官田鋼(2017)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 8.57 0 0% | 8.51 -0.06 -0.7% | 8.53 0.02 0.24% | 8.73 0.2 2.34% | 8.80 0.07 0.8% | 8.80 0 0% | 8.71 -0.09 -1.02% | 8.56 -0.15 -1.72% | 8.57 0.01 0.12% | 8.58 0.01 0.12% | 8.72 0.14 1.63% | 8.81 0.09 1.03% | 8.72 -0.09 -1.02% | 8.63 -0.09 -1.03% | 8.66 0.03 0.35% | 8.67 0.01 0.12% | 8.67 | |||||||||||||||
| 2 月 | 8.69 0.02 0.23% | 8.67 -0.02 -0.23% | 8.70 0.03 0.35% | 8.66 -0.04 -0.46% | 8.58 -0.08 -0.92% | 8.85 0.27 3.15% | 8.72 -0.13 -1.47% | 9.01 0.29 3.33% | 9.06 0.05 0.55% | 9.17 0.11 1.21% | 9.55 0.38 4.14% | 10.00 0.45 4.71% | 9.98 -0.02 -0.2% | 10.05 0.07 0.7% | 10.85 0.8 7.96% | 10.65 -0.2 -1.84% | 10.30 -0.35 -3.29% | 10.55 0.25 2.43% | 9.78 | |||||||||||||
| 3 月 | 10.85 0.3 2.84% | 10.85 0 0% | 10.05 -0.8 -7.37% | 10.15 0.1 1% | 10.25 0.1 0.99% | 10.15 -0.1 -0.98% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.20 0 0% | 10.05 -0.15 -1.47% | 10.20 0.15 1.49% | 10.25 0.05 0.49% | 10.30 0.05 0.49% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 10.05 -0.05 -0.5% | 9.76 -0.29 -2.89% | 9.48 -0.28 -2.87% | 9.51 0.03 0.32% | 9.82 0.31 3.26% | 9.78 -0.04 -0.41% | 10.12 | ||||||||
| 4 月 | 9.81 0.03 0.31% | 10.25 0.44 4.49% | 10.30 0.05 0.49% | 10.15 -0.15 -1.46% | 10.00 -0.15 -1.48% | 9.91 -0.09 -0.9% | 10.05 0.14 1.41% | 9.90 -0.15 -1.49% | 9.86 -0.04 -0.4% | 9.87 0.01 0.1% | 9.67 -0.2 -2.03% | 9.63 -0.04 -0.41% | 9.63 0 0% | 9.61 -0.02 -0.21% | 9.67 0.06 0.62% | 9.70 0.03 0.31% | 9.74 0.04 0.41% | 9.55 -0.19 -1.95% | 9.82 | |||||||||||||
| 5 月 | 9.60 0.05 0.52% | 9.60 0 0% | 9.66 0.06 0.63% | 9.43 -0.23 -2.38% | 9.36 -0.07 -0.74% | 9.20 -0.16 -1.71% | 9.10 -0.1 -1.09% | 8.91 -0.19 -2.09% | 9.11 0.2 2.24% | 9.42 0.31 3.4% | 9.34 -0.08 -0.85% | 9.29 -0.05 -0.54% | 9.34 0.05 0.54% | 9.33 -0.01 -0.11% | 9.17 -0.16 -1.71% | 9.11 -0.06 -0.65% | 9.35 0.24 2.63% | 9.26 -0.09 -0.96% | 9.18 -0.08 -0.86% | 9.16 -0.02 -0.22% | 9.28 | |||||||||||
| 6 月 | 9.07 -0.09 -0.98% | 9.14 0.07 0.77% | 9.12 -0.02 -0.22% | 9.03 -0.09 -0.99% | 9.09 0.06 0.66% | 9.11 0.02 0.22% | 9.01 -0.1 -1.1% | 8.99 -0.02 -0.22% | 8.95 -0.04 -0.44% | 8.83 -0.12 -1.34% | 8.83 0 0% | 8.91 0.08 0.91% | 8.90 -0.01 -0.11% | 8.54 -0.36 -4.04% | 8.59 0.05 0.59% | 8.53 -0.06 -0.7% | 8.57 0.04 0.47% | 8.52 -0.05 -0.58% | 8.49 -0.03 -0.35% | 8.50 0.01 0.12% | 8.55 0.05 0.59% | 8.85 0.3 3.51% | 8.83 | |||||||||
| 7 月 | 8.85 0 0% | 8.81 -0.04 -0.45% | 8.78 -0.03 -0.34% | 8.71 -0.07 -0.8% | 8.65 -0.06 -0.69% | 8.66 0.01 0.12% | 8.57 -0.09 -1.04% | 8.86 0.29 3.38% | 8.81 -0.05 -0.56% | 8.76 -0.05 -0.57% | 8.78 0.02 0.23% | 8.80 0.02 0.23% | 8.82 0.02 0.23% | 8.81 -0.01 -0.11% | 8.82 0.01 0.11% | 8.75 -0.07 -0.79% | 8.74 -0.01 -0.11% | 8.80 0.06 0.69% | 8.93 0.13 1.48% | 8.84 -0.09 -1.01% | 8.87 0.03 0.34% | 8.78 | ||||||||||
| 8 月 | 9.56 0.69 7.78% | 9.32 -0.24 -2.51% | 9.20 -0.12 -1.29% | 9.28 0.08 0.87% | 9.34 0.06 0.65% | 9.25 -0.09 -0.96% | 9.17 -0.08 -0.86% | 8.92 -0.25 -2.73% | 9.19 0.27 3.03% | 8.88 -0.31 -3.37% | 8.89 0.01 0.11% | 8.88 -0.01 -0.11% | 9.00 0.12 1.35% | 8.99 -0.01 -0.11% | 9.29 0.3 3.34% | 9.33 0.04 0.43% | 9.40 0.07 0.75% | 9.43 0.03 0.32% | 9.31 -0.12 -1.27% | 9.31 0 0% | 9.32 0.01 0.11% | 9.35 0.03 0.32% | 9.27 -0.08 -0.86% | 9.21 | ||||||||
| 9 月 | 9.20 -0.07 -0.76% | 9.11 -0.09 -0.98% | 9.13 0.02 0.22% | 9.05 -0.08 -0.88% | 9.11 0.06 0.66% | 9.09 -0.02 -0.22% | 9.09 0 0% | 9.30 0.21 2.31% | 9.26 -0.04 -0.43% | 9.17 -0.09 -0.97% | 9.14 -0.03 -0.33% | 9.13 -0.01 -0.11% | 9.15 0.02 0.22% | 9.08 -0.07 -0.77% | 9.06 -0.02 -0.22% | 9.00 -0.06 -0.66% | 8.98 -0.02 -0.22% | 8.95 -0.03 -0.33% | 8.99 0.04 0.45% | 8.91 -0.08 -0.89% | 8.85 -0.06 -0.67% | 8.84 -0.01 -0.11% | 9.07 | |||||||||
| 10 月 | 8.90 0.06 0.68% | 8.88 -0.02 -0.22% | 8.97 0.09 1.01% | 8.93 -0.04 -0.45% | 8.90 -0.03 -0.34% | 9.00 0.1 1.12% | 9.18 0.18 2% | 9.23 0.05 0.54% | 9.20 -0.03 -0.33% | 9.09 -0.11 -1.2% | 9.06 -0.03 -0.33% | 9.06 0 0% | 9.07 0.01 0.11% | 9.17 0.1 1.1% | 9.07 -0.1 -1.09% | 9.10 0.03 0.33% | 9.07 -0.03 -0.33% | 9.07 0 0% | 9.10 0.03 0.33% | 9.05 | ||||||||||||
| 11 月 | 9.10 0 0% | 9.45 0.35 3.85% | 9.48 0.03 0.32% | 9.70 0.22 2.32% | 9.65 -0.05 -0.52% | 9.50 -0.15 -1.55% | 9.41 -0.09 -0.95% | 9.50 0.09 0.96% | 9.53 0.03 0.32% | 9.43 -0.1 -1.05% | 9.26 -0.17 -1.8% | 9.26 0 0% | 9.29 0.03 0.32% | 9.35 0.06 0.65% | 9.41 0.06 0.64% | 9.37 -0.04 -0.43% | 9.42 0.05 0.53% | 9.45 0.03 0.32% | 9.48 0.03 0.32% | 9.47 -0.01 -0.11% | 9.45 -0.02 -0.21% | 9.47 0.02 0.21% | 9.44 | |||||||||
