力鵬(1447)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 | 8.10 0 0% | 8.06 -0.04 -0.49% | 8.12 0.06 0.74% | 8.20 0.08 0.99% | 8.23 0.03 0.37% | 8.19 -0.04 -0.49% | 8.31 0.12 1.47% | 8.42 0.11 1.32% | 8.35 -0.07 -0.83% | 8.35 0 0% | 8.31 -0.04 -0.48% | 8.56 0.25 3.01% | 8.42 -0.14 -1.64% | 8.46 0.04 0.48% | 8.42 -0.04 -0.47% | 8.52 0.1 1.19% | 8.39 | |||||||||||||||
| 2 月 | 8.60 0.08 0.94% | 8.95 0.35 4.07% | 8.96 0.01 0.11% | 8.86 -0.1 -1.12% | 8.86 0 0% | 8.77 -0.09 -1.02% | 8.80 0.03 0.34% | 8.97 0.17 1.93% | 9.09 0.12 1.34% | 9.21 0.12 1.32% | 9.15 -0.06 -0.65% | 9.19 0.04 0.44% | 9.17 -0.02 -0.22% | 9.00 -0.17 -1.85% | 8.87 -0.13 -1.44% | 9.05 0.18 2.03% | 9.07 0.02 0.22% | 9.15 0.08 0.88% | 8.99 | |||||||||||||
| 3 月 | 9.00 -0.15 -1.64% | 8.70 -0.3 -3.33% | 8.83 0.13 1.49% | 8.85 0.02 0.23% | 9.00 0.15 1.69% | 8.98 -0.02 -0.22% | 8.77 -0.21 -2.34% | 8.80 0.03 0.34% | 8.77 -0.03 -0.34% | 8.66 -0.11 -1.25% | 8.57 -0.09 -1.04% | 8.61 0.04 0.47% | 8.66 0.05 0.58% | 8.53 -0.13 -1.5% | 8.33 -0.2 -2.34% | 8.24 -0.09 -1.08% | 8.24 0 0% | 8.24 0 0% | 8.08 -0.16 -1.94% | 7.90 -0.18 -2.23% | 8.08 0.18 2.28% | 8.02 -0.06 -0.74% | 8.10 0.08 1% | 8.53 | ||||||||
| 4 月 | 8.07 -0.03 -0.37% | 8.16 0.09 1.12% | 8.06 -0.1 -1.23% | 8.39 0.33 4.09% | 8.25 -0.14 -1.67% | 8.15 -0.1 -1.21% | 8.17 0.02 0.25% | 7.96 -0.21 -2.57% | 8.00 0.04 0.5% | 7.96 -0.04 -0.5% | 7.90 -0.06 -0.75% | 7.92 0.02 0.25% | 7.92 0 0% | 7.87 -0.05 -0.63% | 7.90 0.03 0.38% | 8.04 0.14 1.77% | 8.00 -0.04 -0.5% | 8.06 0.06 0.75% | 8.04 | |||||||||||||
| 5 月 | 7.98 -0.08 -0.99% | 7.93 -0.05 -0.63% | 7.90 -0.03 -0.38% | 7.76 -0.14 -1.77% | 7.52 -0.24 -3.09% | 7.22 -0.3 -3.99% | 7.45 0.23 3.19% | 7.42 -0.03 -0.4% | 7.46 0.04 0.54% | 7.22 -0.24 -3.22% | 7.31 0.09 1.25% | 7.26 -0.05 -0.68% | 7.23 -0.03 -0.41% | 7.25 0.02 0.28% | 7.37 0.12 1.66% | 7.44 0.07 0.95% | 7.51 0.07 0.94% | 7.72 0.21 2.8% | 7.66 -0.06 -0.78% | 7.51 -0.15 -1.96% | 7.49 | |||||||||||
| 6 月 | 7.64 0.13 1.73% | 7.71 0.07 0.92% | 7.72 0.01 0.13% | 7.75 0.03 0.39% | 7.77 0.02 0.26% | 7.78 0.01 0.13% | 7.83 0.05 0.64% | 8.02 0.19 2.43% | 8.10 0.08 1% | 7.93 -0.17 -2.1% | 7.98 0.05 0.63% | 7.90 -0.08 -1% | 7.85 -0.05 -0.63% | 7.81 -0.04 -0.51% | 7.84 0.03 0.38% | 7.99 0.15 1.91% | 8.09 0.1 1.25% | 8.07 -0.02 -0.25% | 8.06 -0.01 -0.12% | 8.05 -0.01 -0.12% | 8.05 0 0% | 8.32 0.27 3.35% | 7.93 | |||||||||
| 7 月 | 8.26 -0.06 -0.72% | 8.19 -0.07 -0.85% | 8.20 0.01 0.12% | 8.19 -0.01 -0.12% | 8.12 -0.07 -0.85% | 8.13 0.01 0.12% | 8.19 0.06 0.74% | 8.50 0.31 3.79% | 8.81 0.31 3.65% | 8.82 0.01 0.11% | 8.65 -0.17 -1.93% | 8.55 -0.1 -1.16% | 8.55 0 0% | 8.45 -0.1 -1.17% | 8.41 -0.04 -0.47% | 8.33 -0.08 -0.95% | 8.35 0.02 0.24% | 8.44 0.09 1.08% | 8.61 0.17 2.01% | 8.53 -0.08 -0.93% | 8.47 -0.06 -0.7% | 8.42 | ||||||||||
| 8 月 | 8.85 0.38 4.49% | 8.58 -0.27 -3.05% | 8.52 -0.06 -0.7% | 8.42 -0.1 -1.17% | 8.37 -0.05 -0.59% | 8.36 -0.01 -0.12% | 8.32 -0.04 -0.48% | 8.08 -0.24 -2.88% | 8.11 0.03 0.37% | 7.80 -0.31 -3.82% | 7.90 0.1 1.28% | 7.85 -0.05 -0.63% | 8.05 0.2 2.55% | 7.95 -0.1 -1.24% | 8.00 0.05 0.63% | 8.09 0.09 1.13% | 8.00 -0.09 -1.11% | 8.01 0.01 0.13% | 8.00 -0.01 -0.12% | 8.00 0 0% | 8.39 0.39 4.88% | 8.32 -0.07 -0.83% | 8.32 0 0% | 8.17 | ||||||||
| 9 月 | 8.36 0.04 0.48% | 8.25 -0.11 -1.32% | 8.24 -0.01 -0.12% | 8.09 -0.15 -1.82% | 8.12 0.03 0.37% | 8.12 0 0% | 8.24 0.12 1.48% | 8.21 -0.03 -0.36% | 8.29 0.08 0.97% | 8.38 0.09 1.09% | 8.40 0.02 0.24% | 8.28 -0.12 -1.43% | 8.29 0.01 0.12% | 8.35 0.06 0.72% | 8.40 0.05 0.6% | 8.30 -0.1 -1.19% | 8.25 -0.05 -0.6% | 8.22 -0.03 -0.36% | 8.25 0.03 0.36% | 8.30 0.05 0.61% | 8.33 0.03 0.36% | 8.37 0.04 0.48% | 8.28 | |||||||||
| 10 月 | 8.55 0.18 2.15% | 8.44 -0.11 -1.29% | 8.48 0.04 0.47% | 8.68 0.2 2.36% | 8.73 0.05 0.58% | 8.75 0.02 0.23% | 8.76 0.01 0.11% | 8.87 0.11 1.26% | 8.78 -0.09 -1.01% | 8.91 0.13 1.48% | 8.82 -0.09 -1.01% | 8.73 -0.09 -1.02% | 8.72 -0.01 -0.11% | 8.70 -0.02 -0.23% | 8.73 0.03 0.34% | 8.74 0.01 0.11% | 8.65 -0.09 -1.03% | 8.60 -0.05 -0.58% | 8.63 0.03 0.35% | 8.69 | ||||||||||||
| 11 月 | 8.60 -0.03 -0.35% | 8.58 -0.02 -0.23% | 8.57 -0.01 -0.12% | 8.56 -0.01 -0.12% | 8.56 0 0% | 8.53 -0.03 -0.35% | 8.56 0.03 0.35% | 8.68 0.12 1.4% | 8.67 -0.01 -0.12% | 8.58 -0.09 -1.04% | 8.52 -0.06 -0.7% | 8.52 0 0% | 8.48 -0.04 -0.47% | 8.51 0.03 0.35% | 8.71 0.2 2.35% | 8.71 0 0% | 8.67 -0.04 -0.46% | 8.67 0 0% | 8.66 -0.01 -0.12% | 8.64 -0.02 -0.23% | 8.63 -0.01 -0.12% | 8.74 0.11 1.27% | 8.61 | |||||||||
