聚亨(2022)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 | 4.83 0 0% | 4.88 0.05 1.04% | 4.84 -0.04 -0.82% | 4.84 0 0% | 4.80 -0.04 -0.83% | 4.81 0.01 0.21% | 4.87 0.06 1.25% | 4.84 -0.03 -0.62% | 4.84 0 0% | 4.84 0 0% | 4.87 0.03 0.62% | 4.87 0 0% | 4.88 0.01 0.21% | 4.89 0.01 0.2% | 5.10 0.21 4.29% | 5.16 0.06 1.18% | 5.1 | |||||||||||||||
| 2 月 | 5.67 0.51 9.88% | 5.72 0.05 0.88% | 5.67 -0.05 -0.87% | 5.56 -0.11 -1.94% | 5.47 -0.09 -1.62% | 5.60 0.13 2.38% | 5.58 -0.02 -0.36% | 5.53 -0.05 -0.9% | 5.64 0.11 1.99% | 5.91 0.27 4.79% | 5.95 0.04 0.68% | 5.86 -0.09 -1.51% | 5.92 0.06 1.02% | 6.00 0.08 1.35% | 6.00 0 0% | 6.00 0 0% | 5.95 -0.05 -0.83% | 6.00 0.05 0.84% | 5.98 | |||||||||||||
| 3 月 | 6.60 0.6 10% | 6.85 0.25 3.79% | 6.90 0.05 0.73% | 6.92 0.02 0.29% | 7.04 0.12 1.73% | 6.98 -0.06 -0.85% | 6.71 -0.27 -3.87% | 6.43 -0.28 -4.17% | 6.56 0.13 2.02% | 6.49 -0.07 -1.07% | 6.48 -0.01 -0.15% | 6.50 0.02 0.31% | 6.50 0 0% | 6.49 -0.01 -0.15% | 6.42 -0.07 -1.08% | 6.39 -0.03 -0.47% | 6.35 -0.04 -0.63% | 6.29 -0.06 -0.94% | 6.14 -0.15 -2.38% | 6.10 -0.04 -0.65% | 6.13 0.03 0.49% | 6.08 -0.05 -0.82% | 6.07 -0.01 -0.16% | 6.5 | ||||||||
| 4 月 | 6.00 -0.07 -1.15% | 6.03 0.03 0.5% | 5.98 -0.05 -0.83% | 5.94 -0.04 -0.67% | 5.75 -0.19 -3.2% | 5.65 -0.1 -1.74% | 5.70 0.05 0.88% | 5.45 -0.25 -4.39% | 5.30 -0.15 -2.75% | 5.43 0.13 2.45% | 5.32 -0.11 -2.03% | 5.35 0.03 0.56% | 5.40 0.05 0.93% | 5.35 -0.05 -0.93% | 5.33 -0.02 -0.37% | 5.35 0.02 0.38% | 5.37 0.02 0.37% | 5.32 -0.05 -0.93% | 5.54 | |||||||||||||
| 5 月 | 5.31 -0.01 -0.19% | 5.31 0 0% | 5.31 0 0% | 5.17 -0.14 -2.64% | 4.98 -0.19 -3.68% | 4.92 -0.06 -1.2% | 4.93 0.01 0.2% | 4.90 -0.03 -0.61% | 4.84 -0.06 -1.22% | 4.83 -0.01 -0.21% | 4.99 0.16 3.31% | 4.95 -0.04 -0.8% | 4.90 -0.05 -1.01% | 4.86 -0.04 -0.82% | 4.86 0 0% | 5.00 0.14 2.88% | 5.50 0.5 10% | 5.68 0.18 3.27% | 5.45 -0.23 -4.05% | 5.25 -0.2 -3.67% | 5.1 | |||||||||||
| 6 月 | 5.20 -0.05 -0.95% | 5.24 0.04 0.77% | 5.30 0.06 1.15% | 5.42 0.12 2.26% | 5.39 -0.03 -0.55% | 5.40 0.01 0.19% | 5.41 0.01 0.19% | 5.39 -0.02 -0.37% | 5.32 -0.07 -1.3% | 5.36 0.04 0.75% | 5.38 0.02 0.37% | 5.64 0.26 4.83% | 5.74 0.1 1.77% | 5.69 -0.05 -0.87% | 5.66 -0.03 -0.53% | 5.71 0.05 0.88% | 5.68 -0.03 -0.53% | 5.69 0.01 0.18% | 5.64 -0.05 -0.88% | 5.59 -0.05 -0.89% | 5.60 0.01 0.18% | 5.63 0.03 0.54% | 5.52 | |||||||||
| 7 月 | 5.68 0.05 0.89% | 5.69 0.01 0.18% | 5.67 -0.02 -0.35% | 5.64 -0.03 -0.53% | 5.63 -0.01 -0.18% | 5.63 0 0% | 5.65 0.02 0.36% | 5.69 0.04 0.71% | 5.84 0.15 2.64% | 5.83 -0.01 -0.17% | 5.83 0 0% | 5.93 0.1 1.72% | 5.96 0.03 0.51% | 5.88 -0.08 -1.34% | 5.83 -0.05 -0.85% | 5.80 -0.03 -0.51% | 5.80 0 0% | 5.78 -0.02 -0.34% | 5.79 0.01 0.17% | 5.76 -0.03 -0.52% | 5.73 -0.03 -0.52% | 5.76 | ||||||||||
| 8 月 | 5.93 0.2 3.49% | 5.85 -0.08 -1.35% | 5.84 -0.01 -0.17% | 5.82 -0.02 -0.34% | 5.82 0 0% | 5.85 0.03 0.52% | 5.80 -0.05 -0.85% | 5.83 0.03 0.52% | 5.86 0.03 0.51% | 5.77 -0.09 -1.54% | 5.66 -0.11 -1.91% | 5.60 -0.06 -1.06% | 5.64 0.04 0.71% | 5.55 -0.09 -1.6% | 5.63 0.08 1.44% | 5.81 0.18 3.2% | 5.78 -0.03 -0.52% | 5.80 0.02 0.35% | 5.90 0.1 1.72% | 5.87 -0.03 -0.51% | 5.91 0.04 0.68% | 5.87 -0.04 -0.68% | 5.83 -0.04 -0.68% | 5.79 | ||||||||
| 9 月 | 5.84 0.01 0.17% | 5.85 0.01 0.17% | 5.92 0.07 1.2% | 5.90 -0.02 -0.34% | 5.87 -0.03 -0.51% | 5.88 0.01 0.17% | 5.90 0.02 0.34% | 6.30 0.4 6.78% | 6.17 -0.13 -2.06% | 6.17 0 0% | 6.14 -0.03 -0.49% | 6.26 0.12 1.95% | 6.39 0.13 2.08% | 6.26 -0.13 -2.03% | 6.29 0.03 0.48% | 6.17 -0.12 -1.91% | 6.04 -0.13 -2.11% | 6.01 -0.03 -0.5% | 6.23 0.22 3.66% | 6.20 -0.03 -0.48% | 6.17 -0.03 -0.48% | 6.19 0.02 0.32% | 6.09 | |||||||||
| 10 月 | 6.19 0 0% | 6.14 -0.05 -0.81% | 6.13 -0.01 -0.16% | 6.16 0.03 0.49% | 6.11 -0.05 -0.81% | 6.08 -0.03 -0.49% | 6.07 -0.01 -0.16% | 6.12 0.05 0.82% | 6.09 -0.03 -0.49% | 6.07 -0.02 -0.33% | 6.06 -0.01 -0.16% | 6.03 -0.03 -0.5% | 5.99 -0.04 -0.66% | 5.98 -0.01 -0.17% | 6.03 0.05 0.84% | 6.15 0.12 1.99% | 6.10 -0.05 -0.81% | 6.06 -0.04 -0.66% | 6.07 0.01 0.17% | 6.09 | ||||||||||||
| 11 月 | 6.10 0.03 0.49% | 6.16 0.06 0.98% | 6.15 -0.01 -0.16% | 6.13 -0.02 -0.33% | 6.11 -0.02 -0.33% | 6.07 -0.04 -0.65% | 6.01 -0.06 -0.99% | 6.03 0.02 0.33% | 6.05 0.02 0.33% | 6.13 0.08 1.32% | 6.11 -0.02 -0.33% | 6.03 -0.08 -1.31% | 6.05 0.02 0.33% | 6.02 -0.03 -0.5% | 6.00 -0.02 -0.33% | 6.05 0.05 0.83% | 6.05 0 0% | 6.01 -0.04 -0.66% | 6.04 0.03 0.5% | 6.01 -0.03 -0.5% | 6.00 -0.01 -0.17% | 6.00 0 0% | 6.06 | |||||||||
