佳和(1449)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 | 4.10 0 0% | 4.17 0.07 1.71% | 4.07 -0.1 -2.4% | 4.10 0.03 0.74% | 4.05 -0.05 -1.22% | 4.06 0.01 0.25% | 4.09 0.03 0.74% | 4.13 0.04 0.98% | 4.14 0.01 0.24% | 4.12 -0.02 -0.48% | 4.08 -0.04 -0.97% | 4.16 0.08 1.96% | 4.57 0.41 9.86% | 5.02 0.45 9.85% | 5.52 0.5 9.96% | 5.65 0.13 2.36% | 4.89 | |||||||||||||||
| 2 月 | 6.21 0.56 9.91% | 6.25 0.04 0.64% | 6.10 -0.15 -2.4% | 6.09 -0.01 -0.16% | 6.02 -0.07 -1.15% | 6.10 0.08 1.33% | 5.96 -0.14 -2.3% | 6.00 0.04 0.67% | 5.99 -0.01 -0.17% | 5.90 -0.09 -1.5% | 5.91 0.01 0.17% | 5.88 -0.03 -0.51% | 5.87 -0.01 -0.17% | 5.50 -0.37 -6.3% | 5.40 -0.1 -1.82% | 5.29 -0.11 -2.04% | 5.19 -0.1 -1.89% | 5.00 -0.19 -3.66% | 5.59 | |||||||||||||
| 3 月 | 4.91 -0.09 -1.8% | 4.89 -0.02 -0.41% | 5.00 0.11 2.25% | 4.95 -0.05 -1% | 5.44 0.49 9.9% | 5.85 0.41 7.54% | 5.50 -0.35 -5.98% | 5.40 -0.1 -1.82% | 5.30 -0.1 -1.85% | 5.22 -0.08 -1.51% | 5.36 0.14 2.68% | 5.38 0.02 0.37% | 5.37 -0.01 -0.19% | 5.37 0 0% | 5.32 -0.05 -0.93% | 5.05 -0.27 -5.08% | 5.07 0.02 0.4% | 5.57 0.5 9.86% | 5.20 -0.37 -6.64% | 5.44 0.24 4.62% | 5.40 -0.04 -0.74% | 5.48 0.08 1.48% | 5.32 -0.16 -2.92% | 5.28 | ||||||||
| 4 月 | 5.29 -0.03 -0.56% | 5.34 0.05 0.95% | 5.33 -0.01 -0.19% | 5.21 -0.12 -2.25% | 5.21 0 0% | 5.15 -0.06 -1.15% | 5.26 0.11 2.14% | 5.10 -0.16 -3.04% | 5.12 0.02 0.39% | 5.12 0 0% | 5.20 0.08 1.56% | 5.11 -0.09 -1.73% | 5.07 -0.04 -0.78% | 5.15 0.08 1.58% | 5.10 -0.05 -0.97% | 5.19 0.09 1.76% | 5.20 0.01 0.19% | 5.15 -0.05 -0.96% | 5.18 | |||||||||||||
| 5 月 | 5.15 0 0% | 5.16 0.01 0.19% | 5.11 -0.05 -0.97% | 5.10 -0.01 -0.2% | 5.08 -0.02 -0.39% | 4.92 -0.16 -3.15% | 5.05 0.13 2.64% | 5.04 -0.01 -0.2% | 5.05 0.01 0.2% | 5.00 -0.05 -0.99% | 5.00 0 0% | 4.95 -0.05 -1% | 4.93 -0.02 -0.4% | 5.02 0.09 1.83% | 4.97 -0.05 -1% | 5.05 0.08 1.61% | 5.55 0.5 9.9% | 6.10 0.55 9.91% | 5.76 -0.34 -5.57% | 5.50 -0.26 -4.51% | 5.21 | |||||||||||
| 6 月 | 5.55 0.05 0.91% | 5.57 0.02 0.36% | 5.63 0.06 1.08% | 5.60 -0.03 -0.53% | 5.45 -0.15 -2.68% | 5.49 0.04 0.73% | 5.42 -0.07 -1.28% | 5.42 0 0% | 5.30 -0.12 -2.21% | 5.35 0.05 0.94% | 5.39 0.04 0.75% | 5.45 0.06 1.11% | 5.53 0.08 1.47% | 5.53 0 0% | 5.59 0.06 1.08% | 5.60 0.01 0.18% | 5.55 -0.05 -0.89% | 5.50 -0.05 -0.9% | 5.51 0.01 0.18% | 5.65 0.14 2.54% | 5.55 -0.1 -1.77% | 5.50 -0.05 -0.9% | 5.5 | |||||||||
| 7 月 | 5.43 -0.07 -1.27% | 5.97 0.54 9.94% | 5.88 -0.09 -1.51% | 5.60 -0.28 -4.76% | 5.53 -0.07 -1.25% | 5.50 -0.03 -0.54% | 5.53 0.03 0.55% | 5.63 0.1 1.81% | 5.63 0 0% | 5.99 0.36 6.39% | 5.80 -0.19 -3.17% | 5.72 -0.08 -1.38% | 5.75 0.03 0.52% | 5.69 -0.06 -1.04% | 5.57 -0.12 -2.11% | 5.73 0.16 2.87% | 5.70 -0.03 -0.52% | 5.59 -0.11 -1.93% | 5.56 -0.03 -0.54% | 5.56 0 0% | 5.60 0.04 0.72% | 5.66 | ||||||||||
| 8 月 | 5.58 -0.02 -0.36% | 5.58 0 0% | 5.56 -0.02 -0.36% | 5.51 -0.05 -0.9% | 5.54 0.03 0.54% | 5.54 0 0% | 5.59 0.05 0.9% | 5.47 -0.12 -2.15% | 5.43 -0.04 -0.73% | 5.35 -0.08 -1.47% | 5.56 0.21 3.93% | 5.50 -0.06 -1.08% | 5.48 -0.02 -0.36% | 5.50 0.02 0.36% | 5.45 -0.05 -0.91% | 5.41 -0.04 -0.73% | 5.48 0.07 1.29% | 5.47 -0.01 -0.18% | 5.47 0 0% | 5.36 -0.11 -2.01% | 5.38 0.02 0.37% | 5.43 0.05 0.93% | 5.37 -0.06 -1.1% | 5.47 | ||||||||
| 9 月 | 5.35 -0.02 -0.37% | 5.27 -0.08 -1.5% | 5.39 0.12 2.28% | 5.40 0.01 0.19% | 5.37 -0.03 -0.56% | 5.45 0.08 1.49% | 5.37 -0.08 -1.47% | 5.40 0.03 0.56% | 5.40 0 0% | 5.40 0 0% | 5.38 -0.02 -0.37% | 5.40 0.02 0.37% | 5.43 0.03 0.56% | 5.40 -0.03 -0.55% | 5.37 -0.03 -0.56% | 5.32 -0.05 -0.93% | 5.35 0.03 0.56% | 5.28 -0.07 -1.31% | 5.25 -0.03 -0.57% | 5.10 -0.15 -2.86% | 5.06 -0.04 -0.78% | 5.33 | ||||||||||
| 10 月 | 5.06 0 0% | 5.12 0.06 1.19% | 5.23 0.11 2.15% | 5.23 0 0% | 5.20 -0.03 -0.57% | 5.25 0.05 0.96% | 5.22 -0.03 -0.57% | 5.29 0.07 1.34% | 5.27 -0.02 -0.38% | 5.30 0.03 0.57% | 5.31 0.01 0.19% | 5.18 -0.13 -2.45% | 5.29 0.11 2.12% | 5.22 -0.07 -1.32% | 5.28 0.06 1.15% | 5.26 -0.02 -0.38% | 5.26 0 0% | 5.24 -0.02 -0.38% | 5.24 | |||||||||||||
