千興(2025)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 | 2.81 0 0% | 2.88 0.07 2.49% | 2.94 0.06 2.08% | 2.90 -0.04 -1.36% | 2.90 0 0% | 2.82 -0.08 -2.76% | 2.89 0.07 2.48% | 2.94 0.05 1.73% | 2.88 -0.06 -2.04% | 2.80 -0.08 -2.78% | 2.78 -0.02 -0.71% | 2.83 0.05 1.8% | 2.81 -0.02 -0.71% | 2.81 0 0% | 2.80 -0.01 -0.36% | 2.79 -0.01 -0.36% | 2.9 | |||||||||||||||
| 2 月 | 3.06 0.27 9.68% | 3.36 0.3 9.8% | 3.23 -0.13 -3.87% | 3.36 0.13 4.02% | 3.21 -0.15 -4.46% | 3.10 -0.11 -3.43% | 3.11 0.01 0.32% | 3.06 -0.05 -1.61% | 3.21 0.15 4.9% | 3.25 0.04 1.25% | 3.28 0.03 0.92% | 3.22 -0.06 -1.83% | 3.20 -0.02 -0.62% | 3.16 -0.04 -1.25% | 3.35 0.19 6.01% | 3.24 -0.11 -3.28% | 3.18 -0.06 -1.85% | 3.49 0.31 9.75% | 3.36 | |||||||||||||
| 3 月 | 3.80 0.31 8.88% | 3.74 -0.06 -1.58% | 3.74 0 0% | 4.07 0.33 8.82% | 4.01 -0.06 -1.47% | 3.99 -0.02 -0.5% | 3.98 -0.01 -0.25% | 3.82 -0.16 -4.02% | 3.89 0.07 1.83% | 3.85 -0.04 -1.03% | 3.80 -0.05 -1.3% | 3.76 -0.04 -1.05% | 3.82 0.06 1.6% | 3.74 -0.08 -2.09% | 3.70 -0.04 -1.07% | 3.75 0.05 1.35% | 3.65 -0.1 -2.67% | 3.72 0.07 1.92% | 3.62 -0.1 -2.69% | 3.28 -0.34 -9.39% | 3.60 0.32 9.76% | 3.61 0.01 0.28% | 3.61 0 0% | 3.77 | ||||||||
| 4 月 | 3.68 0.07 1.94% | 3.70 0.02 0.54% | 3.62 -0.08 -2.16% | 3.64 0.02 0.55% | 3.50 -0.14 -3.85% | 3.40 -0.1 -2.86% | 3.30 -0.1 -2.94% | 3.03 -0.27 -8.18% | 3.20 0.17 5.61% | 3.20 0 0% | 3.04 -0.16 -5% | 3.10 0.06 1.97% | 3.18 0.08 2.58% | 3.06 -0.12 -3.77% | 3.08 0.02 0.65% | 3.20 0.12 3.9% | 3.19 -0.01 -0.31% | 3.14 -0.05 -1.57% | 3.3 | |||||||||||||
| 5 月 | 3.18 0.04 1.27% | 3.09 -0.09 -2.83% | 3.14 0.05 1.62% | 3.16 0.02 0.64% | 3.02 -0.14 -4.43% | 2.84 -0.18 -5.96% | 2.93 0.09 3.17% | 3.03 0.1 3.41% | 3.10 0.07 2.31% | 3.10 0 0% | 3.02 -0.08 -2.58% | 3.09 0.07 2.32% | 3.02 -0.07 -2.27% | 3.00 -0.02 -0.66% | 3.00 0 0% | 3.03 0.03 1% | 3.09 0.06 1.98% | 3.11 0.02 0.65% | 3.08 -0.03 -0.96% | 3.07 -0.01 -0.32% | 3.06 | |||||||||||