| 12 月 | 8.66 -0.08 -0.92% | 8.72 0.06 0.69% | 8.73 0.01 0.11% | 8.62 -0.11 -1.26% | 8.58 -0.04 -0.46% | 8.66 0.08 0.93% | 8.74 0.08 0.92% | 8.75 0.01 0.11% | 8.84 0.09 1.03% | 8.85 0.01 0.11% | 8.85 0 0% | 8.77 -0.08 -0.9% | 8.75 -0.02 -0.23% | 8.76 0.01 0.11% | 8.81 0.05 0.57% | 8.86 0.05 0.57% | 8.81 -0.05 -0.56% | 8.73 -0.08 -0.91% | 8.81 0.08 0.92% | 8.98 0.17 1.93% | 9.12 0.14 1.56% | 8.78 |
說明:最高漲幅:4.88%最低跌幅:-3.99% 最高價:9.21最低價:7.22平均價:8.36,灰色底表示週末,漲142天(12.7)元,跌156天(-13.87)元,平盤18天
5%=1,4%=6,3%=5,2%=19,1%=61,0%=68,-0%=3,-1%=8,-2%=29,-3%=45,-4%=71,
| 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 | 1447 | 684373 | 268 | 5549883 | 8.15 | 8.16 | 8.06 | 8.10 | 0.03 | 0% | 8.09 | 1 | 8.10 | 107 | 0.00 |
| 2017-01-04 | 1447 | 1142149 | 396 | 9234585 | 8.12 | 8.15 | 8.06 | 8.06 | 0.04 | -0.49% | 8.06 | 32 | 8.09 | 49 | 0.00 |
| 2017-01-05 | 1447 | 936365 | 377 | 7587421 | 8.11 | 8.13 | 8.06 | 8.12 | 0.06 | 0.74% | 8.11 | 76 | 8.12 | 20 | 0.00 |
| 2017-01-06 | 1447 | 1058253 | 430 | 8655568 | 8.15 | 8.23 | 8.10 | 8.20 | 0.08 | 0.99% | 8.17 | 89 | 8.20 | 37 | 0.00 |
| 2017-01-09 | 1447 | 1762702 | 549 | 14575026 | 8.24 | 8.36 | 8.20 | 8.23 | 0.03 | 0.37% | 8.23 | 81 | 8.24 | 11 | 0.00 |
| 2017-01-10 | 1447 | 588359 | 241 | 4840601 | 8.25 | 8.30 | 8.19 | 8.19 | 0.04 | -0.49% | 8.19 | 22 | 8.23 | 6 | 0.00 |
| 2017-01-11 | 1447 | 2116584 | 844 | 17574921 | 8.34 | 8.36 | 8.23 | 8.31 | 0.12 | 1.47% | 8.30 | 18 | 8.31 | 21 | 0.00 |
| 2017-01-12 | 1447 | 2167968 | 848 | 18133312 | 8.34 | 8.42 | 8.32 | 8.42 | 0.11 | 1.32% | 8.41 | 5 | 8.42 | 51 | 0.00 |
| 2017-01-13 | 1447 | 1247117 | 566 | 10458028 | 8.46 | 8.48 | 8.32 | 8.35 | 0.07 | -0.83% | 8.34 | 43 | 8.35 | 5 | 0.00 |
| 2017-01-16 | 1447 | 1130581 | 373 | 9377310 | 8.35 | 8.37 | 8.23 | 8.35 | 0.00 | 0% | 8.34 | 12 | 8.35 | 1 | 0.00 |
| 2017-01-17 | 1447 | 695005 | 333 | 5774768 | 8.35 | 8.36 | 8.29 | 8.31 | 0.04 | -0.48% | 8.31 | 2 | 8.33 | 32 | 0.00 |
| 2017-01-18 | 1447 | 6019637 | 1860 | 51852490 | 8.35 | 8.78 | 8.33 | 8.56 | 0.25 | 3.01% | 8.56 | 67 | 8.58 | 1 | 0.00 |
| 2017-01-19 | 1447 | 1666828 | 640 | 14069495 | 8.56 | 8.56 | 8.40 | 8.42 | 0.14 | -1.64% | 8.42 | 2 | 8.43 | 16 | 0.00 |
| 2017-01-20 | 1447 | 1526123 | 528 | 12979834 | 8.48 | 8.58 | 8.43 | 8.46 | 0.04 | 0.48% | 8.46 | 16 | 8.47 | 3 | 0.00 |
| 2017-01-23 | 1447 | 1629378 | 508 | 13797997 | 8.52 | 8.55 | 8.42 | 8.42 | 0.04 | -0.47% | 8.42 | 39 | 8.44 | 6 | 0.00 |
| 2017-01-24 | 1447 | 2530457 | 733 | 21644293 | 8.45 | 8.69 | 8.44 | 8.52 | 0.10 | 1.19% | 8.51 | 4 | 8.52 | 3 | 0.00 |
| 2017-02-02 | 1447 | 2760608 | 976 | 23660111 | 8.58 | 8.62 | 8.50 | 8.60 | 0.08 | 0.94% | 8.59 | 63 | 8.60 | 37 | 0.00 |
| 2017-02-03 | 1447 | 7569064 | 2065 | 67604139 | 8.73 | 9.08 | 8.70 | 8.95 | 0.35 | 4.07% | 8.92 | 36 | 8.95 | 267 | 0.00 |
| 2017-02-06 | 1447 | 5404167 | 1321 | 48625596 | 9.00 | 9.07 | 8.91 | 8.96 | 0.01 | 0.11% | 8.95 | 57 | 8.97 | 16 | 0.00 |
| 2017-02-07 | 1447 | 2407641 | 790 | 21461086 | 9.00 | 9.00 | 8.84 | 8.86 | 0.10 | -1.12% | 8.86 | 6 | 8.87 | 6 | 0.00 |
| 2017-02-08 | 1447 | 5779019 | 1548 | 51927410 | 8.91 | 9.15 | 8.86 | 8.86 | 0.00 | 0% | 8.86 | 19 | 8.89 | 1 | 0.00 |
| 2017-02-09 | 1447 | 2397853 | 859 | 21062815 | 8.90 | 8.93 | 8.70 | 8.77 | 0.09 | -1.02% | 8.77 | 73 | 8.79 | 14 | 0.00 |
| 2017-02-10 | 1447 | 2006604 | 658 | 17710428 | 8.83 | 8.87 | 8.80 | 8.80 | 0.03 | 0.34% | 8.80 | 30 | 8.81 | 14 | 0.00 |
| 2017-02-13 | 1447 | 12977482 | 2597 | 117770478 | 8.87 | 9.18 | 8.85 | 8.97 | 0.17 | 1.93% | 8.97 | 60 | 8.98 | 20 | 0.00 |
| 2017-02-14 | 1447 | 13719451 | 3150 | 126231440 | 9.04 | 9.46 | 8.98 | 9.09 | 0.12 | 1.34% | 9.09 | 23 | 9.10 | 16 | 0.00 |
| 2017-02-15 | 1447 | 6091578 | 1942 | 56015526 | 9.18 | 9.38 | 9.04 | 9.21 | 0.12 | 1.32% | 9.21 | 29 | 9.23 | 3 | 0.00 |
| 2017-02-16 | 1447 | 3032065 | 1067 | 27880755 | 9.26 | 9.30 | 9.14 | 9.15 | 0.06 | -0.65% | 9.15 | 5 | 9.17 | 12 | 0.00 |
| 2017-02-17 | 1447 | 2302600 | 910 | 21145384 | 9.21 | 9.30 | 9.11 | 9.19 | 0.04 | 0.44% | 9.18 | 4 | 9.19 | 9 | 0.00 |
| 2017-02-18 | 1447 | 1444001 | 399 | 13229373 | 9.20 | 9.22 | 9.11 | 9.17 | 0.02 | -0.22% | 9.15 | 2 | 9.17 | 27 | 0.00 |
| 2017-02-20 | 1447 | 2210073 | 688 | 20028014 | 9.19 | 9.21 | 9.00 | 9.00 | 0.17 | -1.85% | 9.00 | 127 | 9.01 | 10 | 0.00 |