| 11 月 | 5.23 -0.01 -0.19% | 5.20 -0.03 -0.57% | 5.45 0.25 4.81% | 5.43 -0.02 -0.37% | 5.46 0.03 0.55% | 5.49 0.03 0.55% | 5.45 -0.04 -0.73% | 5.43 -0.02 -0.37% | 5.28 -0.15 -2.76% | 5.44 0.16 3.03% | 5.50 0.06 1.1% | 5.40 -0.1 -1.82% | 5.44 0.04 0.74% | 5.48 0.04 0.74% | 5.42 -0.06 -1.09% | 5.96 0.54 9.96% | 6.10 0.14 2.35% | 6.14 0.04 0.66% | 6.10 -0.04 -0.65% | 5.72 -0.38 -6.23% | 5.70 -0.02 -0.35% | 5.63 -0.07 -1.23% | 5.57 | |||||||||
| 12 月 | 5.57 -0.06 -1.07% | 5.50 -0.07 -1.26% | 5.52 0.02 0.36% | 5.50 -0.02 -0.36% | 5.42 -0.08 -1.45% | 5.50 0.08 1.48% | 5.44 -0.06 -1.09% | 5.49 0.05 0.92% | 5.49 0 0% | 5.49 0 0% | 5.54 0.05 0.91% | 5.49 -0.05 -0.9% | 5.45 -0.04 -0.73% | 5.41 -0.04 -0.73% | 5.52 0.11 2.03% | 5.50 -0.02 -0.36% | 5.49 -0.01 -0.18% | 5.45 -0.04 -0.73% | 5.51 0.06 1.1% | 5.45 -0.06 -1.09% | 5.45 0 0% | 5.48 |
說明:最高漲幅:9.96%最低跌幅:-6.64% 最高價:6.25最低價:4.05平均價:5.37,灰色底表示週末,漲115天(16.29)元,跌172天(-14.34)元,平盤28天
10%=18,8%=1,6%=1,5%=2,4%=1,3%=6,2%=18,1%=49,0%=47,-0%=1,-1%=2,-2%=5,-3%=7,-4%=9,-5%=33,-6%=36,-7%=79,
| 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 | 1449 | 8282 | 16 | 33954 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0% | 4.09 | 5 | 4.10 | 3 | 0.00 |
| 2017-01-04 | 1449 | 39871 | 13 | 161060 | 4.03 | 4.17 | 4.03 | 4.17 | 0.07 | 1.71% | 4.04 | 10 | 4.17 | 4 | 0.00 |
| 2017-01-05 | 1449 | 48003 | 13 | 195202 | 4.11 | 4.11 | 4.05 | 4.07 | 0.10 | -2.4% | 4.06 | 2 | 4.10 | 10 | 0.00 |
| 2017-01-06 | 1449 | 108130 | 25 | 439022 | 4.08 | 4.10 | 4.01 | 4.10 | 0.03 | 0.74% | 4.05 | 2 | 4.09 | 5 | 0.00 |
| 2017-01-09 | 1449 | 131405 | 35 | 531217 | 4.15 | 4.29 | 4.03 | 4.05 | 0.05 | -1.22% | 4.03 | 3 | 4.06 | 11 | 0.00 |
| 2017-01-10 | 1449 | 32409 | 17 | 130898 | 4.03 | 4.06 | 4.03 | 4.06 | 0.01 | 0.25% | 4.03 | 25 | 4.05 | 10 | 0.00 |
| 2017-01-11 | 1449 | 10580 | 17 | 43056 | 4.08 | 4.09 | 4.06 | 4.09 | 0.03 | 0.74% | 4.06 | 4 | 4.09 | 4 | 0.00 |
| 2017-01-12 | 1449 | 32449 | 15 | 132869 | 4.09 | 4.18 | 4.07 | 4.13 | 0.04 | 0.98% | 4.09 | 10 | 4.14 | 5 | 0.00 |
| 2017-01-13 | 1449 | 70785 | 26 | 291831 | 4.10 | 4.23 | 4.08 | 4.14 | 0.01 | 0.24% | 4.05 | 9 | 4.14 | 2 | 0.00 |
| 2017-01-16 | 1449 | 90340 | 36 | 375420 | 4.29 | 4.29 | 4.12 | 4.12 | 0.02 | -0.48% | 4.12 | 1 | 4.16 | 10 | 0.00 |
| 2017-01-17 | 1449 | 80515 | 36 | 330764 | 4.21 | 4.27 | 4.07 | 4.08 | 0.04 | -0.97% | 4.07 | 13 | 4.10 | 10 | 0.00 |
| 2017-01-18 | 1449 | 268622 | 92 | 1123537 | 4.19 | 4.25 | 4.09 | 4.16 | 0.08 | 1.96% | 4.16 | 12 | 4.17 | 5 | 0.00 |
| 2017-01-19 | 1449 | 459585 | 105 | 2058149 | 4.20 | 4.57 | 4.16 | 4.57 | 0.41 | 9.86% | 4.57 | 1175 | 0.00 | 0 | 0.00 |
| 2017-01-20 | 1449 | 503838 | 108 | 2529262 | 5.02 | 5.02 | 5.02 | 5.02 | 0.45 | 9.85% | 5.02 | 1518 | 0.00 | 0 | 0.00 |
| 2017-01-23 | 1449 | 2091542 | 366 | 11510046 | 5.52 | 5.52 | 5.42 | 5.52 | 0.50 | 9.96% | 5.52 | 83 | 0.00 | 0 | 0.00 |
| 2017-01-24 | 1449 | 1072184 | 310 | 6255466 | 5.96 | 6.00 | 5.50 | 5.65 | 0.13 | 2.36% | 5.62 | 2 | 5.65 | 9 | 0.00 |
| 2017-02-02 | 1449 | 786649 | 216 | 4828004 | 5.95 | 6.21 | 5.85 | 6.21 | 0.56 | 9.91% | 6.21 | 493 | 0.00 | 0 | 0.00 |
| 2017-02-03 | 1449 | 1436250 | 340 | 9362930 | 6.80 | 6.80 | 6.22 | 6.25 | 0.04 | 0.64% | 6.25 | 2 | 6.28 | 3 | 0.00 |
| 2017-02-06 | 1449 | 360519 | 158 | 2143132 | 6.01 | 6.20 | 5.80 | 6.10 | 0.15 | -2.4% | 6.02 | 2 | 6.18 | 1 | 0.00 |
| 2017-02-07 | 1449 | 146558 | 68 | 893718 | 6.03 | 6.20 | 6.03 | 6.09 | 0.01 | -0.16% | 6.09 | 14 | 6.10 | 7 | 0.00 |
| 2017-02-08 | 1449 | 203561 | 88 | 1228128 | 6.09 | 6.12 | 5.95 | 6.02 | 0.07 | -1.15% | 5.96 | 4 | 6.02 | 1 | 0.00 |
| 2017-02-09 | 1449 | 195157 | 99 | 1185532 | 6.05 | 6.15 | 6.02 | 6.10 | 0.08 | 1.33% | 6.09 | 2 | 6.10 | 7 | 0.00 |
| 2017-02-10 | 1449 | 262205 | 112 | 1558592 | 6.14 | 6.14 | 5.88 | 5.96 | 0.14 | -2.3% | 5.95 | 9 | 5.96 | 10 | 0.00 |
| 2017-02-13 | 1449 | 387012 | 143 | 2220198 | 5.88 | 6.00 | 5.55 | 6.00 | 0.04 | 0.67% | 5.95 | 5 | 6.00 | 55 | 0.00 |
| 2017-02-14 | 1449 | 151690 | 87 | 886228 | 5.72 | 5.99 | 5.72 | 5.99 | 0.01 | -0.17% | 5.91 | 3 | 5.99 | 10 | 0.00 |
| 2017-02-15 | 1449 | 231485 | 99 | 1352874 | 5.71 | 5.98 | 5.71 | 5.90 | 0.09 | -1.5% | 5.90 | 7 | 5.97 | 6 | 0.00 |
| 2017-02-16 | 1449 | 253833 | 122 | 1502836 | 5.90 | 6.05 | 5.86 | 5.91 | 0.01 | 0.17% | 5.91 | 1 | 5.94 | 4 | 0.00 |
| 2017-02-17 | 1449 | 142272 | 69 | 833804 | 5.83 | 5.91 | 5.82 | 5.88 | 0.03 | -0.51% | 5.88 | 6 | 5.93 | 5 | 0.00 |
