 | 7.86 | 7.89 | 7.60 | 7.72 | 0.14 | -1.78% | 7.71 | 3 | 7.72 | 46 | 0.00 |
| 2017-06-15 | 1444 | 468036 | 164 | 3588351 | 7.64 | 7.70 | 7.64 | 7.68 | 0.04 | -0.52% | 7.68 | 6 | 7.70 | 39 | 0.00 |
| 2017-06-16 | 1444 | 396181 | 145 | 3041154 | 7.66 | 7.73 | 7.65 | 7.65 | 0.03 | -0.39% | 7.65 | 62 | 7.71 | 9 | 0.00 |
| 2017-06-19 | 1444 | 607411 | 221 | 4698875 | 7.69 | 7.79 | 7.69 | 7.78 | 0.13 | 1.7% | 7.77 | 6 | 7.78 | 61 | 0.00 |
| 2017-06-20 | 1444 | 298324 | 142 | 2319687 | 7.80 | 7.80 | 7.75 | 7.76 | 0.02 | -0.26% | 7.76 | 10 | 7.77 | 53 | 0.00 |
| 2017-06-21 | 1444 | 703382 | 357 | 5441078 | 7.76 | 7.77 | 7.71 | 7.76 | 0.00 | 0% | 7.75 | 5 | 7.76 | 19 | 0.00 |
| 2017-06-22 | 1444 | 2846079 | 807 | 22547810 | 7.77 | 8.02 | 7.77 | 7.97 | 0.21 | 2.71% | 7.97 | 1 | 8.00 | 22 | 0.00 |
| 2017-06-23 | 1444 | 4144366 | 1140 | 34009347 | 8.07 | 8.28 | 8.07 | 8.25 | 0.28 | 3.51% | 8.24 | 1 | 8.25 | 120 | 0.00 |
| 2017-06-26 | 1444 | 2265210 | 776 | 18747326 | 8.32 | 8.34 | 8.23 | 8.25 | 0.00 | 0% | 8.24 | 52 | 8.25 | 50 | 0.00 |
| 2017-06-27 | 1444 | 1377700 | 432 | 11327714 | 8.28 | 8.29 | 8.16 | 8.23 | 0.02 | -0.24% | 8.20 | 32 | 8.23 | 103 | 0.00 |
| 2017-06-28 | 1444 | 1859735 | 554 | 15296561 | 8.16 | 8.28 | 8.12 | 8.18 | 0.05 | -0.61% | 8.18 | 12 | 8.20 | 25 | 0.00 |
| 2017-06-29 | 1444 | 769336 | 275 | 6291853 | 8.23 | 8.24 | 8.14 | 8.14 | 0.04 | -0.49% | 8.14 | 14 | 8.17 | 53 | 0.00 |
| 2017-06-30 | 1444 | 5601255 | 1534 | 46630228 | 8.11 | 8.45 | 8.11 | 8.35 | 0.21 | 2.58% | 8.34 | 46 | 8.35 | 22 | 0.00 |
| 2017-07-03 | 1444 | 1226819 | 471 | 10243201 | 8.38 | 8.43 | 8.26 | 8.30 | 0.05 | -0.6% | 8.30 | 47 | 8.32 | 1 | 0.00 |
| 2017-07-04 | 1444 | 4176888 | 1225 | 35431922 | 8.30 | 8.66 | 8.28 | 8.41 | 0.11 | 1.33% | 8.41 | 9 | 8.44 | 25 | 0.00 |
| 2017-07-05 | 1444 | 1651913 | 450 | 13866562 | 8.41 | 8.48 | 8.31 | 8.42 | 0.01 | 0.12% | 8.41 | 32 | 8.42 | 6 | 0.00 |
| 2017-07-06 | 1444 | 1169918 | 296 | 9813082 | 8.43 | 8.45 | 8.34 | 8.36 | 0.06 | -0.71% | 8.36 | 10 | 8.39 | 1 | 0.00 |
| 2017-07-07 | 1444 | 2536496 | 560 | 21486811 | 8.40 | 8.59 | 8.37 | 8.39 | 0.03 | 0.36% | 8.39 | 46 | 8.41 | 21 | 0.00 |
| 2017-07-10 | 1444 | 4444092 | 792 | 37517571 | 8.41 | 8.52 | 8.29 | 8.40 | 0.01 | 0.12% | 8.39 | 2 | 8.40 | 40 | 0.00 |