| 2017-02-21 | 1447 | 2165903 | 687 | 19284290 | 9.00 | 9.05 | 8.83 | 8.87 | 0.13 | -1.44% | 8.87 | 8 | 8.90 | 13 | 0.00 |
| 2017-02-22 | 1447 | 3972180 | 1132 | 35973246 | 8.93 | 9.15 | 8.92 | 9.05 | 0.18 | 2.03% | 9.05 | 6 | 9.06 | 17 | 0.00 |
| 2017-02-23 | 1447 | 9224702 | 1785 | 83845121 | 9.13 | 9.16 | 9.03 | 9.07 | 0.02 | 0.22% | 9.06 | 33 | 9.07 | 1 | 0.00 |
| 2017-02-24 | 1447 | 7027396 | 1519 | 64039149 | 9.13 | 9.16 | 9.05 | 9.15 | 0.08 | 0.88% | 9.14 | 5 | 9.15 | 2 | 0.00 |
| 2017-03-01 | 1447 | 2502233 | 805 | 22586447 | 9.15 | 9.15 | 8.98 | 9.00 | 0.15 | -1.64% | 9.00 | 19 | 9.01 | 6 | 0.00 |
| 2017-03-02 | 1447 | 3832064 | 1117 | 33877196 | 9.06 | 9.07 | 8.65 | 8.70 | 0.30 | -3.33% | 8.70 | 104 | 8.73 | 5 | 0.00 |
| 2017-03-03 | 1447 | 1483456 | 599 | 13092663 | 8.76 | 8.90 | 8.76 | 8.83 | 0.13 | 1.49% | 8.81 | 28 | 8.83 | 5 | 0.00 |
| 2017-03-06 | 1447 | 1693263 | 494 | 15132426 | 8.83 | 9.00 | 8.80 | 8.85 | 0.02 | 0.23% | 8.85 | 20 | 8.88 | 1 | 0.00 |
| 2017-03-07 | 1447 | 5233464 | 1293 | 47325716 | 8.89 | 9.14 | 8.87 | 9.00 | 0.15 | 1.69% | 9.00 | 62 | 9.02 | 11 | 0.00 |
| 2017-03-08 | 1447 | 1741333 | 483 | 15561586 | 9.06 | 9.06 | 8.89 | 8.98 | 0.02 | -0.22% | 8.95 | 12 | 8.98 | 22 | 0.00 |
| 2017-03-09 | 1447 | 2348950 | 886 | 20647522 | 8.91 | 8.95 | 8.72 | 8.77 | 0.21 | -2.34% | 8.77 | 82 | 8.78 | 15 | 0.00 |
| 2017-03-10 | 1447 | 1830462 | 591 | 16125494 | 8.93 | 8.93 | 8.73 | 8.80 | 0.03 | 0.34% | 8.80 | 8 | 8.81 | 15 | 0.00 |
| 2017-03-13 | 1447 | 1314883 | 450 | 11521812 | 8.81 | 8.86 | 8.70 | 8.77 | 0.03 | -0.34% | 8.75 | 35 | 8.77 | 213 | 0.00 |
| 2017-03-14 | 1447 | 2183518 | 658 | 18920037 | 8.75 | 8.77 | 8.64 | 8.66 | 0.11 | -1.25% | 8.65 | 77 | 8.66 | 171 | 0.00 |
| 2017-03-15 | 1447 | 2185326 | 742 | 18680049 | 8.60 | 8.65 | 8.47 | 8.57 | 0.09 | -1.04% | 8.55 | 3 | 8.57 | 177 | 0.00 |
| 2017-03-16 | 1447 | 1895577 | 433 | 16342305 | 8.56 | 8.67 | 8.55 | 8.61 | 0.04 | 0.47% | 8.60 | 56 | 8.61 | 5 | 0.00 |
| 2017-03-17 | 1447 | 1359426 | 433 | 11686279 | 8.64 | 8.68 | 8.52 | 8.66 | 0.05 | 0.58% | 8.61 | 5 | 8.66 | 166 | 0.00 |
| 2017-03-20 | 1447 | 1406284 | 648 | 12044754 | 8.66 | 8.69 | 8.51 | 8.53 | 0.13 | -1.5% | 8.53 | 33 | 8.54 | 1 | 0.00 |
| 2017-03-21 | 1447 | 2828615 | 967 | 23815023 | 8.53 | 8.56 | 8.33 | 8.33 | 0.20 | -2.34% | 8.33 | 8 | 8.35 | 30 | 0.00 |
| 2017-03-22 | 1447 | 2332878 | 777 | 19252760 | 8.30 | 8.31 | 8.21 | 8.24 | 0.09 | -1.08% | 8.24 | 7 | 8.25 | 12 | 0.00 |
| 2017-03-23 | 1447 | 1528398 | 573 | 12591227 | 8.25 | 8.29 | 8.21 | 8.24 | 0.00 | 0% | 8.23 | 61 | 8.24 | 5 | 0.00 |
| 2017-03-24 | 1447 | 1558001 | 478 | 12919149 | 8.30 | 8.33 | 8.22 | 8.24 | 0.00 | 0% | 8.24 | 50 | 8.25 | 13 | 0.00 |
| 2017-03-27 | 1447 | 2545820 | 757 | 20786436 | 8.24 | 8.26 | 8.08 | 8.08 | 0.16 | -1.94% | 8.07 | 39 | 8.08 | 36 | 0.00 |
| 2017-03-28 | 1447 | 3210320 | 951 | 25636381 | 8.08 | 8.12 | 7.85 | 7.90 | 0.18 | -2.23% | 7.90 | 35 | 7.91 | 3 | 0.00 |
| 2017-03-29 | 1447 | 1569364 | 639 | 12565786 | 7.91 | 8.08 | 7.91 | 8.08 | 0.18 | 2.28% | 8.04 | 7 | 8.08 | 31 | 0.00 |
| 2017-03-30 | 1447 | 519297 | 270 | 4170275 | 8.09 | 8.09 | 8.01 | 8.02 | 0.06 | -0.74% | 8.02 | 91 | 8.05 | 8 | 0.00 |
| 2017-03-31 | 1447 | 901064 | 468 | 7273971 | 8.05 | 8.15 | 8.02 | 8.10 | 0.08 | 1% | 8.10 | 21 | 8.11 | 1 | 0.00 |
| 2017-04-05 | 1447 | 939444 | 486 | 7574172 | 8.11 | 8.13 | 8.02 | 8.07 | 0.03 | -0.37% | 8.06 | 5 | 8.08 | 4 | 0.00 |
| 2017-04-06 | 1447 | 1187817 | 614 | 9654481 | 8.05 | 8.18 | 8.05 | 8.16 | 0.09 | 1.12% | 8.16 | 22 | 8.17 | 3 | 0.00 |
| 2017-04-07 | 1447 | 1137494 | 601 | 9179184 | 8.12 | 8.14 | 8.03 | 8.06 | 0.10 | -1.23% | 8.06 | 1 | 8.07 | 14 | 0.00 |
| 2017-04-10 | 1447 | 5519087 | 1556 | 45892117 | 8.10 | 8.44 | 8.09 | 8.39 | 0.33 | 4.09% | 8.38 | 27 | 8.39 | 56 | 0.00 |
| 2017-04-11 | 1447 | 3801284 | 1101 | 31979416 | 8.42 | 8.51 | 8.25 | 8.25 | 0.14 | -1.67% | 8.25 | 40 | 8.28 | 5 | 0.00 |
| 2017-04-12 | 1447 | 1165420 | 519 | 9511008 | 8.24 | 8.25 | 8.12 | 8.15 | 0.10 | -1.21% | 8.15 | 11 | 8.17 | 20 | 0.00 |
| 2017-04-13 | 1447 | 1042330 | 324 | 8522715 | 8.14 | 8.24 | 8.12 | 8.17 | 0.02 | 0.25% | 8.17 | 6 | 8.18 | 12 | 0.00 |
| 2017-04-14 | 1447 | 1927873 | 532 | 15494649 | 8.14 | 8.15 | 7.91 | 7.96 | 0.21 | -2.57% | 7.96 | 12 | 7.97 | 12 | 0.00 |