| 12 月 | 9.51 0.04 0.42% | 9.57 0.06 0.63% | 9.45 -0.12 -1.25% | 9.41 -0.04 -0.42% | 9.38 -0.03 -0.32% | 9.37 -0.01 -0.11% | 9.43 0.06 0.64% | 9.35 -0.08 -0.85% | 9.34 -0.01 -0.11% | 9.35 0.01 0.11% | 9.40 0.05 0.53% | 9.45 0.05 0.53% | 9.50 0.05 0.53% | 9.99 0.49 5.16% | 9.93 -0.06 -0.6% | 9.95 0.02 0.2% | 9.79 -0.16 -1.61% | 9.65 -0.14 -1.43% | 9.98 0.33 3.42% | 9.98 0 0% | 10.00 0.02 0.2% | 9.6 |
說明:最高漲幅:7.96%最低跌幅:-7.37% 最高價:10.85最低價:8.49平均價:9.31,灰色底表示週末,漲154天(16.9)元,跌141天(-12.65)元,平盤21天
8%=2,5%=2,4%=4,3%=20,2%=8,1%=54,0%=85,-0%=1,-1%=1,-2%=8,-3%=13,-4%=56,-5%=62,
| 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 | 2017 | 238194 | 80 | 2038630 | 8.56 | 8.59 | 8.54 | 8.57 | 0.03 | 0% | 8.56 | 20 | 8.57 | 7 | 42.85 |
| 2017-01-04 | 2017 | 259648 | 65 | 2210271 | 8.55 | 8.57 | 8.49 | 8.51 | 0.06 | -0.7% | 8.51 | 16 | 8.55 | 15 | 42.55 |
| 2017-01-05 | 2017 | 277874 | 135 | 2388418 | 8.51 | 8.70 | 8.49 | 8.53 | 0.02 | 0.24% | 8.53 | 19 | 8.55 | 1 | 42.65 |
| 2017-01-06 | 2017 | 644759 | 205 | 5571415 | 8.53 | 8.73 | 8.53 | 8.73 | 0.20 | 2.34% | 8.72 | 1 | 8.73 | 11 | 43.65 |
| 2017-01-09 | 2017 | 665811 | 263 | 5872821 | 8.75 | 8.90 | 8.74 | 8.80 | 0.07 | 0.8% | 8.80 | 5 | 8.81 | 5 | 44.00 |
| 2017-01-10 | 2017 | 298356 | 127 | 2628030 | 8.80 | 8.88 | 8.74 | 8.80 | 0.00 | 0% | 8.80 | 8 | 8.83 | 2 | 44.00 |
| 2017-01-11 | 2017 | 190014 | 114 | 1664859 | 8.80 | 8.86 | 8.66 | 8.71 | 0.09 | -1.02% | 8.71 | 1 | 8.75 | 4 | 43.55 |
| 2017-01-12 | 2017 | 176542 | 100 | 1522850 | 8.71 | 8.75 | 8.56 | 8.56 | 0.15 | -1.72% | 8.55 | 11 | 8.64 | 5 | 42.80 |
| 2017-01-13 | 2017 | 169715 | 94 | 1453812 | 8.65 | 8.65 | 8.53 | 8.57 | 0.01 | 0.12% | 8.55 | 18 | 8.57 | 1 | 42.85 |
| 2017-01-16 | 2017 | 58356 | 66 | 499679 | 8.57 | 8.59 | 8.54 | 8.58 | 0.01 | 0.12% | 8.55 | 5 | 8.58 | 1 | 42.90 |
| 2017-01-17 | 2017 | 375293 | 138 | 3261713 | 8.53 | 8.75 | 8.53 | 8.72 | 0.14 | 1.63% | 8.71 | 11 | 8.72 | 11 | 43.60 |
| 2017-01-18 | 2017 | 745660 | 176 | 6535421 | 8.72 | 8.84 | 8.70 | 8.81 | 0.09 | 1.03% | 8.80 | 4 | 8.81 | 5 | 44.05 |
| 2017-01-19 | 2017 | 131359 | 96 | 1148361 | 8.81 | 8.81 | 8.68 | 8.72 | 0.09 | -1.02% | 8.72 | 6 | 8.73 | 20 | 43.60 |
| 2017-01-20 | 2017 | 58003 | 50 | 502464 | 8.72 | 8.72 | 8.62 | 8.63 | 0.09 | -1.03% | 8.62 | 15 | 8.70 | 33 | 43.15 |
| 2017-01-23 | 2017 | 121518 | 78 | 1051184 | 8.63 | 8.78 | 8.61 | 8.66 | 0.03 | 0.35% | 8.66 | 1 | 8.72 | 2 | 43.30 |
| 2017-01-24 | 2017 | 137195 | 86 | 1190571 | 8.66 | 8.70 | 8.66 | 8.67 | 0.01 | 0.12% | 8.66 | 4 | 8.67 | 5 | 43.35 |
| 2017-02-02 | 2017 | 182841 | 115 | 1592468 | 8.67 | 8.76 | 8.63 | 8.69 | 0.02 | 0.23% | 8.69 | 2 | 8.75 | 1 | 43.45 |
| 2017-02-03 | 2017 | 422673 | 164 | 3709310 | 8.75 | 8.90 | 8.67 | 8.67 | 0.02 | -0.23% | 8.67 | 2 | 8.73 | 8 | 43.35 |
| 2017-02-06 | 2017 | 249050 | 143 | 2179004 | 8.68 | 8.84 | 8.68 | 8.70 | 0.03 | 0.35% | 8.70 | 4 | 8.78 | 5 | 43.50 |
| 2017-02-07 | 2017 | 246890 | 89 | 2143113 | 8.70 | 8.78 | 8.65 | 8.66 | 0.04 | -0.46% | 8.66 | 15 | 8.70 | 89 | 43.30 |
| 2017-02-08 | 2017 | 336048 | 151 | 2902703 | 8.66 | 8.70 | 8.58 | 8.58 | 0.08 | -0.92% | 8.58 | 23 | 8.64 | 1 | 42.90 |
| 2017-02-09 | 2017 | 1053219 | 296 | 9280927 | 8.58 | 8.95 | 8.58 | 8.85 | 0.27 | 3.15% | 8.81 | 15 | 8.85 | 8 | 44.25 |
| 2017-02-10 | 2017 | 810282 | 243 | 7165220 | 8.85 | 8.94 | 8.64 | 8.72 | 0.13 | -1.47% | 8.72 | 18 | 8.80 | 5 | 43.60 |
| 2017-02-13 | 2017 | 1527658 | 462 | 13796457 | 8.92 | 9.19 | 8.88 | 9.01 | 0.29 | 3.33% | 9.00 | 2 | 9.01 | 30 | 45.05 |
| 2017-02-14 | 2017 | 1396367 | 447 | 12782403 | 9.38 | 9.38 | 9.04 | 9.06 | 0.05 | 0.55% | 9.05 | 5 | 9.09 | 3 | 45.30 |
| 2017-02-15 | 2017 | 1147426 | 399 | 10460813 | 9.07 | 9.17 | 9.07 | 9.17 | 0.11 | 1.21% | 9.10 | 12 | 9.17 | 17 | 45.85 |
| 2017-02-16 | 2017 | 2843010 | 871 | 26788873 | 9.22 | 9.60 | 9.22 | 9.55 | 0.38 | 4.14% | 9.54 | 11 | 9.55 | 17 | 47.75 |
| 2017-02-17 | 2017 | 5303463 | 1447 | 52758203 | 9.73 | 10.20 | 9.66 | 10.00 | 0.45 | 4.71% | 10.00 | 60 | 10.05 | 45 | 50.00 |
| 2017-02-18 | 2017 | 3345659 | 774 | 33689809 | 10.20 | 10.25 | 9.96 | 9.98 | 0.02 | -0.2% | 9.98 | 28 | 10.00 | 48 | 49.90 |
| 2017-02-20 | 2017 | 6699990 | 1404 | 69137095 | 10.45 | 10.50 | 10.05 | 10.05 | 0.07 | 0.7% | 10.05 | 138 | 10.10 | 3 | 50.25 |