| 2017-07-11 | 1444 | 13358796 | 3045 | 115585973 | 8.44 | 8.82 | 8.44 | 8.67 | 0.27 | 3.21% | 8.67 | 68 | 8.68 | 104 | 0.00 |
| 2017-07-12 | 1444 | 24247978 | 3587 | 230933722 | 9.53 | 9.53 | 9.45 | 9.53 | 0.86 | 9.92% | 9.53 | 4598 | 0.00 | 0 | 0.00 |
| 2017-07-13 | 1444 | 60476554 | 10861 | 623129199 | 10.10 | 10.45 | 10.05 | 10.45 | 0.92 | 9.65% | 10.45 | 2571 | 0.00 | 0 | 0.00 |
| 2017-07-14 | 1444 | 75306330 | 15775 | 833424357 | 10.75 | 11.40 | 10.65 | 11.00 | 0.55 | 5.26% | 11.00 | 778 | 11.05 | 105 | 0.00 |
| 2017-07-17 | 1444 | 40120305 | 8189 | 448499639 | 11.15 | 11.45 | 10.90 | 11.20 | 0.20 | 1.82% | 11.15 | 90 | 11.20 | 1259 | 0.00 |
| 2017-07-18 | 1444 | 18936067 | 4157 | 211338662 | 11.30 | 11.30 | 11.05 | 11.20 | 0.00 | 0% | 11.15 | 119 | 11.20 | 174 | 0.00 |
| 2017-07-19 | 1444 | 40691524 | 7834 | 465040241 | 11.35 | 11.65 | 11.10 | 11.20 | 0.00 | 0% | 11.20 | 552 | 11.25 | 10 | 0.00 |
| 2017-07-20 | 1444 | 19141410 | 4560 | 209084457 | 11.20 | 11.25 | 10.75 | 10.85 | 0.35 | -3.13% | 10.85 | 186 | 10.90 | 301 | 0.00 |
| 2017-07-21 | 1444 | 18036953 | 3648 | 198677968 | 10.90 | 11.20 | 10.80 | 10.95 | 0.10 | 0.92% | 10.95 | 186 | 11.00 | 20 | 0.00 |
| 2017-07-24 | 1444 | 8308080 | 2207 | 89449388 | 10.95 | 10.95 | 10.65 | 10.75 | 0.20 | -1.83% | 10.70 | 89 | 10.75 | 65 | 0.00 |
| 2017-07-25 | 1444 | 15382094 | 3292 | 165613148 | 10.75 | 10.90 | 10.55 | 10.85 | 0.10 | 0.93% | 10.85 | 12 | 10.90 | 338 | 0.00 |
| 2017-07-26 | 1444 | 20607899 | 4505 | 228891950 | 11.00 | 11.30 | 10.85 | 10.85 | 0.00 | 0% | 10.85 | 496 | 10.90 | 53 | 0.00 |
| 2017-07-27 | 1444 | 9799021 | 2269 | 105969657 | 10.95 | 10.95 | 10.65 | 10.90 | 0.05 | 0.46% | 10.85 | 37 | 10.90 | 200 | 0.00 |
| 2017-07-28 | 1444 | 8947955 | 2035 | 97819156 | 10.85 | 11.15 | 10.75 | 10.80 | 0.10 | -0.92% | 10.80 | 325 | 10.85 | 66 | 0.00 |
| 2017-07-31 | 1444 | 4066174 | 1043 | 44073768 | 10.90 | 10.90 | 10.75 | 10.90 | 0.10 | 0.93% | 10.85 | 142 | 10.90 | 62 | 0.00 |
| 2017-08-01 | 1444 | 52572343 | 9160 | 612738423 | 11.30 | 11.95 | 11.30 | 11.95 | 1.05 | 9.63% | 11.95 | 24867 | 0.00 | 0 | 0.00 |
| 2017-08-02 | 1444 | 85023993 | 15184 | 1024467949 | 12.05 | 12.35 | 11.55 | 11.55 | 0.40 | -3.35% | 11.55 | 270 | 11.60 | 107 | 0.00 |
| 2017-08-03 | 1444 | 31208001 | 5733 | 363230193 | 11.60 | 11.85 | 11.35 | 11.60 | 0.05 | 0.43% | 11.55 | 369 | 11.60 | 14 | 0.00 |