| 2017-02-18 | 1449 | 366889 | 111 | 2135234 | 5.83 | 5.88 | 5.72 | 5.87 | 0.01 | -0.17% | 5.86 | 10 | 5.87 | 2 | 0.00 |
| 2017-02-20 | 1449 | 237503 | 96 | 1329008 | 5.79 | 5.79 | 5.50 | 5.50 | 0.37 | -6.3% | 5.41 | 19 | 5.50 | 1 | 0.00 |
| 2017-02-21 | 1449 | 354096 | 124 | 1830575 | 5.42 | 5.67 | 4.95 | 5.40 | 0.10 | -1.82% | 5.38 | 4 | 5.40 | 2 | 0.00 |
| 2017-02-22 | 1449 | 165375 | 64 | 879721 | 5.29 | 5.40 | 5.29 | 5.29 | 0.11 | -2.04% | 5.29 | 106 | 5.30 | 2 | 0.00 |
| 2017-02-23 | 1449 | 270142 | 75 | 1355140 | 5.29 | 5.32 | 4.90 | 5.19 | 0.10 | -1.89% | 5.03 | 5 | 5.19 | 4 | 0.00 |
| 2017-02-24 | 1449 | 148746 | 81 | 732287 | 5.00 | 5.10 | 4.80 | 5.00 | 0.19 | -3.66% | 4.99 | 2 | 5.00 | 42 | 0.00 |
| 2017-03-01 | 1449 | 57317 | 68 | 282444 | 5.00 | 5.00 | 4.90 | 4.91 | 0.09 | -1.8% | 4.90 | 34 | 4.92 | 2 | 0.00 |
| 2017-03-02 | 1449 | 38835 | 32 | 189346 | 4.77 | 4.92 | 4.77 | 4.89 | 0.02 | -0.41% | 4.86 | 3 | 4.90 | 11 | 0.00 |
| 2017-03-03 | 1449 | 94076 | 39 | 468708 | 4.89 | 5.00 | 4.89 | 5.00 | 0.11 | 2.25% | 5.00 | 11 | 5.03 | 3 | 0.00 |
| 2017-03-06 | 1449 | 23705 | 101 | 117927 | 5.00 | 5.00 | 4.91 | 4.95 | 0.05 | -1% | 4.98 | 2 | 5.00 | 20 | 0.00 |
| 2017-03-07 | 1449 | 321075 | 86 | 1681663 | 5.00 | 5.44 | 5.00 | 5.44 | 0.49 | 9.9% | 5.44 | 460 | 0.00 | 0 | 0.00 |
| 2017-03-08 | 1449 | 484162 | 258 | 2786338 | 5.60 | 5.95 | 5.60 | 5.85 | 0.41 | 7.54% | 5.80 | 1 | 5.85 | 6 | 0.00 |
| 2017-03-09 | 1449 | 168228 | 149 | 934006 | 5.70 | 5.70 | 5.50 | 5.50 | 0.35 | -5.98% | 5.50 | 3 | 5.55 | 5 | 0.00 |
| 2017-03-10 | 1449 | 68665 | 77 | 370770 | 5.50 | 5.50 | 5.33 | 5.40 | 0.10 | -1.82% | 5.38 | 5 | 5.40 | 1 | 0.00 |
| 2017-03-13 | 1449 | 79625 | 98 | 420193 | 5.40 | 5.40 | 5.20 | 5.30 | 0.10 | -1.85% | 5.30 | 11 | 5.39 | 4 | 0.00 |
| 2017-03-14 | 1449 | 56046 | 69 | 293919 | 5.30 | 5.30 | 5.21 | 5.22 | 0.08 | -1.51% | 5.22 | 17 | 5.25 | 18 | 0.00 |
| 2017-03-15 | 1449 | 91628 | 66 | 496179 | 5.60 | 5.60 | 5.26 | 5.36 | 0.14 | 2.68% | 5.36 | 11 | 5.37 | 10 | 0.00 |
| 2017-03-16 | 1449 | 44760 | 61 | 241170 | 5.36 | 5.45 | 5.36 | 5.38 | 0.02 | 0.37% | 5.36 | 7 | 5.41 | 1 | 0.00 |
| 2017-03-17 | 1449 | 68045 | 66 | 363777 | 5.38 | 5.46 | 5.30 | 5.37 | 0.01 | -0.19% | 5.31 | 5 | 5.38 | 1 | 0.00 |
| 2017-03-20 | 1449 | 11037 | 46 | 59065 | 5.35 | 5.37 | 5.32 | 5.37 | 0.00 | 0% | 5.32 | 1 | 5.37 | 4 | 0.00 |
| 2017-03-21 | 1449 | 19025 | 28 | 101637 | 5.36 | 5.37 | 5.32 | 5.32 | 0.05 | -0.93% | 5.32 | 15 | 5.35 | 4 | 0.00 |
| 2017-03-22 | 1449 | 88653 | 41 | 458930 | 5.30 | 5.30 | 5.01 | 5.05 | 0.27 | -5.08% | 5.05 | 18 | 5.24 | 2 | 0.00 |
| 2017-03-23 | 1449 | 102368 | 63 | 523300 | 5.10 | 5.23 | 5.05 | 5.07 | 0.02 | 0.4% | 5.10 | 2 | 5.23 | 2 | 0.00 |
| 2017-03-24 | 1449 | 664094 | 190 | 3652886 | 5.15 | 5.57 | 5.11 | 5.57 | 0.50 | 9.86% | 5.57 | 9 | 0.00 | 0 | 0.00 |
| 2017-03-27 | 1449 | 358051 | 175 | 1900176 | 5.50 | 5.50 | 5.20 | 5.20 | 0.37 | -6.64% | 5.19 | 1 | 5.33 | 7 | 0.00 |
| 2017-03-28 | 1449 | 168198 | 86 | 918544 | 5.66 | 5.66 | 5.36 | 5.44 | 0.24 | 4.62% | 5.37 | 8 | 5.44 | 6 | 0.00 |
| 2017-03-29 | 1449 | 75465 | 62 | 408104 | 5.56 | 5.56 | 5.31 | 5.40 | 0.04 | -0.74% | 5.33 | 5 | 5.45 | 12 | 0.00 |
| 2017-03-30 | 1449 | 58291 | 58 | 317440 | 5.51 | 5.51 | 5.31 | 5.48 | 0.08 | 1.48% | 5.34 | 3 | 5.48 | 7 | 0.00 |
| 2017-03-31 | 1449 | 74637 | 69 | 397628 | 5.46 | 5.46 | 5.28 | 5.32 | 0.16 | -2.92% | 5.32 | 1 | 5.42 | 3 | 0.00 |
| 2017-04-05 | 1449 | 42448 | 55 | 224213 | 5.25 | 5.30 | 5.25 | 5.29 | 0.03 | -0.56% | 5.28 | 1 | 5.32 | 4 | 0.00 |
| 2017-04-06 | 1449 | 45297 | 61 | 242260 | 5.21 | 5.46 | 5.20 | 5.34 | 0.05 | 0.95% | 5.32 | 1 | 5.36 | 2 | 0.00 |
| 2017-04-07 | 1449 | 168242 | 122 | 894545 | 5.30 | 5.35 | 5.29 | 5.33 | 0.01 | -0.19% | 5.33 | 1 | 5.40 | 9 | 0.00 |
| 2017-04-10 | 1449 | 68240 | 210 | 357508 | 5.33 | 5.33 | 5.20 | 5.21 | 0.12 | -2.25% | 5.21 | 1 | 5.30 | 18 | 0.00 |
| 2017-04-11 | 1449 | 108208 | 101 | 566610 | 5.18 | 5.37 | 5.18 | 5.21 | 0.00 | 0% | 5.20 | 6 | 5.21 | 1 | 0.00 |
| 2017-04-12 | 1449 | 92439 | 132 | 475487 | 5.15 | 5.28 | 5.12 | 5.15 | 0.06 | -1.15% | 5.15 | 6 | 5.25 | 1 | 0.00 |
| 2017-04-13 | 1449 | 75242 | 83 | 394573 | 5.15 | 5.27 | 5.15 | 5.26 | 0.11 | 2.14% | 5.21 | 5 | 5.26 | 19 | 0.00 |
