首利(1471)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 | 4.48 0 0% | 4.50 0.02 0.45% | 4.58 0.08 1.78% | 4.62 0.04 0.87% | 4.72 0.1 2.16% | 4.75 0.03 0.64% | 4.67 -0.08 -1.68% | 4.66 -0.01 -0.21% | 4.65 -0.01 -0.21% | 4.64 -0.01 -0.22% | 4.71 0.07 1.51% | 4.76 0.05 1.06% | 4.71 -0.05 -1.05% | 4.71 0 0% | 4.70 -0.01 -0.21% | 4.72 0.02 0.43% | 4.67 | |||||||||||||||
| 2 月 | 4.70 -0.02 -0.42% | 4.79 0.09 1.91% | 5.14 0.35 7.31% | 5.23 0.09 1.75% | 5.16 -0.07 -1.34% | 5.05 -0.11 -2.13% | 5.16 0.11 2.18% | 5.16 0 0% | 5.16 0 0% | 5.10 -0.06 -1.16% | 4.98 -0.12 -2.35% | 4.93 -0.05 -1% | 5.00 0.07 1.42% | 5.00 0 0% | 5.01 0.01 0.2% | 5.00 -0.01 -0.2% | 4.98 -0.02 -0.4% | 4.98 0 0% | 5.01 | |||||||||||||
| 3 月 | 4.94 -0.04 -0.8% | 4.95 0.01 0.2% | 4.95 0 0% | 5.00 0.05 1.01% | 5.04 0.04 0.8% | 4.99 -0.05 -0.99% | 4.89 -0.1 -2% | 4.79 -0.1 -2.04% | 4.85 0.06 1.25% | 4.85 0 0% | 4.75 -0.1 -2.06% | 4.80 0.05 1.05% | 4.82 0.02 0.42% | 5.30 0.48 9.96% | 5.81 0.51 9.62% | 6.20 0.39 6.71% | 6.08 -0.12 -1.94% | 5.86 -0.22 -3.62% | 5.85 -0.01 -0.17% | 5.57 -0.28 -4.79% | 5.67 0.1 1.8% | 5.67 0 0% | 5.66 -0.01 -0.18% | 5.27 | ||||||||
| 4 月 | 5.54 -0.12 -2.12% | 5.38 -0.16 -2.89% | 5.33 -0.05 -0.93% | 5.36 0.03 0.56% | 5.14 -0.22 -4.1% | 5.32 0.18 3.5% | 5.24 -0.08 -1.5% | 5.21 -0.03 -0.57% | 5.10 -0.11 -2.11% | 5.13 0.03 0.59% | 5.04 -0.09 -1.75% | 4.99 -0.05 -0.99% | 5.01 0.02 0.4% | 5.01 0 0% | 5.02 0.01 0.2% | 5.07 0.05 1% | 5.03 -0.04 -0.79% | 4.97 -0.06 -1.19% | 5.16 | |||||||||||||
| 5 月 | 5.04 0.07 1.41% | 5.08 0.04 0.79% | 5.08 0 0% | 4.96 -0.12 -2.36% | 5.08 0.12 2.42% | 4.87 -0.21 -4.13% | 5.03 0.16 3.29% | 5.03 0 0% | 5.03 0 0% | 4.96 -0.07 -1.39% | 5.03 0.07 1.41% | 4.94 -0.09 -1.79% | 4.98 0.04 0.81% | 5.06 0.08 1.61% | 5.01 -0.05 -0.99% | 5.04 0.03 0.6% | 5.54 0.5 9.92% | 6.09 0.55 9.93% | 5.88 -0.21 -3.45% | 5.50 -0.38 -6.46% | 5.2 | |||||||||||
| 6 月 | 5.52 0.02 0.36% | 5.47 -0.05 -0.91% | 5.35 -0.12 -2.19% | 5.33 -0.02 -0.37% | 5.41 0.08 1.5% | 5.39 -0.02 -0.37% | 5.30 -0.09 -1.67% | 5.16 -0.14 -2.64% | 5.14 -0.02 -0.39% | 5.15 0.01 0.19% | 5.22 0.07 1.36% | 5.22 0 0% | 5.17 -0.05 -0.96% | 5.06 -0.11 -2.13% | 5.04 -0.02 -0.4% | 5.02 -0.02 -0.4% | 5.07 0.05 1% | 5.14 0.07 1.38% | 5.20 0.06 1.17% | 5.13 -0.07 -1.35% | 5.13 0 0% | 5.13 0 0% | 5.21 | |||||||||
| 7 月 | 5.14 0.01 0.19% | 5.15 0.01 0.19% | 5.32 0.17 3.3% | 5.20 -0.12 -2.26% | 5.28 0.08 1.54% | 5.80 0.52 9.85% | 5.80 0 0% | 5.78 -0.02 -0.34% | 5.63 -0.15 -2.6% | 5.49 -0.14 -2.49% | 5.18 -0.31 -5.65% | 5.30 0.12 2.32% | 5.23 -0.07 -1.32% | 5.25 0.02 0.38% | 5.38 0.13 2.48% | 5.36 -0.02 -0.37% | 5.39 0.03 0.56% | 5.31 -0.08 -1.48% | 5.38 0.07 1.32% | 5.42 0.04 0.74% | 5.30 -0.12 -2.21% | 5.39 | ||||||||||
| 8 月 | 5.20 -0.1 -1.89% | 5.22 0.02 0.38% | 5.26 0.04 0.77% | 5.23 -0.03 -0.57% | 5.28 0.05 0.96% | 5.29 0.01 0.19% | 5.34 0.05 0.95% | 5.32 -0.02 -0.37% | 5.31 -0.01 -0.19% | 4.85 -0.46 -8.66% | 4.92 0.07 1.44% | 4.90 -0.02 -0.41% | 4.95 0.05 1.02% | 4.90 -0.05 -1.01% | 5.00 0.1 2.04% | 5.26 0.26 5.2% | 5.17 -0.09 -1.71% | 5.15 -0.02 -0.39% | 5.18 0.03 0.58% | 5.21 0.03 0.58% | 5.24 0.03 0.58% | 5.32 0.08 1.53% | 5.33 0.01 0.19% | 5.15 | ||||||||
| 9 月 | 5.23 -0.1 -1.88% | 5.09 -0.14 -2.68% | 5.14 0.05 0.98% | 5.12 -0.02 -0.39% | 5.12 0 0% | 5.13 0.01 0.2% | 5.18 0.05 0.97% | 5.20 0.02 0.39% | 5.20 0 0% | 5.15 -0.05 -0.96% | 5.48 0.33 6.41% | 5.50 0.02 0.36% | 5.40 -0.1 -1.82% | 5.47 0.07 1.3% | 5.53 0.06 1.1% | 5.35 -0.18 -3.25% | 5.41 0.06 1.12% | 5.25 -0.16 -2.96% | 5.19 -0.06 -1.14% | 5.07 -0.12 -2.31% | 5.04 -0.03 -0.59% | 5.08 0.04 0.79% | 5.24 | |||||||||
| 10 月 | 5.08 0 0% | 5.06 -0.02 -0.39% | 5.03 -0.03 -0.59% | 5.06 0.03 0.6% | 5.00 -0.06 -1.19% | 5.09 0.09 1.8% | 5.04 -0.05 -0.98% | 5.07 0.03 0.6% | 5.07 0 0% | 5.06 -0.01 -0.2% | 5.06 0 0% | 5.02 -0.04 -0.79% | 5.01 -0.01 -0.2% | 5.03 0.02 0.4% | 5.03 0 0% | 5.01 -0.02 -0.4% | 4.98 -0.03 -0.6% | 4.86 -0.12 -2.41% | 4.91 0.05 1.03% | 5.02 | ||||||||||||
| 11 月 | 4.86 -0.05 -1.02% | 4.85 -0.01 -0.21% | 4.87 0.02 0.41% | 4.86 -0.01 -0.21% | 4.88 0.02 0.41% | 4.89 0.01 0.2% | 4.90 0.01 0.2% | 4.92 0.02 0.41% | 4.88 -0.04 -0.81% | 4.90 0.02 0.41% | 4.88 -0.02 -0.41% | 4.81 -0.07 -1.43% | 5.05 0.24 4.99% | 5.21 0.16 3.17% | 5.09 -0.12 -2.3% | 5.15 0.06 1.18% | 5.23 0.08 1.55% | 5.25 0.02 0.38% | 5.38 0.13 2.48% | 5.35 -0.03 -0.56% | 5.27 -0.08 -1.5% | 5.24 -0.03 -0.57% | 5.05 | |||||||||