| 2017-02-21 | 2017 | 6997063 | 1515 | 73309614 | 10.15 | 11.00 | 10.00 | 10.85 | 0.80 | 7.96% | 10.80 | 43 | 10.85 | 140 | 54.25 |
| 2017-02-22 | 2017 | 4732138 | 1239 | 50426273 | 10.60 | 10.95 | 10.45 | 10.65 | 0.20 | -1.84% | 10.60 | 46 | 10.70 | 37 | 53.25 |
| 2017-02-23 | 2017 | 2932215 | 885 | 30293048 | 10.55 | 10.65 | 10.10 | 10.30 | 0.35 | -3.29% | 10.25 | 2 | 10.30 | 44 | 51.50 |
| 2017-02-24 | 2017 | 4458331 | 989 | 45744161 | 10.30 | 10.55 | 9.99 | 10.55 | 0.25 | 2.43% | 10.50 | 13 | 10.55 | 37 | 52.75 |
| 2017-03-01 | 2017 | 6807990 | 1672 | 73772979 | 10.70 | 11.10 | 10.50 | 10.85 | 0.30 | 2.84% | 10.85 | 16 | 10.90 | 300 | 54.25 |
| 2017-03-02 | 2017 | 7565987 | 1557 | 80106184 | 10.95 | 11.05 | 10.25 | 10.85 | 0.00 | 0% | 10.85 | 8 | 10.90 | 52 | 54.25 |
| 2017-03-03 | 2017 | 6768188 | 1535 | 69567160 | 10.65 | 10.75 | 10.05 | 10.05 | 0.80 | -7.37% | 10.00 | 569 | 10.05 | 10 | 50.25 |
| 2017-03-06 | 2017 | 1177592 | 563 | 11954599 | 10.10 | 10.25 | 10.00 | 10.15 | 0.10 | 1% | 10.15 | 68 | 10.20 | 18 | 50.75 |
| 2017-03-07 | 2017 | 973639 | 516 | 9973131 | 10.20 | 10.35 | 10.15 | 10.25 | 0.10 | 0.99% | 10.25 | 36 | 10.30 | 68 | 51.25 |
| 2017-03-08 | 2017 | 629146 | 489 | 6419784 | 10.25 | 10.35 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 84 | 10.20 | 56 | 50.75 |
| 2017-03-09 | 2017 | 707355 | 292 | 7177672 | 10.15 | 10.25 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 39 | 10.15 | 10 | 50.50 |
| 2017-03-10 | 2017 | 1528928 | 436 | 15625955 | 10.30 | 10.45 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 52 | 10.20 | 17 | 51.00 |
| 2017-03-13 | 2017 | 872921 | 370 | 8970264 | 10.25 | 10.40 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 39 | 10.25 | 26 | 51.00 |
| 2017-03-14 | 2017 | 1513646 | 442 | 15322029 | 10.20 | 10.30 | 10.00 | 10.05 | 0.15 | -1.47% | 10.05 | 70 | 10.10 | 3 | 50.25 |
| 2017-03-15 | 2017 | 1103585 | 392 | 11296242 | 10.10 | 10.35 | 10.10 | 10.20 | 0.15 | 1.49% | 10.20 | 34 | 10.25 | 16 | 51.00 |
| 2017-03-16 | 2017 | 1039638 | 438 | 10722334 | 10.30 | 10.40 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 88 | 10.25 | 13 | 51.25 |
| 2017-03-17 | 2017 | 891303 | 378 | 9234759 | 10.50 | 10.60 | 10.25 | 10.30 | 0.05 | 0.49% | 10.30 | 6 | 10.35 | 44 | 51.50 |
| 2017-03-20 | 2017 | 540686 | 320 | 5570836 | 10.25 | 10.40 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 1 | 10.30 | 46 | 51.25 |
| 2017-03-21 | 2017 | 649931 | 255 | 6698976 | 10.25 | 10.35 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 19 | 10.30 | 3 | 51.25 |
| 2017-03-22 | 2017 | 962712 | 273 | 9828259 | 10.25 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 34 | 10.25 | 58 | 51.00 |
| 2017-03-23 | 2017 | 680494 | 318 | 6906104 | 10.15 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 43 | 10.15 | 31 | 50.50 |
| 2017-03-24 | 2017 | 684173 | 192 | 6927830 | 10.15 | 10.20 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 64 | 10.10 | 5 | 50.25 |
| 2017-03-27 | 2017 | 1438685 | 536 | 14158458 | 10.05 | 10.05 | 9.73 | 9.76 | 0.29 | -2.89% | 9.75 | 53 | 9.76 | 8 | 48.80 |
| 2017-03-28 | 2017 | 1638973 | 449 | 15744047 | 9.78 | 9.89 | 9.36 | 9.48 | 0.28 | -2.87% | 9.48 | 2 | 9.51 | 3 | 47.40 |
| 2017-03-29 | 2017 | 471856 | 175 | 4500689 | 9.55 | 9.61 | 9.50 | 9.51 | 0.03 | 0.32% | 9.51 | 4 | 9.52 | 15 | 16.68 |
| 2017-03-30 | 2017 | 379384 | 195 | 3657834 | 9.47 | 9.88 | 9.47 | 9.82 | 0.31 | 3.26% | 9.82 | 3 | 9.83 | 2 | 17.23 |
| 2017-03-31 | 2017 | 403670 | 165 | 3971546 | 9.94 | 9.94 | 9.78 | 9.78 | 0.04 | -0.41% | 9.76 | 7 | 9.80 | 16 | 17.16 |
| 2017-04-05 | 2017 | 622466 | 211 | 6107505 | 9.78 | 9.89 | 9.78 | 9.81 | 0.03 | 0.31% | 9.80 | 31 | 9.82 | 10 | 17.21 |
| 2017-04-06 | 2017 | 2242317 | 734 | 22897838 | 9.88 | 10.45 | 9.81 | 10.25 | 0.44 | 4.49% | 10.25 | 109 | 10.30 | 1 | 17.98 |
| 2017-04-07 | 2017 | 1094571 | 275 | 11175763 | 10.30 | 10.30 | 10.15 | 10.30 | 0.05 | 0.49% | 10.25 | 2 | 10.30 | 15 | 18.07 |
| 2017-04-10 | 2017 | 610618 | 261 | 6265198 | 10.40 | 10.40 | 10.15 | 10.15 | 0.15 | -1.46% | 10.15 | 67 | 10.20 | 11 | 17.81 |
| 2017-04-11 | 2017 | 918071 | 280 | 9214170 | 10.20 | 10.20 | 9.97 | 10.00 | 0.15 | -1.48% | 9.99 | 3 | 10.05 | 4 | 17.54 |
| 2017-04-12 | 2017 | 339700 | 163 | 3378130 | 10.00 | 10.00 | 9.87 | 9.91 | 0.09 | -0.9% | 9.91 | 2 | 9.94 | 1 | 17.39 |
| 2017-04-13 | 2017 | 2222316 | 505 | 22477220 | 10.20 | 10.35 | 9.95 | 10.05 | 0.14 | 1.41% | 10.00 | 77 | 10.05 | 5 | 17.63 |