| 2017-04-14 | 1449 | 241552 | 93 | 1241904 | 5.25 | 5.26 | 5.10 | 5.10 | 0.16 | -3.04% | 5.09 | 1 | 5.10 | 10 | 0.00 |
| 2017-04-17 | 1449 | 24671 | 80 | 126625 | 5.10 | 5.20 | 5.10 | 5.12 | 0.02 | 0.39% | 5.12 | 5 | 5.20 | 12 | 0.00 |
| 2017-04-18 | 1449 | 8041 | 46 | 41145 | 5.12 | 5.12 | 5.10 | 5.12 | 0.00 | 0% | 5.10 | 4 | 5.14 | 1 | 0.00 |
| 2017-04-19 | 1449 | 8407 | 44 | 43101 | 5.16 | 5.20 | 5.07 | 5.20 | 0.08 | 1.56% | 5.10 | 3 | 5.20 | 20 | 0.00 |
| 2017-04-20 | 1449 | 57284 | 54 | 296450 | 5.20 | 5.20 | 5.11 | 5.11 | 0.09 | -1.73% | 5.11 | 1 | 5.16 | 1 | 0.00 |
| 2017-04-21 | 1449 | 47121 | 78 | 239305 | 5.01 | 5.19 | 5.01 | 5.07 | 0.04 | -0.78% | 5.07 | 6 | 5.16 | 14 | 0.00 |
| 2017-04-24 | 1449 | 61287 | 100 | 319295 | 5.20 | 5.30 | 5.13 | 5.15 | 0.08 | 1.58% | 5.13 | 1 | 5.20 | 14 | 0.00 |
| 2017-04-25 | 1449 | 27134 | 106 | 139440 | 5.15 | 5.15 | 5.10 | 5.10 | 0.05 | -0.97% | 5.08 | 5 | 5.10 | 1 | 0.00 |
| 2017-04-26 | 1449 | 31343 | 83 | 161551 | 5.11 | 5.19 | 5.10 | 5.19 | 0.09 | 1.76% | 5.19 | 1 | 5.20 | 50 | 0.00 |
| 2017-04-27 | 1449 | 22180 | 19 | 114407 | 5.16 | 5.20 | 5.13 | 5.20 | 0.01 | 0.19% | 5.20 | 1 | 5.23 | 6 | 0.00 |
| 2017-04-28 | 1449 | 27159 | 25 | 140079 | 5.20 | 5.20 | 5.13 | 5.15 | 0.05 | -0.96% | 5.14 | 2 | 5.19 | 6 | 0.00 |
| 2017-05-02 | 1449 | 23021 | 12 | 118075 | 5.13 | 5.15 | 5.12 | 5.15 | 0.00 | 0% | 5.14 | 1 | 5.15 | 1 | 0.00 |
| 2017-05-03 | 1449 | 29293 | 22 | 150844 | 5.16 | 5.17 | 5.12 | 5.16 | 0.01 | 0.19% | 5.15 | 9 | 5.16 | 16 | 0.00 |
| 2017-05-04 | 1449 | 48494 | 29 | 249122 | 5.16 | 5.20 | 5.11 | 5.11 | 0.05 | -0.97% | 5.10 | 4 | 5.17 | 5 | 0.00 |
| 2017-05-05 | 1449 | 87144 | 33 | 444047 | 5.10 | 5.17 | 5.02 | 5.10 | 0.01 | -0.2% | 5.03 | 5 | 5.15 | 1 | 0.00 |
| 2017-05-08 | 1449 | 26999 | 13 | 137325 | 5.10 | 5.10 | 5.08 | 5.08 | 0.02 | -0.39% | 5.08 | 1 | 5.09 | 6 | 0.00 |
| 2017-05-09 | 1449 | 61897 | 34 | 310873 | 5.09 | 5.09 | 4.91 | 4.92 | 0.16 | -3.15% | 4.92 | 1 | 4.99 | 1 | 0.00 |
| 2017-05-10 | 1449 | 71000 | 25 | 352350 | 4.92 | 5.15 | 4.91 | 5.05 | 0.13 | 2.64% | 4.97 | 2 | 5.05 | 12 | 0.00 |
| 2017-05-11 | 1449 | 38000 | 13 | 191460 | 5.05 | 5.07 | 5.01 | 5.04 | 0.01 | -0.2% | 5.04 | 2 | 5.05 | 5 | 0.00 |
| 2017-05-12 | 1449 | 94202 | 32 | 472709 | 5.04 | 5.05 | 4.98 | 5.05 | 0.01 | 0.2% | 4.97 | 1 | 5.05 | 7 | 0.00 |
| 2017-05-15 | 1449 | 41235 | 23 | 206086 | 5.05 | 5.08 | 4.94 | 5.00 | 0.05 | -0.99% | 4.95 | 4 | 5.00 | 13 | 0.00 |
| 2017-05-16 | 1449 | 44028 | 21 | 221596 | 5.00 | 5.12 | 4.98 | 5.00 | 0.00 | 0% | 5.00 | 3 | 5.10 | 4 | 0.00 |
| 2017-05-17 | 1449 | 39507 | 16 | 195092 | 5.00 | 5.00 | 4.93 | 4.95 | 0.05 | -1% | 4.90 | 13 | 5.07 | 10 | 0.00 |
| 2017-05-18 | 1449 | 17122 | 15 | 84984 | 4.90 | 5.00 | 4.90 | 4.93 | 0.02 | -0.4% | 4.91 | 13 | 4.93 | 3 | 0.00 |
| 2017-05-19 | 1449 | 73830 | 27 | 372910 | 4.93 | 5.12 | 4.90 | 5.02 | 0.09 | 1.83% | 5.03 | 2 | 5.04 | 5 | 0.00 |
| 2017-05-22 | 1449 | 31136 | 21 | 156180 | 5.05 | 5.09 | 4.97 | 4.97 | 0.05 | -1% | 5.00 | 2 | 5.07 | 5 | 0.00 |
| 2017-05-23 | 1449 | 21342 | 14 | 106429 | 4.97 | 5.05 | 4.97 | 5.05 | 0.08 | 1.61% | 4.97 | 2 | 5.05 | 5 | 0.00 |
| 2017-05-24 | 1449 | 578577 | 87 | 3204647 | 5.25 | 5.55 | 5.25 | 5.55 | 0.50 | 9.9% | 5.55 | 1582 | 0.00 | 0 | 0.00 |
| 2017-05-25 | 1449 | 170583 | 79 | 1040552 | 6.10 | 6.10 | 6.10 | 6.10 | 0.55 | 9.91% | 6.10 | 5171 | 0.00 | 0 | 0.00 |
| 2017-05-26 | 1449 | 1271207 | 312 | 7420348 | 5.90 | 6.00 | 5.66 | 5.76 | 0.34 | -5.57% | 5.74 | 10 | 5.76 | 5 | 0.00 |
| 2017-05-31 | 1449 | 309101 | 81 | 1686035 | 5.80 | 5.80 | 5.22 | 5.50 | 0.26 | -4.51% | 5.37 | 10 | 5.50 | 9 | 0.00 |
| 2017-06-01 | 1449 | 277028 | 75 | 1536652 | 5.45 | 5.96 | 5.35 | 5.55 | 0.05 | 0.91% | 5.55 | 5 | 5.60 | 1 | 0.00 |
| 2017-06-02 | 1449 | 75207 | 39 | 412419 | 5.55 | 5.58 | 5.45 | 5.57 | 0.02 | 0.36% | 5.50 | 15 | 5.57 | 15 | 0.00 |
| 2017-06-03 | 1449 | 214781 | 55 | 1220154 | 5.78 | 5.78 | 5.57 | 5.63 | 0.06 | 1.08% | 5.60 | 7 | 5.69 | 7 | 0.00 |
| 2017-06-06 | 1449 | 88444 | 47 | 491972 | 5.62 | 5.65 | 5.50 | 5.60 | 0.00 | -0.53% | 5.53 | 2 | 5.60 | 5 | 0.00 |