| 12 月 | 5.25 0.01 0.19% | 5.26 0.01 0.19% | 5.24 -0.02 -0.38% | 5.29 0.05 0.95% | 5.28 -0.01 -0.19% | 5.25 -0.03 -0.57% | 5.19 -0.06 -1.14% | 5.15 -0.04 -0.77% | 5.10 -0.05 -0.97% | 5.11 0.01 0.2% | 5.12 0.01 0.2% | 5.03 -0.09 -1.76% | 4.97 -0.06 -1.19% | 5.08 0.11 2.21% | 5.09 0.01 0.2% | 5.00 -0.09 -1.77% | 5.05 0.05 1% | 5.00 -0.05 -0.99% | 5.03 0.03 0.6% | 5.02 -0.01 -0.2% | 5.00 -0.02 -0.4% | 5.12 |
說明:最高漲幅:9.96%最低跌幅:-8.66% 最高價:6.20最低價:4.48平均價:5.13,灰色底表示週末,漲133天(11.92)元,跌156天(-12.82)元,平盤27天
10%=7,7%=3,6%=1,5%=2,4%=1,3%=4,2%=23,1%=57,0%=62,-0%=1,-1%=2,-2%=3,-3%=7,-4%=9,-5%=35,-6%=46,-7%=53,
| 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 | 1471 | 313009 | 66 | 1394597 | 4.53 | 4.57 | 4.41 | 4.48 | 0.02 | 0% | 4.45 | 34 | 4.48 | 59 | 0.00 |
| 2017-01-04 | 1471 | 291509 | 103 | 1298130 | 4.46 | 4.63 | 4.41 | 4.50 | 0.02 | 0.45% | 4.45 | 1 | 4.52 | 3 | 0.00 |
| 2017-01-05 | 1471 | 483754 | 141 | 2182399 | 4.50 | 4.58 | 4.44 | 4.58 | 0.08 | 1.78% | 4.51 | 6 | 4.58 | 4 | 0.00 |
| 2017-01-06 | 1471 | 636807 | 138 | 2937839 | 4.58 | 4.70 | 4.58 | 4.62 | 0.04 | 0.87% | 4.61 | 7 | 4.62 | 22 | 0.00 |
| 2017-01-09 | 1471 | 330624 | 138 | 1553017 | 4.65 | 4.78 | 4.57 | 4.72 | 0.10 | 2.16% | 4.68 | 10 | 4.72 | 32 | 0.00 |
| 2017-01-10 | 1471 | 288326 | 109 | 1358845 | 4.85 | 4.85 | 4.65 | 4.75 | 0.03 | 0.64% | 4.67 | 4 | 4.75 | 24 | 0.00 |
| 2017-01-11 | 1471 | 180145 | 79 | 838280 | 4.70 | 4.75 | 4.62 | 4.67 | 0.08 | -1.68% | 4.64 | 4 | 4.67 | 3 | 0.00 |
| 2017-01-12 | 1471 | 150762 | 94 | 702308 | 4.62 | 4.71 | 4.61 | 4.66 | 0.01 | -0.21% | 4.64 | 7 | 4.66 | 2 | 0.00 |
| 2017-01-13 | 1471 | 141145 | 68 | 652661 | 4.70 | 4.70 | 4.59 | 4.65 | 0.01 | -0.21% | 4.59 | 1 | 4.65 | 12 | 0.00 |
| 2017-01-16 | 1471 | 212580 | 66 | 985743 | 4.67 | 4.69 | 4.60 | 4.64 | 0.01 | -0.22% | 4.62 | 3 | 4.64 | 13 | 0.00 |
| 2017-01-17 | 1471 | 1581867 | 172 | 7412811 | 4.83 | 4.84 | 4.65 | 4.71 | 0.07 | 1.51% | 4.71 | 18 | 4.77 | 25 | 0.00 |
| 2017-01-18 | 1471 | 1556349 | 211 | 7314532 | 4.65 | 4.83 | 4.65 | 4.76 | 0.05 | 1.06% | 4.74 | 1 | 4.76 | 53 | 0.00 |
| 2017-01-19 | 1471 | 512329 | 116 | 2422280 | 4.75 | 4.84 | 4.68 | 4.71 | 0.05 | -1.05% | 4.70 | 4 | 4.71 | 27 | 0.00 |
| 2017-01-20 | 1471 | 397265 | 112 | 1866961 | 4.71 | 4.78 | 4.64 | 4.71 | 0.00 | 0% | 4.71 | 10 | 4.72 | 27 | 0.00 |
| 2017-01-23 | 1471 | 394671 | 115 | 1857066 | 4.66 | 4.75 | 4.66 | 4.70 | 0.01 | -0.21% | 4.69 | 1 | 4.72 | 10 | 0.00 |
| 2017-01-24 | 1471 | 215717 | 94 | 1011116 | 4.65 | 4.74 | 4.64 | 4.72 | 0.02 | 0.43% | 4.65 | 9 | 4.72 | 37 | 0.00 |
| 2017-02-02 | 1471 | 333466 | 133 | 1573720 | 4.69 | 4.80 | 4.68 | 4.70 | 0.02 | -0.42% | 4.70 | 16 | 4.74 | 10 | 0.00 |
| 2017-02-03 | 1471 | 467342 | 162 | 2230605 | 4.78 | 4.80 | 4.71 | 4.79 | 0.09 | 1.91% | 4.76 | 4 | 4.79 | 16 | 0.00 |
| 2017-02-06 | 1471 | 1442768 | 338 | 7139517 | 4.85 | 5.19 | 4.85 | 5.14 | 0.35 | 7.31% | 5.06 | 26 | 5.14 | 52 | 0.00 |
| 2017-02-07 | 1471 | 927731 | 272 | 4867579 | 5.37 | 5.37 | 5.16 | 5.23 | 0.09 | 1.75% | 5.20 | 7 | 5.23 | 3 | 0.00 |
| 2017-02-08 | 1471 | 646938 | 199 | 3348375 | 5.30 | 5.32 | 5.08 | 5.16 | 0.07 | -1.34% | 5.16 | 8 | 5.18 | 11 | 0.00 |
| 2017-02-09 | 1471 | 519678 | 139 | 2654161 | 5.18 | 5.20 | 5.05 | 5.05 | 0.11 | -2.13% | 5.05 | 22 | 5.09 | 68 | 0.00 |
| 2017-02-10 | 1471 | 906506 | 261 | 4642311 | 5.10 | 5.22 | 5.05 | 5.16 | 0.11 | 2.18% | 5.15 | 2 | 5.16 | 13 | 0.00 |
| 2017-02-13 | 1471 | 449116 | 177 | 2291733 | 5.18 | 5.18 | 5.05 | 5.16 | 0.00 | 0% | 5.10 | 105 | 5.16 | 11 | 0.00 |
| 2017-02-14 | 1471 | 659208 | 194 | 3365866 | 5.16 | 5.28 | 5.01 | 5.16 | 0.00 | 0% | 5.14 | 10 | 5.16 | 34 | 0.00 |
| 2017-02-15 | 1471 | 349379 | 144 | 1792038 | 5.15 | 5.27 | 5.09 | 5.10 | 0.06 | -1.16% | 5.09 | 9 | 5.14 | 2 | 0.00 |
| 2017-02-16 | 1471 | 397259 | 172 | 2008492 | 5.03 | 5.15 | 4.97 | 4.98 | 0.12 | -2.35% | 4.98 | 8 | 5.09 | 26 | 0.00 |
| 2017-02-17 | 1471 | 364023 | 142 | 1814374 | 4.92 | 5.05 | 4.92 | 4.93 | 0.05 | -1% | 4.93 | 14 | 4.99 | 26 | 0.00 |
| 2017-02-18 | 1471 | 293892 | 117 | 1457709 | 4.95 | 5.00 | 4.93 | 5.00 | 0.07 | 1.42% | 4.97 | 6 | 5.00 | 25 | 0.00 |
| 2017-02-20 | 1471 | 303141 | 114 | 1513922 | 5.00 | 5.09 | 4.93 | 5.00 | 0.00 | 0% | 4.94 | 9 | 5.00 | 25 | 0.00 |