| 2017-04-17 | 1447 | 901583 | 288 | 7191366 | 8.05 | 8.08 | 7.87 | 8.00 | 0.04 | 0.5% | 7.96 | 20 | 8.00 | 8 | 0.00 |
| 2017-04-18 | 1447 | 521002 | 260 | 4160796 | 8.00 | 8.04 | 7.96 | 7.96 | 0.04 | -0.5% | 7.96 | 3 | 8.00 | 20 | 0.00 |
| 2017-04-19 | 1447 | 848382 | 437 | 6726011 | 7.96 | 8.00 | 7.89 | 7.90 | 0.06 | -0.75% | 7.89 | 11 | 7.91 | 10 | 0.00 |
| 2017-04-20 | 1447 | 847596 | 357 | 6694090 | 7.87 | 7.96 | 7.86 | 7.92 | 0.02 | 0.25% | 7.88 | 6 | 7.93 | 15 | 0.00 |
| 2017-04-21 | 1447 | 681971 | 307 | 5413739 | 7.97 | 7.98 | 7.91 | 7.92 | 0.00 | 0% | 7.92 | 8 | 7.94 | 26 | 0.00 |
| 2017-04-24 | 1447 | 518657 | 185 | 4092940 | 7.96 | 7.96 | 7.86 | 7.87 | 0.05 | -0.63% | 7.87 | 5 | 7.90 | 2 | 0.00 |
| 2017-04-25 | 1447 | 654976 | 209 | 5176485 | 7.92 | 7.94 | 7.86 | 7.90 | 0.03 | 0.38% | 7.89 | 48 | 7.90 | 32 | 0.00 |
| 2017-04-26 | 1447 | 1349700 | 464 | 10842796 | 7.91 | 8.13 | 7.91 | 8.04 | 0.14 | 1.77% | 8.04 | 6 | 8.05 | 7 | 0.00 |
| 2017-04-27 | 1447 | 586937 | 247 | 4716226 | 8.05 | 8.10 | 8.00 | 8.00 | 0.04 | -0.5% | 8.00 | 57 | 8.03 | 2 | 0.00 |
| 2017-04-28 | 1447 | 757636 | 400 | 6109843 | 8.00 | 8.14 | 8.00 | 8.06 | 0.06 | 0.75% | 8.06 | 9 | 8.07 | 10 | 0.00 |
| 2017-05-02 | 1447 | 670812 | 230 | 5374179 | 8.06 | 8.06 | 7.97 | 7.98 | 0.08 | -0.99% | 7.97 | 46 | 7.98 | 26 | 0.00 |
| 2017-05-03 | 1447 | 389028 | 173 | 3095316 | 7.96 | 8.02 | 7.93 | 7.93 | 0.05 | -0.63% | 7.93 | 13 | 7.95 | 1 | 0.00 |
| 2017-05-04 | 1447 | 306643 | 187 | 2430099 | 7.90 | 7.97 | 7.90 | 7.90 | 0.03 | -0.38% | 7.90 | 44 | 7.93 | 1 | 0.00 |
| 2017-05-05 | 1447 | 1031075 | 466 | 8076518 | 7.89 | 7.91 | 7.76 | 7.76 | 0.14 | -1.77% | 7.76 | 68 | 7.80 | 38 | 0.00 |
| 2017-05-08 | 1447 | 1749619 | 610 | 13353812 | 7.76 | 7.82 | 7.51 | 7.52 | 0.24 | -3.09% | 7.52 | 205 | 7.54 | 1 | 0.00 |
| 2017-05-09 | 1447 | 3151233 | 899 | 23088234 | 7.51 | 7.52 | 7.19 | 7.22 | 0.30 | -3.99% | 7.22 | 7 | 7.26 | 5 | 0.00 |
| 2017-05-10 | 1447 | 1327275 | 667 | 9769680 | 7.24 | 7.45 | 7.24 | 7.45 | 0.23 | 3.19% | 7.43 | 2 | 7.45 | 16 | 0.00 |
| 2017-05-11 | 1447 | 618316 | 311 | 4589415 | 7.45 | 7.47 | 7.35 | 7.42 | 0.03 | -0.4% | 7.41 | 19 | 7.42 | 1 | 0.00 |
| 2017-05-12 | 1447 | 834214 | 378 | 6224727 | 7.42 | 7.50 | 7.42 | 7.46 | 0.04 | 0.54% | 7.46 | 18 | 7.48 | 20 | 0.00 |
| 2017-05-15 | 1447 | 2007454 | 680 | 14520796 | 7.35 | 7.35 | 7.19 | 7.22 | 0.24 | -3.22% | 7.22 | 34 | 7.23 | 83 | 0.00 |
| 2017-05-16 | 1447 | 802035 | 360 | 5842727 | 7.25 | 7.36 | 7.25 | 7.31 | 0.09 | 1.25% | 7.30 | 8 | 7.32 | 18 | 0.00 |
| 2017-05-17 | 1447 | 420578 | 255 | 3050909 | 7.31 | 7.31 | 7.22 | 7.26 | 0.05 | -0.68% | 7.26 | 6 | 7.29 | 9 | 0.00 |
| 2017-05-18 | 1447 | 412354 | 216 | 2985957 | 7.18 | 7.29 | 7.18 | 7.23 | 0.03 | -0.41% | 7.23 | 7 | 7.25 | 10 | 0.00 |
| 2017-05-19 | 1447 | 681746 | 228 | 4929655 | 7.23 | 7.27 | 7.20 | 7.25 | 0.02 | 0.28% | 7.25 | 1 | 7.26 | 22 | 0.00 |
| 2017-05-22 | 1447 | 924376 | 455 | 6801254 | 7.22 | 7.40 | 7.22 | 7.37 | 0.12 | 1.66% | 7.35 | 8 | 7.37 | 65 | 0.00 |
| 2017-05-23 | 1447 | 629800 | 330 | 4669709 | 7.39 | 7.44 | 7.37 | 7.44 | 0.07 | 0.95% | 7.44 | 7 | 7.45 | 21 | 0.00 |
| 2017-05-24 | 1447 | 787482 | 469 | 5900166 | 7.45 | 7.52 | 7.45 | 7.51 | 0.07 | 0.94% | 7.50 | 18 | 7.51 | 22 | 0.00 |
| 2017-05-25 | 1447 | 1388248 | 583 | 10657493 | 7.55 | 7.74 | 7.54 | 7.72 | 0.21 | 2.8% | 7.72 | 74 | 7.73 | 4 | 0.00 |
| 2017-05-26 | 1447 | 924605 | 522 | 7081696 | 7.74 | 7.74 | 7.60 | 7.66 | 0.06 | -0.78% | 7.64 | 16 | 7.66 | 2 | 0.00 |
| 2017-05-31 | 1447 | 765600 | 368 | 5810182 | 7.66 | 7.68 | 7.51 | 7.51 | 0.15 | -1.96% | 7.51 | 29 | 7.54 | 1 | 0.00 |
| 2017-06-01 | 1447 | 632370 | 371 | 4801171 | 7.50 | 7.64 | 7.50 | 7.64 | 0.13 | 1.73% | 7.60 | 21 | 7.64 | 63 | 0.00 |
| 2017-06-02 | 1447 | 565549 | 326 | 4350362 | 7.65 | 7.73 | 7.61 | 7.71 | 0.07 | 0.92% | 7.71 | 13 | 7.73 | 9 | 0.00 |
| 2017-06-03 | 1447 | 252181 | 82 | 1940460 | 7.68 | 7.74 | 7.66 | 7.72 | 0.01 | 0.13% | 7.72 | 5 | 7.74 | 18 | 0.00 |
| 2017-06-06 | 1447 | 342937 | 216 | 2668496 | 7.81 | 7.83 | 7.75 | 7.75 | 0.06 | 0.39% | 7.75 | 29 | 7.79 | 17 | 0.00 |
| 2017-06-07 | 1447 | 755571 | 414 | 5891525 | 7.77 | 7.85 | 7.77 | 7.77 | 0.02 | 0.26% | 7.77 | 27 | 7.79 | 10 | 0.00 |
| 2017-06-08 | 1447 | 606715 | 366 | 4728082 | 7.81 | 7.83 | 7.77 | 7.78 | 0.01 | 0.13% | 7.78 | 7 | 7.79 | 43 | 0.00 |