| 6 月 | 3.10 0.03 0.98% | 3.07 -0.03 -0.97% | 3.09 0.02 0.65% | 3.00 -0.09 -2.91% | 3.00 0 0% | 3.00 0 0% | 2.96 -0.04 -1.33% | 2.99 0.03 1.01% | 2.99 0 0% | 2.94 -0.05 -1.67% | 2.90 -0.04 -1.36% | 2.90 0 0% | 2.85 -0.05 -1.72% | 2.85 0 0% | 2.85 0 0% | 2.85 0 0% | 2.85 0 0% | 2.75 -0.1 -3.51% | 2.80 0.05 1.82% | 2.86 0.06 2.14% | 2.85 -0.01 -0.35% | 2.99 0.14 4.91% | 2.93 | |||||||||
| 7 月 | 3.07 0.08 2.68% | 3.01 -0.06 -1.95% | 3.14 0.13 4.32% | 3.10 -0.04 -1.27% | 3.07 -0.03 -0.97% | 3.06 -0.01 -0.33% | 3.02 -0.04 -1.31% | 3.04 0.02 0.66% | 2.96 -0.08 -2.63% | 2.97 0.01 0.34% | 3.00 0.03 1.01% | 3.04 0.04 1.33% | 3.03 -0.01 -0.33% | 3.05 0.02 0.66% | 3.02 -0.03 -0.98% | 2.99 -0.03 -0.99% | 2.95 -0.04 -1.34% | 2.98 0.03 1.02% | 2.99 0.01 0.34% | 3.00 0.01 0.33% | 3.00 0 0% | 3.02 | ||||||||||
| 8 月 | 3.00 0 0% | 2.99 -0.01 -0.33% | 3.00 0.01 0.33% | 3.02 0.02 0.67% | 3.00 -0.02 -0.66% | 2.98 -0.02 -0.67% | 2.97 -0.01 -0.34% | 2.90 -0.07 -2.36% | 2.80 -0.1 -3.45% | 2.75 -0.05 -1.79% | 2.74 -0.01 -0.36% | 2.58 -0.16 -5.84% | 2.51 -0.07 -2.71% | 2.58 0.07 2.79% | 2.63 0.05 1.94% | 2.84 0.21 7.98% | 2.88 0.04 1.41% | 3.07 0.19 6.6% | 2.97 -0.1 -3.26% | 2.97 0 0% | 3.00 0.03 1.01% | 2.93 -0.07 -2.33% | 2.86 -0.07 -2.39% | 2.86 | ||||||||
| 9 月 | 2.88 0.02 0.7% | 2.83 -0.05 -1.74% | 2.93 0.1 3.53% | 2.90 -0.03 -1.02% | 2.91 0.01 0.34% | 2.86 -0.05 -1.72% | 2.75 -0.11 -3.85% | 2.75 0 0% | 2.75 0 0% | 2.75 0 0% | 2.76 0.01 0.36% | 2.73 -0.03 -1.09% | 2.71 -0.02 -0.73% | 2.75 0.04 1.48% | 2.75 0 0% | 2.79 0.04 1.45% | 2.75 -0.04 -1.43% | 2.77 0.02 0.73% | 2.76 -0.01 -0.36% | 2.74 -0.02 -0.72% | 2.70 -0.04 -1.46% | 2.72 0.02 0.74% | 2.78 | |||||||||
| 10 月 | 2.67 -0.05 -1.84% | 2.69 0.02 0.75% | 2.70 0.01 0.37% | 2.70 0 0% | 2.70 0 0% | 2.70 0 0% | 2.74 0.04 1.48% | 2.74 0 0% | 2.78 0.04 1.46% | 2.95 0.17 6.12% | 2.83 -0.12 -4.07% | 2.90 0.07 2.47% | 2.90 0 0% | 2.87 -0.03 -1.03% | 2.83 -0.04 -1.39% | 2.81 -0.02 -0.71% | 2.78 -0.03 -1.07% | 2.71 -0.07 -2.52% | 2.76 0.05 1.85% | 2.77 | ||||||||||||