| 2017-04-14 | 2017 | 1342121 | 303 | 13349131 | 10.00 | 10.05 | 9.90 | 9.90 | 0.15 | -1.49% | 9.90 | 77 | 9.91 | 5 | 17.37 |
| 2017-04-17 | 2017 | 311863 | 116 | 3092887 | 9.99 | 10.00 | 9.84 | 9.86 | 0.04 | -0.4% | 9.86 | 2 | 9.89 | 1 | 17.30 |
| 2017-04-18 | 2017 | 337110 | 129 | 3332628 | 9.87 | 9.97 | 9.82 | 9.87 | 0.01 | 0.1% | 9.87 | 4 | 9.90 | 13 | 17.32 |
| 2017-04-19 | 2017 | 642616 | 201 | 6235365 | 9.71 | 9.73 | 9.67 | 9.67 | 0.20 | -2.03% | 9.67 | 118 | 9.68 | 1 | 16.96 |
| 2017-04-20 | 2017 | 305986 | 132 | 2953379 | 9.61 | 9.75 | 9.61 | 9.63 | 0.04 | -0.41% | 9.63 | 2 | 9.64 | 1 | 16.89 |
| 2017-04-21 | 2017 | 322416 | 110 | 3118679 | 9.65 | 9.78 | 9.63 | 9.63 | 0.00 | 0% | 9.63 | 99 | 9.68 | 2 | 16.89 |
| 2017-04-24 | 2017 | 560989 | 93 | 5391172 | 9.57 | 9.63 | 9.57 | 9.61 | 0.02 | -0.21% | 9.61 | 11 | 9.62 | 12 | 16.86 |
| 2017-04-25 | 2017 | 359054 | 89 | 3468811 | 9.61 | 9.69 | 9.61 | 9.67 | 0.06 | 0.62% | 9.67 | 1 | 9.68 | 19 | 16.96 |
| 2017-04-26 | 2017 | 215340 | 105 | 2088152 | 9.67 | 9.77 | 9.67 | 9.70 | 0.03 | 0.31% | 9.68 | 15 | 9.71 | 1 | 17.02 |
| 2017-04-27 | 2017 | 181821 | 77 | 1768838 | 9.69 | 9.83 | 9.69 | 9.74 | 0.04 | 0.41% | 9.72 | 2 | 9.74 | 1 | 17.09 |
| 2017-04-28 | 2017 | 335359 | 86 | 3236155 | 9.74 | 9.77 | 9.55 | 9.55 | 0.19 | -1.95% | 9.55 | 8 | 9.67 | 3 | 16.75 |
| 2017-05-02 | 2017 | 216284 | 95 | 2078896 | 9.60 | 9.70 | 9.58 | 9.60 | 0.05 | 0.52% | 9.60 | 13 | 9.62 | 3 | 16.84 |
| 2017-05-03 | 2017 | 254337 | 95 | 2442818 | 9.60 | 9.64 | 9.58 | 9.60 | 0.00 | 0% | 9.58 | 8 | 9.65 | 5 | 16.84 |
| 2017-05-04 | 2017 | 219362 | 95 | 2111343 | 9.60 | 9.70 | 9.56 | 9.66 | 0.06 | 0.63% | 9.65 | 3 | 9.66 | 7 | 16.95 |
| 2017-05-05 | 2017 | 1194440 | 247 | 11323667 | 9.67 | 9.67 | 9.37 | 9.43 | 0.23 | -2.38% | 9.43 | 11 | 9.46 | 4 | 16.54 |
| 2017-05-08 | 2017 | 476989 | 164 | 4471581 | 9.43 | 9.56 | 9.32 | 9.36 | 0.07 | -0.74% | 9.35 | 2 | 9.38 | 2 | 16.42 |
| 2017-05-09 | 2017 | 325647 | 105 | 3014331 | 9.36 | 9.36 | 9.20 | 9.20 | 0.16 | -1.71% | 9.20 | 6 | 9.22 | 3 | 16.14 |
| 2017-05-10 | 2017 | 244820 | 87 | 2237284 | 9.20 | 9.21 | 9.07 | 9.10 | 0.10 | -1.09% | 9.13 | 1 | 9.15 | 4 | 15.96 |
| 2017-05-11 | 2017 | 534159 | 178 | 4801339 | 9.03 | 9.07 | 8.90 | 8.91 | 0.19 | -2.09% | 8.91 | 46 | 8.96 | 1 | 15.63 |
| 2017-05-12 | 2017 | 242330 | 117 | 2192416 | 8.91 | 9.14 | 8.91 | 9.11 | 0.20 | 2.24% | 9.10 | 2 | 9.11 | 2 | 8.06 |
| 2017-05-15 | 2017 | 535404 | 206 | 5010100 | 9.20 | 9.50 | 9.20 | 9.42 | 0.31 | 3.4% | 9.38 | 3 | 9.44 | 2 | 8.34 |
| 2017-05-16 | 2017 | 730430 | 258 | 6937386 | 9.46 | 9.63 | 9.34 | 9.34 | 0.08 | -0.85% | 9.33 | 21 | 9.46 | 12 | 8.27 |
| 2017-05-17 | 2017 | 211990 | 84 | 1977076 | 9.34 | 9.43 | 9.26 | 9.29 | 0.05 | -0.54% | 9.29 | 5 | 9.34 | 1 | 8.22 |
| 2017-05-18 | 2017 | 207439 | 98 | 1922780 | 9.10 | 9.38 | 9.10 | 9.34 | 0.05 | 0.54% | 9.31 | 6 | 9.34 | 10 | 8.27 |
| 2017-05-19 | 2017 | 215366 | 93 | 2000389 | 9.34 | 9.36 | 9.15 | 9.33 | 0.01 | -0.11% | 9.29 | 3 | 9.33 | 2 | 8.26 |
| 2017-05-22 | 2017 | 388819 | 103 | 3599575 | 9.38 | 9.40 | 9.17 | 9.17 | 0.16 | -1.71% | 9.17 | 1 | 9.22 | 83 | 8.12 |
| 2017-05-23 | 2017 | 205728 | 64 | 1877668 | 9.17 | 9.22 | 9.11 | 9.11 | 0.06 | -0.65% | 9.11 | 21 | 9.16 | 6 | 8.06 |
| 2017-05-24 | 2017 | 579495 | 207 | 5390509 | 9.18 | 9.37 | 9.18 | 9.35 | 0.24 | 2.63% | 9.30 | 15 | 9.35 | 11 | 8.27 |
| 2017-05-25 | 2017 | 230281 | 100 | 2142246 | 9.30 | 9.38 | 9.21 | 9.26 | 0.09 | -0.96% | 9.25 | 25 | 9.26 | 4 | 8.19 |
| 2017-05-26 | 2017 | 205793 | 75 | 1894684 | 9.26 | 9.26 | 9.17 | 9.18 | 0.08 | -0.86% | 9.18 | 2 | 9.22 | 14 | 8.12 |
| 2017-05-31 | 2017 | 157981 | 102 | 1441501 | 9.15 | 9.16 | 9.08 | 9.16 | 0.02 | -0.22% | 9.11 | 12 | 9.17 | 20 | 8.11 |
| 2017-06-01 | 2017 | 264094 | 100 | 2404766 | 9.16 | 9.20 | 9.07 | 9.07 | 0.09 | -0.98% | 9.07 | 21 | 9.14 | 3 | 8.03 |
| 2017-06-02 | 2017 | 159118 | 90 | 1447584 | 9.05 | 9.16 | 9.05 | 9.14 | 0.07 | 0.77% | 9.10 | 2 | 9.14 | 11 | 8.09 |
| 2017-06-03 | 2017 | 389635 | 122 | 3539907 | 9.14 | 9.17 | 9.00 | 9.12 | 0.02 | -0.22% | 9.05 | 12 | 9.12 | 19 | 8.07 |
| 2017-06-06 | 2017 | 329177 | 120 | 2973166 | 9.05 | 9.11 | 9.00 | 9.03 | 0.03 | -0.99% | 9.03 | 30 | 9.10 | 5 | 7.99 |
| 2017-06-07 | 2017 | 81191 | 51 | 735719 | 9.03 | 9.09 | 9.03 | 9.09 | 0.06 | 0.66% | 9.07 | 2 | 9.09 | 10 | 8.04 |