| 12 月 | 6.00 0 0% | 6.02 0.02 0.33% | 6.02 0 0% | 6.00 -0.02 -0.33% | 6.00 0 0% | 6.02 0.02 0.33% | 6.25 0.23 3.82% | 6.23 -0.02 -0.32% | 6.11 -0.12 -1.93% | 6.11 0 0% | 6.12 0.01 0.16% | 6.10 -0.02 -0.33% | 6.06 -0.04 -0.66% | 6.10 0.04 0.66% | 6.16 0.06 0.98% | 6.22 0.06 0.97% | 6.44 0.22 3.54% | 6.30 -0.14 -2.17% | 6.34 0.04 0.63% | 6.41 0.07 1.1% | 6.43 0.02 0.31% | 6.17 |
說明:最高漲幅:10%最低跌幅:-4.39% 最高價:7.04最低價:4.80平均價:5.81,灰色底表示週末,漲135天(17.89)元,跌151天(-9.21)元,平盤30天
10%=17,7%=1,5%=2,4%=8,3%=6,2%=16,1%=45,0%=70,-0%=4,-1%=11,-2%=18,-3%=44,-4%=74,
| 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 | 2022 | 146497 | 50 | 709000 | 4.84 | 4.85 | 4.82 | 4.83 | 0.01 | 0% | 4.83 | 11 | 4.85 | 20 | 0.00 |
| 2017-01-04 | 2022 | 369449 | 105 | 1798659 | 4.84 | 4.89 | 4.83 | 4.88 | 0.05 | 1.04% | 4.85 | 5 | 4.88 | 44 | 0.00 |
| 2017-01-05 | 2022 | 569320 | 130 | 2770946 | 4.88 | 4.89 | 4.84 | 4.84 | 0.04 | -0.82% | 4.86 | 10 | 4.87 | 20 | 0.00 |
| 2017-01-06 | 2022 | 328466 | 95 | 1590529 | 4.84 | 4.86 | 4.83 | 4.84 | 0.00 | 0% | 4.83 | 13 | 4.84 | 3 | 0.00 |
| 2017-01-09 | 2022 | 355375 | 85 | 1709869 | 4.84 | 4.85 | 4.80 | 4.80 | 0.04 | -0.83% | 4.80 | 20 | 4.82 | 11 | 0.00 |
| 2017-01-10 | 2022 | 152385 | 55 | 730718 | 4.78 | 4.82 | 4.78 | 4.81 | 0.01 | 0.21% | 4.79 | 17 | 4.82 | 11 | 0.00 |
| 2017-01-11 | 2022 | 458937 | 132 | 2233215 | 4.81 | 4.89 | 4.80 | 4.87 | 0.06 | 1.25% | 4.86 | 13 | 4.87 | 17 | 0.00 |
| 2017-01-12 | 2022 | 322501 | 75 | 1565853 | 4.87 | 4.89 | 4.83 | 4.84 | 0.03 | -0.62% | 4.84 | 50 | 4.86 | 6 | 0.00 |
| 2017-01-13 | 2022 | 380952 | 73 | 1852449 | 4.84 | 4.89 | 4.82 | 4.84 | 0.00 | 0% | 4.82 | 8 | 4.84 | 51 | 0.00 |
| 2017-01-16 | 2022 | 376784 | 95 | 1835356 | 4.87 | 4.93 | 4.83 | 4.84 | 0.00 | 0% | 4.83 | 21 | 4.84 | 7 | 0.00 |
| 2017-01-17 | 2022 | 436606 | 112 | 2126557 | 4.84 | 4.90 | 4.84 | 4.87 | 0.03 | 0.62% | 4.87 | 2 | 4.88 | 59 | 0.00 |
| 2017-01-18 | 2022 | 838344 | 239 | 4084893 | 4.87 | 4.89 | 4.85 | 4.87 | 0.00 | 0% | 4.86 | 11 | 4.87 | 11 | 0.00 |
| 2017-01-19 | 2022 | 591383 | 128 | 2880145 | 4.88 | 4.89 | 4.85 | 4.88 | 0.01 | 0.21% | 4.86 | 10 | 4.88 | 14 | 0.00 |
| 2017-01-20 | 2022 | 674299 | 115 | 3289222 | 4.85 | 4.90 | 4.85 | 4.89 | 0.01 | 0.2% | 4.88 | 6 | 4.89 | 47 | 0.00 |
| 2017-01-23 | 2022 | 3982981 | 646 | 20238825 | 4.91 | 5.19 | 4.91 | 5.10 | 0.21 | 4.29% | 5.09 | 20 | 5.10 | 5 | 0.00 |
| 2017-01-24 | 2022 | 1613122 | 333 | 8315083 | 5.11 | 5.23 | 5.10 | 5.16 | 0.06 | 1.18% | 5.14 | 1 | 5.16 | 19 | 0.00 |
| 2017-02-02 | 2022 | 6204079 | 909 | 33890340 | 5.19 | 5.67 | 5.18 | 5.67 | 0.51 | 9.88% | 5.65 | 25 | 5.67 | 20 | 0.00 |
| 2017-02-03 | 2022 | 5372970 | 989 | 30862717 | 5.61 | 5.89 | 5.56 | 5.72 | 0.05 | 0.88% | 5.65 | 5 | 5.72 | 19 | 0.00 |
| 2017-02-06 | 2022 | 2117585 | 475 | 12115659 | 5.72 | 5.82 | 5.66 | 5.67 | 0.05 | -0.87% | 5.67 | 81 | 5.68 | 10 | 0.00 |
| 2017-02-07 | 2022 | 1827883 | 386 | 10175696 | 5.65 | 5.67 | 5.45 | 5.56 | 0.11 | -1.94% | 5.55 | 16 | 5.56 | 13 | 0.00 |
| 2017-02-08 | 2022 | 1158871 | 235 | 6406965 | 5.56 | 5.60 | 5.47 | 5.47 | 0.09 | -1.62% | 5.46 | 52 | 5.47 | 16 | 0.00 |
| 2017-02-09 | 2022 | 763774 | 240 | 4213552 | 5.47 | 5.60 | 5.47 | 5.60 | 0.13 | 2.38% | 5.53 | 27 | 5.60 | 19 | 0.00 |
| 2017-02-10 | 2022 | 1217739 | 280 | 6845327 | 5.64 | 5.68 | 5.58 | 5.58 | 0.02 | -0.36% | 5.58 | 2 | 5.59 | 5 | 0.00 |
| 2017-02-13 | 2022 | 886717 | 225 | 4916379 | 5.59 | 5.61 | 5.52 | 5.53 | 0.05 | -0.9% | 5.53 | 15 | 5.54 | 51 | 0.00 |
| 2017-02-14 | 2022 | 1819909 | 415 | 10254822 | 5.57 | 5.74 | 5.55 | 5.64 | 0.11 | 1.99% | 5.60 | 32 | 5.65 | 30 | 0.00 |
| 2017-02-15 | 2022 | 4343219 | 833 | 25331005 | 5.72 | 5.99 | 5.66 | 5.91 | 0.27 | 4.79% | 5.90 | 62 | 5.92 | 36 | 0.00 |
| 2017-02-16 | 2022 | 4114375 | 789 | 24449927 | 5.97 | 6.01 | 5.88 | 5.95 | 0.04 | 0.68% | 5.93 | 1 | 5.95 | 87 | 0.00 |
| 2017-02-17 | 2022 | 2316711 | 467 | 13704954 | 5.98 | 6.00 | 5.84 | 5.86 | 0.09 | -1.51% | 5.86 | 51 | 5.89 | 5 | 0.00 |
| 2017-02-18 | 2022 | 1876242 | 321 | 11080444 | 5.86 | 5.94 | 5.86 | 5.92 | 0.06 | 1.02% | 5.92 | 27 | 5.93 | 36 | 0.00 |
| 2017-02-20 | 2022 | 4289667 | 675 | 25773022 | 5.98 | 6.05 | 5.94 | 6.00 | 0.08 | 1.35% | 6.00 | 1 | 6.01 | 43 | 0.00 |
