華紙(1905)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 | 9.20 0 0% | 9.16 -0.04 -0.43% | 9.82 0.66 7.21% | 9.95 0.13 1.32% | 9.73 -0.22 -2.21% | 9.79 0.06 0.62% | 9.76 -0.03 -0.31% | 9.74 -0.02 -0.2% | 9.73 -0.01 -0.1% | 9.78 0.05 0.51% | 9.92 0.14 1.43% | 9.89 -0.03 -0.3% | 9.81 -0.08 -0.81% | 10.00 0.19 1.94% | 9.96 -0.04 -0.4% | 9.91 -0.05 -0.5% | 9.81 | |||||||||||||||
| 2 月 | 9.91 0 0% | 9.81 -0.1 -1.01% | 9.84 0.03 0.31% | 9.79 -0.05 -0.51% | 9.74 -0.05 -0.51% | 9.83 0.09 0.92% | 9.86 0.03 0.31% | 9.86 0 0% | 9.82 -0.04 -0.41% | 9.98 0.16 1.63% | 9.98 0 0% | 9.92 -0.06 -0.6% | 9.93 0.01 0.1% | 9.97 0.04 0.4% | 10.95 0.98 9.83% | 11.40 0.45 4.11% | 11.35 -0.05 -0.44% | 11.30 -0.05 -0.44% | 10.45 | |||||||||||||
| 3 月 | 11.40 0.1 0.88% | 11.35 -0.05 -0.44% | 11.90 0.55 4.85% | 11.70 -0.2 -1.68% | 12.55 0.85 7.26% | 12.35 -0.2 -1.59% | 12.00 -0.35 -2.83% | 11.60 -0.4 -3.33% | 11.80 0.2 1.72% | 11.70 -0.1 -0.85% | 11.60 -0.1 -0.85% | 11.50 -0.1 -0.86% | 11.60 0.1 0.87% | 11.40 -0.2 -1.72% | 11.15 -0.25 -2.19% | 11.10 -0.05 -0.45% | 11.25 0.15 1.35% | 11.15 -0.1 -0.89% | 10.85 -0.3 -2.69% | 10.80 -0.05 -0.46% | 10.85 0.05 0.46% | 10.80 -0.05 -0.46% | 11.00 0.2 1.85% | 11.45 | ||||||||
| 4 月 | 10.95 -0.05 -0.45% | 10.85 -0.1 -0.91% | 10.65 -0.2 -1.84% | 10.65 0 0% | 10.50 -0.15 -1.41% | 10.55 0.05 0.48% | 10.55 0 0% | 10.20 -0.35 -3.32% | 10.15 -0.05 -0.49% | 10.50 0.35 3.45% | 10.20 -0.3 -2.86% | 10.15 -0.05 -0.49% | 10.25 0.1 0.99% | 10.30 0.05 0.49% | 10.35 0.05 0.49% | 10.25 -0.1 -0.97% | 10.15 -0.1 -0.98% | 10.05 -0.1 -0.99% | 10.37 | |||||||||||||
| 5 月 | 10.00 -0.05 -0.5% | 10.10 0.1 1% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 9.92 -0.13 -1.29% | 9.97 0.05 0.5% | 9.85 -0.12 -1.2% | 9.79 -0.06 -0.61% | 9.69 -0.1 -1.02% | 9.75 0.06 0.62% | 9.69 -0.06 -0.62% | 9.58 -0.11 -1.14% | 9.56 -0.02 -0.21% | 9.61 0.05 0.52% | 9.61 0 0% | 9.71 0.1 1.04% | 9.82 0.11 1.13% | 9.75 -0.07 -0.71% | 9.62 -0.13 -1.33% | 9.78 | |||||||||||
| 6 月 | 9.65 0.03 0.31% | 9.85 0.2 2.07% | 9.89 0.04 0.41% | 9.87 -0.02 -0.2% | 9.90 0.03 0.3% | 10.00 0.1 1.01% | 9.93 -0.07 -0.7% | 10.00 0.07 0.7% | 10.20 0.2 2% | 10.10 -0.1 -0.98% | 10.20 0.1 0.99% | 10.25 0.05 0.49% | 10.00 -0.25 -2.44% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.15 0 0% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 10.15 0.05 0.5% | 10.15 0 0% | 10.05 | |||||||||
| 7 月 | 10.05 -0.1 -0.99% | 10.20 0.15 1.49% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 9.91 -0.19 -1.88% | 9.92 0.01 0.1% | 9.95 0.03 0.3% | 10.00 0.05 0.5% | 9.99 -0.01 -0.1% | 10.05 0.06 0.6% | 10.15 0.1 1% | 10.05 -0.1 -0.99% | 10.00 -0.05 -0.5% | 9.98 -0.02 -0.2% | 10.10 0.12 1.2% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.06 | ||||||||||
| 8 月 | 10.35 0.2 1.97% | 10.25 -0.1 -0.97% | 10.20 -0.05 -0.49% | 10.80 0.6 5.88% | 10.65 -0.15 -1.39% | 10.65 0 0% | 10.40 -0.25 -2.35% | 10.05 -0.35 -3.37% | 9.98 -0.07 -0.7% | 9.80 -0.18 -1.8% | 9.91 0.11 1.12% | 10.05 0.14 1.41% | 10.65 0.6 5.97% | 10.50 -0.15 -1.41% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.45 -0.05 -0.48% | 10.55 0.1 0.96% | 10.60 0.05 0.47% | 10.75 0.15 1.42% | 10.85 0.1 0.93% | 11.45 0.6 5.53% | 11.15 -0.3 -2.62% | 10.47 | ||||||||
| 9 月 | 11.35 0.2 1.79% | 11.25 -0.1 -0.88% | 11.40 0.15 1.33% | 11.15 -0.25 -2.19% | 11.10 -0.05 -0.45% | 11.20 0.1 0.9% | 11.60 0.4 3.57% | 12.00 0.4 3.45% | 12.65 0.65 5.42% | 12.30 -0.35 -2.77% | 12.10 -0.2 -1.63% | 11.80 -0.3 -2.48% | 11.50 -0.3 -2.54% | 11.70 0.2 1.74% | 11.80 0.1 0.85% | 11.55 -0.25 -2.12% | 11.40 -0.15 -1.3% | 11.30 -0.1 -0.88% | 11.30 0 0% | 11.30 0 0% | 10.90 -0.4 -3.54% | 10.95 0.05 0.46% | 11.51 | |||||||||
| 10 月 | 11.15 0.2 1.83% | 11.05 -0.1 -0.9% | 11.05 0 0% | 11.05 0 0% | 11.15 0.1 0.9% | 11.05 -0.1 -0.9% | 11.05 0 0% | 11.00 -0.05 -0.45% | 10.90 -0.1 -0.91% | 11.00 0.1 0.92% | 11.05 0.05 0.45% | 10.85 -0.2 -1.81% | 10.85 0 0% | 10.90 0.05 0.46% | 10.95 0.05 0.46% | 10.85 -0.1 -0.91% | 10.80 -0.05 -0.46% | 10.65 -0.15 -1.39% | 10.70 0.05 0.47% | 10.95 | ||||||||||||
| 11 月 | 10.90 0.2 1.87% | 11.00 0.1 0.92% | 11.00 0 0% | 11.05 0.05 0.45% | 11.20 0.15 1.36% | 10.95 -0.25 -2.23% | 10.80 -0.15 -1.37% | 10.95 0.15 1.39% | 10.80 -0.15 -1.37% | 10.70 -0.1 -0.93% | 10.85 0.15 1.4% | 11.00 0.15 1.38% | 11.00 0 0% | 11.00 0 0% | 10.95 -0.05 -0.45% | 11.20 0.25 2.28% | 11.10 -0.1 -0.89% | 11.05 -0.05 -0.45% | 11.00 -0.05 -0.45% | 11.15 0.15 1.36% | 11.20 0.05 0.45% | 11.15 -0.05 -0.45% | 11 | |||||||||