| 2017-06-08 | 2017 | 192967 | 80 | 1755116 | 9.11 | 9.14 | 9.07 | 9.11 | 0.02 | 0.22% | 9.07 | 4 | 9.11 | 11 | 8.06 |
| 2017-06-09 | 2017 | 786986 | 244 | 7077948 | 9.03 | 9.07 | 8.92 | 9.01 | 0.10 | -1.1% | 8.99 | 9 | 9.01 | 21 | 7.97 |
| 2017-06-12 | 2017 | 293600 | 103 | 2634967 | 9.04 | 9.04 | 8.93 | 8.99 | 0.02 | -0.22% | 8.96 | 5 | 8.99 | 11 | 7.96 |
| 2017-06-13 | 2017 | 360293 | 104 | 3224138 | 8.94 | 8.99 | 8.92 | 8.95 | 0.04 | -0.44% | 8.95 | 10 | 8.99 | 13 | 7.92 |
| 2017-06-14 | 2017 | 574677 | 166 | 5095434 | 8.94 | 8.96 | 8.81 | 8.83 | 0.12 | -1.34% | 8.83 | 9 | 8.85 | 7 | 7.81 |
| 2017-06-15 | 2017 | 384069 | 168 | 3387548 | 8.85 | 8.86 | 8.79 | 8.83 | 0.00 | 0% | 8.82 | 9 | 8.83 | 6 | 7.81 |
| 2017-06-16 | 2017 | 624969 | 166 | 5554809 | 8.85 | 8.95 | 8.83 | 8.91 | 0.08 | 0.91% | 8.90 | 3 | 8.91 | 27 | 7.88 |
| 2017-06-19 | 2017 | 775665 | 253 | 6896689 | 8.98 | 8.98 | 8.81 | 8.90 | 0.01 | -0.11% | 8.89 | 20 | 8.91 | 23 | 7.88 |
| 2017-06-20 | 2017 | 358544 | 159 | 3066945 | 8.56 | 8.59 | 8.52 | 8.54 | 0.00 | -4.04% | 8.54 | 1 | 8.57 | 3 | 7.56 |
| 2017-06-21 | 2017 | 155187 | 101 | 1325655 | 8.54 | 8.60 | 8.50 | 8.59 | 0.05 | 0.59% | 8.56 | 1 | 8.59 | 3 | 7.60 |
| 2017-06-22 | 2017 | 125794 | 76 | 1075594 | 8.59 | 8.59 | 8.52 | 8.53 | 0.06 | -0.7% | 8.53 | 15 | 8.58 | 7 | 7.55 |
| 2017-06-23 | 2017 | 186155 | 80 | 1595238 | 8.59 | 8.62 | 8.52 | 8.57 | 0.04 | 0.47% | 8.56 | 1 | 8.57 | 2 | 7.58 |
| 2017-06-26 | 2017 | 327836 | 137 | 2796908 | 8.57 | 8.59 | 8.51 | 8.52 | 0.05 | -0.58% | 8.53 | 1 | 8.55 | 12 | 7.54 |
| 2017-06-27 | 2017 | 362578 | 121 | 3080903 | 8.52 | 8.55 | 8.46 | 8.49 | 0.03 | -0.35% | 8.49 | 1 | 8.52 | 5 | 7.51 |
| 2017-06-28 | 2017 | 255845 | 93 | 2178741 | 8.49 | 8.56 | 8.49 | 8.50 | 0.01 | 0.12% | 8.50 | 16 | 8.51 | 1 | 7.52 |
| 2017-06-29 | 2017 | 532950 | 151 | 4574884 | 8.54 | 8.62 | 8.54 | 8.55 | 0.05 | 0.59% | 8.55 | 9 | 8.60 | 5 | 7.57 |
| 2017-06-30 | 2017 | 1431841 | 534 | 12551449 | 8.60 | 8.90 | 8.58 | 8.85 | 0.30 | 3.51% | 8.84 | 3 | 8.85 | 19 | 7.83 |
| 2017-07-03 | 2017 | 656863 | 247 | 5853870 | 9.00 | 9.00 | 8.85 | 8.85 | 0.00 | 0% | 8.85 | 18 | 8.86 | 1 | 7.83 |
| 2017-07-04 | 2017 | 508490 | 156 | 4510193 | 8.85 | 8.93 | 8.81 | 8.81 | 0.04 | -0.45% | 8.81 | 15 | 8.89 | 20 | 7.80 |
| 2017-07-05 | 2017 | 342287 | 101 | 3015006 | 8.89 | 8.89 | 8.78 | 8.78 | 0.03 | -0.34% | 8.78 | 11 | 8.80 | 30 | 7.77 |
| 2017-07-06 | 2017 | 135929 | 51 | 1184779 | 8.78 | 8.78 | 8.71 | 8.71 | 0.07 | -0.8% | 8.71 | 104 | 8.72 | 17 | 7.71 |
| 2017-07-07 | 2017 | 190616 | 59 | 1660632 | 8.71 | 8.74 | 8.64 | 8.65 | 0.06 | -0.69% | 8.65 | 26 | 8.69 | 2 | 7.65 |
| 2017-07-10 | 2017 | 98754 | 64 | 853807 | 8.65 | 8.69 | 8.61 | 8.66 | 0.01 | 0.12% | 8.62 | 3 | 8.66 | 8 | 7.66 |
| 2017-07-11 | 2017 | 216987 | 111 | 1866843 | 8.66 | 8.66 | 8.57 | 8.57 | 0.09 | -1.04% | 8.57 | 19 | 8.62 | 2 | 7.58 |
| 2017-07-12 | 2017 | 874002 | 369 | 7730577 | 8.70 | 8.93 | 8.70 | 8.86 | 0.29 | 3.38% | 8.84 | 8 | 8.86 | 4 | 7.84 |
| 2017-07-13 | 2017 | 253124 | 145 | 2236762 | 8.86 | 8.89 | 8.81 | 8.81 | 0.05 | -0.56% | 8.81 | 2 | 8.84 | 5 | 7.80 |
| 2017-07-14 | 2017 | 510855 | 167 | 4477743 | 8.81 | 8.84 | 8.73 | 8.76 | 0.05 | -0.57% | 8.76 | 2 | 8.80 | 12 | 7.75 |
| 2017-07-17 | 2017 | 261473 | 100 | 2297618 | 8.78 | 8.87 | 8.77 | 8.78 | 0.02 | 0.23% | 8.78 | 54 | 8.80 | 3 | 7.77 |
| 2017-07-18 | 2017 | 248406 | 110 | 2191931 | 8.80 | 8.86 | 8.79 | 8.80 | 0.02 | 0.23% | 8.79 | 3 | 8.80 | 1 | 7.79 |
| 2017-07-19 | 2017 | 182408 | 81 | 1616788 | 8.80 | 8.92 | 8.80 | 8.82 | 0.02 | 0.23% | 8.82 | 10 | 8.86 | 3 | 7.81 |
| 2017-07-20 | 2017 | 160354 | 78 | 1410847 | 8.82 | 8.87 | 8.78 | 8.81 | 0.01 | -0.11% | 8.80 | 3 | 8.82 | 10 | 7.80 |
| 2017-07-21 | 2017 | 143536 | 71 | 1262561 | 8.80 | 8.85 | 8.77 | 8.82 | 0.01 | 0.11% | 8.77 | 7 | 8.82 | 2 | 7.81 |
| 2017-07-24 | 2017 | 75990 | 54 | 669788 | 8.89 | 8.89 | 8.75 | 8.75 | 0.07 | -0.79% | 8.75 | 10 | 8.76 | 1 | 7.74 |
| 2017-07-25 | 2017 | 108163 | 61 | 945662 | 8.75 | 8.76 | 8.72 | 8.74 | 0.01 | -0.11% | 8.73 | 1 | 8.74 | 3 | 7.73 |
| 2017-07-26 | 2017 | 93288 | 56 | 820920 | 8.74 | 8.84 | 8.74 | 8.80 | 0.06 | 0.69% | 8.77 | 6 | 8.80 | 1 | 7.79 |
| 2017-07-27 | 2017 | 1135457 | 348 | 10115625 | 8.80 | 8.95 | 8.80 | 8.93 | 0.13 | 1.48% | 8.93 | 16 | 8.94 | 39 | 7.90 |
| 2017-07-28 | 2017 | 150443 | 84 | 1334871 | 8.93 | 8.93 | 8.84 | 8.84 | 0.09 | -1.01% | 8.84 | 6 | 8.87 | 33 | 7.82 |