| 2017-02-21 | 1471 | 334885 | 121 | 1669955 | 4.95 | 5.07 | 4.92 | 5.01 | 0.01 | 0.2% | 4.94 | 7 | 5.01 | 8 | 0.00 |
| 2017-02-22 | 1471 | 274321 | 105 | 1369961 | 5.00 | 5.05 | 4.95 | 5.00 | 0.01 | -0.2% | 4.97 | 14 | 5.00 | 34 | 0.00 |
| 2017-02-23 | 1471 | 472555 | 157 | 2343146 | 5.00 | 5.05 | 4.90 | 4.98 | 0.02 | -0.4% | 4.91 | 3 | 4.98 | 9 | 0.00 |
| 2017-02-24 | 1471 | 277371 | 91 | 1377360 | 4.92 | 4.99 | 4.92 | 4.98 | 0.00 | 0% | 4.94 | 13 | 4.97 | 3 | 0.00 |
| 2017-03-01 | 1471 | 190305 | 113 | 939631 | 4.95 | 5.00 | 4.92 | 4.94 | 0.04 | -0.8% | 4.94 | 3 | 4.97 | 15 | 0.00 |
| 2017-03-02 | 1471 | 362809 | 115 | 1804082 | 4.94 | 5.00 | 4.94 | 4.95 | 0.01 | 0.2% | 4.95 | 4 | 4.98 | 18 | 0.00 |
| 2017-03-03 | 1471 | 253638 | 90 | 1257726 | 4.97 | 4.99 | 4.92 | 4.95 | 0.00 | 0% | 4.92 | 7 | 4.95 | 9 | 0.00 |
| 2017-03-06 | 1471 | 253096 | 193 | 1256622 | 4.95 | 5.01 | 4.94 | 5.00 | 0.05 | 1.01% | 4.97 | 10 | 5.00 | 9 | 0.00 |
| 2017-03-07 | 1471 | 510877 | 193 | 2561005 | 5.00 | 5.07 | 4.97 | 5.04 | 0.04 | 0.8% | 4.98 | 1 | 5.04 | 29 | 0.00 |
| 2017-03-08 | 1471 | 188091 | 132 | 936930 | 5.01 | 5.05 | 4.94 | 4.99 | 0.05 | -0.99% | 4.98 | 1 | 4.99 | 5 | 0.00 |
| 2017-03-09 | 1471 | 221722 | 141 | 1087893 | 4.92 | 4.99 | 4.89 | 4.89 | 0.10 | -2% | 4.89 | 16 | 4.93 | 4 | 0.00 |
| 2017-03-10 | 1471 | 448659 | 194 | 2135145 | 4.89 | 4.92 | 4.70 | 4.79 | 0.10 | -2.04% | 4.79 | 6 | 4.80 | 10 | 0.00 |
| 2017-03-13 | 1471 | 265229 | 192 | 1288169 | 4.87 | 4.95 | 4.76 | 4.85 | 0.06 | 1.25% | 4.80 | 1 | 4.85 | 19 | 0.00 |
| 2017-03-14 | 1471 | 287027 | 145 | 1379061 | 4.85 | 4.86 | 4.77 | 4.85 | 0.00 | 0% | 4.83 | 5 | 4.85 | 17 | 0.00 |
| 2017-03-15 | 1471 | 557367 | 197 | 2641026 | 4.77 | 4.82 | 4.70 | 4.75 | 0.10 | -2.06% | 4.72 | 14 | 4.78 | 1 | 0.00 |
| 2017-03-16 | 1471 | 332837 | 150 | 1585543 | 4.75 | 4.84 | 4.70 | 4.80 | 0.05 | 1.05% | 4.75 | 1 | 4.80 | 12 | 0.00 |
| 2017-03-17 | 1471 | 208872 | 132 | 1001962 | 4.76 | 4.82 | 4.76 | 4.82 | 0.02 | 0.42% | 4.80 | 1 | 4.82 | 15 | 0.00 |
| 2017-03-20 | 1471 | 2254733 | 570 | 11544229 | 4.89 | 5.30 | 4.83 | 5.30 | 0.48 | 9.96% | 5.30 | 367 | 0.00 | 0 | 0.00 |
| 2017-03-21 | 1471 | 5172495 | 1348 | 29087474 | 5.60 | 5.81 | 5.40 | 5.81 | 0.51 | 9.62% | 5.81 | 5 | 5.82 | 128 | 0.00 |
| 2017-03-22 | 1471 | 4576173 | 1236 | 27512732 | 5.85 | 6.25 | 5.65 | 6.20 | 0.39 | 6.71% | 6.19 | 18 | 6.20 | 3 | 0.00 |
| 2017-03-23 | 1471 | 3897326 | 996 | 24184121 | 6.29 | 6.43 | 6.01 | 6.08 | 0.12 | -1.94% | 6.06 | 11 | 6.08 | 113 | 0.00 |
| 2017-03-24 | 1471 | 1867536 | 494 | 11061751 | 6.10 | 6.10 | 5.85 | 5.86 | 0.22 | -3.62% | 5.86 | 91 | 5.87 | 1 | 0.00 |
| 2017-03-27 | 1471 | 1499954 | 403 | 8906334 | 6.00 | 6.00 | 5.85 | 5.85 | 0.01 | -0.17% | 5.85 | 9 | 5.88 | 10 | 0.00 |
| 2017-03-28 | 1471 | 1350196 | 400 | 7613903 | 5.86 | 5.93 | 5.45 | 5.57 | 0.28 | -4.79% | 5.57 | 11 | 5.76 | 1 | 0.00 |
| 2017-03-29 | 1471 | 449326 | 188 | 2531763 | 5.60 | 5.80 | 5.55 | 5.67 | 0.10 | 1.8% | 5.66 | 14 | 5.67 | 6 | 0.00 |
| 2017-03-30 | 1471 | 453336 | 201 | 2578087 | 5.80 | 5.80 | 5.63 | 5.67 | 0.00 | 0% | 5.67 | 2 | 5.68 | 16 | 0.00 |
| 2017-03-31 | 1471 | 517032 | 169 | 2953657 | 5.68 | 5.78 | 5.66 | 5.66 | 0.01 | -0.18% | 5.65 | 8 | 5.66 | 18 | 0.00 |
| 2017-04-05 | 1471 | 677740 | 267 | 3768730 | 5.66 | 5.78 | 5.43 | 5.54 | 0.12 | -2.12% | 5.50 | 2 | 5.54 | 2 | 0.00 |
| 2017-04-06 | 1471 | 519240 | 273 | 2813880 | 5.55 | 5.55 | 5.38 | 5.38 | 0.16 | -2.89% | 5.38 | 42 | 5.40 | 21 | 0.00 |
| 2017-04-07 | 1471 | 473007 | 192 | 2514340 | 5.47 | 5.47 | 5.27 | 5.33 | 0.05 | -0.93% | 5.31 | 1 | 5.33 | 38 | 0.00 |
| 2017-04-10 | 1471 | 428363 | 220 | 2285927 | 5.30 | 5.45 | 5.30 | 5.36 | 0.03 | 0.56% | 5.35 | 15 | 5.36 | 6 | 0.00 |
| 2017-04-11 | 1471 | 485593 | 193 | 2505997 | 5.12 | 5.30 | 5.11 | 5.14 | 0.22 | -4.1% | 5.14 | 8 | 5.16 | 31 | 0.00 |
| 2017-04-12 | 1471 | 924487 | 260 | 4702343 | 4.85 | 5.36 | 4.85 | 5.32 | 0.18 | 3.5% | 5.32 | 1 | 5.33 | 3 | 0.00 |
| 2017-04-13 | 1471 | 251152 | 135 | 1328710 | 5.29 | 5.35 | 5.23 | 5.24 | 0.08 | -1.5% | 5.24 | 23 | 5.27 | 5 | 0.00 |
| 2017-04-14 | 1471 | 406191 | 127 | 2104138 | 5.26 | 5.26 | 5.10 | 5.21 | 0.03 | -0.57% | 5.14 | 9 | 5.21 | 10 | 0.00 |
| 2017-04-17 | 1471 | 187522 | 88 | 965285 | 5.13 | 5.34 | 5.04 | 5.10 | 0.11 | -2.11% | 5.10 | 26 | 5.18 | 21 | 0.00 |