| 12 月 | 11.05 -0.1 -0.9% | 11.15 0.1 0.9% | 11.15 0 0% | 10.80 -0.35 -3.14% | 10.75 -0.05 -0.46% | 10.80 0.05 0.47% | 10.85 0.05 0.46% | 10.75 -0.1 -0.92% | 10.70 -0.05 -0.47% | 10.75 0.05 0.47% | 10.70 -0.05 -0.47% | 10.70 0 0% | 10.95 0.25 2.34% | 10.85 -0.1 -0.91% | 10.70 -0.15 -1.38% | 10.60 -0.1 -0.93% | 10.75 0.15 1.42% | 10.70 -0.05 -0.47% | 11.20 0.5 4.67% | 11.65 0.45 4.02% | 11.70 0.05 0.43% | 10.91 |
說明:最高漲幅:9.83%最低跌幅:-3.54% 最高價:12.65最低價:9.16平均價:10.57,灰色底表示週末,漲130天(19.5)元,跌150天(-18.06)元,平盤36天
10%=1,7%=2,6%=3,5%=3,4%=4,3%=2,2%=15,1%=66,0%=70,-0%=1,-1%=11,-2%=22,-3%=43,-4%=73,
| 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 | 1905 | 415804 | 121 | 3828578 | 9.21 | 9.22 | 9.18 | 9.20 | 0.01 | 0% | 9.20 | 88 | 9.21 | 2 | 23.59 |
| 2017-01-04 | 1905 | 706084 | 160 | 6503160 | 9.21 | 9.24 | 9.16 | 9.16 | 0.04 | -0.43% | 9.16 | 19 | 9.21 | 5 | 23.49 |
| 2017-01-05 | 1905 | 7288262 | 1872 | 71150924 | 9.27 | 9.98 | 9.27 | 9.82 | 0.66 | 7.21% | 9.81 | 24 | 9.82 | 1 | 25.18 |
| 2017-01-06 | 1905 | 7811389 | 1914 | 77822497 | 9.87 | 10.05 | 9.84 | 9.95 | 0.13 | 1.32% | 9.95 | 36 | 9.96 | 6 | 25.51 |
| 2017-01-09 | 1905 | 2870130 | 658 | 28082004 | 9.99 | 9.99 | 9.60 | 9.73 | 0.22 | -2.21% | 9.73 | 12 | 9.74 | 17 | 24.95 |
| 2017-01-10 | 1905 | 1248890 | 438 | 12140638 | 9.66 | 9.79 | 9.66 | 9.79 | 0.06 | 0.62% | 9.78 | 24 | 9.79 | 7 | 25.10 |
| 2017-01-11 | 1905 | 1173803 | 330 | 11484631 | 9.83 | 9.83 | 9.75 | 9.76 | 0.03 | -0.31% | 9.76 | 1 | 9.77 | 23 | 25.03 |
| 2017-01-12 | 1905 | 1038727 | 289 | 10142124 | 9.82 | 9.84 | 9.70 | 9.74 | 0.02 | -0.2% | 9.73 | 53 | 9.74 | 16 | 24.97 |
| 2017-01-13 | 1905 | 466567 | 161 | 4545408 | 9.70 | 9.80 | 9.70 | 9.73 | 0.01 | -0.1% | 9.72 | 43 | 9.73 | 5 | 24.95 |
| 2017-01-16 | 1905 | 946093 | 254 | 9284915 | 9.85 | 9.87 | 9.77 | 9.78 | 0.05 | 0.51% | 9.78 | 49 | 9.79 | 1 | 25.08 |
| 2017-01-17 | 1905 | 3292258 | 874 | 32772114 | 9.83 | 10.05 | 9.80 | 9.92 | 0.14 | 1.43% | 9.92 | 14 | 9.99 | 20 | 25.44 |
| 2017-01-18 | 1905 | 1364809 | 479 | 13535735 | 9.95 | 9.98 | 9.86 | 9.89 | 0.03 | -0.3% | 9.89 | 5 | 9.90 | 5 | 25.36 |
| 2017-01-19 | 1905 | 772242 | 217 | 7582050 | 9.89 | 9.89 | 9.79 | 9.81 | 0.08 | -0.81% | 9.81 | 1 | 9.83 | 102 | 25.15 |
| 2017-01-20 | 1905 | 6464933 | 1477 | 65385204 | 9.81 | 10.25 | 9.81 | 10.00 | 0.19 | 1.94% | 9.99 | 69 | 10.00 | 31 | 25.64 |
| 2017-01-23 | 1905 | 2802526 | 645 | 28064773 | 10.05 | 10.10 | 9.96 | 9.96 | 0.04 | -0.4% | 9.95 | 47 | 9.96 | 2 | 25.54 |
| 2017-01-24 | 1905 | 1661897 | 376 | 16564090 | 10.00 | 10.05 | 9.91 | 9.91 | 0.05 | -0.5% | 9.91 | 28 | 9.93 | 20 | 25.41 |
| 2017-02-02 | 1905 | 1249751 | 301 | 12415402 | 9.91 | 9.99 | 9.91 | 9.91 | 0.00 | 0% | 9.91 | 9 | 9.94 | 11 | 25.41 |
| 2017-02-03 | 1905 | 1444579 | 391 | 14284729 | 9.92 | 9.98 | 9.81 | 9.81 | 0.10 | -1.01% | 9.81 | 34 | 9.82 | 1 | 25.15 |
| 2017-02-06 | 1905 | 1137034 | 320 | 11187452 | 9.84 | 9.90 | 9.78 | 9.84 | 0.03 | 0.31% | 9.84 | 137 | 9.85 | 47 | 25.23 |
| 2017-02-07 | 1905 | 1897602 | 268 | 18669135 | 9.86 | 9.88 | 9.78 | 9.79 | 0.05 | -0.51% | 9.79 | 14 | 9.80 | 1 | 25.10 |
| 2017-02-08 | 1905 | 1232914 | 335 | 12025393 | 9.80 | 9.82 | 9.72 | 9.74 | 0.05 | -0.51% | 9.74 | 17 | 9.76 | 32 | 24.97 |
| 2017-02-09 | 1905 | 2955977 | 685 | 29316220 | 9.83 | 9.99 | 9.82 | 9.83 | 0.09 | 0.92% | 9.83 | 158 | 9.90 | 12 | 25.21 |
| 2017-02-10 | 1905 | 1640799 | 426 | 16230543 | 9.90 | 9.98 | 9.86 | 9.86 | 0.03 | 0.31% | 9.86 | 74 | 9.88 | 8 | 25.28 |
| 2017-02-13 | 1905 | 1034117 | 250 | 10198396 | 9.90 | 9.95 | 9.81 | 9.86 | 0.00 | 0% | 9.85 | 1 | 9.86 | 66 | 25.28 |
| 2017-02-14 | 1905 | 1031941 | 268 | 10162207 | 9.86 | 9.90 | 9.81 | 9.82 | 0.04 | -0.41% | 9.82 | 8 | 9.85 | 23 | 25.18 |
| 2017-02-15 | 1905 | 2483521 | 730 | 24769347 | 9.90 | 10.10 | 9.84 | 9.98 | 0.16 | 1.63% | 9.97 | 55 | 9.98 | 15 | 25.59 |
| 2017-02-16 | 1905 | 1777883 | 478 | 17775606 | 10.05 | 10.10 | 9.95 | 9.98 | 0.00 | 0% | 9.97 | 29 | 9.98 | 32 | 25.59 |
| 2017-02-17 | 1905 | 772748 | 234 | 7686397 | 9.98 | 9.98 | 9.91 | 9.92 | 0.06 | -0.6% | 9.92 | 2 | 9.94 | 32 | 25.44 |
| 2017-02-18 | 1905 | 712941 | 187 | 7106274 | 10.00 | 10.00 | 9.93 | 9.93 | 0.01 | 0.1% | 9.93 | 8 | 9.95 | 12 | 25.46 |
| 2017-02-20 | 1905 | 891999 | 213 | 8899898 | 9.96 | 10.00 | 9.93 | 9.97 | 0.04 | 0.4% | 9.96 | 12 | 9.97 | 8 | 25.56 |
| 2017-02-21 | 1905 | 8016242 | 1234 | 87693144 | 10.90 | 10.95 | 10.90 | 10.95 | 0.98 | 9.83% | 10.95 | 21228 | 0.00 | 0 | 28.08 |
| 2017-02-22 | 1905 | 29781272 | 5780 | 336894813 | 11.35 | 11.55 | 11.10 | 11.40 | 0.45 | 4.11% | 11.35 | 88 | 11.40 | 372 | 29.23 |
| 2017-02-23 | 1905 | 15309146 | 3303 | 176670439 | 11.50 | 11.80 | 11.35 | 11.35 | 0.05 | -0.44% | 11.35 | 212 | 11.40 | 172 | 29.10 |