| 2017-06-07 | 1449 | 61228 | 38 | 336074 | 5.50 | 5.59 | 5.45 | 5.45 | 0.15 | -2.68% | 5.45 | 7 | 5.57 | 5 | 0.00 |
| 2017-06-08 | 1449 | 73613 | 35 | 401159 | 5.45 | 5.63 | 5.23 | 5.49 | 0.04 | 0.73% | 5.45 | 10 | 5.49 | 3 | 0.00 |
| 2017-06-09 | 1449 | 50824 | 27 | 276483 | 5.69 | 5.69 | 5.41 | 5.42 | 0.07 | -1.28% | 5.42 | 7 | 5.49 | 5 | 0.00 |
| 2017-06-12 | 1449 | 55004 | 20 | 296340 | 5.42 | 5.47 | 5.29 | 5.42 | 0.00 | 0% | 5.34 | 7 | 5.42 | 8 | 0.00 |
| 2017-06-13 | 1449 | 106748 | 29 | 565799 | 5.35 | 5.38 | 5.27 | 5.30 | 0.12 | -2.21% | 5.28 | 3 | 5.30 | 1 | 0.00 |
| 2017-06-14 | 1449 | 96300 | 30 | 506294 | 5.30 | 5.36 | 5.20 | 5.35 | 0.05 | 0.94% | 5.30 | 5 | 5.35 | 4 | 0.00 |
| 2017-06-15 | 1449 | 83242 | 23 | 442340 | 5.35 | 5.40 | 5.22 | 5.39 | 0.04 | 0.75% | 5.35 | 25 | 5.39 | 1 | 0.00 |
| 2017-06-16 | 1449 | 158000 | 70 | 865396 | 5.45 | 5.56 | 5.42 | 5.45 | 0.06 | 1.11% | 5.45 | 19 | 5.54 | 1 | 0.00 |
| 2017-06-19 | 1449 | 35793 | 18 | 193899 | 5.40 | 5.53 | 5.40 | 5.53 | 0.08 | 1.47% | 5.41 | 10 | 5.53 | 3 | 0.00 |
| 2017-06-20 | 1449 | 63001 | 31 | 346243 | 5.50 | 5.53 | 5.40 | 5.53 | 0.00 | 0% | 5.53 | 1 | 5.55 | 17 | 0.00 |
| 2017-06-21 | 1449 | 135829 | 49 | 759095 | 5.53 | 5.65 | 5.53 | 5.59 | 0.06 | 1.08% | 5.58 | 7 | 5.60 | 1 | 0.00 |
| 2017-06-22 | 1449 | 19799 | 14 | 109633 | 5.52 | 5.60 | 5.50 | 5.60 | 0.01 | 0.18% | 5.56 | 2 | 5.60 | 13 | 0.00 |
| 2017-06-23 | 1449 | 26843 | 18 | 148872 | 5.60 | 5.60 | 5.50 | 5.55 | 0.05 | -0.89% | 5.50 | 5 | 5.55 | 8 | 0.00 |
| 2017-06-26 | 1449 | 17881 | 25 | 98444 | 5.55 | 5.56 | 5.49 | 5.50 | 0.05 | -0.9% | 5.49 | 2 | 5.50 | 2 | 0.00 |
| 2017-06-27 | 1449 | 12543 | 12 | 69451 | 5.50 | 5.60 | 5.50 | 5.51 | 0.01 | 0.18% | 5.51 | 1 | 5.58 | 5 | 0.00 |
| 2017-06-28 | 1449 | 29303 | 27 | 164484 | 5.51 | 5.80 | 5.46 | 5.65 | 0.14 | 2.54% | 5.50 | 1 | 5.65 | 3 | 0.00 |
| 2017-06-29 | 1449 | 31003 | 26 | 172725 | 5.67 | 5.67 | 5.41 | 5.55 | 0.10 | -1.77% | 5.50 | 2 | 5.60 | 2 | 0.00 |
| 2017-06-30 | 1449 | 35450 | 26 | 192934 | 5.55 | 5.55 | 5.38 | 5.50 | 0.05 | -0.9% | 5.39 | 3 | 5.50 | 98 | 0.00 |
| 2017-07-03 | 1449 | 25800 | 13 | 140229 | 5.45 | 5.45 | 5.43 | 5.43 | 0.07 | -1.27% | 5.45 | 2 | 5.48 | 1 | 0.00 |
| 2017-07-04 | 1449 | 887406 | 180 | 5242328 | 5.44 | 5.97 | 5.44 | 5.97 | 0.54 | 9.94% | 5.97 | 89 | 0.00 | 0 | 0.00 |
| 2017-07-05 | 1449 | 596405 | 177 | 3452402 | 5.98 | 5.98 | 5.50 | 5.88 | 0.09 | -1.51% | 5.78 | 5 | 5.88 | 28 | 0.00 |
| 2017-07-06 | 1449 | 433781 | 122 | 2358594 | 5.80 | 5.80 | 5.31 | 5.60 | 0.28 | -4.76% | 5.54 | 3 | 5.60 | 8 | 0.00 |
| 2017-07-07 | 1449 | 131081 | 59 | 715524 | 5.48 | 5.53 | 5.38 | 5.53 | 0.07 | -1.25% | 5.45 | 4 | 5.53 | 12 | 0.00 |
| 2017-07-10 | 1449 | 76741 | 39 | 421651 | 5.55 | 5.66 | 5.45 | 5.50 | 0.03 | -0.54% | 5.45 | 7 | 5.50 | 1 | 0.00 |
| 2017-07-11 | 1449 | 31105 | 12 | 172116 | 5.50 | 5.57 | 5.50 | 5.53 | 0.03 | 0.55% | 5.47 | 1 | 5.51 | 3 | 0.00 |
| 2017-07-12 | 1449 | 273764 | 64 | 1522428 | 5.53 | 5.65 | 5.42 | 5.63 | 0.10 | 1.81% | 5.49 | 1 | 5.64 | 1 | 0.00 |
| 2017-07-13 | 1449 | 92980 | 42 | 514017 | 5.64 | 5.64 | 5.49 | 5.63 | 0.00 | 0% | 5.51 | 6 | 5.61 | 2 | 0.00 |
| 2017-07-14 | 1449 | 949189 | 242 | 5765363 | 6.10 | 6.19 | 5.76 | 5.99 | 0.36 | 6.39% | 5.93 | 3 | 5.99 | 3 | 0.00 |
| 2017-07-17 | 1449 | 452946 | 140 | 2619110 | 5.90 | 5.95 | 5.61 | 5.80 | 0.19 | -3.17% | 5.75 | 30 | 5.89 | 3 | 0.00 |
| 2017-07-18 | 1449 | 228890 | 71 | 1320503 | 5.75 | 5.85 | 5.70 | 5.72 | 0.08 | -1.38% | 5.71 | 4 | 5.80 | 12 | 0.00 |
| 2017-07-19 | 1449 | 127356 | 52 | 723814 | 5.67 | 5.78 | 5.64 | 5.75 | 0.03 | 0.52% | 5.65 | 20 | 5.75 | 4 | 0.00 |
| 2017-07-20 | 1449 | 251954 | 88 | 1423380 | 5.70 | 5.76 | 5.55 | 5.69 | 0.06 | -1.04% | 5.69 | 4 | 5.70 | 2 | 0.00 |
| 2017-07-21 | 1449 | 99772 | 45 | 561123 | 5.70 | 5.71 | 5.55 | 5.57 | 0.12 | -2.11% | 5.56 | 3 | 5.60 | 2 | 0.00 |
| 2017-07-24 | 1449 | 128429 | 73 | 731912 | 5.95 | 5.95 | 5.59 | 5.73 | 0.16 | 2.87% | 5.60 | 22 | 5.70 | 2 | 0.00 |
| 2017-07-25 | 1449 | 45761 | 35 | 259800 | 5.73 | 5.80 | 5.63 | 5.70 | 0.03 | -0.52% | 5.63 | 5 | 5.70 | 12 | 0.00 |
| 2017-07-26 | 1449 | 175888 | 53 | 985791 | 5.64 | 5.67 | 5.57 | 5.59 | 0.11 | -1.93% | 5.59 | 2 | 5.69 | 6 | 0.00 |