| 11 月 | 2.74 -0.02 -0.72% | 2.95 0.21 7.66% | 2.86 -0.09 -3.05% | 2.86 0 0% | 2.89 0.03 1.05% | 2.90 0.01 0.35% | 2.90 0 0% | 2.82 -0.08 -2.76% | 2.89 0.07 2.48% | 2.85 -0.04 -1.38% | 2.83 -0.02 -0.7% | 2.81 -0.02 -0.71% | 2.76 -0.05 -1.78% | 2.77 0.01 0.36% | 2.84 0.07 2.53% | 2.83 -0.01 -0.35% | 2.78 -0.05 -1.77% | 2.78 0 0% | 2.80 0.02 0.72% | 2.75 -0.05 -1.79% | 2.77 0.02 0.73% | 2.70 -0.07 -2.53% | 2.82 | |||||||||
| 12 月 | 2.74 0.04 1.48% | 2.76 0.02 0.73% | 2.75 -0.01 -0.36% | 2.74 -0.01 -0.36% | 2.73 -0.01 -0.36% | 2.69 -0.04 -1.47% | 2.74 0.05 1.86% | 2.67 -0.07 -2.55% | 2.70 0.03 1.12% | 2.71 0.01 0.37% | 2.74 0.03 1.11% | 2.73 -0.01 -0.36% | 2.73 0 0% | 2.72 -0.01 -0.37% | 2.71 -0.01 -0.37% | 2.74 0.03 1.11% | 2.75 0.01 0.36% | 2.69 -0.06 -2.18% | 2.73 0.04 1.49% | 2.71 -0.02 -0.73% | 2.74 0.03 1.11% | 2.73 |
說明:最高漲幅:9.8%最低跌幅:-9.39% 最高價:4.07最低價:2.51平均價:3.03,灰色底表示週末,漲131天(12.04)元,跌143天(-8.35)元,平盤42天
10%=11,9%=10,8%=2,7%=1,6%=4,5%=2,4%=4,3%=7,2%=26,1%=48,0%=58,-0%=1,-1%=1,-2%=1,-3%=2,-4%=14,-5%=24,-6%=26,-7%=29,-8%=45,
| 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 | 2025 | 261202 | 69 | 708558 | 2.46 | 2.81 | 2.46 | 2.81 | 0.14 | 0% | 2.72 | 5 | 2.81 | 2 | 0.00 |
| 2017-01-04 | 2025 | 197005 | 58 | 552865 | 2.85 | 2.88 | 2.72 | 2.88 | 0.07 | 2.49% | 2.88 | 43 | 2.89 | 5 | 0.00 |
| 2017-01-05 | 2025 | 259000 | 52 | 756440 | 2.95 | 2.95 | 2.86 | 2.94 | 0.06 | 2.08% | 2.94 | 4 | 2.95 | 26 | 0.00 |
| 2017-01-06 | 2025 | 263115 | 54 | 766388 | 2.95 | 2.96 | 2.89 | 2.90 | 0.04 | -1.36% | 2.90 | 36 | 2.91 | 11 | 0.00 |
| 2017-01-09 | 2025 | 183000 | 37 | 519580 | 2.85 | 2.90 | 2.80 | 2.90 | 0.00 | 0% | 2.82 | 5 | 2.90 | 10 | 0.00 |
| 2017-01-10 | 2025 | 58000 | 12 | 163230 | 2.80 | 2.85 | 2.80 | 2.82 | 0.08 | -2.76% | 2.82 | 8 | 2.85 | 15 | 0.00 |
| 2017-01-11 | 2025 | 285100 | 68 | 826919 | 2.92 | 2.94 | 2.87 | 2.89 | 0.07 | 2.48% | 2.87 | 1 | 2.89 | 3 | 0.00 |
| 2017-01-12 | 2025 | 60752 | 28 | 175824 | 2.76 | 2.94 | 2.76 | 2.94 | 0.05 | 1.73% | 2.94 | 3 | 2.95 | 11 | 0.00 |