| 2017-02-24 | 1905 | 4688588 | 1147 | 53090315 | 11.45 | 11.50 | 11.20 | 11.30 | 0.05 | -0.44% | 11.30 | 21 | 11.35 | 173 | 28.97 |
| 2017-03-01 | 1905 | 6473805 | 1652 | 74836853 | 11.55 | 11.85 | 11.35 | 11.40 | 0.10 | 0.88% | 11.40 | 167 | 11.45 | 4 | 29.23 |
| 2017-03-02 | 1905 | 3744014 | 1049 | 42661693 | 11.60 | 11.60 | 11.30 | 11.35 | 0.05 | -0.44% | 11.35 | 18 | 11.40 | 256 | 29.10 |
| 2017-03-03 | 1905 | 22081399 | 5566 | 265285729 | 11.60 | 12.30 | 11.60 | 11.90 | 0.55 | 4.85% | 11.85 | 331 | 11.90 | 3 | 30.51 |
| 2017-03-06 | 1905 | 5857613 | 1509 | 69081245 | 11.90 | 12.00 | 11.65 | 11.70 | 0.20 | -1.68% | 11.70 | 300 | 11.75 | 128 | 30.00 |
| 2017-03-07 | 1905 | 36316562 | 7340 | 460670197 | 11.95 | 12.85 | 11.95 | 12.55 | 0.85 | 7.26% | 12.55 | 316 | 12.60 | 104 | 32.18 |
| 2017-03-08 | 1905 | 10231278 | 2774 | 125822192 | 12.45 | 12.50 | 12.10 | 12.35 | 0.20 | -1.59% | 12.35 | 147 | 12.40 | 206 | 31.67 |
| 2017-03-09 | 1905 | 9347382 | 2472 | 115224737 | 12.45 | 12.65 | 12.00 | 12.00 | 0.35 | -2.83% | 12.00 | 597 | 12.05 | 1 | 30.77 |
| 2017-03-10 | 1905 | 7883615 | 2064 | 91739280 | 11.85 | 11.95 | 11.40 | 11.60 | 0.40 | -3.33% | 11.60 | 55 | 11.65 | 11 | 29.74 |
| 2017-03-13 | 1905 | 5270395 | 1622 | 63006080 | 12.00 | 12.20 | 11.80 | 11.80 | 0.20 | 1.72% | 11.80 | 168 | 11.85 | 45 | 30.26 |
| 2017-03-14 | 1905 | 3136964 | 1049 | 36523965 | 11.80 | 11.85 | 11.50 | 11.70 | 0.10 | -0.85% | 11.65 | 80 | 11.70 | 35 | 30.00 |
| 2017-03-15 | 1905 | 2140513 | 707 | 24920157 | 11.70 | 11.80 | 11.55 | 11.60 | 0.10 | -0.85% | 11.60 | 84 | 11.65 | 45 | 29.74 |
| 2017-03-16 | 1905 | 2412352 | 787 | 27938422 | 11.70 | 11.75 | 11.50 | 11.50 | 0.10 | -0.86% | 11.50 | 122 | 11.55 | 66 | 29.49 |
| 2017-03-17 | 1905 | 2726690 | 780 | 31389122 | 11.55 | 11.60 | 11.40 | 11.60 | 0.10 | 0.87% | 11.55 | 29 | 11.60 | 24 | 29.74 |
| 2017-03-20 | 1905 | 2284499 | 597 | 26125500 | 11.55 | 11.55 | 11.35 | 11.40 | 0.20 | -1.72% | 11.40 | 71 | 11.45 | 143 | 29.23 |
| 2017-03-21 | 1905 | 3588787 | 974 | 40333317 | 11.40 | 11.50 | 11.10 | 11.15 | 0.25 | -2.19% | 11.10 | 204 | 11.15 | 155 | 28.59 |
| 2017-03-22 | 1905 | 2290671 | 671 | 25483207 | 11.10 | 11.25 | 10.95 | 11.10 | 0.05 | -0.45% | 11.10 | 103 | 11.15 | 34 | 28.46 |
| 2017-03-23 | 1905 | 3848851 | 1033 | 43632872 | 11.50 | 11.60 | 11.10 | 11.25 | 0.15 | 1.35% | 11.25 | 18 | 11.30 | 126 | 28.85 |
| 2017-03-24 | 1905 | 1423716 | 430 | 15924190 | 11.15 | 11.25 | 11.15 | 11.15 | 0.10 | -0.89% | 11.15 | 88 | 11.20 | 105 | 28.59 |
| 2017-03-27 | 1905 | 2636962 | 698 | 28904573 | 11.15 | 11.15 | 10.80 | 10.85 | 0.30 | -2.69% | 10.85 | 125 | 10.90 | 37 | 27.82 |
| 2017-03-28 | 1905 | 1863582 | 553 | 20143849 | 10.85 | 10.95 | 10.65 | 10.80 | 0.05 | -0.46% | 10.80 | 24 | 10.85 | 54 | 30.86 |
| 2017-03-29 | 1905 | 1787148 | 556 | 19397840 | 10.90 | 10.95 | 10.75 | 10.85 | 0.05 | 0.46% | 10.80 | 19 | 10.85 | 70 | 31.00 |
| 2017-03-30 | 1905 | 2414963 | 743 | 25889533 | 10.80 | 10.85 | 10.65 | 10.80 | 0.05 | -0.46% | 10.75 | 33 | 10.80 | 45 | 30.86 |
| 2017-03-31 | 1905 | 1842822 | 604 | 20159535 | 10.80 | 11.05 | 10.80 | 11.00 | 0.20 | 1.85% | 10.95 | 155 | 11.00 | 67 | 31.43 |
| 2017-04-05 | 1905 | 1808507 | 604 | 19869193 | 11.15 | 11.15 | 10.90 | 10.95 | 0.05 | -0.45% | 10.95 | 54 | 11.00 | 122 | 31.29 |
| 2017-04-06 | 1905 | 1309645 | 406 | 14165554 | 10.85 | 10.95 | 10.75 | 10.85 | 0.10 | -0.91% | 10.85 | 39 | 10.90 | 31 | 31.00 |
| 2017-04-07 | 1905 | 1766045 | 573 | 18911918 | 10.80 | 10.85 | 10.65 | 10.65 | 0.20 | -1.84% | 10.65 | 59 | 10.70 | 93 | 30.43 |
| 2017-04-10 | 1905 | 1876817 | 427 | 19881193 | 10.70 | 10.75 | 10.50 | 10.65 | 0.00 | 0% | 10.60 | 12 | 10.65 | 43 | 30.43 |
| 2017-04-11 | 1905 | 1352647 | 554 | 14374068 | 10.60 | 10.75 | 10.50 | 10.50 | 0.15 | -1.41% | 10.50 | 173 | 10.55 | 61 | 30.00 |
| 2017-04-12 | 1905 | 1209263 | 478 | 12676444 | 10.50 | 10.65 | 10.35 | 10.55 | 0.05 | 0.48% | 10.50 | 2 | 10.55 | 33 | 30.14 |
| 2017-04-13 | 1905 | 596385 | 259 | 6282738 | 10.50 | 10.60 | 10.50 | 10.55 | 0.00 | 0% | 10.50 | 25 | 10.55 | 30 | 30.14 |
| 2017-04-14 | 1905 | 1747568 | 557 | 17975233 | 10.50 | 10.50 | 10.15 | 10.20 | 0.35 | -3.32% | 10.15 | 111 | 10.20 | 2 | 29.14 |
| 2017-04-17 | 1905 | 2992597 | 1157 | 30241323 | 10.30 | 10.30 | 10.00 | 10.15 | 0.05 | -0.49% | 10.15 | 7 | 10.20 | 70 | 29.00 |
| 2017-04-18 | 1905 | 1961481 | 527 | 20243246 | 10.20 | 10.50 | 10.20 | 10.50 | 0.35 | 3.45% | 10.30 | 12 | 10.50 | 53 | 30.00 |
| 2017-04-19 | 1905 | 1557965 | 490 | 15981589 | 10.40 | 10.40 | 10.15 | 10.20 | 0.30 | -2.86% | 10.20 | 37 | 10.25 | 34 | 29.14 |