| 2017-04-18 | 1471 | 179629 | 86 | 924955 | 5.09 | 5.24 | 5.08 | 5.13 | 0.03 | 0.59% | 5.13 | 5 | 5.15 | 15 | 0.00 |
| 2017-04-19 | 1471 | 449257 | 136 | 2251855 | 5.11 | 5.11 | 4.98 | 5.04 | 0.09 | -1.75% | 5.04 | 1 | 5.05 | 5 | 0.00 |
| 2017-04-20 | 1471 | 233131 | 104 | 1160024 | 4.99 | 5.00 | 4.93 | 4.99 | 0.05 | -0.99% | 4.99 | 6 | 5.00 | 145 | 0.00 |
| 2017-04-21 | 1471 | 573525 | 149 | 2854704 | 4.94 | 5.07 | 4.91 | 5.01 | 0.02 | 0.4% | 5.01 | 4 | 5.05 | 1 | 0.00 |
| 2017-04-24 | 1471 | 231849 | 185 | 1155085 | 5.01 | 5.07 | 4.92 | 5.01 | 0.00 | 0% | 4.93 | 17 | 5.01 | 1 | 0.00 |
| 2017-04-25 | 1471 | 291563 | 112 | 1452882 | 5.01 | 5.08 | 4.94 | 5.02 | 0.01 | 0.2% | 4.98 | 5 | 5.02 | 9 | 0.00 |
| 2017-04-26 | 1471 | 275655 | 119 | 1386115 | 5.06 | 5.09 | 5.00 | 5.07 | 0.05 | 1% | 5.03 | 5 | 5.07 | 7 | 0.00 |
| 2017-04-27 | 1471 | 269886 | 65 | 1354754 | 5.01 | 5.11 | 5.00 | 5.03 | 0.04 | -0.79% | 5.00 | 10 | 5.03 | 4 | 0.00 |
| 2017-04-28 | 1471 | 252304 | 74 | 1265053 | 4.99 | 5.09 | 4.97 | 4.97 | 0.06 | -1.19% | 4.97 | 11 | 4.99 | 53 | 0.00 |
| 2017-05-02 | 1471 | 317750 | 88 | 1591350 | 4.99 | 5.10 | 4.97 | 5.04 | 0.07 | 1.41% | 5.01 | 7 | 5.04 | 6 | 0.00 |
| 2017-05-03 | 1471 | 301901 | 122 | 1535435 | 5.04 | 5.14 | 5.04 | 5.08 | 0.04 | 0.79% | 5.04 | 10 | 5.08 | 10 | 0.00 |
| 2017-05-04 | 1471 | 179481 | 61 | 902185 | 5.05 | 5.09 | 5.00 | 5.08 | 0.00 | 0% | 5.07 | 2 | 5.08 | 72 | 0.00 |
| 2017-05-05 | 1471 | 304891 | 82 | 1528453 | 5.07 | 5.10 | 4.96 | 4.96 | 0.12 | -2.36% | 4.96 | 2 | 5.01 | 1 | 0.00 |
| 2017-05-08 | 1471 | 386747 | 104 | 1952519 | 5.00 | 5.12 | 4.94 | 5.08 | 0.12 | 2.42% | 5.08 | 3 | 5.09 | 18 | 0.00 |
| 2017-05-09 | 1471 | 499158 | 130 | 2484538 | 5.08 | 5.16 | 4.73 | 4.87 | 0.21 | -4.13% | 4.87 | 33 | 4.94 | 5 | 0.00 |
| 2017-05-10 | 1471 | 189516 | 88 | 949740 | 4.88 | 5.09 | 4.88 | 5.03 | 0.16 | 3.29% | 4.98 | 6 | 5.01 | 5 | 0.00 |
| 2017-05-11 | 1471 | 146301 | 52 | 732022 | 4.94 | 5.10 | 4.94 | 5.03 | 0.00 | 0% | 5.03 | 2 | 5.04 | 22 | 0.00 |
| 2017-05-12 | 1471 | 136113 | 49 | 682555 | 5.03 | 5.09 | 4.98 | 5.03 | 0.00 | 0% | 5.00 | 1 | 5.03 | 14 | 0.00 |
| 2017-05-15 | 1471 | 340441 | 118 | 1714696 | 5.05 | 5.14 | 4.96 | 4.96 | 0.07 | -1.39% | 4.96 | 14 | 5.03 | 10 | 0.00 |
| 2017-05-16 | 1471 | 220471 | 89 | 1101255 | 4.99 | 5.09 | 4.95 | 5.03 | 0.07 | 1.41% | 4.97 | 6 | 5.03 | 34 | 0.00 |
| 2017-05-17 | 1471 | 103402 | 60 | 513295 | 5.05 | 5.07 | 4.91 | 4.94 | 0.09 | -1.79% | 4.94 | 20 | 5.00 | 8 | 0.00 |
| 2017-05-18 | 1471 | 106329 | 35 | 524969 | 4.87 | 5.03 | 4.87 | 4.98 | 0.04 | 0.81% | 4.93 | 2 | 4.99 | 3 | 0.00 |
| 2017-05-19 | 1471 | 313003 | 110 | 1566495 | 4.98 | 5.13 | 4.93 | 5.06 | 0.08 | 1.61% | 5.05 | 3 | 5.06 | 17 | 0.00 |
| 2017-05-22 | 1471 | 182460 | 68 | 911910 | 5.04 | 5.06 | 4.96 | 5.01 | 0.05 | -0.99% | 5.01 | 2 | 5.02 | 5 | 0.00 |
| 2017-05-23 | 1471 | 353759 | 92 | 1759885 | 5.00 | 5.05 | 4.91 | 5.04 | 0.03 | 0.6% | 5.03 | 1 | 5.04 | 16 | 0.00 |
| 2017-05-24 | 1471 | 1584577 | 413 | 8433152 | 5.05 | 5.54 | 4.95 | 5.54 | 0.50 | 9.92% | 5.54 | 906 | 0.00 | 0 | 0.00 |
| 2017-05-25 | 1471 | 2832794 | 634 | 17217107 | 6.09 | 6.09 | 5.89 | 6.09 | 0.55 | 9.93% | 6.09 | 2108 | 0.00 | 0 | 0.00 |
| 2017-05-26 | 1471 | 4091200 | 1100 | 25020975 | 6.20 | 6.42 | 5.75 | 5.88 | 0.21 | -3.45% | 5.88 | 4 | 5.90 | 15 | 0.00 |
| 2017-05-31 | 1471 | 1373185 | 478 | 7704757 | 5.65 | 5.90 | 5.43 | 5.50 | 0.38 | -6.46% | 5.50 | 3 | 5.52 | 5 | 0.00 |
| 2017-06-01 | 1471 | 774917 | 291 | 4256710 | 5.62 | 5.62 | 5.40 | 5.52 | 0.02 | 0.36% | 5.52 | 1 | 5.54 | 1 | 0.00 |
| 2017-06-02 | 1471 | 461490 | 171 | 2515573 | 5.46 | 5.55 | 5.32 | 5.47 | 0.05 | -0.91% | 5.37 | 6 | 5.47 | 44 | 0.00 |
| 2017-06-03 | 1471 | 610794 | 203 | 3290362 | 5.49 | 5.49 | 5.33 | 5.35 | 0.12 | -2.19% | 5.35 | 14 | 5.38 | 6 | 0.00 |
| 2017-06-06 | 1471 | 587431 | 202 | 3165570 | 5.46 | 5.47 | 5.33 | 5.33 | 0.10 | -0.37% | 5.33 | 12 | 5.37 | 1 | 0.00 |
| 2017-06-07 | 1471 | 539213 | 177 | 2895695 | 5.33 | 5.42 | 5.30 | 5.41 | 0.08 | 1.5% | 5.41 | 3 | 5.42 | 11 | 0.00 |
| 2017-06-08 | 1471 | 193700 | 80 | 1040606 | 5.41 | 5.43 | 5.34 | 5.39 | 0.02 | -0.37% | 5.37 | 2 | 5.39 | 2 | 0.00 |
| 2017-06-09 | 1471 | 581599 | 125 | 3095574 | 5.38 | 5.44 | 5.26 | 5.30 | 0.09 | -1.67% | 5.29 | 8 | 5.30 | 2 | 0.00 |