| 2017-08-04 | 1444 | 16955577 | 3939 | 192860150 | 11.65 | 11.65 | 11.20 | 11.35 | 0.25 | -2.16% | 11.30 | 121 | 11.35 | 343 | 0.00 |
| 2017-08-07 | 1444 | 12784332 | 3141 | 143975101 | 11.35 | 11.50 | 11.10 | 11.10 | 0.25 | -2.2% | 11.10 | 302 | 11.15 | 32 | 0.00 |
| 2017-08-08 | 1444 | 7867779 | 2009 | 87264219 | 11.20 | 11.25 | 11.00 | 11.00 | 0.10 | -0.9% | 11.00 | 487 | 11.05 | 21 | 0.00 |
| 2017-08-09 | 1444 | 10985663 | 2562 | 118737697 | 11.00 | 11.00 | 10.70 | 10.70 | 0.30 | -2.73% | 10.70 | 348 | 10.75 | 92 | 0.00 |
| 2017-08-10 | 1444 | 20346169 | 4241 | 207835544 | 10.65 | 10.70 | 10.00 | 10.05 | 0.65 | -6.07% | 10.05 | 149 | 10.10 | 43 | 0.00 |
| 2017-08-11 | 1444 | 10676319 | 2566 | 109116853 | 9.95 | 10.40 | 9.94 | 10.30 | 0.25 | 2.49% | 10.25 | 158 | 10.30 | 9 | 0.00 |
| 2017-08-14 | 1444 | 8519628 | 2528 | 84637751 | 10.20 | 10.35 | 9.55 | 9.65 | 0.65 | -6.31% | 9.65 | 4 | 9.66 | 12 | 0.00 |
| 2017-08-15 | 1444 | 10128013 | 2888 | 102246670 | 9.90 | 10.30 | 9.90 | 10.00 | 0.35 | 3.63% | 10.00 | 225 | 10.05 | 51 | 0.00 |
| 2017-08-16 | 1444 | 4842650 | 1377 | 48649442 | 10.00 | 10.15 | 9.97 | 10.05 | 0.05 | 0.5% | 10.05 | 91 | 10.10 | 101 | 0.00 |
| 2017-08-17 | 1444 | 10056964 | 2264 | 103447768 | 10.10 | 10.45 | 10.05 | 10.35 | 0.30 | 2.99% | 10.35 | 98 | 10.40 | 418 | 0.00 |
| 2017-08-18 | 1444 | 4898235 | 1230 | 49783778 | 10.15 | 10.25 | 10.05 | 10.15 | 0.20 | -1.93% | 10.15 | 21 | 10.20 | 23 | 0.00 |
| 2017-08-21 | 1444 | 4352994 | 1094 | 43727990 | 10.10 | 10.15 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 963 | 10.05 | 108 | 0.00 |
| 2017-08-22 | 1444 | 6253206 | 1352 | 63128525 | 10.05 | 10.20 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 12 | 10.10 | 138 | 0.00 |
| 2017-08-23 | 1444 | 6947268 | 1569 | 69576990 | 10.10 | 10.15 | 9.96 | 10.00 | 0.05 | -0.5% | 9.99 | 22 | 10.00 | 72 | 0.00 |
| 2017-08-24 | 1444 | 5422720 | 1328 | 54654819 | 9.97 | 10.20 | 9.97 | 10.00 | 0.00 | 0% | 10.00 | 837 | 10.05 | 40 | 0.00 |
| 2017-08-25 | 1444 | 6070841 | 1205 | 61546660 | 10.05 | 10.25 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 884 | 10.10 | 9 | 0.00 |
| 2017-08-28 | 1444 | 4014241 | 837 | 40465060 | 10.05 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 505 | 10.15 | 222 | 0.00 |