| 2017-02-21 | 2022 | 2408140 | 504 | 14450802 | 6.00 | 6.05 | 5.95 | 6.00 | 0.00 | 0% | 6.00 | 6 | 6.01 | 2 | 0.00 |
| 2017-02-22 | 2022 | 2427975 | 459 | 14533137 | 6.01 | 6.04 | 5.94 | 6.00 | 0.00 | 0% | 5.99 | 2 | 6.00 | 114 | 0.00 |
| 2017-02-23 | 2022 | 2314932 | 368 | 13861508 | 6.04 | 6.04 | 5.92 | 5.95 | 0.05 | -0.83% | 5.93 | 20 | 5.95 | 7 | 0.00 |
| 2017-02-24 | 2022 | 2677528 | 383 | 15921830 | 5.95 | 6.00 | 5.90 | 6.00 | 0.05 | 0.84% | 6.00 | 64 | 6.01 | 123 | 0.00 |
| 2017-03-01 | 2022 | 20298565 | 1882 | 133915979 | 6.60 | 6.60 | 6.50 | 6.60 | 0.60 | 10% | 6.60 | 9556 | 0.00 | 0 | 0.00 |
| 2017-03-02 | 2022 | 26354560 | 4115 | 181215781 | 6.90 | 6.97 | 6.71 | 6.85 | 0.25 | 3.79% | 6.85 | 993 | 6.86 | 52 | 0.00 |
| 2017-03-03 | 2022 | 6137817 | 1298 | 41613284 | 6.80 | 6.90 | 6.60 | 6.90 | 0.05 | 0.73% | 6.89 | 40 | 6.90 | 163 | 0.00 |
| 2017-03-06 | 2022 | 3732088 | 815 | 25571844 | 6.90 | 6.92 | 6.73 | 6.92 | 0.02 | 0.29% | 6.91 | 1 | 6.92 | 72 | 0.00 |
| 2017-03-07 | 2022 | 7150398 | 1311 | 49977116 | 6.92 | 7.07 | 6.85 | 7.04 | 0.12 | 1.73% | 7.03 | 60 | 7.04 | 104 | 0.00 |
| 2017-03-08 | 2022 | 4832475 | 1070 | 33982628 | 7.04 | 7.12 | 6.96 | 6.98 | 0.06 | -0.85% | 6.98 | 2 | 6.99 | 10 | 0.00 |
| 2017-03-09 | 2022 | 5467839 | 1071 | 37002516 | 6.96 | 6.96 | 6.68 | 6.71 | 0.27 | -3.87% | 6.71 | 35 | 6.73 | 23 | 0.00 |
| 2017-03-10 | 2022 | 5667015 | 1002 | 36474564 | 6.70 | 6.70 | 6.38 | 6.43 | 0.28 | -4.17% | 6.43 | 70 | 6.44 | 243 | 0.00 |
| 2017-03-13 | 2022 | 2316589 | 510 | 15182720 | 6.36 | 6.70 | 6.36 | 6.56 | 0.13 | 2.02% | 6.53 | 73 | 6.56 | 2 | 0.00 |
| 2017-03-14 | 2022 | 2398103 | 467 | 15581206 | 6.56 | 6.56 | 6.48 | 6.49 | 0.07 | -1.07% | 6.49 | 59 | 6.50 | 6 | 0.00 |
| 2017-03-15 | 2022 | 1627080 | 374 | 10537459 | 6.49 | 6.53 | 6.43 | 6.48 | 0.01 | -0.15% | 6.48 | 63 | 6.51 | 57 | 0.00 |
| 2017-03-16 | 2022 | 1395132 | 337 | 9084981 | 6.58 | 6.58 | 6.47 | 6.50 | 0.02 | 0.31% | 6.48 | 96 | 6.50 | 102 | 0.00 |
| 2017-03-17 | 2022 | 1463840 | 399 | 9566747 | 6.55 | 6.66 | 6.49 | 6.50 | 0.00 | 0% | 6.50 | 60 | 6.53 | 1 | 0.00 |
| 2017-03-20 | 2022 | 1063020 | 306 | 6915262 | 6.50 | 6.58 | 6.47 | 6.49 | 0.01 | -0.15% | 6.48 | 20 | 6.49 | 2 | 0.00 |
| 2017-03-21 | 2022 | 1569562 | 349 | 10146552 | 6.49 | 6.50 | 6.42 | 6.42 | 0.07 | -1.08% | 6.41 | 83 | 6.42 | 40 | 0.00 |
| 2017-03-22 | 2022 | 1893731 | 394 | 12071551 | 6.40 | 6.49 | 6.30 | 6.39 | 0.03 | -0.47% | 6.38 | 40 | 6.39 | 134 | 0.00 |
| 2017-03-23 | 2022 | 2165903 | 482 | 13763466 | 6.35 | 6.43 | 6.30 | 6.35 | 0.04 | -0.63% | 6.35 | 24 | 6.36 | 12 | 0.00 |
| 2017-03-24 | 2022 | 1357140 | 307 | 8579941 | 6.35 | 6.37 | 6.29 | 6.29 | 0.06 | -0.94% | 6.28 | 56 | 6.29 | 3 | 0.00 |
| 2017-03-27 | 2022 | 3216880 | 631 | 19797416 | 6.30 | 6.30 | 6.07 | 6.14 | 0.15 | -2.38% | 6.13 | 12 | 6.14 | 6 | 0.00 |
| 2017-03-28 | 2022 | 3867580 | 705 | 23382320 | 6.12 | 6.20 | 5.82 | 6.10 | 0.04 | -0.65% | 6.03 | 36 | 6.10 | 3 | 0.00 |
| 2017-03-29 | 2022 | 1034149 | 231 | 6299024 | 6.10 | 6.14 | 6.03 | 6.13 | 0.03 | 0.49% | 6.13 | 9 | 6.14 | 51 | 0.00 |
| 2017-03-30 | 2022 | 999516 | 242 | 6078121 | 6.13 | 6.13 | 6.04 | 6.08 | 0.05 | -0.82% | 6.08 | 28 | 6.09 | 10 | 0.00 |
| 2017-03-31 | 2022 | 900837 | 200 | 5447838 | 6.08 | 6.08 | 6.03 | 6.07 | 0.01 | -0.16% | 6.06 | 2 | 6.07 | 24 | 0.00 |
| 2017-04-05 | 2022 | 2021395 | 402 | 12138922 | 6.05 | 6.05 | 5.95 | 6.00 | 0.07 | -1.15% | 6.00 | 30 | 6.03 | 18 | 0.00 |
| 2017-04-06 | 2022 | 1047855 | 288 | 6336710 | 6.00 | 6.09 | 6.00 | 6.03 | 0.03 | 0.5% | 6.03 | 22 | 6.04 | 1 | 0.00 |
| 2017-04-07 | 2022 | 1195032 | 235 | 7159061 | 6.03 | 6.05 | 5.97 | 5.98 | 0.05 | -0.83% | 5.98 | 13 | 6.00 | 155 | 0.00 |
| 2017-04-10 | 2022 | 1217077 | 365 | 7249699 | 5.98 | 6.00 | 5.94 | 5.94 | 0.04 | -0.67% | 5.94 | 16 | 5.95 | 10 | 0.00 |
| 2017-04-11 | 2022 | 2820458 | 502 | 16354276 | 5.93 | 5.93 | 5.73 | 5.75 | 0.19 | -3.2% | 5.74 | 14 | 5.75 | 16 | 0.00 |
| 2017-04-12 | 2022 | 1730596 | 377 | 9811350 | 5.75 | 5.75 | 5.62 | 5.65 | 0.10 | -1.74% | 5.65 | 104 | 5.68 | 74 | 0.00 |
| 2017-04-13 | 2022 | 591884 | 168 | 3358523 | 5.60 | 5.74 | 5.60 | 5.70 | 0.05 | 0.88% | 5.66 | 21 | 5.69 | 1 | 0.00 |
| 2017-04-14 | 2022 | 1898142 | 379 | 10491838 | 5.60 | 5.69 | 5.45 | 5.45 | 0.25 | -4.39% | 5.44 | 1 | 5.45 | 8 | 0.00 |