| 2017-04-20 | 1905 | 684240 | 300 | 6975818 | 10.20 | 10.30 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 59 | 10.20 | 12 | 29.00 |
| 2017-04-21 | 1905 | 649432 | 317 | 6662002 | 10.25 | 10.30 | 10.20 | 10.25 | 0.10 | 0.99% | 10.25 | 4 | 10.30 | 101 | 29.29 |
| 2017-04-24 | 1905 | 1785428 | 530 | 18417806 | 10.30 | 10.45 | 10.15 | 10.30 | 0.05 | 0.49% | 10.30 | 9 | 10.35 | 11 | 29.43 |
| 2017-04-25 | 1905 | 1344616 | 366 | 13948788 | 10.35 | 10.45 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 1 | 10.40 | 48 | 29.57 |
| 2017-04-26 | 1905 | 667013 | 261 | 6868579 | 10.35 | 10.45 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 84 | 10.35 | 123 | 29.29 |
| 2017-04-27 | 1905 | 933215 | 292 | 9501268 | 10.30 | 10.30 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 30 | 10.20 | 3 | 29.00 |
| 2017-04-28 | 1905 | 987067 | 331 | 9987920 | 10.15 | 10.25 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 5 | 10.10 | 62 | 28.71 |
| 2017-05-02 | 1905 | 842670 | 423 | 8493189 | 10.05 | 10.15 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 214 | 10.10 | 11 | 28.57 |
| 2017-05-03 | 1905 | 1822236 | 486 | 18340210 | 10.05 | 10.15 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 46 | 10.10 | 61 | 28.86 |
| 2017-05-04 | 1905 | 911128 | 362 | 9180080 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 158 | 10.15 | 145 | 28.71 |
| 2017-05-05 | 1905 | 3654258 | 685 | 37409280 | 10.10 | 10.35 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 89 | 10.15 | 3 | 28.86 |
| 2017-05-08 | 1905 | 1434346 | 474 | 14514410 | 10.25 | 10.25 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 90 | 10.10 | 343 | 28.71 |
| 2017-05-09 | 1905 | 1673657 | 470 | 16735946 | 10.20 | 10.20 | 9.90 | 9.92 | 0.13 | -1.29% | 9.92 | 13 | 9.94 | 1 | 28.34 |
| 2017-05-10 | 1905 | 1429962 | 392 | 14282581 | 9.95 | 10.05 | 9.95 | 9.97 | 0.05 | 0.5% | 9.97 | 1 | 9.98 | 1 | 28.49 |
| 2017-05-11 | 1905 | 1138825 | 326 | 11280275 | 9.95 | 9.96 | 9.82 | 9.85 | 0.12 | -1.2% | 9.84 | 6 | 9.85 | 190 | 28.14 |
| 2017-05-12 | 1905 | 1074008 | 338 | 10555564 | 9.90 | 9.91 | 9.79 | 9.79 | 0.06 | -0.61% | 9.79 | 3 | 9.80 | 83 | 27.97 |
| 2017-05-15 | 1905 | 3212057 | 980 | 31002511 | 9.80 | 9.80 | 9.52 | 9.69 | 0.10 | -1.02% | 9.67 | 10 | 9.69 | 55 | 23.63 |
| 2017-05-16 | 1905 | 5278231 | 1842 | 51886432 | 9.80 | 9.97 | 9.73 | 9.75 | 0.06 | 0.62% | 9.75 | 27 | 9.76 | 2 | 23.78 |
| 2017-05-17 | 1905 | 2105955 | 786 | 20472948 | 9.78 | 9.79 | 9.66 | 9.69 | 0.06 | -0.62% | 9.69 | 18 | 9.72 | 3 | 23.63 |
| 2017-05-18 | 1905 | 1762963 | 548 | 16932802 | 9.65 | 9.68 | 9.54 | 9.58 | 0.11 | -1.14% | 9.57 | 11 | 9.58 | 5 | 23.37 |
| 2017-05-19 | 1905 | 914119 | 376 | 8751004 | 9.60 | 9.62 | 9.55 | 9.56 | 0.02 | -0.21% | 9.56 | 109 | 9.58 | 17 | 23.32 |
| 2017-05-22 | 1905 | 931091 | 370 | 8930943 | 9.56 | 9.66 | 9.55 | 9.61 | 0.05 | 0.52% | 9.61 | 5 | 9.62 | 3 | 23.44 |
| 2017-05-23 | 1905 | 1041521 | 533 | 10012085 | 9.65 | 9.66 | 9.60 | 9.61 | 0.00 | 0% | 9.60 | 240 | 9.61 | 145 | 23.44 |
| 2017-05-24 | 1905 | 1895400 | 636 | 18354754 | 9.63 | 9.73 | 9.57 | 9.71 | 0.10 | 1.04% | 9.71 | 9 | 9.72 | 20 | 23.68 |
| 2017-05-25 | 1905 | 3329210 | 967 | 32765722 | 9.71 | 9.88 | 9.71 | 9.82 | 0.11 | 1.13% | 9.82 | 28 | 9.83 | 1 | 23.95 |
| 2017-05-26 | 1905 | 1281778 | 390 | 12554670 | 9.84 | 9.87 | 9.75 | 9.75 | 0.07 | -0.71% | 9.75 | 48 | 9.77 | 2 | 23.78 |
| 2017-05-31 | 1905 | 2016645 | 795 | 19528955 | 9.76 | 9.80 | 9.61 | 9.62 | 0.13 | -1.33% | 9.62 | 19 | 9.65 | 1 | 23.46 |
| 2017-06-01 | 1905 | 2136811 | 991 | 20670133 | 9.70 | 9.74 | 9.64 | 9.65 | 0.03 | 0.31% | 9.65 | 34 | 9.69 | 31 | 23.54 |
| 2017-06-02 | 1905 | 2345058 | 1056 | 22963984 | 9.72 | 9.85 | 9.69 | 9.85 | 0.20 | 2.07% | 9.83 | 3 | 9.85 | 74 | 24.02 |
| 2017-06-03 | 1905 | 1506231 | 366 | 14908592 | 9.87 | 9.92 | 9.86 | 9.89 | 0.04 | 0.41% | 9.89 | 66 | 9.90 | 207 | 24.12 |
| 2017-06-06 | 1905 | 1553516 | 600 | 15352602 | 9.94 | 9.94 | 9.85 | 9.87 | 0.00 | -0.2% | 9.87 | 138 | 9.89 | 1 | 24.07 |
| 2017-06-07 | 1905 | 1847708 | 610 | 18306582 | 9.90 | 9.96 | 9.86 | 9.90 | 0.03 | 0.3% | 9.90 | 12 | 9.91 | 32 | 24.15 |
| 2017-06-08 | 1905 | 5820843 | 1052 | 58571857 | 9.92 | 10.15 | 9.92 | 10.00 | 0.10 | 1.01% | 10.00 | 104 | 10.05 | 109 | 24.39 |
| 2017-06-09 | 1905 | 2070024 | 807 | 20722716 | 10.00 | 10.15 | 9.93 | 9.93 | 0.07 | -0.7% | 9.93 | 29 | 9.97 | 3 | 24.22 |
| 2017-06-12 | 1905 | 1827567 | 562 | 18272791 | 9.95 | 10.10 | 9.91 | 10.00 | 0.07 | 0.7% | 9.99 | 20 | 10.00 | 1 | 24.39 |
| 2017-06-13 | 1905 | 7242997 | 1445 | 74402813 | 10.15 | 10.45 | 10.05 | 10.20 | 0.20 | 2% | 10.20 | 299 | 10.25 | 13 | 24.88 |