| 2017-08-29 | 1444 | 34814891 | 7124 | 374538936 | 10.20 | 11.10 | 10.10 | 10.90 | 0.80 | 7.92% | 10.90 | 323 | 10.95 | 104 | 0.00 |
| 2017-08-30 | 1444 | 47413934 | 10401 | 541874405 | 11.00 | 11.80 | 10.75 | 11.60 | 0.70 | 6.42% | 11.55 | 714 | 11.60 | 35 | 0.00 |
| 2017-08-31 | 1444 | 36866112 | 8181 | 434689248 | 11.50 | 12.20 | 11.35 | 11.35 | 0.25 | -2.16% | 11.35 | 704 | 11.40 | 1 | 0.00 |
| 2017-09-01 | 1444 | 19333431 | 4496 | 222759045 | 11.45 | 11.75 | 11.35 | 11.45 | 0.10 | 0.88% | 11.45 | 351 | 11.50 | 184 | 0.00 |
| 2017-09-04 | 1444 | 15875905 | 3604 | 178838034 | 11.30 | 11.55 | 11.05 | 11.15 | 0.30 | -2.62% | 11.10 | 232 | 11.15 | 98 | 0.00 |
| 2017-09-05 | 1444 | 15338692 | 3223 | 172827549 | 11.15 | 11.45 | 11.10 | 11.20 | 0.05 | 0.45% | 11.20 | 418 | 11.25 | 31 | 0.00 |
| 2017-09-06 | 1444 | 11615989 | 2762 | 127611569 | 11.05 | 11.15 | 10.85 | 10.90 | 0.30 | -2.68% | 10.90 | 173 | 10.95 | 248 | 0.00 |
| 2017-09-07 | 1444 | 9072900 | 2354 | 100495355 | 11.00 | 11.25 | 10.90 | 10.90 | 0.00 | 0% | 10.90 | 229 | 10.95 | 30 | 0.00 |
| 2017-09-08 | 1444 | 6311097 | 1482 | 70206165 | 11.05 | 11.20 | 11.00 | 11.15 | 0.25 | 2.29% | 11.15 | 53 | 11.20 | 1259 | 0.00 |
| 2017-09-11 | 1444 | 6881829 | 1649 | 77039595 | 11.25 | 11.40 | 11.05 | 11.10 | 0.05 | -0.45% | 11.05 | 198 | 11.10 | 1 | 0.00 |
| 2017-09-12 | 1444 | 5284662 | 1211 | 58717735 | 11.25 | 11.30 | 11.00 | 11.10 | 0.00 | 0% | 11.10 | 69 | 11.15 | 57 | 0.00 |
| 2017-09-13 | 1444 | 6417092 | 1696 | 70357534 | 11.15 | 11.20 | 10.85 | 10.90 | 0.20 | -1.8% | 10.90 | 976 | 10.95 | 2 | 0.00 |
| 2017-09-14 | 1444 | 16594859 | 3465 | 186393867 | 10.95 | 11.35 | 10.90 | 11.20 | 0.30 | 2.75% | 11.15 | 572 | 11.20 | 12 | 0.00 |
| 2017-09-15 | 1444 | 6503003 | 1705 | 71861833 | 11.15 | 11.25 | 10.90 | 11.00 | 0.20 | -1.79% | 10.95 | 220 | 11.00 | 23 | 0.00 |
| 2017-09-18 | 1444 | 4846861 | 1193 | 53234024 | 11.05 | 11.10 | 10.90 | 10.90 | 0.10 | -0.91% | 10.90 | 456 | 10.95 | 3 | 0.00 |
| 2017-09-19 | 1444 | 4462450 | 1172 | 48975794 | 11.00 | 11.10 | 10.90 | 10.95 | 0.05 | 0.46% | 10.90 | 383 | 10.95 | 55 | 0.00 |
| 2017-09-20 | 1444 | 10441256 | 2580 | 110919833 | 11.00 | 11.05 | 10.35 | 10.50 | 0.45 | -4.11% | 10.50 | 343 | 10.55 | 54 | 0.00 |