| 2017-06-09 | 1447 | 999082 | 664 | 7793585 | 7.80 | 7.83 | 7.75 | 7.83 | 0.05 | 0.64% | 7.82 | 35 | 7.83 | 13 | 0.00 |
| 2017-06-12 | 1447 | 1833541 | 668 | 14632128 | 7.82 | 8.04 | 7.80 | 8.02 | 0.19 | 2.43% | 8.00 | 5 | 8.02 | 72 | 0.00 |
| 2017-06-13 | 1447 | 1283116 | 503 | 10361161 | 8.02 | 8.13 | 8.02 | 8.10 | 0.08 | 1% | 8.09 | 12 | 8.10 | 45 | 0.00 |
| 2017-06-14 | 1447 | 1160717 | 486 | 9252023 | 8.11 | 8.12 | 7.84 | 7.93 | 0.17 | -2.1% | 7.93 | 10 | 7.94 | 20 | 0.00 |
| 2017-06-15 | 1447 | 441702 | 223 | 3499180 | 7.83 | 7.98 | 7.83 | 7.98 | 0.05 | 0.63% | 7.97 | 3 | 7.98 | 6 | 0.00 |
| 2017-06-16 | 1447 | 377218 | 217 | 2999168 | 7.94 | 8.00 | 7.90 | 7.90 | 0.08 | -1% | 7.90 | 45 | 7.91 | 1 | 0.00 |
| 2017-06-19 | 1447 | 452734 | 236 | 3555716 | 7.91 | 7.94 | 7.80 | 7.85 | 0.05 | -0.63% | 7.85 | 112 | 7.86 | 4 | 0.00 |
| 2017-06-20 | 1447 | 304106 | 195 | 2391437 | 7.90 | 7.92 | 7.81 | 7.81 | 0.04 | -0.51% | 7.81 | 9 | 7.82 | 3 | 0.00 |
| 2017-06-21 | 1447 | 704266 | 477 | 5504666 | 7.80 | 7.85 | 7.78 | 7.84 | 0.03 | 0.38% | 7.83 | 1 | 7.84 | 42 | 0.00 |
| 2017-06-22 | 1447 | 792549 | 443 | 6295919 | 7.83 | 7.99 | 7.83 | 7.99 | 0.15 | 1.91% | 7.98 | 3 | 7.99 | 67 | 0.00 |
| 2017-06-23 | 1447 | 1560792 | 696 | 12622593 | 8.00 | 8.15 | 8.00 | 8.09 | 0.10 | 1.25% | 8.08 | 2 | 8.09 | 38 | 0.00 |
| 2017-06-26 | 1447 | 1662119 | 635 | 13503371 | 8.14 | 8.19 | 8.06 | 8.07 | 0.02 | -0.25% | 8.07 | 10 | 8.09 | 4 | 0.00 |
| 2017-06-27 | 1447 | 642546 | 318 | 5188371 | 8.10 | 8.12 | 8.02 | 8.06 | 0.01 | -0.12% | 8.04 | 3 | 8.06 | 6 | 0.00 |
| 2017-06-28 | 1447 | 1103866 | 426 | 8922099 | 8.04 | 8.12 | 8.04 | 8.05 | 0.01 | -0.12% | 8.05 | 34 | 8.06 | 6 | 0.00 |
| 2017-06-29 | 1447 | 748941 | 307 | 6017594 | 8.10 | 8.11 | 7.99 | 8.05 | 0.00 | 0% | 8.05 | 2 | 8.06 | 19 | 0.00 |
| 2017-06-30 | 1447 | 4129805 | 1240 | 33968195 | 8.01 | 8.42 | 8.01 | 8.32 | 0.27 | 3.35% | 8.31 | 31 | 8.32 | 67 | 0.00 |
| 2017-07-03 | 1447 | 2391877 | 837 | 19949148 | 8.45 | 8.45 | 8.25 | 8.26 | 0.06 | -0.72% | 8.26 | 7 | 8.27 | 3 | 0.00 |
| 2017-07-04 | 1447 | 1840622 | 720 | 15220564 | 8.22 | 8.44 | 8.19 | 8.19 | 0.07 | -0.85% | 8.19 | 40 | 8.20 | 21 | 0.00 |
| 2017-07-05 | 1447 | 876269 | 328 | 7183640 | 8.20 | 8.27 | 8.11 | 8.20 | 0.01 | 0.12% | 8.18 | 8 | 8.20 | 44 | 0.00 |
| 2017-07-06 | 1447 | 557307 | 243 | 4564466 | 8.20 | 8.24 | 8.12 | 8.19 | 0.01 | -0.12% | 8.19 | 2 | 8.20 | 6 | 0.00 |
| 2017-07-07 | 1447 | 1096586 | 409 | 8956162 | 8.15 | 8.28 | 8.10 | 8.12 | 0.07 | -0.85% | 8.12 | 4 | 8.13 | 2 | 0.00 |
| 2017-07-10 | 1447 | 446962 | 221 | 3628825 | 8.12 | 8.17 | 8.08 | 8.13 | 0.01 | 0.12% | 8.11 | 4 | 8.13 | 4 | 0.00 |
| 2017-07-11 | 1447 | 1728744 | 534 | 14219756 | 8.23 | 8.29 | 8.16 | 8.19 | 0.06 | 0.74% | 8.19 | 6 | 8.21 | 29 | 0.00 |
| 2017-07-12 | 1447 | 8633473 | 2257 | 73425038 | 8.40 | 8.59 | 8.40 | 8.50 | 0.31 | 3.79% | 8.49 | 86 | 8.50 | 58 | 0.00 |
| 2017-07-13 | 1447 | 17329163 | 4160 | 152896648 | 8.50 | 9.01 | 8.50 | 8.81 | 0.31 | 3.65% | 8.81 | 57 | 8.82 | 59 | 0.00 |
| 2017-07-14 | 1447 | 8592442 | 2148 | 75937910 | 8.81 | 8.95 | 8.71 | 8.82 | 0.01 | 0.11% | 8.82 | 54 | 8.83 | 10 | 0.00 |
| 2017-07-17 | 1447 | 3433008 | 1043 | 29998130 | 8.90 | 8.90 | 8.62 | 8.65 | 0.17 | -1.93% | 8.64 | 65 | 8.65 | 48 | 0.00 |
| 2017-07-18 | 1447 | 2444998 | 855 | 21006445 | 8.69 | 8.70 | 8.52 | 8.55 | 0.10 | -1.16% | 8.55 | 3 | 8.56 | 14 | 0.00 |
| 2017-07-19 | 1447 | 3053742 | 954 | 26324272 | 8.57 | 8.73 | 8.55 | 8.55 | 0.00 | 0% | 8.55 | 31 | 8.56 | 1 | 0.00 |
| 2017-07-20 | 1447 | 1592781 | 484 | 13504269 | 8.60 | 8.60 | 8.42 | 8.45 | 0.10 | -1.17% | 8.45 | 72 | 8.47 | 1 | 0.00 |
| 2017-07-21 | 1447 | 839263 | 276 | 7067397 | 8.35 | 8.50 | 8.35 | 8.41 | 0.04 | -0.47% | 8.41 | 16 | 8.42 | 1 | 0.00 |
| 2017-07-24 | 1447 | 807086 | 220 | 6755342 | 8.41 | 8.42 | 8.33 | 8.33 | 0.08 | -0.95% | 8.33 | 30 | 8.34 | 2 | 0.00 |
| 2017-07-25 | 1447 | 1028147 | 340 | 8572440 | 8.33 | 8.38 | 8.31 | 8.35 | 0.02 | 0.24% | 8.35 | 6 | 8.36 | 12 | 0.00 |
| 2017-07-26 | 1447 | 1107047 | 395 | 9368664 | 8.43 | 8.52 | 8.41 | 8.44 | 0.09 | 1.08% | 8.44 | 2 | 8.45 | 5 | 0.00 |
| 2017-07-27 | 1447 | 2157223 | 716 | 18431221 | 8.46 | 8.66 | 8.41 | 8.61 | 0.17 | 2.01% | 8.60 | 299 | 8.61 | 4 | 0.00 |
| 2017-07-28 | 1447 | 714120 | 235 | 6109518 | 8.60 | 8.60 | 8.51 | 8.53 | 0.08 | -0.93% | 8.53 | 35 | 8.55 | 13 | 0.00 |