| 2017-04-17 | 2022 | 2012501 | 274 | 10761893 | 5.40 | 5.49 | 5.30 | 5.30 | 0.15 | -2.75% | 5.30 | 74 | 5.34 | 5 | 0.00 |
| 2017-04-18 | 2022 | 744401 | 213 | 4012107 | 5.35 | 5.46 | 5.33 | 5.43 | 0.13 | 2.45% | 5.43 | 179 | 5.46 | 15 | 0.00 |
| 2017-04-19 | 2022 | 781149 | 197 | 4183047 | 5.43 | 5.43 | 5.32 | 5.32 | 0.11 | -2.03% | 5.32 | 15 | 5.35 | 42 | 0.00 |
| 2017-04-20 | 2022 | 491891 | 126 | 2626226 | 5.31 | 5.42 | 5.31 | 5.35 | 0.03 | 0.56% | 5.33 | 13 | 5.35 | 27 | 0.00 |
| 2017-04-21 | 2022 | 457452 | 128 | 2469902 | 5.36 | 5.43 | 5.36 | 5.40 | 0.05 | 0.93% | 5.38 | 16 | 5.40 | 10 | 0.00 |
| 2017-04-24 | 2022 | 249736 | 91 | 1336168 | 5.45 | 5.46 | 5.33 | 5.35 | 0.05 | -0.93% | 5.35 | 1 | 5.36 | 45 | 0.00 |
| 2017-04-25 | 2022 | 403268 | 102 | 2152886 | 5.35 | 5.37 | 5.31 | 5.33 | 0.02 | -0.37% | 5.32 | 27 | 5.35 | 28 | 0.00 |
| 2017-04-26 | 2022 | 425447 | 113 | 2275346 | 5.32 | 5.45 | 5.32 | 5.35 | 0.02 | 0.38% | 5.35 | 64 | 5.36 | 154 | 0.00 |
| 2017-04-27 | 2022 | 332747 | 82 | 1783098 | 5.32 | 5.40 | 5.32 | 5.37 | 0.02 | 0.37% | 5.37 | 4 | 5.38 | 5 | 0.00 |
| 2017-04-28 | 2022 | 430465 | 96 | 2296092 | 5.37 | 5.39 | 5.32 | 5.32 | 0.05 | -0.93% | 5.32 | 34 | 5.35 | 11 | 0.00 |
| 2017-05-02 | 2022 | 553868 | 131 | 2942188 | 5.32 | 5.35 | 5.30 | 5.31 | 0.01 | -0.19% | 5.30 | 96 | 5.31 | 3 | 0.00 |
| 2017-05-03 | 2022 | 519043 | 138 | 2754889 | 5.30 | 5.34 | 5.30 | 5.31 | 0.00 | 0% | 5.31 | 10 | 5.32 | 11 | 0.00 |
| 2017-05-04 | 2022 | 717570 | 100 | 3809962 | 5.31 | 5.35 | 5.28 | 5.31 | 0.00 | 0% | 5.31 | 32 | 5.32 | 14 | 0.00 |
| 2017-05-05 | 2022 | 713843 | 199 | 3720490 | 5.31 | 5.31 | 5.15 | 5.17 | 0.14 | -2.64% | 5.16 | 11 | 5.18 | 32 | 0.00 |
| 2017-05-08 | 2022 | 1877000 | 344 | 9438623 | 5.15 | 5.15 | 4.98 | 4.98 | 0.19 | -3.68% | 4.98 | 50 | 4.99 | 40 | 0.00 |
| 2017-05-09 | 2022 | 605099 | 138 | 3007367 | 4.98 | 5.09 | 4.91 | 4.92 | 0.06 | -1.2% | 4.91 | 9 | 4.92 | 10 | 0.00 |
| 2017-05-10 | 2022 | 550719 | 130 | 2703560 | 4.92 | 4.95 | 4.89 | 4.93 | 0.01 | 0.2% | 4.93 | 20 | 4.94 | 3 | 0.00 |
| 2017-05-11 | 2022 | 329497 | 104 | 1616281 | 4.95 | 4.95 | 4.89 | 4.90 | 0.03 | -0.61% | 4.90 | 10 | 4.91 | 10 | 0.00 |
| 2017-05-12 | 2022 | 804190 | 187 | 3889456 | 4.85 | 4.88 | 4.80 | 4.84 | 0.06 | -1.22% | 4.82 | 1 | 4.84 | 11 | 0.00 |
| 2017-05-15 | 2022 | 406446 | 104 | 1959699 | 4.84 | 4.85 | 4.80 | 4.83 | 0.01 | -0.21% | 4.83 | 3 | 4.84 | 20 | 0.00 |
| 2017-05-16 | 2022 | 964810 | 240 | 4776358 | 4.83 | 5.01 | 4.83 | 4.99 | 0.16 | 3.31% | 4.97 | 2 | 4.99 | 2 | 0.00 |
| 2017-05-17 | 2022 | 446935 | 99 | 2204158 | 4.95 | 4.96 | 4.90 | 4.95 | 0.04 | -0.8% | 4.92 | 1 | 4.95 | 1 | 0.00 |
| 2017-05-18 | 2022 | 606535 | 158 | 2949809 | 4.86 | 4.94 | 4.80 | 4.90 | 0.05 | -1.01% | 4.90 | 42 | 4.91 | 5 | 0.00 |
| 2017-05-19 | 2022 | 215391 | 87 | 1051735 | 4.91 | 4.91 | 4.86 | 4.86 | 0.04 | -0.82% | 4.86 | 36 | 4.88 | 8 | 0.00 |
| 2017-05-22 | 2022 | 571198 | 148 | 2784944 | 4.87 | 4.92 | 4.85 | 4.86 | 0.00 | 0% | 4.86 | 13 | 4.88 | 18 | 0.00 |
| 2017-05-23 | 2022 | 445243 | 147 | 2202231 | 4.90 | 5.00 | 4.86 | 5.00 | 0.14 | 2.88% | 5.00 | 40 | 5.01 | 21 | 0.00 |
| 2017-05-24 | 2022 | 2746763 | 660 | 14789662 | 5.03 | 5.50 | 5.00 | 5.50 | 0.50 | 10% | 5.50 | 595 | 0.00 | 0 | 0.00 |
| 2017-05-25 | 2022 | 4215314 | 1045 | 24019740 | 5.50 | 5.83 | 5.50 | 5.68 | 0.18 | 3.27% | 5.68 | 2 | 5.71 | 82 | 0.00 |
| 2017-05-26 | 2022 | 1739414 | 393 | 9542099 | 5.59 | 5.60 | 5.40 | 5.45 | 0.23 | -4.05% | 5.45 | 52 | 5.46 | 15 | 0.00 |
| 2017-05-31 | 2022 | 1232758 | 263 | 6564887 | 5.45 | 5.45 | 5.22 | 5.25 | 0.20 | -3.67% | 5.25 | 16 | 5.29 | 2 | 0.00 |
| 2017-06-01 | 2022 | 694300 | 185 | 3629867 | 5.25 | 5.30 | 5.20 | 5.20 | 0.05 | -0.95% | 5.20 | 6 | 5.24 | 10 | 0.00 |
| 2017-06-02 | 2022 | 572706 | 155 | 3003185 | 5.30 | 5.30 | 5.20 | 5.24 | 0.04 | 0.77% | 5.22 | 20 | 5.24 | 1 | 0.00 |
| 2017-06-03 | 2022 | 384714 | 141 | 2044805 | 5.26 | 5.35 | 5.25 | 5.30 | 0.06 | 1.15% | 5.30 | 12 | 5.35 | 71 | 0.00 |
| 2017-06-06 | 2022 | 428363 | 177 | 2315217 | 5.39 | 5.44 | 5.36 | 5.42 | 0.08 | 2.26% | 5.39 | 6 | 5.42 | 10 | 0.00 |
| 2017-06-07 | 2022 | 510847 | 147 | 2755963 | 5.35 | 5.49 | 5.34 | 5.39 | 0.03 | -0.55% | 5.38 | 3 | 5.39 | 2 | 0.00 |
| 2017-06-08 | 2022 | 406143 | 119 | 2180205 | 5.36 | 5.42 | 5.34 | 5.40 | 0.01 | 0.19% | 5.39 | 17 | 5.40 | 21 | 0.00 |