| 2017-09-21 | 1444 | 7546564 | 1906 | 79690363 | 10.60 | 10.75 | 10.40 | 10.55 | 0.05 | 0.48% | 10.55 | 78 | 10.60 | 297 | 0.00 |
| 2017-09-22 | 1444 | 5455566 | 1451 | 56631849 | 10.60 | 10.60 | 10.30 | 10.35 | 0.20 | -1.9% | 10.35 | 165 | 10.40 | 46 | 0.00 |
| 2017-09-25 | 1444 | 3429765 | 1082 | 35089050 | 10.40 | 10.45 | 10.15 | 10.20 | 0.15 | -1.45% | 10.20 | 252 | 10.25 | 123 | 0.00 |
| 2017-09-26 | 1444 | 2840532 | 952 | 29114444 | 10.30 | 10.40 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 207 | 10.20 | 103 | 0.00 |
| 2017-09-27 | 1444 | 6356066 | 1678 | 66178974 | 10.20 | 10.60 | 10.15 | 10.40 | 0.25 | 2.46% | 10.35 | 56 | 10.40 | 48 | 0.00 |
| 2017-09-28 | 1444 | 3635699 | 1017 | 38227060 | 10.55 | 10.65 | 10.40 | 10.40 | 0.00 | 0% | 10.35 | 193 | 10.40 | 30 | 0.00 |
| 2017-09-29 | 1444 | 3341941 | 795 | 34321841 | 10.50 | 10.50 | 10.20 | 10.25 | 0.15 | -1.44% | 10.20 | 567 | 10.25 | 20 | 0.00 |
| 2017-09-30 | 1444 | 5103705 | 1036 | 53430738 | 10.30 | 10.55 | 10.30 | 10.40 | 0.15 | 1.46% | 10.40 | 37 | 10.45 | 37 | 0.00 |
| 2017-10-02 | 1444 | 19960384 | 4576 | 216714189 | 10.45 | 11.10 | 10.40 | 10.80 | 0.40 | 3.85% | 10.80 | 117 | 10.85 | 55 | 0.00 |
| 2017-10-03 | 1444 | 4347813 | 1186 | 46490765 | 10.80 | 10.80 | 10.60 | 10.60 | 0.20 | -1.85% | 10.60 | 213 | 10.65 | 121 | 0.00 |
| 2017-10-05 | 1444 | 3816870 | 1147 | 40250382 | 10.60 | 10.75 | 10.45 | 10.50 | 0.10 | -0.94% | 10.45 | 350 | 10.50 | 77 | 0.00 |
| 2017-10-06 | 1444 | 12067989 | 2789 | 130129671 | 10.55 | 10.95 | 10.50 | 10.80 | 0.30 | 2.86% | 10.80 | 134 | 10.85 | 239 | 0.00 |
| 2017-10-11 | 1444 | 20397516 | 4332 | 226863576 | 11.00 | 11.30 | 10.90 | 11.05 | 0.25 | 2.31% | 11.05 | 271 | 11.10 | 397 | 0.00 |
| 2017-10-12 | 1444 | 5765358 | 1667 | 63154138 | 11.20 | 11.20 | 10.80 | 10.90 | 0.15 | -1.36% | 10.85 | 177 | 10.90 | 19 | 0.00 |
| 2017-10-13 | 1444 | 10606348 | 2456 | 116618435 | 10.80 | 11.15 | 10.80 | 10.90 | 0.00 | 0% | 10.90 | 229 | 10.95 | 38 | 0.00 |
| 2017-10-16 | 1444 | 27886367 | 5538 | 316698284 | 10.95 | 11.70 | 10.80 | 11.70 | 0.80 | 7.34% | 11.65 | 312 | 11.70 | 374 | 0.00 |
| 2017-10-17 | 1444 | 31143127 | 6544 | 357092868 | 11.80 | 11.80 | 11.25 | 11.25 | 0.45 | -3.85% | 11.25 | 90 | 11.30 | 85 | 0.00 |
| 2017-10-18 | 1444 | 86164235 | 17718 | 1021300682 | 11.40 | 12.20 | 11.40 | 11.55 | 0.30 | 2.67% | 11.50 | 1626 | 11.55 | 17 | 0.00 |