| 2017-07-27 | 1449 | 56375 | 18 | 317342 | 5.59 | 5.67 | 5.56 | 5.56 | 0.03 | -0.54% | 5.56 | 3 | 5.63 | 2 | 0.00 |
| 2017-07-28 | 1449 | 77614 | 33 | 430919 | 5.58 | 5.59 | 5.51 | 5.56 | 0.00 | 0% | 5.51 | 16 | 5.60 | 7 | 0.00 |
| 2017-07-31 | 1449 | 83526 | 36 | 457377 | 5.50 | 5.60 | 5.45 | 5.60 | 0.04 | 0.72% | 5.48 | 3 | 5.60 | 10 | 0.00 |
| 2017-08-01 | 1449 | 43709 | 21 | 243542 | 5.60 | 5.60 | 5.55 | 5.58 | 0.02 | -0.36% | 5.55 | 9 | 5.57 | 2 | 0.00 |
| 2017-08-02 | 1449 | 27630 | 18 | 153493 | 5.55 | 5.58 | 5.55 | 5.58 | 0.00 | 0% | 5.53 | 1 | 5.57 | 4 | 0.00 |
| 2017-08-03 | 1449 | 32177 | 18 | 177723 | 5.58 | 5.58 | 5.51 | 5.56 | 0.02 | -0.36% | 5.51 | 1 | 5.59 | 2 | 0.00 |
| 2017-08-04 | 1449 | 27032 | 12 | 148712 | 5.50 | 5.51 | 5.50 | 5.51 | 0.05 | -0.9% | 5.51 | 12 | 5.56 | 4 | 0.00 |
| 2017-08-07 | 1449 | 92921 | 32 | 518960 | 5.52 | 5.63 | 5.52 | 5.54 | 0.03 | 0.54% | 5.53 | 11 | 5.54 | 3 | 0.00 |
| 2017-08-08 | 1449 | 122200 | 41 | 674536 | 5.52 | 5.55 | 5.50 | 5.54 | 0.00 | 0% | 5.52 | 2 | 5.54 | 1 | 0.00 |
| 2017-08-09 | 1449 | 40876 | 24 | 225727 | 5.52 | 5.59 | 5.50 | 5.59 | 0.05 | 0.9% | 5.51 | 23 | 5.59 | 4 | 0.00 |
| 2017-08-10 | 1449 | 36345 | 21 | 199131 | 5.48 | 5.55 | 5.47 | 5.47 | 0.12 | -2.15% | 5.47 | 5 | 5.55 | 4 | 0.00 |
| 2017-08-11 | 1449 | 120029 | 45 | 649815 | 5.45 | 5.47 | 5.40 | 5.43 | 0.04 | -0.73% | 5.43 | 2 | 5.55 | 2 | 0.00 |
| 2017-08-14 | 1449 | 58779 | 26 | 317217 | 5.36 | 5.45 | 5.35 | 5.35 | 0.08 | -1.47% | 5.35 | 10 | 5.40 | 2 | 0.00 |
| 2017-08-15 | 1449 | 416478 | 61 | 2428095 | 5.88 | 5.88 | 5.56 | 5.56 | 0.21 | 3.93% | 5.57 | 2 | 5.63 | 8 | 0.00 |
| 2017-08-16 | 1449 | 84001 | 33 | 462815 | 5.47 | 5.58 | 5.47 | 5.50 | 0.06 | -1.08% | 5.50 | 11 | 5.58 | 2 | 0.00 |
| 2017-08-17 | 1449 | 92387 | 29 | 509309 | 5.48 | 5.60 | 5.48 | 5.48 | 0.02 | -0.36% | 5.48 | 23 | 5.50 | 63 | 0.00 |
| 2017-08-18 | 1449 | 268030 | 46 | 1474381 | 5.50 | 5.60 | 5.48 | 5.50 | 0.02 | 0.36% | 5.49 | 10 | 5.50 | 30 | 0.00 |
| 2017-08-21 | 1449 | 110022 | 40 | 595687 | 5.46 | 5.46 | 5.38 | 5.45 | 0.05 | -0.91% | 5.40 | 8 | 5.45 | 1 | 0.00 |
| 2017-08-22 | 1449 | 73490 | 34 | 396905 | 5.40 | 5.55 | 5.37 | 5.41 | 0.04 | -0.73% | 5.38 | 5 | 5.41 | 15 | 0.00 |
| 2017-08-23 | 1449 | 4355 | 6 | 23667 | 5.44 | 5.48 | 5.38 | 5.48 | 0.07 | 1.29% | 5.40 | 7 | 5.46 | 3 | 0.00 |
| 2017-08-24 | 1449 | 38250 | 21 | 206569 | 5.46 | 5.47 | 5.35 | 5.47 | 0.01 | -0.18% | 5.45 | 1 | 5.47 | 8 | 0.00 |
| 2017-08-25 | 1449 | 27015 | 23 | 146148 | 5.47 | 5.47 | 5.40 | 5.47 | 0.00 | 0% | 5.41 | 3 | 5.49 | 1 | 0.00 |
| 2017-08-28 | 1449 | 104040 | 37 | 559251 | 5.47 | 5.47 | 5.35 | 5.36 | 0.11 | -2.01% | 5.36 | 5 | 5.40 | 4 | 0.00 |
| 2017-08-29 | 1449 | 127174 | 24 | 645881 | 5.36 | 5.38 | 5.36 | 5.38 | 0.02 | 0.37% | 5.38 | 2 | 5.45 | 1 | 0.00 |
| 2017-08-30 | 1449 | 88884 | 34 | 477061 | 5.38 | 5.43 | 5.35 | 5.43 | 0.05 | 0.93% | 5.35 | 18 | 5.43 | 4 | 0.00 |
| 2017-08-31 | 1449 | 104460 | 34 | 555639 | 5.40 | 5.40 | 5.26 | 5.37 | 0.06 | -1.1% | 5.37 | 1 | 5.39 | 1 | 0.00 |
| 2017-09-01 | 1449 | 76754 | 32 | 411184 | 5.37 | 5.43 | 5.35 | 5.35 | 0.02 | -0.37% | 5.35 | 8 | 5.36 | 5 | 0.00 |
| 2017-09-04 | 1449 | 85246 | 32 | 449620 | 5.35 | 5.35 | 5.25 | 5.27 | 0.08 | -1.5% | 5.27 | 2 | 5.30 | 10 | 0.00 |
| 2017-09-05 | 1449 | 171472 | 56 | 933947 | 5.35 | 5.48 | 5.35 | 5.39 | 0.12 | 2.28% | 5.39 | 3 | 5.43 | 2 | 0.00 |
| 2017-09-06 | 1449 | 74333 | 28 | 400297 | 5.40 | 5.48 | 5.33 | 5.40 | 0.01 | 0.19% | 5.34 | 5 | 5.40 | 19 | 0.00 |
| 2017-09-07 | 1449 | 234001 | 36 | 1267975 | 5.40 | 5.45 | 5.37 | 5.37 | 0.03 | -0.56% | 5.37 | 14 | 5.44 | 2 | 0.00 |
| 2017-09-08 | 1449 | 111672 | 40 | 603641 | 5.47 | 5.47 | 5.37 | 5.45 | 0.08 | 1.49% | 5.38 | 2 | 5.45 | 117 | 0.00 |
| 2017-09-11 | 1449 | 83662 | 39 | 452344 | 5.45 | 5.45 | 5.37 | 5.37 | 0.08 | -1.47% | 5.37 | 15 | 5.38 | 1 | 0.00 |
| 2017-09-12 | 1449 | 90186 | 37 | 483954 | 5.37 | 5.40 | 5.34 | 5.40 | 0.03 | 0.56% | 5.35 | 5 | 5.40 | 20 | 0.00 |
| 2017-09-13 | 1449 | 52340 | 24 | 280498 | 5.40 | 5.40 | 5.35 | 5.40 | 0.00 | 0% | 5.35 | 8 | 5.40 | 86 | 0.00 |
| 2017-09-14 | 1449 | 77050 | 19 | 414376 | 5.35 | 5.40 | 5.32 | 5.40 | 0.00 | 0% | 5.34 | 10 | 5.40 | 72 | 0.00 |