| 2017-06-09 | 2022 | 1243087 | 219 | 6722044 | 5.40 | 5.47 | 5.35 | 5.41 | 0.01 | 0.19% | 5.41 | 22 | 5.42 | 13 | 0.00 |
| 2017-06-12 | 2022 | 643967 | 182 | 3462079 | 5.40 | 5.43 | 5.34 | 5.39 | 0.02 | -0.37% | 5.37 | 15 | 5.39 | 2 | 0.00 |
| 2017-06-13 | 2022 | 388506 | 125 | 2077819 | 5.38 | 5.39 | 5.30 | 5.32 | 0.07 | -1.3% | 5.31 | 11 | 5.32 | 1 | 0.00 |
| 2017-06-14 | 2022 | 560285 | 146 | 3002154 | 5.43 | 5.43 | 5.31 | 5.36 | 0.04 | 0.75% | 5.36 | 2 | 5.38 | 2 | 0.00 |
| 2017-06-15 | 2022 | 368995 | 114 | 1994222 | 5.31 | 5.49 | 5.31 | 5.38 | 0.02 | 0.37% | 5.38 | 5 | 5.40 | 1 | 0.00 |
| 2017-06-16 | 2022 | 1412504 | 446 | 7868816 | 5.40 | 5.66 | 5.40 | 5.64 | 0.26 | 4.83% | 5.64 | 31 | 5.65 | 58 | 0.00 |
| 2017-06-19 | 2022 | 1854901 | 485 | 10685109 | 5.79 | 5.82 | 5.70 | 5.74 | 0.10 | 1.77% | 5.74 | 5 | 5.75 | 9 | 0.00 |
| 2017-06-20 | 2022 | 1383502 | 299 | 7899179 | 5.77 | 5.78 | 5.65 | 5.69 | 0.05 | -0.87% | 5.69 | 18 | 5.70 | 13 | 0.00 |
| 2017-06-21 | 2022 | 776810 | 204 | 4407215 | 5.69 | 5.70 | 5.63 | 5.66 | 0.03 | -0.53% | 5.66 | 12 | 5.67 | 3 | 0.00 |
| 2017-06-22 | 2022 | 373183 | 119 | 2130763 | 5.68 | 5.74 | 5.66 | 5.71 | 0.05 | 0.88% | 5.71 | 16 | 5.72 | 14 | 0.00 |
| 2017-06-23 | 2022 | 463297 | 118 | 2633199 | 5.75 | 5.75 | 5.67 | 5.68 | 0.03 | -0.53% | 5.68 | 12 | 5.69 | 3 | 0.00 |
| 2017-06-26 | 2022 | 559236 | 172 | 3184457 | 5.68 | 5.75 | 5.65 | 5.69 | 0.01 | 0.18% | 5.66 | 49 | 5.69 | 2 | 0.00 |
| 2017-06-27 | 2022 | 717042 | 162 | 4028689 | 5.68 | 5.68 | 5.57 | 5.64 | 0.05 | -0.88% | 5.62 | 1 | 5.64 | 9 | 0.00 |
| 2017-06-28 | 2022 | 407341 | 121 | 2289862 | 5.58 | 5.67 | 5.58 | 5.59 | 0.05 | -0.89% | 5.59 | 23 | 5.62 | 1 | 0.00 |
| 2017-06-29 | 2022 | 497140 | 126 | 2792437 | 5.61 | 5.65 | 5.57 | 5.60 | 0.01 | 0.18% | 5.60 | 10 | 5.62 | 30 | 0.00 |
| 2017-06-30 | 2022 | 532745 | 135 | 2999780 | 5.60 | 5.66 | 5.60 | 5.63 | 0.03 | 0.54% | 5.63 | 3 | 5.64 | 11 | 0.00 |
| 2017-07-03 | 2022 | 489887 | 157 | 2763116 | 5.61 | 5.68 | 5.61 | 5.68 | 0.05 | 0.89% | 5.65 | 7 | 5.68 | 21 | 0.00 |
| 2017-07-04 | 2022 | 657709 | 192 | 3766595 | 5.76 | 5.76 | 5.69 | 5.69 | 0.01 | 0.18% | 5.69 | 27 | 5.72 | 18 | 0.00 |
| 2017-07-05 | 2022 | 274194 | 102 | 1551040 | 5.65 | 5.70 | 5.63 | 5.67 | 0.02 | -0.35% | 5.67 | 22 | 5.70 | 5 | 0.00 |
| 2017-07-06 | 2022 | 272187 | 70 | 1540663 | 5.70 | 5.70 | 5.64 | 5.64 | 0.03 | -0.53% | 5.64 | 13 | 5.68 | 6 | 0.00 |
| 2017-07-07 | 2022 | 264765 | 62 | 1492892 | 5.63 | 5.65 | 5.63 | 5.63 | 0.01 | -0.18% | 5.63 | 40 | 5.65 | 3 | 0.00 |
| 2017-07-10 | 2022 | 852845 | 162 | 4802907 | 5.63 | 5.73 | 5.51 | 5.63 | 0.00 | 0% | 5.62 | 35 | 5.63 | 2 | 0.00 |
| 2017-07-11 | 2022 | 301679 | 123 | 1710958 | 5.70 | 5.70 | 5.65 | 5.65 | 0.02 | 0.36% | 5.65 | 14 | 5.66 | 8 | 0.00 |
| 2017-07-12 | 2022 | 765150 | 177 | 4355525 | 5.65 | 5.73 | 5.61 | 5.69 | 0.04 | 0.71% | 5.69 | 136 | 5.70 | 15 | 0.00 |
| 2017-07-13 | 2022 | 852185 | 215 | 4904621 | 5.68 | 5.89 | 5.68 | 5.84 | 0.15 | 2.64% | 5.83 | 32 | 5.84 | 39 | 0.00 |
| 2017-07-14 | 2022 | 840746 | 191 | 4904811 | 5.89 | 5.90 | 5.78 | 5.83 | 0.01 | -0.17% | 5.83 | 46 | 5.84 | 8 | 0.00 |
| 2017-07-17 | 2022 | 390457 | 113 | 2280709 | 5.82 | 5.89 | 5.82 | 5.83 | 0.00 | 0% | 5.83 | 25 | 5.84 | 31 | 0.00 |
| 2017-07-18 | 2022 | 1145564 | 234 | 6763806 | 5.82 | 5.99 | 5.82 | 5.93 | 0.10 | 1.72% | 5.91 | 11 | 5.93 | 15 | 0.00 |
| 2017-07-19 | 2022 | 719557 | 209 | 4269811 | 5.93 | 5.98 | 5.90 | 5.96 | 0.03 | 0.51% | 5.95 | 23 | 5.96 | 17 | 0.00 |
| 2017-07-20 | 2022 | 398096 | 108 | 2350252 | 5.96 | 5.96 | 5.88 | 5.88 | 0.08 | -1.34% | 5.88 | 21 | 5.90 | 4 | 0.00 |
| 2017-07-21 | 2022 | 334380 | 94 | 1951139 | 5.88 | 5.90 | 5.80 | 5.83 | 0.05 | -0.85% | 5.83 | 18 | 5.84 | 3 | 0.00 |
| 2017-07-24 | 2022 | 348592 | 90 | 2023330 | 5.83 | 5.84 | 5.73 | 5.80 | 0.03 | -0.51% | 5.80 | 52 | 5.83 | 15 | 0.00 |
| 2017-07-25 | 2022 | 222709 | 67 | 1286772 | 5.80 | 5.80 | 5.75 | 5.80 | 0.00 | 0% | 5.78 | 2 | 5.80 | 18 | 0.00 |
| 2017-07-26 | 2022 | 520971 | 120 | 3029360 | 5.75 | 5.87 | 5.75 | 5.78 | 0.02 | -0.34% | 5.78 | 20 | 5.83 | 21 | 0.00 |
| 2017-07-27 | 2022 | 328943 | 102 | 1910441 | 5.80 | 5.85 | 5.79 | 5.79 | 0.01 | 0.17% | 5.79 | 35 | 5.81 | 6 | 0.00 |
| 2017-07-28 | 2022 | 330354 | 77 | 1903569 | 5.79 | 5.79 | 5.74 | 5.76 | 0.03 | -0.52% | 5.76 | 39 | 5.77 | 4 | 0.00 |