| 2017-07-31 | 1447 | 864862 | 324 | 7318233 | 8.54 | 8.57 | 8.41 | 8.47 | 0.06 | -0.7% | 8.46 | 3 | 8.47 | 5 | 0.00 |
| 2017-08-01 | 1447 | 9691548 | 2480 | 85190502 | 8.51 | 8.96 | 8.51 | 8.85 | 0.38 | 4.49% | 8.85 | 45 | 8.86 | 67 | 0.00 |
| 2017-08-02 | 1447 | 3140526 | 935 | 27390406 | 8.90 | 8.91 | 8.58 | 8.58 | 0.27 | -3.05% | 8.58 | 25 | 8.59 | 2 | 0.00 |
| 2017-08-03 | 1447 | 1049774 | 344 | 8977870 | 8.54 | 8.62 | 8.46 | 8.52 | 0.06 | -0.7% | 8.52 | 31 | 8.55 | 2 | 0.00 |
| 2017-08-04 | 1447 | 1467280 | 508 | 12413863 | 8.53 | 8.58 | 8.41 | 8.42 | 0.10 | -1.17% | 8.41 | 159 | 8.42 | 66 | 0.00 |
| 2017-08-07 | 1447 | 966034 | 346 | 8109978 | 8.43 | 8.45 | 8.35 | 8.37 | 0.05 | -0.59% | 8.37 | 19 | 8.38 | 12 | 0.00 |
| 2017-08-08 | 1447 | 509590 | 197 | 4266455 | 8.40 | 8.41 | 8.34 | 8.36 | 0.01 | -0.12% | 8.36 | 14 | 8.37 | 15 | 0.00 |
| 2017-08-09 | 1447 | 1611560 | 486 | 13375724 | 8.36 | 8.36 | 8.24 | 8.32 | 0.04 | -0.48% | 8.30 | 3 | 8.32 | 1 | 0.00 |
| 2017-08-10 | 1447 | 1741201 | 496 | 14090272 | 8.27 | 8.27 | 8.01 | 8.08 | 0.24 | -2.88% | 8.07 | 65 | 8.08 | 1 | 0.00 |
| 2017-08-11 | 1447 | 923351 | 273 | 7489009 | 8.05 | 8.17 | 8.02 | 8.11 | 0.03 | 0.37% | 8.11 | 9 | 8.15 | 54 | 0.00 |
| 2017-08-14 | 1447 | 1153234 | 376 | 9206483 | 8.15 | 8.15 | 7.80 | 7.80 | 0.31 | -3.82% | 7.79 | 9 | 7.80 | 16 | 0.00 |
| 2017-08-15 | 1447 | 832272 | 320 | 6566402 | 7.89 | 8.00 | 7.82 | 7.90 | 0.10 | 1.28% | 7.88 | 5 | 7.90 | 7 | 0.00 |
| 2017-08-16 | 1447 | 878093 | 439 | 6907416 | 7.83 | 7.92 | 7.83 | 7.85 | 0.05 | -0.63% | 7.85 | 89 | 7.90 | 6 | 0.00 |
| 2017-08-17 | 1447 | 741198 | 353 | 5915674 | 7.87 | 8.08 | 7.87 | 8.05 | 0.20 | 2.55% | 8.04 | 7 | 8.05 | 11 | 0.00 |
| 2017-08-18 | 1447 | 992448 | 321 | 7890929 | 7.98 | 7.99 | 7.92 | 7.95 | 0.10 | -1.24% | 7.95 | 25 | 7.96 | 1 | 0.00 |
| 2017-08-21 | 1447 | 362561 | 199 | 2897513 | 7.95 | 8.02 | 7.95 | 8.00 | 0.05 | 0.63% | 7.98 | 13 | 8.01 | 32 | 0.00 |
| 2017-08-22 | 1447 | 488139 | 228 | 3929244 | 8.00 | 8.09 | 8.00 | 8.09 | 0.09 | 1.13% | 8.07 | 10 | 8.09 | 15 | 0.00 |
| 2017-08-23 | 1447 | 883534 | 365 | 7083335 | 8.13 | 8.13 | 7.98 | 8.00 | 0.09 | -1.11% | 8.00 | 5 | 8.01 | 32 | 0.00 |
| 2017-08-24 | 1447 | 515065 | 227 | 4133290 | 8.01 | 8.06 | 8.00 | 8.01 | 0.01 | 0.12% | 8.00 | 8 | 8.01 | 1 | 0.00 |
| 2017-08-25 | 1447 | 662190 | 251 | 5310260 | 8.03 | 8.06 | 8.00 | 8.00 | 0.01 | -0.12% | 8.00 | 4 | 8.01 | 5 | 0.00 |
| 2017-08-28 | 1447 | 469958 | 201 | 3767045 | 8.00 | 8.04 | 8.00 | 8.00 | 0.00 | 0% | 8.00 | 5 | 8.01 | 72 | 0.00 |
| 2017-08-29 | 1447 | 6329641 | 1842 | 52548636 | 8.00 | 8.43 | 7.97 | 8.39 | 0.39 | 4.88% | 8.38 | 36 | 8.39 | 23 | 0.00 |
| 2017-08-30 | 1447 | 3377089 | 1074 | 28440306 | 8.40 | 8.50 | 8.30 | 8.32 | 0.07 | -0.83% | 8.32 | 90 | 8.36 | 1 | 0.00 |
| 2017-08-31 | 1447 | 1380079 | 559 | 11571730 | 8.38 | 8.47 | 8.32 | 8.32 | 0.00 | 0% | 8.32 | 22 | 8.37 | 18 | 0.00 |
| 2017-09-01 | 1447 | 925946 | 350 | 7728962 | 8.33 | 8.38 | 8.32 | 8.36 | 0.04 | 0.48% | 8.36 | 3 | 8.37 | 24 | 0.00 |
| 2017-09-04 | 1447 | 765249 | 273 | 6347515 | 8.30 | 8.36 | 8.24 | 8.25 | 0.11 | -1.32% | 8.24 | 23 | 8.25 | 3 | 0.00 |
| 2017-09-05 | 1447 | 759029 | 319 | 6261513 | 8.26 | 8.29 | 8.23 | 8.24 | 0.01 | -0.12% | 8.24 | 15 | 8.26 | 16 | 0.00 |
| 2017-09-06 | 1447 | 1280229 | 518 | 10418716 | 8.23 | 8.24 | 8.09 | 8.09 | 0.15 | -1.82% | 8.08 | 38 | 8.09 | 21 | 0.00 |
| 2017-09-07 | 1447 | 972120 | 378 | 7962928 | 8.18 | 8.27 | 8.12 | 8.12 | 0.03 | 0.37% | 8.12 | 2 | 8.15 | 80 | 0.00 |
| 2017-09-08 | 1447 | 631488 | 250 | 5143317 | 8.18 | 8.19 | 8.11 | 8.12 | 0.00 | 0% | 8.12 | 53 | 8.13 | 5 | 0.00 |
| 2017-09-11 | 1447 | 715114 | 271 | 5879722 | 8.22 | 8.25 | 8.17 | 8.24 | 0.12 | 1.48% | 8.23 | 4 | 8.24 | 13 | 0.00 |
| 2017-09-12 | 1447 | 653652 | 229 | 5385393 | 8.20 | 8.28 | 8.20 | 8.21 | 0.03 | -0.36% | 8.20 | 100 | 8.21 | 3 | 0.00 |
| 2017-09-13 | 1447 | 1028696 | 378 | 8541260 | 8.23 | 8.36 | 8.23 | 8.29 | 0.08 | 0.97% | 8.29 | 56 | 8.30 | 36 | 0.00 |
| 2017-09-14 | 1447 | 1621111 | 591 | 13605701 | 8.33 | 8.45 | 8.33 | 8.38 | 0.09 | 1.09% | 8.38 | 1 | 8.39 | 6 | 0.00 |
| 2017-09-15 | 1447 | 1141887 | 466 | 9513379 | 8.40 | 8.41 | 8.25 | 8.40 | 0.02 | 0.24% | 8.38 | 3 | 8.40 | 19 | 0.00 |
| 2017-09-18 | 1447 | 866464 | 314 | 7196347 | 8.39 | 8.39 | 8.26 | 8.28 | 0.12 | -1.43% | 8.28 | 13 | 8.29 | 1 | 0.00 |