| 2017-06-14 | 1905 | 2915002 | 917 | 29589270 | 10.25 | 10.30 | 10.05 | 10.10 | 0.10 | -0.98% | 10.05 | 144 | 10.10 | 12 | 24.63 |
| 2017-06-15 | 1905 | 1905210 | 462 | 19362415 | 10.10 | 10.25 | 10.05 | 10.20 | 0.10 | 0.99% | 10.15 | 80 | 10.20 | 40 | 24.88 |
| 2017-06-16 | 1905 | 1821236 | 661 | 18645550 | 10.20 | 10.35 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 218 | 10.25 | 46 | 25.00 |
| 2017-06-19 | 1905 | 3502407 | 886 | 35122379 | 10.15 | 10.15 | 9.96 | 10.00 | 0.25 | -2.44% | 10.00 | 308 | 10.05 | 10 | 24.39 |
| 2017-06-20 | 1905 | 1785994 | 940 | 18034690 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | 0.5% | 10.05 | 241 | 10.10 | 98 | 24.51 |
| 2017-06-21 | 1905 | 3083583 | 805 | 30817309 | 10.10 | 10.10 | 9.90 | 10.10 | 0.05 | 0.5% | 10.05 | 114 | 10.10 | 142 | 24.63 |
| 2017-06-22 | 1905 | 2197267 | 632 | 22255085 | 10.05 | 10.20 | 10.00 | 10.15 | 0.05 | 0.5% | 10.15 | 33 | 10.20 | 249 | 24.76 |
| 2017-06-23 | 1905 | 1683057 | 468 | 17151064 | 10.15 | 10.25 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 31 | 10.20 | 21 | 24.76 |
| 2017-06-26 | 1905 | 1758355 | 475 | 17967676 | 10.15 | 10.30 | 10.15 | 10.25 | 0.10 | 0.99% | 10.25 | 369 | 10.30 | 311 | 25.00 |
| 2017-06-27 | 1905 | 1437640 | 574 | 14685550 | 10.30 | 10.35 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 252 | 10.20 | 65 | 24.88 |
| 2017-06-28 | 1905 | 935431 | 289 | 9449421 | 10.15 | 10.15 | 10.05 | 10.10 | 0.10 | -0.98% | 10.05 | 220 | 10.10 | 57 | 24.63 |
| 2017-06-29 | 1905 | 1196023 | 457 | 12114321 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 193 | 10.15 | 11 | 24.76 |
| 2017-06-30 | 1905 | 913406 | 218 | 9247396 | 10.10 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 150 | 10.15 | 4 | 24.76 |
| 2017-07-03 | 1905 | 2087076 | 507 | 20981210 | 10.15 | 10.15 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 77 | 10.10 | 119 | 24.51 |
| 2017-07-04 | 1905 | 4996433 | 1216 | 51354859 | 10.10 | 10.50 | 10.05 | 10.20 | 0.15 | 1.49% | 10.15 | 150 | 10.20 | 94 | 24.88 |
| 2017-07-05 | 1905 | 1209537 | 337 | 12353615 | 10.30 | 10.35 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 158 | 10.20 | 11 | 24.76 |
| 2017-07-06 | 1905 | 1159979 | 320 | 11832429 | 10.15 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 195 | 10.20 | 50 | 24.88 |
| 2017-07-07 | 1905 | 964320 | 252 | 9791261 | 10.15 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 152 | 10.15 | 9 | 24.63 |
| 2017-07-10 | 1905 | 707097 | 235 | 7153415 | 10.15 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 2 | 10.15 | 156 | 24.63 |
| 2017-07-11 | 1905 | 1019589 | 236 | 10254640 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 88 | 10.10 | 122 | 24.51 |
| 2017-07-12 | 1905 | 2149127 | 526 | 21668908 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 219 | 10.10 | 361 | 24.63 |
| 2017-07-13 | 1905 | 1861345 | 509 | 18329943 | 9.81 | 9.91 | 9.81 | 9.91 | 0.00 | -1.88% | 9.88 | 1 | 9.92 | 45 | 24.17 |
| 2017-07-14 | 1905 | 811808 | 436 | 8056516 | 9.92 | 9.95 | 9.90 | 9.92 | 0.01 | 0.1% | 9.92 | 1 | 9.93 | 223 | 24.20 |
| 2017-07-17 | 1905 | 839579 | 269 | 8354106 | 9.91 | 10.00 | 9.91 | 9.95 | 0.03 | 0.3% | 9.95 | 82 | 9.96 | 5 | 24.27 |
| 2017-07-18 | 1905 | 5718683 | 1215 | 57930506 | 9.99 | 10.25 | 9.95 | 10.00 | 0.05 | 0.5% | 10.00 | 172 | 10.05 | 6 | 24.39 |
| 2017-07-19 | 1905 | 2181695 | 494 | 21823385 | 10.05 | 10.10 | 9.97 | 9.99 | 0.01 | -0.1% | 9.99 | 38 | 10.00 | 12 | 24.37 |
| 2017-07-20 | 1905 | 1504315 | 736 | 15162250 | 10.10 | 10.15 | 10.00 | 10.05 | 0.06 | 0.6% | 10.05 | 4 | 10.10 | 185 | 24.51 |
| 2017-07-21 | 1905 | 1214301 | 322 | 12259268 | 10.10 | 10.15 | 10.00 | 10.15 | 0.10 | 1% | 10.10 | 27 | 10.15 | 269 | 24.76 |
| 2017-07-24 | 1905 | 876078 | 386 | 8845380 | 10.15 | 10.15 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 58 | 10.10 | 5 | 24.51 |
| 2017-07-25 | 1905 | 1114651 | 302 | 11204198 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 59 | 10.05 | 3 | 24.39 |
| 2017-07-26 | 1905 | 1118940 | 674 | 11203166 | 10.05 | 10.10 | 9.98 | 9.98 | 0.02 | -0.2% | 9.98 | 26 | 10.00 | 23 | 24.34 |
| 2017-07-27 | 1905 | 1104107 | 269 | 11128620 | 10.00 | 10.15 | 10.00 | 10.10 | 0.12 | 1.2% | 10.05 | 33 | 10.10 | 22 | 24.63 |
| 2017-07-28 | 1905 | 2482296 | 561 | 25274318 | 10.15 | 10.30 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 138 | 10.10 | 2 | 24.51 |
| 2017-07-31 | 1905 | 1567103 | 441 | 15947982 | 10.05 | 10.25 | 10.05 | 10.15 | 0.10 | 1% | 10.15 | 12 | 10.20 | 150 | 24.76 |
| 2017-08-01 | 1905 | 4528173 | 916 | 46765107 | 10.25 | 10.40 | 10.20 | 10.35 | 0.20 | 1.97% | 10.35 | 25 | 10.40 | 364 | 25.24 |