| 2017-06-12 | 1471 | 779376 | 214 | 4022307 | 5.21 | 5.28 | 5.05 | 5.16 | 0.14 | -2.64% | 5.09 | 8 | 5.16 | 15 | 0.00 |
| 2017-06-13 | 1471 | 192940 | 101 | 987501 | 5.08 | 5.16 | 5.08 | 5.14 | 0.02 | -0.39% | 5.10 | 4 | 5.14 | 9 | 0.00 |
| 2017-06-14 | 1471 | 456005 | 111 | 2338445 | 5.16 | 5.16 | 5.07 | 5.15 | 0.01 | 0.19% | 5.15 | 15 | 5.16 | 3 | 0.00 |
| 2017-06-15 | 1471 | 247234 | 91 | 1286615 | 5.20 | 5.28 | 5.16 | 5.22 | 0.07 | 1.36% | 5.21 | 2 | 5.22 | 11 | 0.00 |
| 2017-06-16 | 1471 | 319493 | 109 | 1649512 | 5.06 | 5.28 | 5.06 | 5.22 | 0.00 | 0% | 5.17 | 21 | 5.22 | 22 | 0.00 |
| 2017-06-19 | 1471 | 327551 | 104 | 1692158 | 5.16 | 5.24 | 5.13 | 5.17 | 0.05 | -0.96% | 5.17 | 2 | 5.19 | 10 | 0.00 |
| 2017-06-20 | 1471 | 688001 | 195 | 3506030 | 5.17 | 5.18 | 5.05 | 5.06 | 0.11 | -2.13% | 5.06 | 12 | 5.10 | 29 | 0.00 |
| 2017-06-21 | 1471 | 564813 | 175 | 2864685 | 5.06 | 5.19 | 5.02 | 5.04 | 0.02 | -0.4% | 5.03 | 30 | 5.11 | 1 | 0.00 |
| 2017-06-22 | 1471 | 514518 | 137 | 2603920 | 5.04 | 5.13 | 5.02 | 5.02 | 0.02 | -0.4% | 5.02 | 53 | 5.04 | 1 | 0.00 |
| 2017-06-23 | 1471 | 324589 | 119 | 1631934 | 5.07 | 5.08 | 4.99 | 5.07 | 0.05 | 1% | 5.07 | 6 | 5.08 | 14 | 0.00 |
| 2017-06-26 | 1471 | 352671 | 148 | 1805903 | 5.07 | 5.17 | 5.07 | 5.14 | 0.07 | 1.38% | 5.13 | 5 | 5.14 | 2 | 0.00 |
| 2017-06-27 | 1471 | 814363 | 238 | 4199715 | 5.14 | 5.27 | 5.09 | 5.20 | 0.06 | 1.17% | 5.17 | 1 | 5.20 | 9 | 0.00 |
| 2017-06-28 | 1471 | 389578 | 127 | 1985926 | 5.18 | 5.23 | 5.00 | 5.13 | 0.07 | -1.35% | 5.09 | 1 | 5.13 | 26 | 0.00 |
| 2017-06-29 | 1471 | 278577 | 109 | 1419570 | 5.06 | 5.14 | 5.05 | 5.13 | 0.00 | 0% | 5.08 | 3 | 5.13 | 13 | 0.00 |
| 2017-06-30 | 1471 | 101575 | 51 | 519510 | 5.09 | 5.15 | 5.07 | 5.13 | 0.00 | 0% | 5.09 | 9 | 5.13 | 51 | 0.00 |
| 2017-07-03 | 1471 | 407691 | 150 | 2081754 | 5.14 | 5.20 | 5.05 | 5.14 | 0.01 | 0.19% | 5.09 | 1 | 5.14 | 13 | 0.00 |
| 2017-07-04 | 1471 | 406635 | 142 | 2081046 | 5.12 | 5.18 | 5.06 | 5.15 | 0.01 | 0.19% | 5.15 | 11 | 5.16 | 21 | 0.00 |
| 2017-07-05 | 1471 | 1301967 | 331 | 6739819 | 5.15 | 5.35 | 5.07 | 5.32 | 0.17 | 3.3% | 5.32 | 1 | 5.33 | 14 | 0.00 |
| 2017-07-06 | 1471 | 463677 | 173 | 2402701 | 5.28 | 5.28 | 5.13 | 5.20 | 0.12 | -2.26% | 5.19 | 3 | 5.20 | 42 | 0.00 |
| 2017-07-07 | 1471 | 924227 | 216 | 4810678 | 5.19 | 5.31 | 5.13 | 5.28 | 0.08 | 1.54% | 5.27 | 3 | 5.28 | 30 | 0.00 |
| 2017-07-10 | 1471 | 5284750 | 1005 | 30215095 | 5.31 | 5.80 | 5.25 | 5.80 | 0.52 | 9.85% | 5.77 | 14 | 5.80 | 219 | 0.00 |
| 2017-07-11 | 1471 | 3716946 | 741 | 20797289 | 5.52 | 5.80 | 5.43 | 5.80 | 0.00 | 0% | 5.80 | 6 | 5.83 | 53 | 0.00 |
| 2017-07-12 | 1471 | 2515964 | 521 | 14309836 | 5.72 | 5.83 | 5.58 | 5.78 | 0.02 | -0.34% | 5.72 | 7 | 5.78 | 9 | 0.00 |
| 2017-07-13 | 1471 | 2902989 | 579 | 16783171 | 5.77 | 5.97 | 5.62 | 5.63 | 0.15 | -2.6% | 5.63 | 15 | 5.70 | 10 | 0.00 |
| 2017-07-14 | 1471 | 1400017 | 383 | 7687849 | 5.63 | 5.69 | 5.40 | 5.49 | 0.14 | -2.49% | 5.45 | 6 | 5.49 | 8 | 0.00 |
| 2017-07-17 | 1471 | 1317002 | 364 | 6999467 | 5.55 | 5.55 | 5.18 | 5.18 | 0.31 | -5.65% | 5.18 | 21 | 5.24 | 2 | 0.00 |
| 2017-07-18 | 1471 | 1007948 | 240 | 5272441 | 5.18 | 5.33 | 5.18 | 5.30 | 0.12 | 2.32% | 5.28 | 7 | 5.30 | 5 | 0.00 |
| 2017-07-19 | 1471 | 882394 | 242 | 4666608 | 5.30 | 5.38 | 5.23 | 5.23 | 0.07 | -1.32% | 5.23 | 12 | 5.30 | 5 | 0.00 |
| 2017-07-20 | 1471 | 393080 | 120 | 2066155 | 5.25 | 5.32 | 5.22 | 5.25 | 0.02 | 0.38% | 5.25 | 5 | 5.26 | 15 | 0.00 |
| 2017-07-21 | 1471 | 907809 | 219 | 4790553 | 5.21 | 5.40 | 5.20 | 5.38 | 0.13 | 2.48% | 5.25 | 37 | 5.38 | 2 | 0.00 |
| 2017-07-24 | 1471 | 675481 | 162 | 3593097 | 5.27 | 5.45 | 5.26 | 5.36 | 0.02 | -0.37% | 5.34 | 2 | 5.36 | 70 | 0.00 |
| 2017-07-25 | 1471 | 1187197 | 303 | 6339741 | 5.29 | 5.42 | 5.28 | 5.39 | 0.03 | 0.56% | 5.37 | 5 | 5.39 | 20 | 0.00 |
| 2017-07-26 | 1471 | 1115366 | 243 | 5964168 | 5.39 | 5.45 | 5.27 | 5.31 | 0.08 | -1.48% | 5.31 | 14 | 5.38 | 3 | 0.00 |
| 2017-07-27 | 1471 | 1178007 | 248 | 6343237 | 5.31 | 5.44 | 5.31 | 5.38 | 0.07 | 1.32% | 5.38 | 5 | 5.39 | 4 | 0.00 |
| 2017-07-28 | 1471 | 1311270 | 310 | 7024635 | 5.42 | 5.44 | 5.30 | 5.42 | 0.04 | 0.74% | 5.35 | 17 | 5.42 | 21 | 0.00 |