| 2017-09-18 | 1449 | 20005 | 19 | 106825 | 5.36 | 5.38 | 5.32 | 5.38 | 0.00 | -0.37% | 5.38 | 1 | 5.39 | 8 | 0.00 |
| 2017-09-19 | 1449 | 151322 | 28 | 810918 | 5.35 | 5.40 | 5.17 | 5.40 | 0.02 | 0.37% | 5.32 | 20 | 5.44 | 9 | 0.00 |
| 2017-09-20 | 1449 | 40660 | 21 | 217441 | 5.32 | 5.43 | 5.32 | 5.43 | 0.03 | 0.56% | 5.33 | 1 | 5.43 | 5 | 0.00 |
| 2017-09-21 | 1449 | 42875 | 26 | 229232 | 5.43 | 5.43 | 5.32 | 5.40 | 0.03 | -0.55% | 5.33 | 2 | 5.40 | 21 | 0.00 |
| 2017-09-22 | 1449 | 52489 | 17 | 280635 | 5.33 | 5.37 | 5.29 | 5.37 | 0.03 | -0.56% | 5.32 | 3 | 5.36 | 1 | 0.00 |
| 2017-09-25 | 1449 | 43327 | 23 | 229058 | 5.31 | 5.32 | 5.27 | 5.32 | 0.05 | -0.93% | 5.29 | 8 | 5.30 | 8 | 0.00 |
| 2017-09-26 | 1449 | 18390 | 12 | 97537 | 5.30 | 5.36 | 5.30 | 5.35 | 0.03 | 0.56% | 5.27 | 5 | 5.32 | 3 | 0.00 |
| 2017-09-27 | 1449 | 3154 | 5 | 16660 | 5.30 | 5.30 | 5.28 | 5.28 | 0.07 | -1.31% | 5.26 | 1 | 5.28 | 9 | 0.00 |
| 2017-09-28 | 1449 | 17512 | 14 | 91883 | 5.25 | 5.25 | 5.25 | 5.25 | 0.03 | -0.57% | 5.18 | 5 | 5.25 | 9 | 0.00 |
| 2017-09-29 | 1449 | 241224 | 69 | 1218022 | 5.18 | 5.18 | 4.95 | 5.10 | 0.15 | -2.86% | 5.06 | 3 | 5.10 | 3 | 0.00 |
| 2017-09-30 | 1449 | 106558 | 40 | 535830 | 5.05 | 5.21 | 4.98 | 5.06 | 0.04 | -0.78% | 5.03 | 6 | 5.09 | 2 | 0.00 |
| 2017-10-02 | 1449 | 42123 | 21 | 213755 | 5.06 | 5.12 | 5.04 | 5.06 | 0.00 | 0% | 5.06 | 6 | 5.11 | 9 | 0.00 |
| 2017-10-03 | 1449 | 18944 | 18 | 96030 | 5.06 | 5.12 | 5.06 | 5.12 | 0.06 | 1.19% | 5.06 | 1 | 5.11 | 5 | 0.00 |
| 2017-10-05 | 1449 | 159828 | 47 | 833969 | 5.15 | 5.37 | 5.10 | 5.23 | 0.11 | 2.15% | 5.13 | 3 | 5.20 | 3 | 0.00 |
| 2017-10-06 | 1449 | 48735 | 30 | 252555 | 5.13 | 5.25 | 5.13 | 5.23 | 0.00 | 0% | 5.15 | 1 | 5.20 | 7 | 0.00 |
| 2017-10-11 | 1449 | 45113 | 24 | 234476 | 5.23 | 5.23 | 5.19 | 5.20 | 0.03 | -0.57% | 5.20 | 7 | 5.30 | 7 | 0.00 |
| 2017-10-12 | 1449 | 41863 | 20 | 219328 | 5.29 | 5.29 | 5.11 | 5.25 | 0.05 | 0.96% | 5.13 | 15 | 5.28 | 5 | 0.00 |
| 2017-10-13 | 1449 | 72347 | 21 | 374042 | 5.18 | 5.22 | 5.15 | 5.22 | 0.03 | -0.57% | 5.12 | 5 | 5.22 | 1 | 0.00 |
| 2017-10-16 | 1449 | 61233 | 23 | 320397 | 5.22 | 5.38 | 5.12 | 5.29 | 0.07 | 1.34% | 5.23 | 10 | 5.29 | 1 | 0.00 |
| 2017-10-18 | 1449 | 108968 | 37 | 571091 | 5.20 | 5.28 | 5.20 | 5.27 | 0.00 | -0.38% | 5.22 | 8 | 5.27 | 2 | 0.00 |
| 2017-10-19 | 1449 | 38807 | 21 | 204234 | 5.24 | 5.35 | 5.18 | 5.30 | 0.03 | 0.57% | 5.21 | 11 | 5.30 | 8 | 0.00 |
| 2017-10-20 | 1449 | 18035 | 15 | 95822 | 5.28 | 5.35 | 5.23 | 5.31 | 0.01 | 0.19% | 5.25 | 1 | 5.30 | 10 | 0.00 |
| 2017-10-23 | 1449 | 161211 | 42 | 842656 | 5.30 | 5.31 | 5.07 | 5.18 | 0.13 | -2.45% | 5.18 | 1 | 5.29 | 3 | 0.00 |
| 2017-10-24 | 1449 | 87291 | 34 | 456751 | 5.18 | 5.30 | 5.11 | 5.29 | 0.11 | 2.12% | 5.20 | 7 | 5.28 | 4 | 0.00 |
| 2017-10-25 | 1449 | 8614 | 9 | 44974 | 5.29 | 5.29 | 5.20 | 5.22 | 0.07 | -1.32% | 5.22 | 1 | 5.25 | 8 | 0.00 |
| 2017-10-26 | 1449 | 7450 | 9 | 39179 | 5.16 | 5.28 | 5.16 | 5.28 | 0.06 | 1.15% | 5.20 | 4 | 5.27 | 3 | 0.00 |
| 2017-10-27 | 1449 | 20569 | 14 | 107288 | 5.20 | 5.28 | 5.16 | 5.26 | 0.02 | -0.38% | 5.20 | 4 | 5.25 | 11 | 0.00 |
| 2017-10-30 | 1449 | 34779 | 18 | 181980 | 5.25 | 5.35 | 5.15 | 5.26 | 0.00 | 0% | 5.15 | 5 | 5.25 | 8 | 0.00 |
| 2017-10-31 | 1449 | 51263 | 25 | 266740 | 5.19 | 5.26 | 5.15 | 5.24 | 0.02 | -0.38% | 5.14 | 3 | 5.24 | 3 | 0.00 |
| 2017-11-01 | 1449 | 25936 | 11 | 135662 | 5.23 | 5.24 | 5.22 | 5.23 | 0.01 | -0.19% | 5.17 | 1 | 5.20 | 8 | 0.00 |
| 2017-11-02 | 1449 | 60740 | 19 | 319656 | 5.25 | 5.28 | 5.20 | 5.20 | 0.03 | -0.57% | 5.20 | 14 | 5.25 | 3 | 0.00 |
| 2017-11-03 | 1449 | 195253 | 61 | 1065280 | 5.19 | 5.49 | 5.19 | 5.45 | 0.25 | 4.81% | 5.29 | 20 | 5.43 | 6 | 0.00 |
| 2017-11-06 | 1449 | 33597 | 13 | 182693 | 5.45 | 5.45 | 5.36 | 5.43 | 0.02 | -0.37% | 5.35 | 4 | 5.41 | 2 | 0.00 |
| 2017-11-07 | 1449 | 60423 | 18 | 332283 | 5.35 | 5.55 | 5.35 | 5.46 | 0.03 | 0.55% | 5.40 | 8 | 5.46 | 4 | 0.00 |
| 2017-11-08 | 1449 | 117093 | 37 | 639263 | 5.50 | 5.50 | 5.26 | 5.49 | 0.03 | 0.55% | 5.31 | 1 | 5.49 | 8 | 0.00 |
| 2017-11-09 | 1449 | 35242 | 19 | 191965 | 5.46 | 5.48 | 5.30 | 5.45 | 0.04 | -0.73% | 5.28 | 3 | 5.45 | 3 | 0.00 |