| 2017-08-02 | 1905 | 1884533 | 456 | 19349376 | 10.40 | 10.45 | 10.15 | 10.25 | 0.10 | -0.97% | 10.20 | 393 | 10.25 | 9 | 25.00 |
| 2017-08-03 | 1905 | 865465 | 202 | 8854454 | 10.30 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 76 | 10.25 | 18 | 24.88 |
| 2017-08-04 | 1905 | 15274179 | 3353 | 164673845 | 10.25 | 11.10 | 10.25 | 10.80 | 0.60 | 5.88% | 10.75 | 190 | 10.80 | 105 | 26.34 |
| 2017-08-07 | 1905 | 4941473 | 1055 | 52667458 | 10.90 | 10.90 | 10.55 | 10.65 | 0.15 | -1.39% | 10.65 | 8 | 10.70 | 261 | 25.98 |
| 2017-08-08 | 1905 | 2728314 | 628 | 29121431 | 10.70 | 10.80 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 8 | 10.70 | 10 | 25.98 |
| 2017-08-09 | 1905 | 2041052 | 493 | 21441824 | 10.65 | 10.65 | 10.40 | 10.40 | 0.25 | -2.35% | 10.40 | 83 | 10.45 | 9 | 25.37 |
| 2017-08-10 | 1905 | 4676063 | 946 | 47560280 | 10.40 | 10.45 | 10.05 | 10.05 | 0.35 | -3.37% | 10.05 | 156 | 10.10 | 4 | 24.51 |
| 2017-08-11 | 1905 | 4215721 | 772 | 42171645 | 9.98 | 10.15 | 9.95 | 9.98 | 0.07 | -0.7% | 9.98 | 129 | 9.99 | 10 | 24.34 |
| 2017-08-14 | 1905 | 2306811 | 593 | 22894758 | 10.00 | 10.10 | 9.80 | 9.80 | 0.18 | -1.8% | 9.80 | 6 | 9.82 | 1 | 21.30 |
| 2017-08-15 | 1905 | 2244087 | 471 | 22335021 | 9.94 | 10.05 | 9.91 | 9.91 | 0.11 | 1.12% | 9.91 | 6 | 9.92 | 2 | 21.54 |
| 2017-08-16 | 1905 | 3117887 | 697 | 31491310 | 9.92 | 10.20 | 9.92 | 10.05 | 0.14 | 1.41% | 10.05 | 106 | 10.10 | 13 | 21.85 |
| 2017-08-17 | 1905 | 12567325 | 2566 | 133405927 | 10.40 | 10.80 | 10.40 | 10.65 | 0.60 | 5.97% | 10.60 | 191 | 10.70 | 202 | 23.15 |
| 2017-08-18 | 1905 | 4401876 | 1028 | 46056446 | 10.50 | 10.55 | 10.35 | 10.50 | 0.15 | -1.41% | 10.50 | 237 | 10.55 | 263 | 22.83 |
| 2017-08-21 | 1905 | 3493272 | 798 | 36856820 | 10.60 | 10.70 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 195 | 10.50 | 10 | 22.72 |
| 2017-08-22 | 1905 | 2964676 | 522 | 31078699 | 10.50 | 10.55 | 10.40 | 10.50 | 0.05 | 0.48% | 10.50 | 111 | 10.55 | 222 | 22.83 |
| 2017-08-23 | 1905 | 2141379 | 504 | 22498830 | 10.55 | 10.60 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 207 | 10.50 | 4 | 22.72 |
| 2017-08-24 | 1905 | 3600602 | 886 | 38208661 | 10.50 | 10.75 | 10.45 | 10.55 | 0.10 | 0.96% | 10.55 | 151 | 10.60 | 5 | 22.93 |
| 2017-08-25 | 1905 | 2529295 | 508 | 26831101 | 10.65 | 10.70 | 10.55 | 10.60 | 0.05 | 0.47% | 10.60 | 12 | 10.65 | 108 | 23.04 |
| 2017-08-28 | 1905 | 4209146 | 1037 | 45242243 | 10.60 | 10.85 | 10.60 | 10.75 | 0.15 | 1.42% | 10.75 | 91 | 10.80 | 437 | 23.37 |
| 2017-08-29 | 1905 | 4108534 | 914 | 44310882 | 10.75 | 10.90 | 10.60 | 10.85 | 0.10 | 0.93% | 10.85 | 96 | 10.90 | 239 | 23.59 |
| 2017-08-30 | 1905 | 16947568 | 3509 | 192538315 | 10.90 | 11.60 | 10.90 | 11.45 | 0.60 | 5.53% | 11.40 | 233 | 11.45 | 46 | 24.89 |
| 2017-08-31 | 1905 | 7198625 | 1354 | 80688725 | 11.40 | 11.40 | 11.10 | 11.15 | 0.30 | -2.62% | 11.15 | 328 | 11.20 | 9 | 24.24 |
| 2017-09-01 | 1905 | 7100357 | 1643 | 80433449 | 11.15 | 11.50 | 11.15 | 11.35 | 0.20 | 1.79% | 11.30 | 253 | 11.35 | 42 | 24.67 |
| 2017-09-04 | 1905 | 4992201 | 1038 | 56742876 | 11.35 | 11.60 | 11.20 | 11.25 | 0.10 | -0.88% | 11.25 | 125 | 11.30 | 80 | 24.46 |
| 2017-09-05 | 1905 | 3503591 | 925 | 39817816 | 11.25 | 11.45 | 11.20 | 11.40 | 0.15 | 1.33% | 11.35 | 88 | 11.40 | 62 | 24.78 |
| 2017-09-06 | 1905 | 3808905 | 921 | 42801836 | 11.35 | 11.45 | 11.10 | 11.15 | 0.25 | -2.19% | 11.15 | 32 | 11.20 | 97 | 24.24 |
| 2017-09-07 | 1905 | 2862947 | 652 | 31871558 | 11.20 | 11.30 | 11.00 | 11.10 | 0.05 | -0.45% | 11.10 | 13 | 11.15 | 17 | 24.13 |
| 2017-09-08 | 1905 | 2667373 | 581 | 29988680 | 11.20 | 11.30 | 11.20 | 11.20 | 0.10 | 0.9% | 11.20 | 1286 | 11.25 | 5 | 24.35 |
| 2017-09-11 | 1905 | 6212678 | 1412 | 71246127 | 11.25 | 11.65 | 11.25 | 11.60 | 0.40 | 3.57% | 11.55 | 54 | 11.60 | 302 | 25.22 |
| 2017-09-12 | 1905 | 22986516 | 4856 | 278404612 | 11.65 | 12.50 | 11.65 | 12.00 | 0.40 | 3.45% | 12.00 | 22 | 12.05 | 35 | 26.09 |
| 2017-09-13 | 1905 | 22931596 | 5269 | 284187474 | 12.30 | 12.75 | 12.00 | 12.65 | 0.65 | 5.42% | 12.60 | 163 | 12.65 | 241 | 27.50 |
| 2017-09-14 | 1905 | 8903307 | 2482 | 109543102 | 12.55 | 12.55 | 12.10 | 12.30 | 0.35 | -2.77% | 12.30 | 88 | 12.35 | 56 | 26.74 |
| 2017-09-15 | 1905 | 6061589 | 1616 | 74297235 | 12.20 | 12.55 | 12.10 | 12.10 | 0.20 | -1.63% | 12.10 | 207 | 12.15 | 35 | 26.30 |
| 2017-09-18 | 1905 | 6373278 | 1504 | 75866506 | 12.15 | 12.15 | 11.75 | 11.80 | 0.30 | -2.48% | 11.75 | 138 | 11.80 | 354 | 25.65 |
| 2017-09-19 | 1905 | 5465877 | 1363 | 63670180 | 11.80 | 11.90 | 11.50 | 11.50 | 0.30 | -2.54% | 11.50 | 77 | 11.55 | 29 | 25.00 |