| 2017-09-19 | 1447 | 907496 | 313 | 7534606 | 8.26 | 8.37 | 8.26 | 8.29 | 0.01 | 0.12% | 8.27 | 3 | 8.29 | 10 | 0.00 |
| 2017-09-20 | 1447 | 1139052 | 359 | 9505170 | 8.37 | 8.40 | 8.31 | 8.35 | 0.06 | 0.72% | 8.34 | 11 | 8.35 | 19 | 0.00 |
| 2017-09-21 | 1447 | 1841883 | 617 | 15533790 | 8.41 | 8.49 | 8.39 | 8.40 | 0.05 | 0.6% | 8.40 | 31 | 8.41 | 1 | 0.00 |
| 2017-09-22 | 1447 | 986059 | 368 | 8234144 | 8.43 | 8.46 | 8.29 | 8.30 | 0.10 | -1.19% | 8.30 | 18 | 8.32 | 1 | 0.00 |
| 2017-09-25 | 1447 | 1241682 | 435 | 10278918 | 8.31 | 8.36 | 8.24 | 8.25 | 0.05 | -0.6% | 8.25 | 1 | 8.27 | 4 | 0.00 |
| 2017-09-26 | 1447 | 545060 | 229 | 4500167 | 8.23 | 8.30 | 8.21 | 8.22 | 0.03 | -0.36% | 8.21 | 28 | 8.22 | 2 | 0.00 |
| 2017-09-27 | 1447 | 466975 | 234 | 3850873 | 8.24 | 8.31 | 8.19 | 8.25 | 0.03 | 0.36% | 8.24 | 1 | 8.25 | 1 | 0.00 |
| 2017-09-28 | 1447 | 570820 | 222 | 4738800 | 8.27 | 8.36 | 8.27 | 8.30 | 0.05 | 0.61% | 8.29 | 1 | 8.30 | 4 | 0.00 |
| 2017-09-29 | 1447 | 520369 | 232 | 4318356 | 8.29 | 8.35 | 8.25 | 8.33 | 0.03 | 0.36% | 8.31 | 5 | 8.33 | 35 | 0.00 |
| 2017-09-30 | 1447 | 967999 | 281 | 8107370 | 8.35 | 8.40 | 8.34 | 8.37 | 0.04 | 0.48% | 8.37 | 11 | 8.38 | 8 | 0.00 |
| 2017-10-02 | 1447 | 7173990 | 1931 | 61969135 | 8.41 | 8.81 | 8.40 | 8.55 | 0.18 | 2.15% | 8.55 | 89 | 8.60 | 4 | 0.00 |
| 2017-10-03 | 1447 | 1467801 | 575 | 12453811 | 8.55 | 8.58 | 8.42 | 8.44 | 0.11 | -1.29% | 8.44 | 1 | 8.45 | 1 | 0.00 |
| 2017-10-05 | 1447 | 709363 | 289 | 5978582 | 8.44 | 8.49 | 8.40 | 8.48 | 0.04 | 0.47% | 8.47 | 1 | 8.48 | 10 | 0.00 |
| 2017-10-06 | 1447 | 5970944 | 1540 | 51783466 | 8.48 | 8.78 | 8.48 | 8.68 | 0.20 | 2.36% | 8.68 | 203 | 8.69 | 33 | 0.00 |
| 2017-10-11 | 1447 | 9613295 | 2314 | 85757914 | 8.87 | 9.11 | 8.70 | 8.73 | 0.05 | 0.58% | 8.73 | 17 | 8.75 | 36 | 0.00 |
| 2017-10-12 | 1447 | 1733087 | 623 | 15084732 | 8.73 | 8.80 | 8.62 | 8.75 | 0.02 | 0.23% | 8.74 | 13 | 8.75 | 43 | 0.00 |
| 2017-10-13 | 1447 | 2355770 | 682 | 20806199 | 8.75 | 8.94 | 8.72 | 8.76 | 0.01 | 0.11% | 8.75 | 28 | 8.76 | 5 | 0.00 |
| 2017-10-16 | 1447 | 1836799 | 560 | 16148489 | 8.80 | 8.90 | 8.69 | 8.87 | 0.11 | 1.26% | 8.86 | 18 | 8.87 | 167 | 0.00 |
| 2017-10-17 | 1447 | 2378452 | 627 | 21070334 | 8.89 | 8.95 | 8.78 | 8.78 | 0.09 | -1.01% | 8.78 | 88 | 8.79 | 3 | 0.00 |
| 2017-10-18 | 1447 | 17592633 | 4107 | 160766855 | 8.81 | 9.36 | 8.81 | 8.91 | 0.13 | 1.48% | 8.91 | 193 | 8.93 | 5 | 0.00 |
| 2017-10-19 | 1447 | 3183240 | 835 | 28134410 | 8.95 | 8.96 | 8.76 | 8.82 | 0.09 | -1.01% | 8.82 | 89 | 8.83 | 6 | 0.00 |
| 2017-10-20 | 1447 | 1327625 | 439 | 11563652 | 8.82 | 8.83 | 8.65 | 8.73 | 0.09 | -1.02% | 8.73 | 10 | 8.74 | 2 | 0.00 |
| 2017-10-23 | 1447 | 1003521 | 285 | 8791156 | 8.76 | 8.83 | 8.72 | 8.72 | 0.01 | -0.11% | 8.72 | 35 | 8.73 | 8 | 0.00 |
| 2017-10-24 | 1447 | 1709212 | 490 | 14920176 | 8.70 | 8.81 | 8.70 | 8.70 | 0.02 | -0.23% | 8.70 | 10 | 8.72 | 16 | 0.00 |
| 2017-10-25 | 1447 | 4122888 | 644 | 36161459 | 8.76 | 8.86 | 8.71 | 8.73 | 0.03 | 0.34% | 8.73 | 135 | 8.74 | 15 | 0.00 |
| 2017-10-26 | 1447 | 1040465 | 376 | 9162597 | 8.73 | 8.88 | 8.71 | 8.74 | 0.01 | 0.11% | 8.74 | 38 | 8.76 | 16 | 0.00 |
| 2017-10-27 | 1447 | 1373126 | 375 | 11939463 | 8.80 | 8.80 | 8.65 | 8.65 | 0.09 | -1.03% | 8.65 | 152 | 8.66 | 11 | 0.00 |
| 2017-10-30 | 1447 | 1797995 | 545 | 15404363 | 8.67 | 8.70 | 8.46 | 8.60 | 0.05 | -0.58% | 8.60 | 59 | 8.61 | 5 | 0.00 |
| 2017-10-31 | 1447 | 821262 | 245 | 7115490 | 8.60 | 8.74 | 8.60 | 8.63 | 0.03 | 0.35% | 8.63 | 45 | 8.66 | 90 | 0.00 |
| 2017-11-01 | 1447 | 859249 | 218 | 7392463 | 8.65 | 8.67 | 8.57 | 8.60 | 0.03 | -0.35% | 8.59 | 6 | 8.60 | 19 | 0.00 |
| 2017-11-02 | 1447 | 645464 | 251 | 5564532 | 8.64 | 8.72 | 8.57 | 8.58 | 0.02 | -0.23% | 8.58 | 1 | 8.59 | 7 | 0.00 |
| 2017-11-03 | 1447 | 441140 | 165 | 3783205 | 8.63 | 8.63 | 8.55 | 8.57 | 0.01 | -0.12% | 8.57 | 39 | 8.58 | 1 | 0.00 |
| 2017-11-06 | 1447 | 781669 | 174 | 6704020 | 8.55 | 8.64 | 8.53 | 8.56 | 0.01 | -0.12% | 8.55 | 26 | 8.56 | 22 | 0.00 |
| 2017-11-07 | 1447 | 881696 | 238 | 7574852 | 8.56 | 8.65 | 8.55 | 8.56 | 0.00 | 0% | 8.56 | 44 | 8.58 | 4 | 0.00 |
| 2017-11-08 | 1447 | 495266 | 150 | 4230323 | 8.56 | 8.59 | 8.51 | 8.53 | 0.03 | -0.35% | 8.52 | 2 | 8.53 | 75 | 0.00 |
| 2017-11-09 | 1447 | 3208376 | 570 | 27732823 | 8.53 | 8.71 | 8.51 | 8.56 | 0.03 | 0.35% | 8.56 | 155 | 8.57 | 25 | 0.00 |