| 2017-07-31 | 2022 | 204130 | 67 | 1171475 | 5.76 | 5.79 | 5.71 | 5.73 | 0.03 | -0.52% | 5.73 | 1 | 5.74 | 2 | 0.00 |
| 2017-08-01 | 2022 | 1263283 | 335 | 7456055 | 5.85 | 5.96 | 5.76 | 5.93 | 0.20 | 3.49% | 5.93 | 10 | 5.94 | 12 | 0.00 |
| 2017-08-02 | 2022 | 548868 | 159 | 3213654 | 5.90 | 5.92 | 5.82 | 5.85 | 0.08 | -1.35% | 5.83 | 37 | 5.85 | 10 | 0.00 |
| 2017-08-03 | 2022 | 306682 | 103 | 1781581 | 5.83 | 5.84 | 5.79 | 5.84 | 0.01 | -0.17% | 5.79 | 15 | 5.84 | 18 | 0.00 |
| 2017-08-04 | 2022 | 325331 | 97 | 1886840 | 5.84 | 5.84 | 5.78 | 5.82 | 0.02 | -0.34% | 5.79 | 4 | 5.82 | 34 | 0.00 |
| 2017-08-07 | 2022 | 322647 | 106 | 1879990 | 5.82 | 5.86 | 5.81 | 5.82 | 0.00 | 0% | 5.82 | 56 | 5.85 | 60 | 0.00 |
| 2017-08-08 | 2022 | 360595 | 115 | 2111461 | 5.85 | 5.94 | 5.84 | 5.85 | 0.03 | 0.52% | 5.84 | 46 | 5.86 | 24 | 0.00 |
| 2017-08-09 | 2022 | 464481 | 120 | 2703404 | 5.85 | 5.86 | 5.78 | 5.80 | 0.05 | -0.85% | 5.79 | 27 | 5.80 | 2 | 0.00 |
| 2017-08-10 | 2022 | 1124968 | 243 | 6568714 | 5.80 | 5.90 | 5.80 | 5.83 | 0.03 | 0.52% | 5.82 | 20 | 5.83 | 9 | 0.00 |
| 2017-08-11 | 2022 | 457446 | 118 | 2668733 | 5.85 | 5.86 | 5.80 | 5.86 | 0.03 | 0.51% | 5.85 | 20 | 5.86 | 32 | 0.00 |
| 2017-08-14 | 2022 | 651519 | 164 | 3787346 | 5.89 | 5.89 | 5.77 | 5.77 | 0.09 | -1.54% | 5.76 | 23 | 5.77 | 3 | 0.00 |
| 2017-08-15 | 2022 | 1324441 | 282 | 7470656 | 5.73 | 5.73 | 5.57 | 5.66 | 0.11 | -1.91% | 5.66 | 3 | 5.67 | 40 | 0.00 |
| 2017-08-16 | 2022 | 507177 | 118 | 2848512 | 5.76 | 5.76 | 5.59 | 5.60 | 0.06 | -1.06% | 5.59 | 20 | 5.60 | 11 | 0.00 |
| 2017-08-17 | 2022 | 330499 | 89 | 1867320 | 5.58 | 5.70 | 5.58 | 5.64 | 0.04 | 0.71% | 5.64 | 27 | 5.65 | 13 | 0.00 |
| 2017-08-18 | 2022 | 473576 | 103 | 2631792 | 5.59 | 5.59 | 5.50 | 5.55 | 0.09 | -1.6% | 5.55 | 7 | 5.56 | 10 | 0.00 |
| 2017-08-21 | 2022 | 389501 | 120 | 2184790 | 5.59 | 5.64 | 5.59 | 5.63 | 0.08 | 1.44% | 5.62 | 36 | 5.63 | 16 | 0.00 |
| 2017-08-22 | 2022 | 812500 | 196 | 4697206 | 5.65 | 5.83 | 5.65 | 5.81 | 0.18 | 3.2% | 5.81 | 5 | 5.82 | 53 | 0.00 |
| 2017-08-23 | 2022 | 619651 | 135 | 3589028 | 5.83 | 5.85 | 5.73 | 5.78 | 0.03 | -0.52% | 5.75 | 31 | 5.78 | 7 | 0.00 |
| 2017-08-24 | 2022 | 427396 | 90 | 2473282 | 5.70 | 5.84 | 5.70 | 5.80 | 0.02 | 0.35% | 5.79 | 3 | 5.80 | 1 | 0.00 |
| 2017-08-25 | 2022 | 1410243 | 251 | 8322212 | 5.84 | 5.93 | 5.81 | 5.90 | 0.10 | 1.72% | 5.90 | 10 | 5.91 | 5 | 0.00 |
| 2017-08-28 | 2022 | 626587 | 164 | 3696136 | 5.93 | 5.93 | 5.87 | 5.87 | 0.03 | -0.51% | 5.87 | 20 | 5.88 | 6 | 0.00 |
| 2017-08-29 | 2022 | 1103728 | 185 | 6522932 | 5.87 | 5.98 | 5.87 | 5.91 | 0.04 | 0.68% | 5.90 | 5 | 5.91 | 3 | 0.00 |
| 2017-08-30 | 2022 | 704235 | 170 | 4153357 | 5.91 | 5.95 | 5.84 | 5.87 | 0.04 | -0.68% | 5.85 | 10 | 5.88 | 10 | 0.00 |
| 2017-08-31 | 2022 | 1070473 | 182 | 6256622 | 5.87 | 5.94 | 5.80 | 5.83 | 0.04 | -0.68% | 5.83 | 18 | 5.87 | 7 | 0.00 |
| 2017-09-01 | 2022 | 667769 | 138 | 3884468 | 5.81 | 5.89 | 5.80 | 5.84 | 0.01 | 0.17% | 5.81 | 27 | 5.84 | 7 | 0.00 |
| 2017-09-04 | 2022 | 448320 | 104 | 2621216 | 5.79 | 5.90 | 5.79 | 5.85 | 0.01 | 0.17% | 5.82 | 17 | 5.85 | 15 | 0.00 |
| 2017-09-05 | 2022 | 843088 | 180 | 4962828 | 5.85 | 5.92 | 5.82 | 5.92 | 0.07 | 1.2% | 5.92 | 86 | 5.93 | 45 | 0.00 |
| 2017-09-06 | 2022 | 421574 | 95 | 2477045 | 5.92 | 5.92 | 5.85 | 5.90 | 0.02 | -0.34% | 5.90 | 6 | 5.91 | 1 | 0.00 |
| 2017-09-07 | 2022 | 391847 | 91 | 2308796 | 5.90 | 5.91 | 5.86 | 5.87 | 0.03 | -0.51% | 5.87 | 7 | 5.90 | 3 | 0.00 |
| 2017-09-08 | 2022 | 332482 | 74 | 1946160 | 5.87 | 5.89 | 5.83 | 5.88 | 0.01 | 0.17% | 5.88 | 4 | 5.89 | 6 | 0.00 |
| 2017-09-11 | 2022 | 647482 | 118 | 3804167 | 5.91 | 5.92 | 5.84 | 5.90 | 0.02 | 0.34% | 5.90 | 23 | 5.91 | 5 | 0.00 |
| 2017-09-12 | 2022 | 4198197 | 848 | 26160930 | 5.95 | 6.39 | 5.95 | 6.30 | 0.40 | 6.78% | 6.29 | 9 | 6.30 | 105 | 0.00 |
| 2017-09-13 | 2022 | 1667143 | 362 | 10404750 | 6.28 | 6.30 | 6.17 | 6.17 | 0.13 | -2.06% | 6.17 | 22 | 6.19 | 34 | 0.00 |
| 2017-09-14 | 2022 | 891145 | 226 | 5495268 | 6.15 | 6.20 | 6.14 | 6.17 | 0.00 | 0% | 6.16 | 10 | 6.17 | 67 | 0.00 |
| 2017-09-15 | 2022 | 974250 | 197 | 5999113 | 6.13 | 6.20 | 6.12 | 6.14 | 0.03 | -0.49% | 6.13 | 37 | 6.14 | 34 | 0.00 |
| 2017-09-18 | 2022 | 1567012 | 284 | 9717404 | 6.14 | 6.30 | 6.12 | 6.26 | 0.12 | 1.95% | 6.26 | 28 | 6.27 | 3 | 0.00 |