| 2017-07-31 | 1471 | 608907 | 129 | 3246521 | 5.40 | 5.41 | 5.30 | 5.30 | 0.12 | -2.21% | 5.29 | 10 | 5.33 | 10 | 0.00 |
| 2017-08-01 | 1471 | 556372 | 130 | 2914314 | 5.30 | 5.32 | 5.20 | 5.20 | 0.10 | -1.89% | 5.20 | 67 | 5.22 | 10 | 0.00 |
| 2017-08-02 | 1471 | 682172 | 189 | 3570572 | 5.20 | 5.34 | 5.20 | 5.22 | 0.02 | 0.38% | 5.22 | 1 | 5.27 | 8 | 0.00 |
| 2017-08-03 | 1471 | 436806 | 136 | 2282788 | 5.24 | 5.29 | 5.19 | 5.26 | 0.04 | 0.77% | 5.25 | 2 | 5.26 | 2 | 0.00 |
| 2017-08-04 | 1471 | 222207 | 62 | 1165805 | 5.22 | 5.28 | 5.22 | 5.23 | 0.03 | -0.57% | 5.23 | 8 | 5.27 | 8 | 0.00 |
| 2017-08-07 | 1471 | 366082 | 94 | 1932813 | 5.23 | 5.33 | 5.23 | 5.28 | 0.05 | 0.96% | 5.25 | 6 | 5.28 | 15 | 0.00 |
| 2017-08-08 | 1471 | 268364 | 86 | 1413582 | 5.30 | 5.36 | 5.24 | 5.29 | 0.01 | 0.19% | 5.29 | 3 | 5.30 | 15 | 0.00 |
| 2017-08-09 | 1471 | 367629 | 98 | 1937857 | 5.25 | 5.34 | 5.22 | 5.34 | 0.05 | 0.95% | 5.25 | 1 | 5.34 | 14 | 0.00 |
| 2017-08-10 | 1471 | 629250 | 158 | 3302183 | 5.33 | 5.34 | 5.16 | 5.32 | 0.02 | -0.37% | 5.20 | 5 | 5.32 | 16 | 0.00 |
| 2017-08-11 | 1471 | 857350 | 182 | 4501071 | 5.22 | 5.38 | 5.19 | 5.31 | 0.01 | -0.19% | 5.29 | 20 | 5.31 | 59 | 0.00 |
| 2017-08-14 | 1471 | 1378695 | 398 | 6834785 | 5.25 | 5.25 | 4.85 | 4.85 | 0.46 | -8.66% | 4.85 | 7 | 4.87 | 9 | 0.00 |
| 2017-08-15 | 1471 | 595486 | 249 | 2913879 | 4.83 | 4.97 | 4.83 | 4.92 | 0.07 | 1.44% | 4.92 | 1 | 4.93 | 18 | 0.00 |
| 2017-08-16 | 1471 | 446866 | 172 | 2203562 | 4.90 | 5.00 | 4.90 | 4.90 | 0.02 | -0.41% | 4.89 | 9 | 4.93 | 4 | 0.00 |
| 2017-08-17 | 1471 | 433406 | 134 | 2136632 | 4.91 | 4.97 | 4.90 | 4.95 | 0.05 | 1.02% | 4.91 | 3 | 4.95 | 5 | 0.00 |
| 2017-08-18 | 1471 | 337933 | 137 | 1659726 | 4.90 | 4.96 | 4.88 | 4.90 | 0.05 | -1.01% | 4.90 | 39 | 4.94 | 1 | 0.00 |
| 2017-08-21 | 1471 | 475028 | 132 | 2337711 | 4.81 | 5.01 | 4.81 | 5.00 | 0.10 | 2.04% | 4.99 | 5 | 5.00 | 38 | 0.00 |
| 2017-08-22 | 1471 | 1653243 | 335 | 8394166 | 4.99 | 5.26 | 4.89 | 5.26 | 0.26 | 5.2% | 5.23 | 1 | 5.29 | 40 | 0.00 |
| 2017-08-23 | 1471 | 607338 | 219 | 3138805 | 5.23 | 5.36 | 5.09 | 5.17 | 0.09 | -1.71% | 5.10 | 8 | 5.17 | 7 | 0.00 |
| 2017-08-24 | 1471 | 496362 | 165 | 2569282 | 5.26 | 5.26 | 5.12 | 5.15 | 0.02 | -0.39% | 5.12 | 7 | 5.15 | 27 | 0.00 |
| 2017-08-25 | 1471 | 758309 | 158 | 3891916 | 5.05 | 5.20 | 5.05 | 5.18 | 0.03 | 0.58% | 5.13 | 3 | 5.18 | 8 | 0.00 |
| 2017-08-28 | 1471 | 502136 | 117 | 2599509 | 5.22 | 5.24 | 5.12 | 5.21 | 0.03 | 0.58% | 5.15 | 5 | 5.21 | 9 | 0.00 |
| 2017-08-29 | 1471 | 363634 | 100 | 1878443 | 5.14 | 5.32 | 5.10 | 5.24 | 0.03 | 0.58% | 5.22 | 3 | 5.24 | 14 | 0.00 |
| 2017-08-30 | 1471 | 1682004 | 298 | 8866375 | 5.24 | 5.34 | 5.20 | 5.32 | 0.08 | 1.53% | 5.31 | 10 | 5.32 | 30 | 0.00 |
| 2017-08-31 | 1471 | 656498 | 157 | 3486986 | 5.32 | 5.41 | 5.25 | 5.33 | 0.01 | 0.19% | 5.32 | 11 | 5.33 | 9 | 0.00 |
| 2017-09-01 | 1471 | 310499 | 93 | 1629253 | 5.33 | 5.33 | 5.20 | 5.23 | 0.10 | -1.88% | 5.21 | 7 | 5.23 | 8 | 0.00 |
| 2017-09-04 | 1471 | 440338 | 140 | 2261171 | 5.21 | 5.21 | 5.09 | 5.09 | 0.14 | -2.68% | 5.09 | 11 | 5.10 | 10 | 0.00 |
| 2017-09-05 | 1471 | 969860 | 154 | 4959964 | 5.10 | 5.24 | 5.10 | 5.14 | 0.05 | 0.98% | 5.14 | 17 | 5.15 | 43 | 0.00 |
| 2017-09-06 | 1471 | 841859 | 200 | 4274597 | 5.14 | 5.23 | 5.00 | 5.12 | 0.02 | -0.39% | 5.10 | 3 | 5.12 | 32 | 0.00 |
| 2017-09-07 | 1471 | 223796 | 91 | 1146746 | 5.11 | 5.14 | 5.10 | 5.12 | 0.00 | 0% | 5.11 | 3 | 5.12 | 8 | 0.00 |
| 2017-09-08 | 1471 | 563950 | 142 | 2886683 | 5.12 | 5.18 | 5.07 | 5.13 | 0.01 | 0.2% | 5.13 | 17 | 5.14 | 5 | 0.00 |
| 2017-09-11 | 1471 | 542824 | 140 | 2818218 | 5.18 | 5.28 | 5.13 | 5.18 | 0.05 | 0.97% | 5.17 | 7 | 5.18 | 1 | 0.00 |
| 2017-09-12 | 1471 | 191063 | 90 | 989804 | 5.17 | 5.21 | 5.16 | 5.20 | 0.02 | 0.39% | 5.19 | 5 | 5.20 | 25 | 0.00 |
| 2017-09-13 | 1471 | 344537 | 127 | 1786940 | 5.20 | 5.24 | 5.14 | 5.20 | 0.00 | 0% | 5.16 | 23 | 5.20 | 16 | 0.00 |
| 2017-09-14 | 1471 | 777860 | 198 | 4028300 | 5.20 | 5.23 | 5.13 | 5.15 | 0.05 | -0.96% | 5.15 | 23 | 5.20 | 17 | 0.00 |
| 2017-09-15 | 1471 | 3385836 | 688 | 18123172 | 5.17 | 5.55 | 5.14 | 5.48 | 0.33 | 6.41% | 5.44 | 3 | 5.48 | 5 | 0.00 |
| 2017-09-18 | 1471 | 1816852 | 521 | 10046763 | 5.48 | 5.67 | 5.43 | 5.50 | 0.02 | 0.36% | 5.48 | 5 | 5.50 | 83 | 0.00 |