| 2017-01-13 | 2025 | 157100 | 37 | 460290 | 2.94 | 3.03 | 2.86 | 2.88 | 0.06 | -2.04% | 2.88 | 10 | 2.98 | 16 | 0.00 |
| 2017-01-16 | 2025 | 295535 | 59 | 826889 | 2.88 | 2.88 | 2.73 | 2.80 | 0.08 | -2.78% | 2.80 | 18 | 2.83 | 8 | 0.00 |
| 2017-01-17 | 2025 | 375000 | 34 | 1044530 | 2.80 | 2.83 | 2.70 | 2.78 | 0.02 | -0.71% | 2.79 | 100 | 2.82 | 9 | 0.00 |
| 2017-01-18 | 2025 | 134000 | 34 | 376510 | 2.78 | 2.84 | 2.78 | 2.83 | 0.05 | 1.8% | 2.81 | 70 | 2.83 | 1 | 0.00 |
| 2017-01-19 | 2025 | 89202 | 52 | 250769 | 2.82 | 2.82 | 2.81 | 2.81 | 0.02 | -0.71% | 2.81 | 31 | 2.82 | 1 | 0.00 |
| 2017-01-20 | 2025 | 464225 | 59 | 1310892 | 2.85 | 2.89 | 2.80 | 2.81 | 0.00 | 0% | 2.81 | 6 | 2.82 | 4 | 0.00 |
| 2017-01-23 | 2025 | 176276 | 39 | 496302 | 2.82 | 2.85 | 2.79 | 2.80 | 0.01 | -0.36% | 2.80 | 30 | 2.84 | 5 | 0.00 |
| 2017-01-24 | 2025 | 215012 | 46 | 598066 | 2.78 | 2.81 | 2.72 | 2.79 | 0.01 | -0.36% | 2.78 | 17 | 2.80 | 51 | 0.00 |
| 2017-02-02 | 2025 | 811872 | 132 | 2421826 | 3.00 | 3.06 | 2.81 | 3.06 | 0.27 | 9.68% | 3.06 | 57 | 0.00 | 0 | 0.00 |
| 2017-02-03 | 2025 | 3175461 | 401 | 10585626 | 3.33 | 3.36 | 3.25 | 3.36 | 0.30 | 9.8% | 3.34 | 7 | 0.00 | 0 | 0.00 |
| 2017-02-06 | 2025 | 2983220 | 317 | 10293979 | 3.66 | 3.66 | 3.23 | 3.23 | 0.13 | -3.87% | 3.22 | 1 | 3.23 | 47 | 0.00 |
| 2017-02-07 | 2025 | 884005 | 111 | 2924236 | 3.05 | 3.45 | 3.05 | 3.36 | 0.13 | 4.02% | 3.25 | 27 | 3.36 | 83 | 0.00 |
| 2017-02-08 | 2025 | 1183000 | 121 | 3812110 | 3.24 | 3.36 | 3.17 | 3.21 | 0.15 | -4.46% | 3.20 | 20 | 3.21 | 15 | 0.00 |
| 2017-02-09 | 2025 | 732586 | 188 | 2286318 | 3.20 | 3.21 | 3.05 | 3.10 | 0.11 | -3.43% | 3.10 | 32 | 3.17 | 5 | 0.00 |
| 2017-02-10 | 2025 | 802651 | 253 | 2500971 | 3.08 | 3.19 | 3.07 | 3.11 | 0.01 | 0.32% | 3.11 | 9 | 3.12 | 5 | 0.00 |
| 2017-02-13 | 2025 | 347815 | 97 | 1075339 | 3.21 | 3.21 | 3.04 | 3.06 | 0.05 | -1.61% | 3.06 | 6 | 3.10 | 1 | 0.00 |