| 2017-09-19 | 2022 | 4082183 | 796 | 26408409 | 6.32 | 6.59 | 6.32 | 6.39 | 0.13 | 2.08% | 6.38 | 11 | 6.39 | 11 | 0.00 |
| 2017-09-20 | 2022 | 1751746 | 319 | 11025183 | 6.28 | 6.38 | 6.24 | 6.26 | 0.13 | -2.03% | 6.26 | 48 | 6.30 | 7 | 0.00 |
| 2017-09-21 | 2022 | 743295 | 177 | 4655310 | 6.26 | 6.30 | 6.21 | 6.29 | 0.03 | 0.48% | 6.28 | 5 | 6.29 | 14 | 0.00 |
| 2017-09-22 | 2022 | 851253 | 228 | 5295821 | 6.38 | 6.38 | 6.17 | 6.17 | 0.12 | -1.91% | 6.17 | 61 | 6.20 | 6 | 0.00 |
| 2017-09-25 | 2022 | 1369750 | 315 | 8279210 | 6.20 | 6.20 | 5.98 | 6.04 | 0.13 | -2.11% | 6.04 | 10 | 6.06 | 24 | 0.00 |
| 2017-09-26 | 2022 | 974001 | 179 | 5873972 | 6.01 | 6.09 | 6.00 | 6.01 | 0.03 | -0.5% | 6.01 | 47 | 6.03 | 15 | 0.00 |
| 2017-09-27 | 2022 | 1325587 | 280 | 8084697 | 6.03 | 6.29 | 6.00 | 6.23 | 0.22 | 3.66% | 6.20 | 42 | 6.23 | 23 | 0.00 |
| 2017-09-28 | 2022 | 910539 | 150 | 5688621 | 6.30 | 6.30 | 6.20 | 6.20 | 0.03 | -0.48% | 6.20 | 24 | 6.21 | 10 | 0.00 |
| 2017-09-29 | 2022 | 483035 | 118 | 2969952 | 6.16 | 6.20 | 6.06 | 6.17 | 0.03 | -0.48% | 6.13 | 11 | 6.17 | 9 | 0.00 |
| 2017-09-30 | 2022 | 728447 | 139 | 4473601 | 6.13 | 6.24 | 6.07 | 6.19 | 0.02 | 0.32% | 6.14 | 17 | 6.19 | 1 | 0.00 |
| 2017-10-02 | 2022 | 520308 | 120 | 3226134 | 6.19 | 6.23 | 6.18 | 6.19 | 0.00 | 0% | 6.19 | 7 | 6.21 | 32 | 0.00 |
| 2017-10-03 | 2022 | 357582 | 115 | 2204347 | 6.28 | 6.28 | 6.13 | 6.14 | 0.05 | -0.81% | 6.14 | 10 | 6.16 | 6 | 0.00 |
| 2017-10-05 | 2022 | 525547 | 103 | 3241354 | 6.10 | 6.23 | 6.09 | 6.13 | 0.01 | -0.16% | 6.13 | 41 | 6.18 | 22 | 0.00 |
| 2017-10-06 | 2022 | 273999 | 94 | 1681170 | 6.13 | 6.18 | 6.12 | 6.16 | 0.03 | 0.49% | 6.16 | 3 | 6.17 | 2 | 0.00 |
| 2017-10-11 | 2022 | 356088 | 105 | 2182481 | 6.20 | 6.20 | 6.10 | 6.11 | 0.05 | -0.81% | 6.11 | 4 | 6.12 | 8 | 0.00 |
| 2017-10-12 | 2022 | 456702 | 113 | 2781758 | 6.13 | 6.13 | 6.07 | 6.08 | 0.03 | -0.49% | 6.08 | 3 | 6.09 | 1 | 0.00 |
| 2017-10-13 | 2022 | 591163 | 127 | 3597588 | 6.08 | 6.13 | 6.07 | 6.07 | 0.01 | -0.16% | 6.06 | 15 | 6.07 | 17 | 0.00 |
| 2017-10-16 | 2022 | 495233 | 144 | 3018212 | 6.07 | 6.13 | 6.07 | 6.12 | 0.05 | 0.82% | 6.10 | 5 | 6.12 | 3 | 0.00 |
| 2017-10-17 | 2022 | 431147 | 97 | 2630348 | 6.13 | 6.16 | 6.07 | 6.09 | 0.03 | -0.49% | 6.08 | 16 | 6.11 | 4 | 0.00 |
| 2017-10-18 | 2022 | 482983 | 115 | 2939638 | 6.12 | 6.14 | 6.07 | 6.07 | 0.02 | -0.33% | 6.07 | 29 | 6.09 | 3 | 0.00 |
| 2017-10-19 | 2022 | 448707 | 117 | 2728254 | 6.07 | 6.11 | 6.06 | 6.06 | 0.01 | -0.16% | 6.06 | 8 | 6.07 | 1 | 0.00 |
| 2017-10-20 | 2022 | 728364 | 177 | 4373844 | 6.06 | 6.06 | 5.98 | 6.03 | 0.03 | -0.5% | 6.01 | 4 | 6.04 | 10 | 0.00 |
| 2017-10-23 | 2022 | 328243 | 88 | 1968045 | 6.07 | 6.07 | 5.98 | 5.99 | 0.04 | -0.66% | 5.99 | 8 | 6.02 | 8 | 0.00 |
| 2017-10-24 | 2022 | 571491 | 134 | 3427823 | 5.99 | 6.04 | 5.97 | 5.98 | 0.01 | -0.17% | 5.98 | 2 | 6.00 | 3 | 0.00 |
| 2017-10-25 | 2022 | 448600 | 122 | 2700120 | 6.02 | 6.03 | 6.00 | 6.03 | 0.05 | 0.84% | 6.02 | 18 | 6.03 | 60 | 0.00 |
| 2017-10-26 | 2022 | 1166345 | 278 | 7159380 | 6.03 | 6.17 | 6.03 | 6.15 | 0.12 | 1.99% | 6.14 | 1 | 6.15 | 21 | 0.00 |
| 2017-10-27 | 2022 | 583936 | 115 | 3584807 | 6.18 | 6.18 | 6.10 | 6.10 | 0.05 | -0.81% | 6.10 | 65 | 6.14 | 11 | 0.00 |
| 2017-10-30 | 2022 | 338984 | 91 | 2062434 | 6.10 | 6.11 | 6.05 | 6.06 | 0.04 | -0.66% | 6.06 | 31 | 6.08 | 10 | 0.00 |
| 2017-10-31 | 2022 | 190065 | 65 | 1157007 | 6.08 | 6.11 | 6.06 | 6.07 | 0.01 | 0.17% | 6.07 | 15 | 6.08 | 4 | 0.00 |
| 2017-11-01 | 2022 | 284595 | 95 | 1730300 | 6.10 | 6.15 | 6.05 | 6.10 | 0.03 | 0.49% | 6.06 | 7 | 6.10 | 29 | 0.00 |
| 2017-11-02 | 2022 | 1150088 | 255 | 7105102 | 6.14 | 6.21 | 6.12 | 6.16 | 0.06 | 0.98% | 6.16 | 8 | 6.17 | 22 | 0.00 |
| 2017-11-03 | 2022 | 342694 | 73 | 2106863 | 6.16 | 6.17 | 6.11 | 6.15 | 0.01 | -0.16% | 6.13 | 68 | 6.15 | 6 | 0.00 |
| 2017-11-06 | 2022 | 252023 | 79 | 1545788 | 6.15 | 6.19 | 6.10 | 6.13 | 0.02 | -0.33% | 6.13 | 50 | 6.14 | 54 | 0.00 |
| 2017-11-07 | 2022 | 270284 | 67 | 1654997 | 6.15 | 6.15 | 6.11 | 6.11 | 0.02 | -0.33% | 6.10 | 47 | 6.12 | 91 | 0.00 |
| 2017-11-08 | 2022 | 362079 | 104 | 2197474 | 6.12 | 6.12 | 6.04 | 6.07 | 0.04 | -0.65% | 6.07 | 3 | 6.08 | 6 | 0.00 |
| 2017-11-09 | 2022 | 572506 | 118 | 3454206 | 6.07 | 6.10 | 6.00 | 6.01 | 0.06 | -0.99% | 6.01 | 16 | 6.02 | 7 | 0.00 |