| 2017-07-31 | 2017 | 104785 | 70 | 927668 | 8.84 | 8.90 | 8.82 | 8.87 | 0.03 | 0.34% | 8.87 | 4 | 8.88 | 10 | 7.85 |
| 2017-08-01 | 2017 | 4262661 | 1218 | 39739953 | 8.91 | 9.63 | 8.90 | 9.56 | 0.69 | 7.78% | 9.56 | 18 | 9.57 | 2 | 8.46 |
| 2017-08-02 | 2017 | 1125745 | 438 | 10542061 | 9.56 | 9.58 | 9.26 | 9.32 | 0.24 | -2.51% | 9.27 | 21 | 9.32 | 3 | 8.25 |
| 2017-08-03 | 2017 | 578327 | 240 | 5312345 | 9.30 | 9.30 | 9.10 | 9.20 | 0.12 | -1.29% | 9.19 | 3 | 9.20 | 4 | 8.14 |
| 2017-08-04 | 2017 | 461247 | 210 | 4269696 | 9.20 | 9.36 | 9.16 | 9.28 | 0.08 | 0.87% | 9.28 | 11 | 9.30 | 61 | 8.21 |
| 2017-08-07 | 2017 | 938448 | 359 | 8795619 | 9.35 | 9.48 | 9.27 | 9.34 | 0.06 | 0.65% | 9.34 | 48 | 9.38 | 6 | 8.27 |
| 2017-08-08 | 2017 | 756146 | 213 | 7034011 | 9.39 | 9.39 | 9.25 | 9.25 | 0.09 | -0.96% | 9.25 | 2 | 9.28 | 8 | 8.19 |
| 2017-08-09 | 2017 | 334736 | 121 | 3075127 | 9.25 | 9.25 | 9.15 | 9.17 | 0.08 | -0.86% | 9.17 | 9 | 9.18 | 3 | 8.12 |
| 2017-08-10 | 2017 | 432986 | 179 | 3900927 | 9.17 | 9.17 | 8.92 | 8.92 | 0.25 | -2.73% | 8.92 | 23 | 8.93 | 11 | 11.44 |
| 2017-08-11 | 2017 | 1329426 | 379 | 12259773 | 8.90 | 9.35 | 8.90 | 9.19 | 0.27 | 3.03% | 9.18 | 39 | 9.20 | 14 | 11.78 |
| 2017-08-14 | 2017 | 845972 | 225 | 7604283 | 9.21 | 9.21 | 8.81 | 8.88 | 0.31 | -3.37% | 8.88 | 69 | 8.90 | 7 | 11.38 |
| 2017-08-15 | 2017 | 266257 | 127 | 2370750 | 8.93 | 9.04 | 8.86 | 8.89 | 0.01 | 0.11% | 8.88 | 4 | 8.89 | 2 | 11.40 |
| 2017-08-16 | 2017 | 134727 | 87 | 1198781 | 8.85 | 8.92 | 8.85 | 8.88 | 0.01 | -0.11% | 8.88 | 22 | 8.89 | 2 | 11.38 |
| 2017-08-17 | 2017 | 258252 | 109 | 2335238 | 8.95 | 9.09 | 8.95 | 9.00 | 0.12 | 1.35% | 9.00 | 3 | 9.02 | 4 | 11.54 |
| 2017-08-18 | 2017 | 84045 | 52 | 753728 | 8.97 | 9.00 | 8.90 | 8.99 | 0.01 | -0.11% | 8.97 | 8 | 9.00 | 1 | 11.53 |
| 2017-08-21 | 2017 | 2186950 | 617 | 20185333 | 9.01 | 9.37 | 8.97 | 9.29 | 0.30 | 3.34% | 9.28 | 43 | 9.29 | 10 | 11.91 |
| 2017-08-22 | 2017 | 1777488 | 515 | 16763633 | 9.41 | 9.58 | 9.32 | 9.33 | 0.04 | 0.43% | 9.33 | 17 | 9.35 | 20 | 11.96 |
| 2017-08-23 | 2017 | 2162803 | 641 | 20632753 | 9.60 | 9.70 | 9.40 | 9.40 | 0.07 | 0.75% | 9.40 | 47 | 9.41 | 2 | 12.05 |
| 2017-08-24 | 2017 | 757136 | 294 | 7173785 | 9.54 | 9.55 | 9.42 | 9.43 | 0.03 | 0.32% | 9.43 | 18 | 9.46 | 2 | 12.09 |
| 2017-08-25 | 2017 | 857872 | 257 | 8009801 | 9.41 | 9.50 | 9.30 | 9.31 | 0.12 | -1.27% | 9.31 | 21 | 9.38 | 19 | 11.94 |
| 2017-08-28 | 2017 | 512949 | 185 | 4780914 | 9.35 | 9.39 | 9.30 | 9.31 | 0.00 | 0% | 9.31 | 21 | 9.33 | 3 | 11.94 |
| 2017-08-29 | 2017 | 347081 | 143 | 3231157 | 9.31 | 9.34 | 9.29 | 9.32 | 0.01 | 0.11% | 9.32 | 11 | 9.34 | 8 | 11.95 |
| 2017-08-30 | 2017 | 217117 | 106 | 2031809 | 9.33 | 9.38 | 9.31 | 9.35 | 0.03 | 0.32% | 9.33 | 7 | 9.35 | 5 | 11.99 |
| 2017-08-31 | 2017 | 409399 | 160 | 3794365 | 9.35 | 9.35 | 9.21 | 9.27 | 0.08 | -0.86% | 9.27 | 2 | 9.28 | 1 | 11.88 |
| 2017-09-01 | 2017 | 719787 | 210 | 6622404 | 9.27 | 9.27 | 9.15 | 9.20 | 0.07 | -0.76% | 9.20 | 3 | 9.21 | 9 | 11.79 |
| 2017-09-04 | 2017 | 436085 | 170 | 3990687 | 9.15 | 9.24 | 9.10 | 9.11 | 0.09 | -0.98% | 9.11 | 3 | 9.15 | 1 | 11.68 |
| 2017-09-05 | 2017 | 327932 | 93 | 2992994 | 9.11 | 9.20 | 9.11 | 9.13 | 0.02 | 0.22% | 9.13 | 4 | 9.15 | 2 | 11.71 |
| 2017-09-06 | 2017 | 303542 | 114 | 2755324 | 9.13 | 9.13 | 9.04 | 9.05 | 0.08 | -0.88% | 9.05 | 5 | 9.06 | 2 | 11.60 |
| 2017-09-07 | 2017 | 204952 | 108 | 1861629 | 9.05 | 9.13 | 9.05 | 9.11 | 0.06 | 0.66% | 9.11 | 1 | 9.12 | 17 | 11.68 |
| 2017-09-08 | 2017 | 159887 | 72 | 1453638 | 9.11 | 9.12 | 9.06 | 9.09 | 0.02 | -0.22% | 9.09 | 4 | 9.11 | 22 | 11.65 |
| 2017-09-11 | 2017 | 158747 | 85 | 1443666 | 9.09 | 9.19 | 9.05 | 9.09 | 0.00 | 0% | 9.08 | 39 | 9.09 | 4 | 11.65 |
| 2017-09-12 | 2017 | 661790 | 259 | 6142541 | 9.24 | 9.33 | 9.20 | 9.30 | 0.21 | 2.31% | 9.28 | 1 | 9.30 | 7 | 11.92 |
| 2017-09-13 | 2017 | 201317 | 82 | 1865281 | 9.30 | 9.30 | 9.25 | 9.26 | 0.04 | -0.43% | 9.26 | 23 | 9.28 | 4 | 11.87 |
| 2017-09-14 | 2017 | 329962 | 129 | 3039673 | 9.26 | 9.27 | 9.16 | 9.17 | 0.09 | -0.97% | 9.17 | 45 | 9.24 | 3 | 11.76 |
| 2017-09-15 | 2017 | 248935 | 107 | 2280887 | 9.17 | 9.23 | 9.11 | 9.14 | 0.03 | -0.33% | 9.14 | 1 | 9.15 | 1 | 11.72 |
| 2017-09-18 | 2017 | 239524 | 104 | 2182342 | 9.14 | 9.14 | 9.09 | 9.13 | 0.01 | -0.11% | 9.13 | 1 | 9.14 | 6 | 11.71 |