| 2017-09-20 | 1905 | 3698965 | 957 | 42977784 | 11.60 | 11.75 | 11.40 | 11.70 | 0.20 | 1.74% | 11.65 | 104 | 11.70 | 171 | 25.43 |
| 2017-09-21 | 1905 | 2780598 | 783 | 32804144 | 11.85 | 11.90 | 11.70 | 11.80 | 0.10 | 0.85% | 11.80 | 283 | 11.85 | 214 | 25.65 |
| 2017-09-22 | 1905 | 3427350 | 877 | 39733886 | 11.75 | 11.75 | 11.50 | 11.55 | 0.25 | -2.12% | 11.55 | 52 | 11.60 | 190 | 25.11 |
| 2017-09-25 | 1905 | 2826059 | 739 | 32277915 | 11.60 | 11.70 | 11.25 | 11.40 | 0.15 | -1.3% | 11.40 | 320 | 11.45 | 40 | 24.78 |
| 2017-09-26 | 1905 | 2340032 | 720 | 26714556 | 11.40 | 11.55 | 11.30 | 11.30 | 0.10 | -0.88% | 11.30 | 64 | 11.35 | 8 | 24.57 |
| 2017-09-27 | 1905 | 2399654 | 576 | 27129604 | 11.35 | 11.45 | 11.25 | 11.30 | 0.00 | 0% | 11.30 | 15 | 11.35 | 236 | 24.57 |
| 2017-09-28 | 1905 | 2256776 | 503 | 25589519 | 11.45 | 11.50 | 11.20 | 11.30 | 0.00 | 0% | 11.30 | 10 | 11.35 | 102 | 24.57 |
| 2017-09-29 | 1905 | 4192555 | 1103 | 46209994 | 11.40 | 11.40 | 10.90 | 10.90 | 0.40 | -3.54% | 10.90 | 148 | 10.95 | 11 | 23.70 |
| 2017-09-30 | 1905 | 1036367 | 274 | 11368014 | 11.00 | 11.05 | 10.90 | 10.95 | 0.05 | 0.46% | 10.90 | 252 | 10.95 | 11 | 23.80 |
| 2017-10-02 | 1905 | 2197112 | 665 | 24456935 | 10.95 | 11.25 | 10.95 | 11.15 | 0.20 | 1.83% | 11.15 | 5 | 11.20 | 165 | 24.24 |
| 2017-10-03 | 1905 | 1310299 | 512 | 14507900 | 11.25 | 11.25 | 11.00 | 11.05 | 0.10 | -0.9% | 11.05 | 37 | 11.10 | 69 | 24.02 |
| 2017-10-05 | 1905 | 792348 | 293 | 8778628 | 11.05 | 11.15 | 11.05 | 11.05 | 0.00 | 0% | 11.05 | 83 | 11.10 | 24 | 24.02 |
| 2017-10-06 | 1905 | 1492603 | 518 | 16522633 | 11.15 | 11.20 | 11.00 | 11.05 | 0.00 | 0% | 11.05 | 45 | 11.10 | 100 | 24.02 |
| 2017-10-11 | 1905 | 6310789 | 1259 | 71376942 | 11.25 | 11.45 | 11.10 | 11.15 | 0.10 | 0.9% | 11.10 | 132 | 11.15 | 3 | 24.24 |
| 2017-10-12 | 1905 | 1481541 | 601 | 16381451 | 11.10 | 11.20 | 11.00 | 11.05 | 0.10 | -0.9% | 11.00 | 198 | 11.05 | 28 | 24.02 |
| 2017-10-13 | 1905 | 1007439 | 319 | 11134129 | 11.05 | 11.10 | 11.00 | 11.05 | 0.00 | 0% | 11.05 | 42 | 11.10 | 68 | 24.02 |
| 2017-10-16 | 1905 | 1707270 | 514 | 18848465 | 11.10 | 11.15 | 11.00 | 11.00 | 0.05 | -0.45% | 11.00 | 99 | 11.05 | 213 | 23.91 |
| 2017-10-17 | 1905 | 1646906 | 508 | 18020772 | 11.05 | 11.10 | 10.85 | 10.90 | 0.10 | -0.91% | 10.90 | 4 | 11.00 | 168 | 23.70 |
| 2017-10-18 | 1905 | 2147147 | 752 | 23678645 | 10.95 | 11.10 | 10.90 | 11.00 | 0.10 | 0.92% | 11.00 | 97 | 11.05 | 37 | 23.91 |
| 2017-10-19 | 1905 | 867964 | 417 | 9594604 | 11.05 | 11.15 | 11.00 | 11.05 | 0.05 | 0.45% | 11.05 | 4 | 11.10 | 176 | 24.02 |
| 2017-10-20 | 1905 | 1357310 | 455 | 14809807 | 11.00 | 11.00 | 10.85 | 10.85 | 0.20 | -1.81% | 10.85 | 145 | 10.90 | 44 | 23.59 |
| 2017-10-23 | 1905 | 1489972 | 480 | 16267940 | 10.90 | 11.05 | 10.80 | 10.85 | 0.00 | 0% | 10.85 | 153 | 10.90 | 15 | 23.59 |
| 2017-10-24 | 1905 | 634994 | 222 | 6921082 | 10.95 | 10.95 | 10.85 | 10.90 | 0.05 | 0.46% | 10.85 | 126 | 10.95 | 62 | 23.70 |
| 2017-10-25 | 1905 | 879927 | 272 | 9605648 | 10.95 | 11.00 | 10.90 | 10.95 | 0.05 | 0.46% | 10.90 | 53 | 10.95 | 186 | 23.80 |
| 2017-10-26 | 1905 | 590723 | 281 | 6425954 | 10.90 | 10.95 | 10.85 | 10.85 | 0.10 | -0.91% | 10.85 | 163 | 10.90 | 66 | 23.59 |
| 2017-10-27 | 1905 | 1299306 | 440 | 14078586 | 10.85 | 11.00 | 10.75 | 10.80 | 0.05 | -0.46% | 10.80 | 16 | 10.85 | 49 | 23.48 |
| 2017-10-30 | 1905 | 1433018 | 441 | 15316287 | 10.80 | 10.85 | 10.55 | 10.65 | 0.15 | -1.39% | 10.65 | 15 | 10.70 | 66 | 23.15 |
| 2017-10-31 | 1905 | 768949 | 264 | 8208400 | 10.65 | 10.75 | 10.60 | 10.70 | 0.05 | 0.47% | 10.70 | 8 | 10.75 | 81 | 23.26 |
| 2017-11-01 | 1905 | 2304161 | 599 | 25036085 | 10.75 | 10.95 | 10.75 | 10.90 | 0.20 | 1.87% | 10.85 | 32 | 10.90 | 24 | 23.70 |
| 2017-11-02 | 1905 | 1336166 | 493 | 14695260 | 10.95 | 11.05 | 10.90 | 11.00 | 0.10 | 0.92% | 10.95 | 75 | 11.00 | 10 | 23.91 |
| 2017-11-03 | 1905 | 1314981 | 408 | 14552534 | 11.15 | 11.15 | 11.00 | 11.00 | 0.00 | 0% | 11.00 | 47 | 11.05 | 45 | 23.91 |
| 2017-11-06 | 1905 | 717203 | 259 | 7910113 | 11.10 | 11.10 | 10.95 | 11.05 | 0.05 | 0.45% | 11.00 | 36 | 11.05 | 75 | 24.02 |
| 2017-11-07 | 1905 | 4444489 | 943 | 50029820 | 11.05 | 11.40 | 11.00 | 11.20 | 0.15 | 1.36% | 11.15 | 194 | 11.20 | 10 | 24.35 |
| 2017-11-08 | 1905 | 1799179 | 491 | 19855594 | 11.20 | 11.25 | 10.95 | 10.95 | 0.25 | -2.23% | 10.95 | 9 | 11.00 | 9 | 23.80 |
| 2017-11-09 | 1905 | 1321302 | 382 | 14423593 | 10.95 | 11.05 | 10.80 | 10.80 | 0.15 | -1.37% | 10.80 | 202 | 10.85 | 1 | 23.48 |
| 2017-11-10 | 1905 | 555364 | 198 | 6041743 | 10.85 | 10.95 | 10.85 | 10.95 | 0.15 | 1.39% | 10.90 | 14 | 10.95 | 53 | 23.80 |