| 2017-11-10 | 1449 | 8114 | 8 | 43825 | 5.45 | 5.45 | 5.27 | 5.43 | 0.02 | -0.37% | 5.31 | 1 | 5.41 | 3 | 0.00 |
| 2017-11-13 | 1449 | 23413 | 15 | 124889 | 5.34 | 5.41 | 5.27 | 5.28 | 0.15 | -2.76% | 5.27 | 1 | 5.38 | 3 | 0.00 |
| 2017-11-14 | 1449 | 93639 | 48 | 510047 | 5.37 | 5.50 | 5.36 | 5.44 | 0.16 | 3.03% | 5.37 | 2 | 5.45 | 4 | 0.00 |
| 2017-11-15 | 1449 | 222392 | 64 | 1214804 | 5.44 | 5.53 | 5.40 | 5.50 | 0.06 | 1.1% | 5.40 | 6 | 5.50 | 7 | 0.00 |
| 2017-11-16 | 1449 | 99002 | 35 | 542300 | 5.50 | 5.55 | 5.40 | 5.40 | 0.10 | -1.82% | 5.40 | 4 | 5.52 | 2 | 0.00 |
| 2017-11-17 | 1449 | 72010 | 25 | 387533 | 5.45 | 5.45 | 5.33 | 5.44 | 0.04 | 0.74% | 5.37 | 2 | 5.45 | 3 | 0.00 |
| 2017-11-20 | 1449 | 16833 | 13 | 91417 | 5.44 | 5.48 | 5.36 | 5.48 | 0.04 | 0.74% | 5.37 | 5 | 5.47 | 4 | 0.00 |
| 2017-11-21 | 1449 | 31596 | 21 | 172513 | 5.43 | 5.49 | 5.42 | 5.42 | 0.06 | -1.09% | 5.38 | 7 | 5.47 | 3 | 0.00 |
| 2017-11-22 | 1449 | 1530869 | 324 | 9065221 | 5.50 | 5.96 | 5.50 | 5.96 | 0.54 | 9.96% | 5.96 | 405 | 0.00 | 0 | 0.00 |
| 2017-11-23 | 1449 | 1301045 | 367 | 7652845 | 5.60 | 6.21 | 5.50 | 6.10 | 0.14 | 2.35% | 6.07 | 10 | 6.10 | 2 | 0.00 |
| 2017-11-24 | 1449 | 644322 | 153 | 3937031 | 6.10 | 6.39 | 5.81 | 6.14 | 0.04 | 0.66% | 6.10 | 1 | 6.15 | 24 | 0.00 |
| 2017-11-27 | 1449 | 391296 | 122 | 2315816 | 6.14 | 6.14 | 5.66 | 6.10 | 0.04 | -0.65% | 5.80 | 3 | 6.10 | 15 | 0.00 |
| 2017-11-28 | 1449 | 272934 | 85 | 1582087 | 5.98 | 5.98 | 5.72 | 5.72 | 0.38 | -6.23% | 5.72 | 22 | 5.90 | 4 | 0.00 |
| 2017-11-29 | 1449 | 234011 | 69 | 1340080 | 5.68 | 5.91 | 5.68 | 5.70 | 0.02 | -0.35% | 5.70 | 28 | 5.75 | 4 | 0.00 |
| 2017-11-30 | 1449 | 185159 | 54 | 1042782 | 5.71 | 5.71 | 5.58 | 5.63 | 0.07 | -1.23% | 5.63 | 2 | 5.68 | 2 | 0.00 |
| 2017-12-01 | 1449 | 78266 | 35 | 432986 | 5.63 | 5.63 | 5.50 | 5.57 | 0.06 | -1.07% | 5.56 | 1 | 5.57 | 3 | 0.00 |
| 2017-12-04 | 1449 | 87066 | 38 | 478145 | 5.51 | 5.54 | 5.43 | 5.50 | 0.07 | -1.26% | 5.46 | 3 | 5.50 | 6 | 0.00 |
| 2017-12-05 | 1449 | 50832 | 20 | 279818 | 5.49 | 5.52 | 5.49 | 5.52 | 0.02 | 0.36% | 5.52 | 3 | 5.54 | 1 | 0.00 |
| 2017-12-06 | 1449 | 35361 | 23 | 195062 | 5.51 | 5.53 | 5.50 | 5.50 | 0.02 | -0.36% | 5.49 | 1 | 5.51 | 1 | 0.00 |
| 2017-12-07 | 1449 | 20033 | 15 | 108957 | 5.51 | 5.51 | 5.42 | 5.42 | 0.08 | -1.45% | 5.42 | 2 | 5.49 | 7 | 0.00 |
| 2017-12-08 | 1449 | 77212 | 29 | 421213 | 5.42 | 5.50 | 5.42 | 5.50 | 0.08 | 1.48% | 5.43 | 4 | 5.50 | 1 | 0.00 |
| 2017-12-11 | 1449 | 42618 | 20 | 230342 | 5.59 | 5.59 | 5.37 | 5.44 | 0.06 | -1.09% | 5.42 | 13 | 5.47 | 1 | 0.00 |
| 2017-12-12 | 1449 | 27599 | 19 | 150208 | 5.26 | 5.51 | 5.26 | 5.49 | 0.05 | 0.92% | 5.45 | 9 | 5.54 | 2 | 0.00 |
| 2017-12-13 | 1449 | 17072 | 18 | 92645 | 5.40 | 5.49 | 5.40 | 5.49 | 0.00 | 0% | 5.40 | 7 | 5.50 | 9 | 0.00 |
| 2017-12-14 | 1449 | 51175 | 15 | 281716 | 5.49 | 5.60 | 5.49 | 5.49 | 0.00 | 0% | 5.49 | 2 | 5.55 | 5 | 0.00 |
| 2017-12-15 | 1449 | 9105 | 8 | 50446 | 5.74 | 5.74 | 5.49 | 5.54 | 0.05 | 0.91% | 5.47 | 2 | 5.51 | 3 | 0.00 |
| 2017-12-18 | 1449 | 5416 | 12 | 29687 | 5.48 | 5.49 | 5.48 | 5.49 | 0.05 | -0.9% | 5.45 | 1 | 5.49 | 2 | 0.00 |
| 2017-12-19 | 1449 | 9803 | 13 | 53445 | 5.48 | 5.49 | 5.45 | 5.45 | 0.04 | -0.73% | 5.42 | 2 | 5.45 | 1 | 0.00 |
| 2017-12-20 | 1449 | 25228 | 17 | 136920 | 5.45 | 5.50 | 5.41 | 5.41 | 0.04 | -0.73% | 5.41 | 3 | 5.49 | 2 | 0.00 |
| 2017-12-21 | 1449 | 40001 | 18 | 217955 | 5.64 | 5.64 | 5.43 | 5.52 | 0.11 | 2.03% | 5.41 | 8 | 5.50 | 2 | 0.00 |
| 2017-12-22 | 1449 | 20333 | 16 | 111384 | 5.50 | 5.50 | 5.46 | 5.50 | 0.02 | -0.36% | 5.50 | 3 | 5.55 | 1 | 0.00 |
| 2017-12-25 | 1449 | 58039 | 30 | 315428 | 5.50 | 5.50 | 5.39 | 5.49 | 0.01 | -0.18% | 5.43 | 1 | 5.50 | 101 | 0.00 |
| 2017-12-26 | 1449 | 67054 | 36 | 360699 | 5.40 | 5.46 | 5.30 | 5.45 | 0.04 | -0.73% | 5.38 | 3 | 5.46 | 4 | 0.00 |
| 2017-12-27 | 1449 | 7002 | 6 | 38250 | 5.48 | 5.51 | 5.45 | 5.51 | 0.06 | 1.1% | 5.40 | 3 | 5.50 | 100 | 0.00 |
| 2017-12-28 | 1449 | 44624 | 25 | 242335 | 5.50 | 5.50 | 5.39 | 5.45 | 0.06 | -1.09% | 5.40 | 7 | 5.46 | 10 | 0.00 |
| 2017-12-29 | 1449 | 45105 | 32 | 244968 | 5.45 | 5.45 | 5.36 | 5.45 | 0.00 | 0% | 5.44 | 5 | 5.45 | 41 | 0.00 |