| 2017-02-14 | 2025 | 779001 | 97 | 2483763 | 3.17 | 3.21 | 3.13 | 3.21 | 0.15 | 4.9% | 3.16 | 20 | 3.22 | 15 | 0.00 |
| 2017-02-15 | 2025 | 915752 | 142 | 2953096 | 3.23 | 3.28 | 3.20 | 3.25 | 0.04 | 1.25% | 3.25 | 3 | 3.26 | 1 | 0.00 |
| 2017-02-16 | 2025 | 465150 | 83 | 1517670 | 3.30 | 3.30 | 3.17 | 3.28 | 0.03 | 0.92% | 3.20 | 5 | 3.28 | 36 | 0.00 |
| 2017-02-17 | 2025 | 406493 | 77 | 1315229 | 3.30 | 3.30 | 3.20 | 3.22 | 0.06 | -1.83% | 3.22 | 7 | 3.28 | 55 | 0.00 |
| 2017-02-18 | 2025 | 264029 | 66 | 842897 | 3.25 | 3.25 | 3.15 | 3.20 | 0.02 | -0.62% | 3.17 | 10 | 3.20 | 24 | 0.00 |
| 2017-02-20 | 2025 | 168740 | 76 | 540030 | 3.20 | 3.25 | 3.14 | 3.16 | 0.04 | -1.25% | 3.16 | 13 | 3.21 | 12 | 0.00 |
| 2017-02-21 | 2025 | 619000 | 77 | 2012990 | 3.17 | 3.35 | 3.16 | 3.35 | 0.19 | 6.01% | 3.24 | 5 | 3.28 | 1 | 0.00 |
| 2017-02-22 | 2025 | 797548 | 124 | 2620865 | 3.32 | 3.35 | 3.22 | 3.24 | 0.11 | -3.28% | 3.24 | 2 | 3.30 | 10 | 0.00 |
| 2017-02-23 | 2025 | 398795 | 90 | 1282439 | 3.20 | 3.25 | 3.18 | 3.18 | 0.06 | -1.85% | 3.18 | 26 | 3.20 | 28 | 0.00 |
| 2017-02-24 | 2025 | 4403209 | 525 | 15244117 | 3.45 | 3.49 | 3.34 | 3.49 | 0.31 | 9.75% | 3.49 | 561 | 0.00 | 0 | 0.00 |
| 2017-03-01 | 2025 | 4086465 | 495 | 15098245 | 3.63 | 3.81 | 3.47 | 3.80 | 0.31 | 8.88% | 3.79 | 1 | 3.80 | 24 | 0.00 |
| 2017-03-02 | 2025 | 2192000 | 283 | 8429910 | 3.90 | 3.94 | 3.63 | 3.74 | 0.06 | -1.58% | 3.74 | 2 | 3.78 | 9 | 0.00 |
| 2017-03-03 | 2025 | 679100 | 155 | 2556101 | 3.75 | 3.84 | 3.67 | 3.74 | 0.00 | 0% | 3.74 | 6 | 3.78 | 17 | 0.00 |
| 2017-03-06 | 2025 | 1145140 | 232 | 4428272 | 3.76 | 4.10 | 3.75 | 4.07 | 0.33 | 8.82% | 4.06 | 10 | 4.07 | 1 | 0.00 |
| 2017-03-07 | 2025 | 1303430 | 324 | 5247549 | 3.81 | 4.10 | 3.81 | 4.01 | 0.06 | -1.47% | 4.01 | 2 | 4.05 | 59 | 0.00 |
| 2017-03-08 | 2025 | 702409 | 183 | 2796290 | 4.03 | 4.03 | 3.92 | 3.99 | 0.02 | -0.5% | 3.97 | 15 | 4.00 | 39 | 0.00 |
| 2017-03-09 | 2025 | 999353 | 124 | 3924520 | 4.00 | 4.00 | 3.86 | 3.98 | 0.01 | -0.25% | 3.97 | 4 | 3.98 | 4 | 0.00 |