| 2017-09-19 | 2017 | 291412 | 92 | 2658387 | 9.12 | 9.17 | 9.10 | 9.15 | 0.02 | 0.22% | 9.11 | 2 | 9.15 | 13 | 11.73 |
| 2017-09-20 | 2017 | 183012 | 74 | 1664577 | 9.11 | 9.11 | 9.08 | 9.08 | 0.07 | -0.77% | 9.08 | 12 | 9.11 | 2 | 11.64 |
| 2017-09-21 | 2017 | 215285 | 83 | 1949070 | 9.08 | 9.11 | 9.01 | 9.06 | 0.02 | -0.22% | 9.05 | 25 | 9.09 | 2 | 11.62 |
| 2017-09-22 | 2017 | 331894 | 136 | 2992336 | 9.08 | 9.08 | 8.99 | 9.00 | 0.06 | -0.66% | 9.00 | 2 | 9.03 | 4 | 11.54 |
| 2017-09-25 | 2017 | 177621 | 92 | 1587262 | 8.90 | 9.00 | 8.90 | 8.98 | 0.02 | -0.22% | 8.95 | 22 | 8.98 | 18 | 11.51 |
| 2017-09-26 | 2017 | 130995 | 55 | 1179963 | 8.98 | 9.10 | 8.95 | 8.95 | 0.03 | -0.33% | 8.95 | 12 | 8.98 | 2 | 11.47 |
| 2017-09-27 | 2017 | 240439 | 65 | 2147682 | 9.00 | 9.00 | 8.90 | 8.99 | 0.04 | 0.45% | 8.95 | 10 | 8.99 | 4 | 11.53 |
| 2017-09-28 | 2017 | 113752 | 44 | 1016314 | 8.99 | 8.99 | 8.91 | 8.91 | 0.08 | -0.89% | 8.91 | 17 | 8.96 | 4 | 11.42 |
| 2017-09-29 | 2017 | 157518 | 64 | 1393963 | 8.86 | 8.90 | 8.83 | 8.85 | 0.06 | -0.67% | 8.86 | 5 | 8.89 | 2 | 11.35 |
| 2017-09-30 | 2017 | 185014 | 69 | 1641510 | 8.92 | 8.92 | 8.84 | 8.84 | 0.01 | -0.11% | 8.84 | 18 | 8.90 | 1 | 11.33 |
| 2017-10-02 | 2017 | 154250 | 59 | 1370508 | 8.87 | 8.93 | 8.86 | 8.90 | 0.06 | 0.68% | 8.88 | 5 | 8.90 | 15 | 11.41 |
| 2017-10-03 | 2017 | 174392 | 70 | 1550255 | 8.90 | 8.93 | 8.86 | 8.88 | 0.02 | -0.22% | 8.88 | 14 | 8.92 | 5 | 11.38 |
| 2017-10-05 | 2017 | 69105 | 40 | 618255 | 8.88 | 8.99 | 8.88 | 8.97 | 0.09 | 1.01% | 8.95 | 4 | 8.97 | 5 | 11.50 |
| 2017-10-06 | 2017 | 107135 | 56 | 962784 | 8.97 | 9.00 | 8.93 | 8.93 | 0.04 | -0.45% | 8.93 | 9 | 8.97 | 2 | 11.45 |
| 2017-10-11 | 2017 | 120090 | 61 | 1070777 | 8.93 | 8.99 | 8.84 | 8.90 | 0.03 | -0.34% | 8.90 | 109 | 8.93 | 4 | 11.41 |
| 2017-10-12 | 2017 | 652520 | 127 | 5877228 | 8.95 | 9.10 | 8.95 | 9.00 | 0.10 | 1.12% | 9.00 | 35 | 9.01 | 11 | 11.54 |
| 2017-10-13 | 2017 | 840980 | 291 | 7726883 | 9.12 | 9.23 | 9.12 | 9.18 | 0.18 | 2% | 9.18 | 8 | 9.19 | 2 | 11.77 |
| 2017-10-16 | 2017 | 601913 | 205 | 5554680 | 9.21 | 9.26 | 9.19 | 9.23 | 0.05 | 0.54% | 9.22 | 2 | 9.23 | 4 | 11.83 |
| 2017-10-17 | 2017 | 217831 | 89 | 1998619 | 9.23 | 9.23 | 9.16 | 9.20 | 0.03 | -0.33% | 9.17 | 1 | 9.20 | 5 | 11.79 |
| 2017-10-18 | 2017 | 249990 | 86 | 2266746 | 9.03 | 9.12 | 9.03 | 9.09 | 0.11 | -1.2% | 9.09 | 72 | 9.12 | 2 | 11.65 |
| 2017-10-19 | 2017 | 157672 | 81 | 1436319 | 9.06 | 9.18 | 9.04 | 9.06 | 0.03 | -0.33% | 9.06 | 5 | 9.11 | 1 | 11.62 |
| 2017-10-20 | 2017 | 310872 | 115 | 2828977 | 9.06 | 9.17 | 9.05 | 9.06 | 0.00 | 0% | 9.08 | 5 | 9.12 | 6 | 11.62 |
| 2017-10-23 | 2017 | 199888 | 59 | 1815534 | 9.07 | 9.12 | 9.05 | 9.07 | 0.01 | 0.11% | 9.06 | 24 | 9.11 | 10 | 11.63 |
| 2017-10-24 | 2017 | 385713 | 111 | 3538182 | 9.19 | 9.20 | 9.11 | 9.17 | 0.10 | 1.1% | 9.16 | 6 | 9.17 | 8 | 11.76 |
| 2017-10-25 | 2017 | 216784 | 90 | 1972875 | 9.17 | 9.17 | 9.07 | 9.07 | 0.10 | -1.09% | 9.07 | 31 | 9.13 | 7 | 11.63 |
| 2017-10-26 | 2017 | 185179 | 70 | 1687947 | 9.07 | 9.15 | 9.07 | 9.10 | 0.03 | 0.33% | 9.10 | 7 | 9.14 | 6 | 11.67 |
| 2017-10-27 | 2017 | 401990 | 103 | 3634577 | 9.10 | 9.13 | 8.98 | 9.07 | 0.03 | -0.33% | 9.02 | 5 | 9.07 | 1 | 11.63 |
| 2017-10-30 | 2017 | 236222 | 88 | 2136838 | 9.07 | 9.09 | 9.00 | 9.07 | 0.00 | 0% | 9.07 | 6 | 9.08 | 3 | 11.63 |
| 2017-10-31 | 2017 | 312868 | 111 | 2846934 | 9.07 | 9.15 | 9.04 | 9.10 | 0.03 | 0.33% | 9.10 | 11 | 9.12 | 2 | 11.67 |
| 2017-11-01 | 2017 | 178549 | 60 | 1624641 | 9.10 | 9.13 | 9.08 | 9.10 | 0.00 | 0% | 9.10 | 47 | 9.13 | 10 | 11.67 |
| 2017-11-02 | 2017 | 5125938 | 1390 | 48322686 | 9.11 | 9.57 | 9.11 | 9.45 | 0.35 | 3.85% | 9.44 | 5 | 9.45 | 2 | 12.12 |
| 2017-11-03 | 2017 | 1681705 | 446 | 15887173 | 9.49 | 9.55 | 9.38 | 9.48 | 0.03 | 0.32% | 9.43 | 5 | 9.48 | 3 | 12.15 |
| 2017-11-06 | 2017 | 4817009 | 1049 | 46844512 | 9.50 | 9.87 | 9.50 | 9.70 | 0.22 | 2.32% | 9.70 | 126 | 9.73 | 2 | 12.44 |
| 2017-11-07 | 2017 | 1566472 | 447 | 15218636 | 9.80 | 9.82 | 9.62 | 9.65 | 0.05 | -0.52% | 9.65 | 74 | 9.70 | 18 | 12.37 |
| 2017-11-08 | 2017 | 1277899 | 297 | 12223816 | 9.60 | 9.72 | 9.47 | 9.50 | 0.15 | -1.55% | 9.49 | 8 | 9.54 | 14 | 12.18 |
| 2017-11-09 | 2017 | 1086989 | 268 | 10261722 | 9.43 | 9.58 | 9.35 | 9.41 | 0.09 | -0.95% | 9.37 | 5 | 9.41 | 15 | 12.06 |