| 2017-09-19 | 1471 | 1479698 | 293 | 8144428 | 5.54 | 5.63 | 5.39 | 5.40 | 0.10 | -1.82% | 5.39 | 9 | 5.40 | 16 | 0.00 |
| 2017-09-20 | 1471 | 472005 | 171 | 2573166 | 5.40 | 5.58 | 5.38 | 5.47 | 0.07 | 1.3% | 5.46 | 3 | 5.47 | 13 | 0.00 |
| 2017-09-21 | 1471 | 649558 | 190 | 3584878 | 5.47 | 5.57 | 5.45 | 5.53 | 0.06 | 1.1% | 5.49 | 4 | 5.53 | 34 | 0.00 |
| 2017-09-22 | 1471 | 917967 | 201 | 5010522 | 5.53 | 5.55 | 5.35 | 5.35 | 0.18 | -3.25% | 5.35 | 29 | 5.38 | 4 | 0.00 |
| 2017-09-25 | 1471 | 655865 | 169 | 3531846 | 5.35 | 5.52 | 5.33 | 5.41 | 0.06 | 1.12% | 5.41 | 12 | 5.43 | 1 | 0.00 |
| 2017-09-26 | 1471 | 1015574 | 212 | 5399906 | 5.48 | 5.50 | 5.23 | 5.25 | 0.16 | -2.96% | 5.24 | 20 | 5.25 | 10 | 0.00 |
| 2017-09-27 | 1471 | 503567 | 168 | 2633436 | 5.21 | 5.38 | 5.19 | 5.19 | 0.06 | -1.14% | 5.19 | 2 | 5.20 | 13 | 0.00 |
| 2017-09-28 | 1471 | 959044 | 239 | 4882577 | 5.19 | 5.19 | 5.06 | 5.07 | 0.12 | -2.31% | 5.07 | 22 | 5.08 | 10 | 0.00 |
| 2017-09-29 | 1471 | 1346766 | 252 | 6750530 | 5.08 | 5.08 | 4.99 | 5.04 | 0.03 | -0.59% | 5.04 | 9 | 5.05 | 20 | 0.00 |
| 2017-09-30 | 1471 | 1630048 | 356 | 8197870 | 5.01 | 5.18 | 4.97 | 5.08 | 0.04 | 0.79% | 5.02 | 1 | 5.08 | 3 | 0.00 |
| 2017-10-02 | 1471 | 696654 | 230 | 3504556 | 5.01 | 5.12 | 5.00 | 5.08 | 0.00 | 0% | 5.07 | 1 | 5.08 | 4 | 0.00 |
| 2017-10-03 | 1471 | 229307 | 79 | 1156225 | 5.06 | 5.07 | 5.02 | 5.06 | 0.02 | -0.39% | 5.05 | 1 | 5.06 | 19 | 0.00 |
| 2017-10-05 | 1471 | 411282 | 111 | 2066990 | 5.05 | 5.06 | 4.99 | 5.03 | 0.03 | -0.59% | 5.03 | 11 | 5.05 | 6 | 0.00 |
| 2017-10-06 | 1471 | 1184749 | 238 | 6007530 | 5.02 | 5.14 | 5.00 | 5.06 | 0.03 | 0.6% | 5.06 | 13 | 5.07 | 1 | 0.00 |
| 2017-10-11 | 1471 | 1164473 | 259 | 5883749 | 5.07 | 5.16 | 5.00 | 5.00 | 0.06 | -1.19% | 4.99 | 31 | 5.00 | 1 | 0.00 |
| 2017-10-12 | 1471 | 1861221 | 336 | 9381669 | 5.01 | 5.14 | 5.00 | 5.09 | 0.09 | 1.8% | 5.05 | 15 | 5.09 | 64 | 0.00 |
| 2017-10-13 | 1471 | 507999 | 143 | 2553611 | 5.08 | 5.08 | 5.01 | 5.04 | 0.05 | -0.98% | 5.04 | 3 | 5.05 | 20 | 0.00 |
| 2017-10-16 | 1471 | 849485 | 182 | 4272523 | 5.01 | 5.11 | 5.00 | 5.07 | 0.03 | 0.6% | 5.05 | 50 | 5.07 | 18 | 0.00 |
| 2017-10-17 | 1471 | 506400 | 146 | 2555365 | 5.07 | 5.08 | 5.02 | 5.07 | 0.00 | 0% | 5.04 | 10 | 5.07 | 16 | 0.00 |
| 2017-10-18 | 1471 | 292610 | 101 | 1474246 | 5.08 | 5.10 | 5.02 | 5.06 | 0.01 | -0.2% | 5.06 | 8 | 5.07 | 32 | 0.00 |
| 2017-10-19 | 1471 | 325000 | 93 | 1637136 | 5.05 | 5.07 | 5.01 | 5.06 | 0.00 | 0% | 5.05 | 2 | 5.06 | 46 | 0.00 |
| 2017-10-20 | 1471 | 268845 | 70 | 1353165 | 5.06 | 5.06 | 5.02 | 5.02 | 0.04 | -0.79% | 5.02 | 17 | 5.05 | 10 | 0.00 |
| 2017-10-23 | 1471 | 388501 | 127 | 1950575 | 5.00 | 5.07 | 5.00 | 5.01 | 0.01 | -0.2% | 5.01 | 12 | 5.02 | 1 | 0.00 |
| 2017-10-24 | 1471 | 355930 | 109 | 1783212 | 5.00 | 5.04 | 5.00 | 5.03 | 0.02 | 0.4% | 5.02 | 14 | 5.03 | 28 | 0.00 |
| 2017-10-25 | 1471 | 448522 | 119 | 2246240 | 5.05 | 5.05 | 4.99 | 5.03 | 0.00 | 0% | 5.01 | 3 | 5.03 | 25 | 0.00 |
| 2017-10-26 | 1471 | 411714 | 107 | 2067881 | 5.00 | 5.07 | 5.00 | 5.01 | 0.02 | -0.4% | 5.01 | 22 | 5.04 | 23 | 0.00 |
| 2017-10-27 | 1471 | 527322 | 139 | 2639449 | 5.06 | 5.06 | 4.97 | 4.98 | 0.03 | -0.6% | 4.98 | 11 | 5.00 | 2 | 0.00 |
| 2017-10-30 | 1471 | 977892 | 220 | 4801919 | 5.00 | 5.01 | 4.85 | 4.86 | 0.12 | -2.41% | 4.85 | 3 | 4.86 | 33 | 0.00 |
| 2017-10-31 | 1471 | 417939 | 99 | 2046324 | 4.83 | 4.94 | 4.83 | 4.91 | 0.05 | 1.03% | 4.89 | 3 | 4.91 | 94 | 0.00 |
| 2017-11-01 | 1471 | 368081 | 138 | 1801481 | 4.95 | 5.00 | 4.85 | 4.86 | 0.05 | -1.02% | 4.86 | 15 | 4.88 | 15 | 0.00 |
| 2017-11-02 | 1471 | 377399 | 111 | 1835022 | 4.90 | 4.92 | 4.85 | 4.85 | 0.01 | -0.21% | 4.85 | 3 | 4.88 | 16 | 0.00 |
| 2017-11-03 | 1471 | 272683 | 103 | 1325502 | 4.95 | 4.95 | 4.84 | 4.87 | 0.02 | 0.41% | 4.85 | 4 | 4.88 | 14 | 0.00 |
| 2017-11-06 | 1471 | 166675 | 71 | 809753 | 4.94 | 4.94 | 4.83 | 4.86 | 0.01 | -0.21% | 4.85 | 31 | 4.86 | 4 | 0.00 |
| 2017-11-07 | 1471 | 206787 | 85 | 1006005 | 4.90 | 4.93 | 4.84 | 4.88 | 0.02 | 0.41% | 4.86 | 3 | 4.88 | 5 | 0.00 |
| 2017-11-08 | 1471 | 352543 | 111 | 1727026 | 4.88 | 4.93 | 4.86 | 4.89 | 0.01 | 0.2% | 4.89 | 3 | 4.92 | 8 | 0.00 |
| 2017-11-09 | 1471 | 589896 | 173 | 2903761 | 4.93 | 4.96 | 4.87 | 4.90 | 0.01 | 0.2% | 4.90 | 1 | 4.92 | 5 | 0.00 |