| 2017-11-10 | 2022 | 428331 | 97 | 2571236 | 6.00 | 6.05 | 5.98 | 6.03 | 0.02 | 0.33% | 6.01 | 15 | 6.03 | 33 | 0.00 |
| 2017-11-13 | 2022 | 285181 | 90 | 1718444 | 6.01 | 6.05 | 6.00 | 6.05 | 0.02 | 0.33% | 6.02 | 19 | 6.05 | 19 | 0.00 |
| 2017-11-14 | 2022 | 631403 | 146 | 3867864 | 6.25 | 6.26 | 6.08 | 6.13 | 0.08 | 1.32% | 6.11 | 10 | 6.13 | 11 | 0.00 |
| 2017-11-15 | 2022 | 726405 | 169 | 4400388 | 6.13 | 6.13 | 6.01 | 6.11 | 0.02 | -0.33% | 6.11 | 4 | 6.12 | 25 | 0.00 |
| 2017-11-16 | 2022 | 289948 | 78 | 1750316 | 6.05 | 6.09 | 6.01 | 6.03 | 0.08 | -1.31% | 6.03 | 4 | 6.04 | 24 | 0.00 |
| 2017-11-17 | 2022 | 434736 | 122 | 2613786 | 6.08 | 6.08 | 6.00 | 6.05 | 0.02 | 0.33% | 6.01 | 17 | 6.05 | 10 | 0.00 |
| 2017-11-20 | 2022 | 496956 | 89 | 2988681 | 6.02 | 6.04 | 6.00 | 6.02 | 0.03 | -0.5% | 6.01 | 8 | 6.02 | 109 | 0.00 |
| 2017-11-21 | 2022 | 701910 | 119 | 4229746 | 6.02 | 6.09 | 6.00 | 6.00 | 0.02 | -0.33% | 6.00 | 68 | 6.01 | 1 | 0.00 |
| 2017-11-22 | 2022 | 630510 | 128 | 3794570 | 6.09 | 6.09 | 6.00 | 6.05 | 0.05 | 0.83% | 6.05 | 5 | 6.06 | 25 | 0.00 |
| 2017-11-23 | 2022 | 355872 | 103 | 2147441 | 6.03 | 6.06 | 6.01 | 6.05 | 0.00 | 0% | 6.02 | 2 | 6.05 | 10 | 0.00 |
| 2017-11-24 | 2022 | 528900 | 97 | 3185300 | 6.05 | 6.05 | 6.00 | 6.01 | 0.04 | -0.66% | 6.01 | 7 | 6.04 | 14 | 0.00 |
| 2017-11-27 | 2022 | 309899 | 104 | 1874121 | 6.06 | 6.06 | 6.03 | 6.04 | 0.03 | 0.5% | 6.04 | 6 | 6.05 | 9 | 0.00 |
| 2017-11-28 | 2022 | 734405 | 139 | 4413071 | 6.04 | 6.08 | 5.99 | 6.01 | 0.03 | -0.5% | 6.00 | 97 | 6.02 | 10 | 0.00 |
| 2017-11-29 | 2022 | 819291 | 118 | 4934770 | 6.07 | 6.10 | 5.99 | 6.00 | 0.01 | -0.17% | 6.00 | 107 | 6.01 | 5 | 0.00 |
| 2017-11-30 | 2022 | 784254 | 112 | 4713500 | 6.01 | 6.05 | 6.00 | 6.00 | 0.00 | 0% | 6.00 | 31 | 6.01 | 14 | 0.00 |
| 2017-12-01 | 2022 | 998889 | 135 | 5997756 | 6.01 | 6.04 | 5.99 | 6.00 | 0.00 | 0% | 6.00 | 42 | 6.01 | 29 | 0.00 |
| 2017-12-04 | 2022 | 668905 | 106 | 4026033 | 6.05 | 6.05 | 6.01 | 6.02 | 0.02 | 0.33% | 6.01 | 31 | 6.02 | 4 | 0.00 |
| 2017-12-05 | 2022 | 662369 | 127 | 3988064 | 6.02 | 6.04 | 6.02 | 6.02 | 0.00 | 0% | 6.01 | 93 | 6.02 | 33 | 0.00 |
| 2017-12-06 | 2022 | 995390 | 139 | 5994064 | 6.02 | 6.04 | 6.00 | 6.00 | 0.02 | -0.33% | 6.00 | 122 | 6.01 | 20 | 0.00 |
| 2017-12-07 | 2022 | 782548 | 122 | 4711117 | 6.00 | 6.05 | 6.00 | 6.00 | 0.00 | 0% | 5.99 | 80 | 6.00 | 10 | 0.00 |
| 2017-12-08 | 2022 | 715176 | 122 | 4297706 | 6.01 | 6.03 | 6.00 | 6.02 | 0.02 | 0.33% | 6.00 | 54 | 6.02 | 43 | 0.00 |
| 2017-12-11 | 2022 | 1632260 | 424 | 10137377 | 6.06 | 6.27 | 6.06 | 6.25 | 0.23 | 3.82% | 6.24 | 35 | 6.25 | 103 | 0.00 |
| 2017-12-12 | 2022 | 965334 | 237 | 6042515 | 6.28 | 6.34 | 6.19 | 6.23 | 0.02 | -0.32% | 6.18 | 48 | 6.23 | 7 | 0.00 |
| 2017-12-13 | 2022 | 1240355 | 230 | 7645503 | 6.25 | 6.30 | 6.09 | 6.11 | 0.12 | -1.93% | 6.11 | 4 | 6.15 | 10 | 0.00 |
| 2017-12-14 | 2022 | 430516 | 125 | 2632249 | 6.12 | 6.16 | 6.10 | 6.11 | 0.00 | 0% | 6.11 | 36 | 6.12 | 12 | 0.00 |
| 2017-12-15 | 2022 | 752452 | 91 | 4609553 | 6.11 | 6.17 | 6.10 | 6.12 | 0.01 | 0.16% | 6.12 | 87 | 6.13 | 1 | 0.00 |
| 2017-12-18 | 2022 | 223899 | 79 | 1365002 | 6.12 | 6.13 | 6.06 | 6.10 | 0.02 | -0.33% | 6.10 | 83 | 6.11 | 5 | 0.00 |
| 2017-12-19 | 2022 | 589452 | 104 | 3587392 | 6.10 | 6.11 | 6.06 | 6.06 | 0.04 | -0.66% | 6.06 | 73 | 6.07 | 2 | 0.00 |
| 2017-12-20 | 2022 | 257051 | 83 | 1562603 | 6.10 | 6.10 | 6.06 | 6.10 | 0.04 | 0.66% | 6.08 | 1 | 6.10 | 22 | 0.00 |
| 2017-12-21 | 2022 | 573095 | 154 | 3536110 | 6.10 | 6.22 | 6.10 | 6.16 | 0.06 | 0.98% | 6.16 | 15 | 6.17 | 27 | 0.00 |
| 2017-12-22 | 2022 | 922863 | 218 | 5721988 | 6.16 | 6.22 | 6.15 | 6.22 | 0.06 | 0.97% | 6.19 | 22 | 6.22 | 27 | 0.00 |
| 2017-12-25 | 2022 | 4354021 | 879 | 27955282 | 6.24 | 6.60 | 6.24 | 6.44 | 0.22 | 3.54% | 6.44 | 9 | 6.45 | 81 | 0.00 |
| 2017-12-26 | 2022 | 2321114 | 422 | 14787291 | 6.44 | 6.48 | 6.28 | 6.30 | 0.14 | -2.17% | 6.29 | 33 | 6.30 | 33 | 0.00 |
| 2017-12-27 | 2022 | 1681522 | 345 | 10633952 | 6.40 | 6.40 | 6.26 | 6.34 | 0.04 | 0.63% | 6.34 | 8 | 6.35 | 32 | 0.00 |
| 2017-12-28 | 2022 | 1852231 | 324 | 11823285 | 6.34 | 6.42 | 6.34 | 6.41 | 0.07 | 1.1% | 6.37 | 7 | 6.41 | 26 | 0.00 |
| 2017-12-29 | 2022 | 1530129 | 336 | 9824369 | 6.41 | 6.46 | 6.39 | 6.43 | 0.02 | 0.31% | 6.41 | 28 | 6.43 | 11 | 0.00 |