| 2017-11-13 | 1905 | 736088 | 221 | 7985792 | 11.05 | 11.05 | 10.80 | 10.80 | 0.15 | -1.37% | 10.80 | 244 | 10.85 | 3 | 23.48 |
| 2017-11-14 | 1905 | 870329 | 244 | 9363350 | 10.90 | 10.90 | 10.70 | 10.70 | 0.10 | -0.93% | 10.70 | 337 | 10.75 | 14 | 18.77 |
| 2017-11-15 | 1905 | 2268927 | 672 | 24801811 | 11.05 | 11.05 | 10.80 | 10.85 | 0.15 | 1.4% | 10.85 | 3 | 10.90 | 17 | 19.04 |
| 2017-11-16 | 1905 | 6559355 | 1406 | 72949682 | 11.05 | 11.25 | 10.90 | 11.00 | 0.15 | 1.38% | 10.95 | 30 | 11.00 | 38 | 19.30 |
| 2017-11-17 | 1905 | 1117419 | 371 | 12245529 | 11.00 | 11.10 | 10.90 | 11.00 | 0.00 | 0% | 10.95 | 30 | 11.00 | 108 | 19.30 |
| 2017-11-20 | 1905 | 1491908 | 589 | 16374088 | 11.05 | 11.05 | 10.90 | 11.00 | 0.00 | 0% | 11.00 | 1 | 11.05 | 48 | 19.30 |
| 2017-11-21 | 1905 | 1382000 | 675 | 15184591 | 11.10 | 11.10 | 10.95 | 10.95 | 0.05 | -0.45% | 10.95 | 219 | 11.00 | 15 | 19.21 |
| 2017-11-22 | 1905 | 4456297 | 1108 | 49985852 | 11.00 | 11.30 | 11.00 | 11.20 | 0.25 | 2.28% | 11.15 | 79 | 11.20 | 172 | 19.65 |
| 2017-11-23 | 1905 | 1054406 | 360 | 11718179 | 11.25 | 11.25 | 11.05 | 11.10 | 0.10 | -0.89% | 11.05 | 106 | 11.10 | 82 | 19.47 |
| 2017-11-24 | 1905 | 1057974 | 300 | 11724614 | 11.10 | 11.15 | 11.05 | 11.05 | 0.05 | -0.45% | 11.05 | 2 | 11.10 | 44 | 19.39 |
| 2017-11-27 | 1905 | 928133 | 262 | 10294913 | 11.05 | 11.15 | 11.00 | 11.00 | 0.05 | -0.45% | 11.00 | 124 | 11.10 | 56 | 19.30 |
| 2017-11-28 | 1905 | 1278344 | 395 | 14166341 | 11.10 | 11.20 | 11.00 | 11.15 | 0.15 | 1.36% | 11.10 | 70 | 11.15 | 2 | 19.56 |
| 2017-11-29 | 1905 | 1509019 | 323 | 16801853 | 11.20 | 11.25 | 11.05 | 11.20 | 0.05 | 0.45% | 11.15 | 96 | 11.20 | 389 | 19.65 |
| 2017-11-30 | 1905 | 1477044 | 511 | 16411684 | 11.20 | 11.20 | 11.05 | 11.15 | 0.05 | -0.45% | 11.10 | 2 | 11.15 | 401 | 19.56 |
| 2017-12-01 | 1905 | 881583 | 309 | 9761613 | 11.15 | 11.15 | 11.00 | 11.05 | 0.10 | -0.9% | 11.05 | 88 | 11.10 | 34 | 19.39 |
| 2017-12-04 | 1905 | 823431 | 221 | 9138623 | 11.10 | 11.15 | 11.05 | 11.15 | 0.10 | 0.9% | 11.10 | 36 | 11.15 | 105 | 19.56 |
| 2017-12-05 | 1905 | 5515662 | 1266 | 62186491 | 11.15 | 11.40 | 11.05 | 11.15 | 0.00 | 0% | 11.15 | 18 | 11.20 | 9 | 19.56 |
| 2017-12-06 | 1905 | 3039850 | 689 | 33206569 | 11.20 | 11.25 | 10.75 | 10.80 | 0.35 | -3.14% | 10.80 | 119 | 10.85 | 2 | 18.95 |
| 2017-12-07 | 1905 | 972952 | 448 | 10507482 | 10.80 | 10.90 | 10.70 | 10.75 | 0.05 | -0.46% | 10.70 | 172 | 10.75 | 20 | 18.86 |
| 2017-12-08 | 1905 | 961960 | 250 | 10364213 | 10.85 | 10.85 | 10.70 | 10.80 | 0.05 | 0.47% | 10.75 | 12 | 10.80 | 314 | 18.95 |
| 2017-12-11 | 1905 | 721433 | 180 | 7829969 | 10.85 | 10.90 | 10.80 | 10.85 | 0.05 | 0.46% | 10.80 | 60 | 10.85 | 4 | 19.04 |
| 2017-12-12 | 1905 | 736661 | 310 | 7974353 | 10.95 | 10.95 | 10.75 | 10.75 | 0.10 | -0.92% | 10.75 | 32 | 10.80 | 15 | 18.86 |
| 2017-12-13 | 1905 | 1416477 | 466 | 15146149 | 10.75 | 10.80 | 10.60 | 10.70 | 0.05 | -0.47% | 10.70 | 27 | 10.75 | 279 | 18.77 |
| 2017-12-14 | 1905 | 771797 | 308 | 8274969 | 10.80 | 10.80 | 10.70 | 10.75 | 0.05 | 0.47% | 10.70 | 29 | 10.75 | 26 | 18.86 |
| 2017-12-15 | 1905 | 1459088 | 397 | 15606937 | 10.75 | 10.80 | 10.60 | 10.70 | 0.05 | -0.47% | 10.70 | 60 | 10.75 | 17 | 18.77 |
| 2017-12-18 | 1905 | 545264 | 226 | 5853469 | 10.75 | 10.80 | 10.70 | 10.70 | 0.00 | 0% | 10.70 | 155 | 10.75 | 33 | 18.77 |
| 2017-12-19 | 1905 | 2926182 | 747 | 32023377 | 10.75 | 11.15 | 10.70 | 10.95 | 0.25 | 2.34% | 10.95 | 30 | 11.00 | 147 | 19.21 |
| 2017-12-20 | 1905 | 1498611 | 358 | 16225397 | 10.90 | 10.95 | 10.75 | 10.85 | 0.10 | -0.91% | 10.85 | 26 | 10.90 | 186 | 19.04 |
| 2017-12-21 | 1905 | 4177744 | 799 | 44740704 | 10.90 | 10.90 | 10.55 | 10.70 | 0.15 | -1.38% | 10.70 | 10 | 10.75 | 323 | 18.77 |
| 2017-12-22 | 1905 | 3911647 | 863 | 41656804 | 10.75 | 10.80 | 10.55 | 10.60 | 0.10 | -0.93% | 10.60 | 220 | 10.65 | 9 | 18.60 |
| 2017-12-25 | 1905 | 1532990 | 414 | 16471138 | 10.70 | 10.80 | 10.65 | 10.75 | 0.15 | 1.42% | 10.70 | 157 | 10.75 | 29 | 18.86 |
| 2017-12-26 | 1905 | 1081638 | 639 | 11606473 | 10.75 | 10.80 | 10.65 | 10.70 | 0.05 | -0.47% | 10.65 | 83 | 10.70 | 54 | 18.77 |
| 2017-12-27 | 1905 | 14100592 | 2987 | 157441537 | 10.90 | 11.40 | 10.90 | 11.20 | 0.50 | 4.67% | 11.20 | 66 | 11.25 | 55 | 19.65 |
| 2017-12-28 | 1905 | 14037769 | 3177 | 165629406 | 12.00 | 12.00 | 11.60 | 11.65 | 0.45 | 4.02% | 11.65 | 258 | 11.70 | 104 | 20.44 |
| 2017-12-29 | 1905 | 5294318 | 1520 | 62156789 | 11.70 | 11.90 | 11.60 | 11.70 | 0.05 | 0.43% | 11.65 | 53 | 11.70 | 149 | 20.53 |