| 2017-11-10 | 1471 | 513500 | 149 | 2518135 | 4.92 | 4.99 | 4.85 | 4.92 | 0.02 | 0.41% | 4.92 | 1 | 4.95 | 33 | 0.00 |
| 2017-11-13 | 1471 | 268621 | 87 | 1315841 | 4.96 | 4.96 | 4.88 | 4.88 | 0.04 | -0.81% | 4.88 | 8 | 4.90 | 3 | 0.00 |
| 2017-11-14 | 1471 | 431273 | 131 | 2123302 | 4.94 | 4.96 | 4.90 | 4.90 | 0.02 | 0.41% | 4.89 | 5 | 4.90 | 9 | 0.00 |
| 2017-11-15 | 1471 | 414003 | 92 | 2031242 | 4.97 | 4.97 | 4.88 | 4.88 | 0.02 | -0.41% | 4.88 | 13 | 4.94 | 33 | 0.00 |
| 2017-11-16 | 1471 | 484770 | 141 | 2340280 | 4.87 | 4.88 | 4.80 | 4.81 | 0.07 | -1.43% | 4.81 | 2 | 4.84 | 2 | 0.00 |
| 2017-11-17 | 1471 | 1421514 | 239 | 7025840 | 4.89 | 5.06 | 4.81 | 5.05 | 0.24 | 4.99% | 5.02 | 3 | 5.05 | 20 | 0.00 |
| 2017-11-20 | 1471 | 1297130 | 323 | 6673163 | 5.05 | 5.32 | 5.02 | 5.21 | 0.16 | 3.17% | 5.21 | 3 | 5.22 | 2 | 0.00 |
| 2017-11-21 | 1471 | 619555 | 216 | 3199313 | 5.21 | 5.25 | 5.09 | 5.09 | 0.12 | -2.3% | 5.09 | 9 | 5.17 | 5 | 0.00 |
| 2017-11-22 | 1471 | 380948 | 119 | 1958222 | 5.15 | 5.18 | 5.10 | 5.15 | 0.06 | 1.18% | 5.15 | 20 | 5.16 | 13 | 0.00 |
| 2017-11-23 | 1471 | 1446815 | 342 | 7565933 | 5.15 | 5.32 | 5.15 | 5.23 | 0.08 | 1.55% | 5.23 | 9 | 5.24 | 18 | 0.00 |
| 2017-11-24 | 1471 | 1014828 | 273 | 5313082 | 5.26 | 5.29 | 5.19 | 5.25 | 0.02 | 0.38% | 5.22 | 10 | 5.25 | 34 | 0.00 |
| 2017-11-27 | 1471 | 1376391 | 332 | 7242031 | 5.25 | 5.38 | 5.16 | 5.38 | 0.13 | 2.48% | 5.36 | 30 | 5.38 | 1 | 0.00 |
| 2017-11-28 | 1471 | 958533 | 294 | 5151272 | 5.45 | 5.45 | 5.28 | 5.35 | 0.03 | -0.56% | 5.33 | 5 | 5.35 | 3 | 0.00 |
| 2017-11-29 | 1471 | 848182 | 197 | 4464748 | 5.25 | 5.35 | 5.21 | 5.27 | 0.08 | -1.5% | 5.22 | 18 | 5.27 | 4 | 0.00 |
| 2017-11-30 | 1471 | 604507 | 189 | 3151814 | 5.30 | 5.33 | 5.10 | 5.24 | 0.03 | -0.57% | 5.22 | 8 | 5.24 | 5 | 0.00 |
| 2017-12-01 | 1471 | 1413800 | 218 | 7318936 | 5.22 | 5.29 | 5.13 | 5.25 | 0.01 | 0.19% | 5.24 | 15 | 5.25 | 2 | 0.00 |
| 2017-12-04 | 1471 | 526134 | 177 | 2774716 | 5.40 | 5.40 | 5.19 | 5.26 | 0.01 | 0.19% | 5.23 | 10 | 5.26 | 6 | 0.00 |
| 2017-12-05 | 1471 | 175005 | 56 | 914976 | 5.17 | 5.30 | 5.17 | 5.24 | 0.02 | -0.38% | 5.22 | 1 | 5.24 | 12 | 0.00 |
| 2017-12-06 | 1471 | 698838 | 131 | 3630196 | 5.21 | 5.29 | 5.10 | 5.29 | 0.05 | 0.95% | 5.15 | 3 | 5.29 | 15 | 0.00 |
| 2017-12-07 | 1471 | 399952 | 117 | 2106537 | 5.29 | 5.36 | 5.19 | 5.28 | 0.01 | -0.19% | 5.23 | 1 | 5.28 | 15 | 0.00 |
| 2017-12-08 | 1471 | 865607 | 210 | 4499185 | 5.30 | 5.31 | 5.11 | 5.25 | 0.03 | -0.57% | 5.17 | 1 | 5.26 | 4 | 0.00 |
| 2017-12-11 | 1471 | 403982 | 158 | 2082390 | 5.19 | 5.26 | 5.11 | 5.19 | 0.06 | -1.14% | 5.12 | 1 | 5.19 | 3 | 0.00 |
| 2017-12-12 | 1471 | 747197 | 164 | 3818213 | 5.15 | 5.15 | 5.07 | 5.15 | 0.04 | -0.77% | 5.10 | 1 | 5.15 | 3 | 0.00 |
| 2017-12-13 | 1471 | 386871 | 144 | 1964156 | 5.19 | 5.19 | 5.04 | 5.10 | 0.05 | -0.97% | 5.06 | 2 | 5.10 | 2 | 0.00 |
| 2017-12-14 | 1471 | 54459 | 33 | 277460 | 5.10 | 5.14 | 5.07 | 5.11 | 0.01 | 0.2% | 5.11 | 3 | 5.12 | 37 | 0.00 |
| 2017-12-15 | 1471 | 87117 | 38 | 445436 | 5.12 | 5.16 | 5.10 | 5.12 | 0.01 | 0.2% | 5.10 | 1 | 5.11 | 1 | 0.00 |
| 2017-12-18 | 1471 | 437004 | 134 | 2197000 | 5.06 | 5.11 | 4.98 | 5.03 | 0.09 | -1.76% | 5.01 | 10 | 5.03 | 2 | 0.00 |
| 2017-12-19 | 1471 | 632120 | 156 | 3133291 | 5.05 | 5.05 | 4.90 | 4.97 | 0.06 | -1.19% | 4.93 | 5 | 4.97 | 42 | 0.00 |
| 2017-12-20 | 1471 | 295000 | 110 | 1483420 | 4.97 | 5.13 | 4.93 | 5.08 | 0.11 | 2.21% | 5.08 | 2 | 5.09 | 23 | 0.00 |
| 2017-12-21 | 1471 | 463277 | 137 | 2331156 | 5.08 | 5.14 | 4.99 | 5.09 | 0.01 | 0.2% | 5.09 | 8 | 5.10 | 7 | 0.00 |
| 2017-12-22 | 1471 | 426101 | 117 | 2129942 | 5.09 | 5.09 | 4.96 | 5.00 | 0.09 | -1.77% | 5.00 | 7 | 5.01 | 3 | 0.00 |
| 2017-12-25 | 1471 | 393026 | 111 | 1970430 | 5.00 | 5.12 | 4.95 | 5.05 | 0.05 | 1% | 5.00 | 1 | 5.05 | 18 | 0.00 |
| 2017-12-26 | 1471 | 211175 | 90 | 1053736 | 5.07 | 5.07 | 4.95 | 5.00 | 0.05 | -0.99% | 4.98 | 8 | 5.00 | 21 | 0.00 |
| 2017-12-27 | 1471 | 377381 | 90 | 1892825 | 5.04 | 5.04 | 4.97 | 5.03 | 0.03 | 0.6% | 5.00 | 10 | 5.03 | 2 | 0.00 |
| 2017-12-28 | 1471 | 357026 | 98 | 1785930 | 5.04 | 5.04 | 4.98 | 5.02 | 0.01 | -0.2% | 5.00 | 1 | 5.02 | 9 | 0.00 |
| 2017-12-29 | 1471 | 531439 | 267 | 2644790 | 4.96 | 5.05 | 4.95 | 5.00 | 0.02 | -0.4% | 4.98 | 6 | 5.00 | 22 | 0.00 |