| 2017-11-10 | 2017 | 802025 | 260 | 7587752 | 9.41 | 9.52 | 9.40 | 9.50 | 0.09 | 0.96% | 9.48 | 32 | 9.50 | 10 | 12.18 |
| 2017-11-13 | 2017 | 1458619 | 302 | 13900645 | 9.59 | 9.60 | 9.47 | 9.53 | 0.03 | 0.32% | 9.53 | 13 | 9.54 | 1 | 10.95 |
| 2017-11-14 | 2017 | 836985 | 201 | 7926586 | 9.53 | 9.53 | 9.40 | 9.43 | 0.10 | -1.05% | 9.43 | 84 | 9.44 | 1 | 10.84 |
| 2017-11-15 | 2017 | 1482251 | 316 | 13797303 | 9.41 | 9.45 | 9.23 | 9.26 | 0.17 | -1.8% | 9.26 | 10 | 9.30 | 27 | 10.64 |
| 2017-11-16 | 2017 | 500372 | 130 | 4637810 | 9.27 | 9.30 | 9.22 | 9.26 | 0.00 | 0% | 9.26 | 38 | 9.29 | 2 | 10.64 |
| 2017-11-17 | 2017 | 397898 | 132 | 3701247 | 9.28 | 9.39 | 9.28 | 9.29 | 0.03 | 0.32% | 9.29 | 17 | 9.30 | 3 | 10.68 |
| 2017-11-20 | 2017 | 271504 | 104 | 2539729 | 9.36 | 9.38 | 9.30 | 9.35 | 0.06 | 0.65% | 9.34 | 3 | 9.35 | 9 | 10.75 |
| 2017-11-21 | 2017 | 634689 | 151 | 5958647 | 9.35 | 9.45 | 9.32 | 9.41 | 0.06 | 0.64% | 9.41 | 5 | 9.43 | 10 | 10.82 |
| 2017-11-22 | 2017 | 668660 | 222 | 6296704 | 9.42 | 9.47 | 9.35 | 9.37 | 0.04 | -0.43% | 9.37 | 6 | 9.38 | 5 | 10.77 |
| 2017-11-23 | 2017 | 317423 | 119 | 2989354 | 9.43 | 9.45 | 9.37 | 9.42 | 0.05 | 0.53% | 9.41 | 95 | 9.42 | 4 | 10.83 |
| 2017-11-24 | 2017 | 550070 | 123 | 5178585 | 9.42 | 9.47 | 9.37 | 9.45 | 0.03 | 0.32% | 9.42 | 10 | 9.45 | 9 | 10.86 |
| 2017-11-27 | 2017 | 612522 | 162 | 5804450 | 9.45 | 9.54 | 9.45 | 9.48 | 0.03 | 0.32% | 9.47 | 40 | 9.48 | 1 | 10.90 |
| 2017-11-28 | 2017 | 581126 | 123 | 5503613 | 9.50 | 9.50 | 9.43 | 9.47 | 0.01 | -0.11% | 9.44 | 12 | 9.47 | 1 | 10.89 |
| 2017-11-29 | 2017 | 710243 | 153 | 6738461 | 9.47 | 9.52 | 9.44 | 9.45 | 0.02 | -0.21% | 9.45 | 11 | 9.48 | 15 | 10.86 |
| 2017-11-30 | 2017 | 655362 | 166 | 6203933 | 9.45 | 9.50 | 9.43 | 9.47 | 0.02 | 0.21% | 9.47 | 17 | 9.48 | 1 | 10.89 |
| 2017-12-01 | 2017 | 574815 | 199 | 5476502 | 9.50 | 9.60 | 9.47 | 9.51 | 0.04 | 0.42% | 9.51 | 11 | 9.52 | 4 | 10.93 |
| 2017-12-04 | 2017 | 376152 | 146 | 3597659 | 9.60 | 9.60 | 9.54 | 9.57 | 0.06 | 0.63% | 9.56 | 12 | 9.57 | 5 | 11.00 |
| 2017-12-05 | 2017 | 662613 | 187 | 6287668 | 9.57 | 9.57 | 9.45 | 9.45 | 0.12 | -1.25% | 9.45 | 54 | 9.48 | 1 | 10.86 |
| 2017-12-06 | 2017 | 481143 | 129 | 4542100 | 9.45 | 9.47 | 9.41 | 9.41 | 0.04 | -0.42% | 9.41 | 7 | 9.43 | 3 | 10.82 |
| 2017-12-07 | 2017 | 247474 | 99 | 2327873 | 9.43 | 9.52 | 9.38 | 9.38 | 0.03 | -0.32% | 9.38 | 13 | 9.41 | 1 | 10.78 |
| 2017-12-08 | 2017 | 347358 | 105 | 3252271 | 9.39 | 9.44 | 9.33 | 9.37 | 0.01 | -0.11% | 9.36 | 20 | 9.43 | 2 | 10.77 |
| 2017-12-11 | 2017 | 178338 | 72 | 1683963 | 9.49 | 9.49 | 9.40 | 9.43 | 0.06 | 0.64% | 9.43 | 24 | 9.44 | 20 | 10.84 |
| 2017-12-12 | 2017 | 314485 | 122 | 2948254 | 9.40 | 9.41 | 9.34 | 9.35 | 0.08 | -0.85% | 9.34 | 10 | 9.35 | 7 | 10.75 |
| 2017-12-13 | 2017 | 331952 | 123 | 3102563 | 9.35 | 9.41 | 9.32 | 9.34 | 0.01 | -0.11% | 9.34 | 26 | 9.35 | 57 | 10.74 |
| 2017-12-14 | 2017 | 267792 | 91 | 2508057 | 9.34 | 9.40 | 9.34 | 9.35 | 0.01 | 0.11% | 9.35 | 15 | 9.37 | 12 | 10.75 |
| 2017-12-15 | 2017 | 114988 | 74 | 1079484 | 9.35 | 9.45 | 9.33 | 9.40 | 0.05 | 0.53% | 9.39 | 4 | 9.40 | 4 | 10.80 |
| 2017-12-18 | 2017 | 282100 | 100 | 2669388 | 9.40 | 9.49 | 9.40 | 9.45 | 0.05 | 0.53% | 9.45 | 22 | 9.48 | 20 | 10.86 |
| 2017-12-19 | 2017 | 519489 | 190 | 4945849 | 9.47 | 9.57 | 9.46 | 9.50 | 0.05 | 0.53% | 9.49 | 39 | 9.50 | 6 | 10.92 |
| 2017-12-20 | 2017 | 6940169 | 1778 | 68374354 | 9.65 | 9.99 | 9.65 | 9.99 | 0.49 | 5.16% | 9.98 | 20 | 9.99 | 92 | 11.48 |
| 2017-12-21 | 2017 | 5209826 | 1365 | 52514424 | 10.15 | 10.25 | 9.93 | 9.93 | 0.06 | -0.6% | 9.93 | 23 | 9.94 | 3 | 11.41 |
| 2017-12-22 | 2017 | 1442686 | 435 | 14291135 | 9.93 | 10.00 | 9.80 | 9.95 | 0.02 | 0.2% | 9.94 | 1 | 9.95 | 5 | 11.44 |
| 2017-12-25 | 2017 | 1642489 | 498 | 16196386 | 10.00 | 10.00 | 9.75 | 9.79 | 0.16 | -1.61% | 9.77 | 10 | 9.79 | 2 | 11.25 |
| 2017-12-26 | 2017 | 823954 | 277 | 7989061 | 9.72 | 9.79 | 9.65 | 9.65 | 0.14 | -1.43% | 9.65 | 12 | 9.66 | 17 | 11.09 |
| 2017-12-27 | 2017 | 5367774 | 1320 | 53842004 | 9.70 | 10.30 | 9.70 | 9.98 | 0.33 | 3.42% | 9.98 | 19 | 10.00 | 35 | 11.47 |
| 2017-12-28 | 2017 | 2381456 | 590 | 23869115 | 10.00 | 10.20 | 9.92 | 9.98 | 0.00 | 0% | 9.98 | 45 | 10.00 | 41 | 11.47 |
| 2017-12-29 | 2017 | 1486642 | 438 | 14921917 | 10.05 | 10.15 | 9.99 | 10.00 | 0.02 | 0.2% | 10.00 | 26 | 10.05 | 30 | 11.49 |