| 2017-11-10 | 1447 | 2078188 | 482 | 18066913 | 8.71 | 8.74 | 8.64 | 8.68 | 0.12 | 1.4% | 8.68 | 32 | 8.70 | 30 | 0.00 |
| 2017-11-13 | 1447 | 1374736 | 338 | 11978251 | 8.72 | 8.76 | 8.67 | 8.67 | 0.01 | -0.12% | 8.67 | 17 | 8.68 | 4 | 0.00 |
| 2017-11-14 | 1447 | 1105848 | 288 | 9553632 | 8.70 | 8.70 | 8.58 | 8.58 | 0.09 | -1.04% | 8.58 | 3 | 8.62 | 4 | 0.00 |
| 2017-11-15 | 1447 | 916122 | 276 | 7797447 | 8.57 | 8.57 | 8.48 | 8.52 | 0.06 | -0.7% | 8.52 | 4 | 8.53 | 2 | 0.00 |
| 2017-11-16 | 1447 | 1052981 | 321 | 9002546 | 8.52 | 8.65 | 8.51 | 8.52 | 0.00 | 0% | 8.52 | 22 | 8.55 | 5 | 0.00 |
| 2017-11-17 | 1447 | 817358 | 258 | 6956456 | 8.56 | 8.58 | 8.47 | 8.48 | 0.04 | -0.47% | 8.48 | 15 | 8.49 | 5 | 0.00 |
| 2017-11-20 | 1447 | 981423 | 298 | 8386908 | 8.56 | 8.64 | 8.51 | 8.51 | 0.03 | 0.35% | 8.51 | 74 | 8.53 | 18 | 0.00 |
| 2017-11-21 | 1447 | 5581660 | 1266 | 48722424 | 8.59 | 8.85 | 8.56 | 8.71 | 0.20 | 2.35% | 8.71 | 27 | 8.72 | 4 | 0.00 |
| 2017-11-22 | 1447 | 2887714 | 676 | 25280380 | 8.80 | 8.82 | 8.67 | 8.71 | 0.00 | 0% | 8.71 | 45 | 8.72 | 3 | 0.00 |
| 2017-11-23 | 1447 | 757596 | 238 | 6578114 | 8.71 | 8.75 | 8.66 | 8.67 | 0.04 | -0.46% | 8.67 | 3 | 8.70 | 37 | 0.00 |
| 2017-11-24 | 1447 | 973951 | 247 | 8475870 | 8.70 | 8.74 | 8.65 | 8.67 | 0.00 | 0% | 8.67 | 15 | 8.68 | 9 | 0.00 |
| 2017-11-27 | 1447 | 661623 | 219 | 5739645 | 8.68 | 8.74 | 8.65 | 8.66 | 0.01 | -0.12% | 8.65 | 7 | 8.66 | 6 | 0.00 |
| 2017-11-28 | 1447 | 506418 | 198 | 4370802 | 8.66 | 8.67 | 8.60 | 8.64 | 0.02 | -0.23% | 8.64 | 96 | 8.65 | 11 | 0.00 |
| 2017-11-29 | 1447 | 634718 | 242 | 5498016 | 8.67 | 8.70 | 8.63 | 8.63 | 0.01 | -0.12% | 8.63 | 58 | 8.66 | 1 | 0.00 |
| 2017-11-30 | 1447 | 3489994 | 967 | 30568035 | 8.65 | 8.80 | 8.63 | 8.74 | 0.11 | 1.27% | 8.73 | 38 | 8.74 | 242 | 0.00 |
| 2017-12-01 | 1447 | 1661974 | 398 | 14462770 | 8.76 | 8.79 | 8.66 | 8.66 | 0.08 | -0.92% | 8.66 | 10 | 8.68 | 15 | 0.00 |
| 2017-12-04 | 1447 | 1182202 | 320 | 10306234 | 8.65 | 8.78 | 8.64 | 8.72 | 0.06 | 0.69% | 8.72 | 60 | 8.73 | 50 | 0.00 |
| 2017-12-05 | 1447 | 5503629 | 1361 | 48783815 | 8.76 | 8.95 | 8.72 | 8.73 | 0.01 | 0.11% | 8.73 | 10 | 8.76 | 6 | 0.00 |
| 2017-12-06 | 1447 | 1230538 | 379 | 10672576 | 8.75 | 8.79 | 8.61 | 8.62 | 0.11 | -1.26% | 8.62 | 2 | 8.64 | 8 | 0.00 |
| 2017-12-07 | 1447 | 1090691 | 284 | 9376834 | 8.67 | 8.69 | 8.57 | 8.58 | 0.04 | -0.46% | 8.58 | 21 | 8.59 | 5 | 0.00 |
| 2017-12-08 | 1447 | 779250 | 229 | 6716637 | 8.58 | 8.66 | 8.56 | 8.66 | 0.08 | 0.93% | 8.66 | 20 | 8.67 | 1 | 0.00 |
| 2017-12-11 | 1447 | 2619103 | 696 | 23062652 | 8.64 | 8.88 | 8.64 | 8.74 | 0.08 | 0.92% | 8.74 | 13 | 8.75 | 4 | 0.00 |
| 2017-12-12 | 1447 | 450098 | 203 | 3940108 | 8.80 | 8.80 | 8.71 | 8.75 | 0.01 | 0.11% | 8.72 | 2 | 8.75 | 22 | 0.00 |
| 2017-12-13 | 1447 | 2113149 | 611 | 18721958 | 8.76 | 8.95 | 8.76 | 8.84 | 0.09 | 1.03% | 8.83 | 11 | 8.84 | 41 | 0.00 |
| 2017-12-14 | 1447 | 2024315 | 506 | 18018563 | 8.93 | 8.97 | 8.84 | 8.85 | 0.01 | 0.11% | 8.85 | 13 | 8.87 | 14 | 0.00 |
| 2017-12-15 | 1447 | 691538 | 234 | 6084576 | 8.85 | 8.85 | 8.75 | 8.85 | 0.00 | 0% | 8.82 | 3 | 8.85 | 54 | 0.00 |
| 2017-12-18 | 1447 | 532438 | 194 | 4693996 | 8.89 | 8.89 | 8.77 | 8.77 | 0.08 | -0.9% | 8.77 | 20 | 8.78 | 3 | 0.00 |
| 2017-12-19 | 1447 | 1695009 | 319 | 14969565 | 8.78 | 8.90 | 8.70 | 8.75 | 0.02 | -0.23% | 8.75 | 96 | 8.79 | 2 | 0.00 |
| 2017-12-20 | 1447 | 589149 | 213 | 5183091 | 8.78 | 8.88 | 8.75 | 8.76 | 0.01 | 0.11% | 8.76 | 21 | 8.77 | 37 | 0.00 |
| 2017-12-21 | 1447 | 980078 | 301 | 8640301 | 8.78 | 8.85 | 8.78 | 8.81 | 0.05 | 0.57% | 8.80 | 8 | 8.81 | 13 | 0.00 |
| 2017-12-22 | 1447 | 3774395 | 987 | 33766898 | 9.00 | 9.09 | 8.85 | 8.86 | 0.05 | 0.57% | 8.86 | 71 | 8.87 | 5 | 0.00 |
| 2017-12-25 | 1447 | 484711 | 197 | 4271166 | 8.86 | 8.86 | 8.78 | 8.81 | 0.05 | -0.56% | 8.80 | 1 | 8.81 | 5 | 0.00 |
| 2017-12-26 | 1447 | 459365 | 196 | 4021089 | 8.81 | 8.81 | 8.73 | 8.73 | 0.08 | -0.91% | 8.73 | 77 | 8.74 | 1 | 0.00 |
| 2017-12-27 | 1447 | 1262069 | 430 | 11167885 | 8.75 | 8.91 | 8.75 | 8.81 | 0.08 | 0.92% | 8.81 | 72 | 8.85 | 5 | 0.00 |
| 2017-12-28 | 1447 | 7532547 | 1483 | 67634368 | 8.90 | 9.03 | 8.85 | 8.98 | 0.17 | 1.93% | 8.97 | 49 | 8.98 | 6 | 0.00 |
| 2017-12-29 | 1447 | 7569166 | 1845 | 68715025 | 9.01 | 9.19 | 8.98 | 9.12 | 0.14 | 1.56% | 9.11 | 94 | 9.12 | 21 | 0.00 |