| 2017-10-19 | 1444 | 15015035 | 3963 | 172329033 | 11.60 | 11.70 | 11.30 | 11.40 | 0.15 | -1.3% | 11.35 | 396 | 11.40 | 123 | 0.00 |
| 2017-10-20 | 1444 | 8252791 | 2520 | 92626810 | 11.45 | 11.45 | 11.15 | 11.15 | 0.25 | -2.19% | 11.15 | 473 | 11.20 | 37 | 0.00 |
| 2017-10-23 | 1444 | 7061936 | 1844 | 78613483 | 11.25 | 11.35 | 11.00 | 11.05 | 0.10 | -0.9% | 11.05 | 126 | 11.10 | 119 | 0.00 |
| 2017-10-24 | 1444 | 12736850 | 2863 | 142553715 | 11.10 | 11.35 | 11.10 | 11.15 | 0.10 | 0.9% | 11.15 | 86 | 11.20 | 199 | 0.00 |
| 2017-10-25 | 1444 | 6671142 | 1557 | 74346320 | 11.25 | 11.30 | 11.05 | 11.10 | 0.05 | -0.45% | 11.10 | 178 | 11.15 | 242 | 0.00 |
| 2017-10-26 | 1444 | 18423031 | 3931 | 210122139 | 11.10 | 11.60 | 11.05 | 11.30 | 0.20 | 1.8% | 11.25 | 248 | 11.30 | 206 | 0.00 |
| 2017-10-27 | 1444 | 7158462 | 1796 | 80187193 | 11.40 | 11.40 | 11.10 | 11.15 | 0.15 | -1.33% | 11.10 | 984 | 11.15 | 120 | 0.00 |
| 2017-10-30 | 1444 | 7781791 | 1900 | 87290405 | 11.30 | 11.35 | 11.10 | 11.25 | 0.10 | 0.9% | 11.20 | 42 | 11.25 | 165 | 0.00 |
| 2017-10-31 | 1444 | 18957777 | 4350 | 217290734 | 11.35 | 11.60 | 11.30 | 11.30 | 0.05 | 0.44% | 11.30 | 561 | 11.35 | 39 | 0.00 |
| 2017-11-01 | 1444 | 6245067 | 2075 | 70285095 | 11.35 | 11.40 | 11.20 | 11.25 | 0.05 | -0.44% | 11.25 | 215 | 11.30 | 175 | 0.00 |
| 2017-11-02 | 1444 | 8321860 | 2203 | 94437979 | 11.30 | 11.50 | 11.20 | 11.20 | 0.05 | -0.44% | 11.20 | 633 | 11.25 | 14 | 0.00 |
| 2017-11-03 | 1444 | 5652016 | 1334 | 63757623 | 11.35 | 11.40 | 11.20 | 11.25 | 0.05 | 0.45% | 11.25 | 78 | 11.30 | 272 | 0.00 |
| 2017-11-06 | 1444 | 3163865 | 841 | 35542033 | 11.35 | 11.35 | 11.20 | 11.20 | 0.05 | -0.44% | 11.20 | 408 | 11.25 | 39 | 0.00 |
| 2017-11-07 | 1444 | 10008603 | 1953 | 113478399 | 11.25 | 11.45 | 11.20 | 11.25 | 0.05 | 0.45% | 11.25 | 7 | 11.30 | 261 | 0.00 |
| 2017-11-08 | 1444 | 6010258 | 1837 | 67220844 | 11.30 | 11.35 | 11.05 | 11.10 | 0.15 | -1.33% | 11.05 | 525 | 11.10 | 141 | 0.00 |
| 2017-11-09 | 1444 | 6907905 | 1829 | 75812162 | 11.15 | 11.20 | 10.80 | 10.85 | 0.25 | -2.25% | 10.80 | 653 | 10.85 | 313 | 0.00 |
| 2017-11-10 | 1444 | 6122888 | 1442 | 66545330 | 10.70 | 11.00 | 10.65 | 10.90 | 0.05 | 0.46% | 10.90 | 50 | 10.95 | 71 | 0.00 |
| 2017-11-13 | 1444 | 4078296 | 1103 | 44179277 | 10.95 | 11.00 | 10.75 | 10.75 | 0.15 | -1.38% | 10.75 | 194 | 10.80 | 88 | 0.00 |
| 2017-11-14 | 1444 | 4105790 | 1067 | 44326155 | 10.80 | 10.95 | 10.65 | 10.65 | 0.10 | -0.93% | 10.65 | 174 | 10.70 | 4 | 56.05 |
| 2017-11-15 | 1444 | 7207481 | 2074 | 75500869 | 10.65 | 10.70 | 10.35 | 10.55 | 0.10 | -0.94% | 10.55 | 10 | 10.60 | 291 | 55.53 |
| 2017-11-16 | 1444 | 6752962 | 1994 | 72958434 | 10.60 | 10.95 | 10.55 | 10.80 | 0.25 | 2.37% | 10.75 | 95 | 10.80 | 154 | 56.84 |
| 2017-11-17 | 1444 | 3112584 | 937 | 33883202 | 10.95 | 11.00 | 10.80 | 10.85 | 0.05 | 0.46% | 10.80 | 697 | 10.85 | 17 | 57.11 |
| 2017-11-20 | 1444 | 7336006 | 1567 | 81209407 | 10.95 | 11.20 | 10.90 | 10.95 | 0.10 | 0.92% | 10.95 | 113 | 11.00 | 456 | 57.63 |
| 2017-11-21 | 1444 | 20838717 | 3950 | 234419437 | 11.00 | 11.45 | 10.95 | 11.10 | 0.15 | 1.37% | 11.10 | 526 | 11.15 | 14 | 58.42 |
| 2017-11-22 | 1444 | 7245546 | 1809 | 80711956 | 11.20 | 11.35 | 11.00 | 11.05 | 0.05 | -0.45% | 11.05 | 52 | 11.10 | 200 | 58.16 |
| 2017-11-23 | 1444 | 3565598 | 868 | 39357028 | 11.15 | 11.20 | 11.00 | 11.10 | 0.05 | 0.45% | 11.05 | 138 | 11.10 | 133 | 58.42 |
| 2017-11-24 | 1444 | 4012002 | 889 | 44309365 | 11.05 | 11.15 | 10.95 | 11.00 | 0.10 | -0.9% | 11.00 | 47 | 11.05 | 171 | 57.89 |
| 2017-11-27 | 1444 | 6355101 | 1610 | 71106511 | 11.15 | 11.30 | 11.10 | 11.10 | 0.10 | 0.91% | 11.10 | 522 | 11.15 | 5 | 58.42 |
| 2017-11-28 | 1444 | 2987995 | 814 | 33290185 | 11.10 | 11.20 | 11.10 | 11.15 | 0.05 | 0.45% | 11.15 | 34 | 11.20 | 771 | 58.68 |
| 2017-11-29 | 1444 | 10432152 | 2309 | 117637342 | 11.25 | 11.35 | 11.20 | 11.25 | 0.10 | 0.9% | 11.25 | 43 | 11.30 | 632 | 59.21 |
| 2017-11-30 | 1444 | 9274259 | 1966 | 104211271 | 11.30 | 11.35 | 11.15 | 11.15 | 0.10 | -0.89% | 11.15 | 204 | 11.25 | 25 | 58.68 |
| 2017-12-01 | 1444 | 6626628 | 1562 | 72912372 | 11.20 | 11.25 | 10.70 | 11.00 | 0.15 | -1.35% | 10.95 | 55 | 11.00 | 106 | 57.89 |
| 2017-12-04 | 1444 | 6173795 | 1644 | 69053860 | 11.05 | 11.30 | 11.00 | 11.20 | 0.20 | 1.82% | 11.20 | 18 | 11.25 | 120 | 58.95 |
| 2017-12-05 | 1444 | 60576205 | 12888 | 707616512 | 11.35 | 11.95 | 11.35 | 11.40 | 0.20 | 1.79% | 11.40 | 325 | 11.45 | 129 | 60.00 |
| 2017-12-06 | 1444 | 15291381 | 3657 | 175407978 | 11.60 | 11.65 | 11.30 | 11.50 | 0.10 | 0.88% | 11.45 | 33 | 11.50 | 796 | 60.53 |
| 2017-12-07 | 1444 | 12214934 | 2693 | 137298405 | 11.55 | 11.55 | 11.00 | 11.20 | 0.30 | -2.61% | 11.15 | 227 | 11.20 | 8 | 58.95 |
| 2017-12-08 | 1444 | 4879967 | 1152 | 54904523 | 11.30 | 11.30 | 11.10 | 11.30 | 0.10 | 0.89% | 11.25 | 124 | 11.30 | 270 | 59.47 |
| 2017-12-11 | 1444 | 32067085 | 6745 | 378032218 | 11.45 | 12.00 | 11.45 | 11.65 | 0.35 | 3.1% | 11.60 | 338 | 11.65 | 31 | 61.32 |
| 2017-12-12 | 1444 | 6986393 | 2031 | 80723875 | 11.70 | 11.75 | 11.45 | 11.50 | 0.15 | -1.29% | 11.50 | 118 | 11.55 | 43 | 60.53 |
| 2017-12-13 | 1444 | 22385152 | 4839 | 265073066 | 11.60 | 12.00 | 11.60 | 11.75 | 0.25 | 2.17% | 11.75 | 222 | 11.80 | 307 | 61.84 |
| 2017-12-14 | 1444 | 32838347 | 6892 | 396517438 | 12.20 | 12.35 | 11.75 | 11.80 | 0.05 | 0.43% | 11.80 | 118 | 11.85 | 192 | 62.11 |
| 2017-12-15 | 1444 | 8422548 | 2143 | 98514781 | 11.80 | 11.95 | 11.50 | 11.95 | 0.15 | 1.27% | 11.90 | 189 | 11.95 | 545 | 62.89 |
| 2017-12-18 | 1444 | 9128330 | 2333 | 108907445 | 12.00 | 12.20 | 11.80 | 11.80 | 0.15 | -1.26% | 11.80 | 477 | 11.85 | 61 | 62.11 |
| 2017-12-19 | 1444 | 6369557 | 1574 | 74467072 | 11.85 | 11.90 | 11.55 | 11.60 | 0.20 | -1.69% | 11.60 | 117 | 11.65 | 180 | 61.05 |
| 2017-12-20 | 1444 | 12796549 | 1940 | 151361382 | 11.70 | 11.95 | 11.60 | 11.75 | 0.15 | 1.29% | 11.75 | 45 | 11.80 | 706 | 61.84 |
| 2017-12-21 | 1444 | 6175860 | 1416 | 72940206 | 11.80 | 11.95 | 11.70 | 11.75 | 0.00 | 0% | 11.75 | 81 | 11.80 | 157 | 61.84 |
| 2017-12-22 | 1444 | 3839408 | 982 | 44985592 | 11.85 | 11.90 | 11.65 | 11.65 | 0.10 | -0.85% | 11.65 | 79 | 11.70 | 262 | 61.32 |
| 2017-12-25 | 1444 | 5388884 | 1613 | 61902770 | 11.65 | 11.70 | 11.40 | 11.40 | 0.25 | -2.15% | 11.40 | 527 | 11.45 | 94 | 60.00 |
| 2017-12-26 | 1444 | 6429302 | 1612 | 73830071 | 11.40 | 11.65 | 11.35 | 11.40 | 0.00 | 0% | 11.40 | 737 | 11.45 | 18 | 60.00 |
| 2017-12-27 | 1444 | 8852595 | 2163 | 102544040 | 11.40 | 11.70 | 11.40 | 11.55 | 0.15 | 1.32% | 11.55 | 151 | 11.60 | 84 | 60.79 |
| 2017-12-28 | 1444 | 5145039 | 1458 | 60069643 | 11.80 | 11.85 | 11.55 | 11.60 | 0.05 | 0.43% | 11.60 | 669 | 11.65 | 80 | 61.05 |
| 2017-12-29 | 1444 | 4188222 | 1090 | 48915964 | 11.75 | 11.75 | 11.60 | 11.70 | 0.10 | 0.86% | 11.70 | 84 | 11.75 | 863 | 61.58 |