| 2017-03-10 | 2025 | 741320 | 184 | 2785209 | 3.98 | 3.98 | 3.63 | 3.82 | 0.16 | -4.02% | 3.74 | 5 | 3.82 | 7 | 0.00 |
| 2017-03-13 | 2025 | 506032 | 105 | 1908658 | 3.71 | 3.92 | 3.71 | 3.89 | 0.07 | 1.83% | 3.88 | 5 | 3.89 | 12 | 0.00 |
| 2017-03-14 | 2025 | 535320 | 247 | 2053764 | 3.69 | 3.94 | 3.69 | 3.85 | 0.04 | -1.03% | 3.75 | 61 | 3.85 | 37 | 0.00 |
| 2017-03-15 | 2025 | 538000 | 80 | 2041810 | 3.85 | 3.90 | 3.70 | 3.80 | 0.05 | -1.3% | 3.76 | 20 | 3.84 | 1 | 0.00 |
| 2017-03-16 | 2025 | 576300 | 175 | 2189506 | 3.74 | 3.84 | 3.74 | 3.76 | 0.04 | -1.05% | 3.76 | 22 | 3.80 | 45 | 0.00 |
| 2017-03-17 | 2025 | 316471 | 134 | 1199011 | 3.75 | 3.84 | 3.75 | 3.82 | 0.06 | 1.6% | 3.79 | 9 | 3.82 | 17 | 0.00 |
| 2017-03-20 | 2025 | 346004 | 59 | 1284066 | 3.61 | 3.79 | 3.61 | 3.74 | 0.08 | -2.09% | 3.73 | 1 | 3.74 | 4 | 0.00 |
| 2017-03-21 | 2025 | 561796 | 142 | 2103542 | 3.73 | 3.90 | 3.68 | 3.70 | 0.04 | -1.07% | 3.69 | 15 | 3.70 | 61 | 0.00 |
| 2017-03-22 | 2025 | 263206 | 137 | 975054 | 3.64 | 3.78 | 3.64 | 3.75 | 0.05 | 1.35% | 3.74 | 11 | 3.75 | 14 | 0.00 |
| 2017-03-23 | 2025 | 604100 | 199 | 2211160 | 3.69 | 3.79 | 3.56 | 3.65 | 0.10 | -2.67% | 3.65 | 22 | 3.69 | 5 | 0.00 |
| 2017-03-24 | 2025 | 355405 | 120 | 1302454 | 3.65 | 3.73 | 3.62 | 3.72 | 0.07 | 1.92% | 3.67 | 19 | 3.72 | 10 | 0.00 |
| 2017-03-27 | 2025 | 382363 | 144 | 1405409 | 3.65 | 3.73 | 3.62 | 3.62 | 0.10 | -2.69% | 3.61 | 17 | 3.67 | 119 | 0.00 |
| 2017-03-28 | 2025 | 948070 | 155 | 3210839 | 3.56 | 3.61 | 3.26 | 3.28 | 0.34 | -9.39% | 3.28 | 4 | 3.35 | 10 | 9.94 |
| 2017-03-29 | 2025 | 1214010 | 168 | 4350615 | 3.30 | 3.60 | 3.30 | 3.60 | 0.32 | 9.76% | 3.60 | 51 | 0.00 | 0 | 10.91 |
| 2017-03-30 | 2025 | 512000 | 118 | 1858440 | 3.50 | 3.70 | 3.43 | 3.61 | 0.01 | 0.28% | 3.62 | 1 | 3.63 | 1 | 10.94 |
| 2017-03-31 | 2025 | 347708 | 76 | 1253101 | 3.60 | 3.65 | 3.58 | 3.61 | 0.00 | 0% | 3.61 | 20 | 3.68 | 8 | 10.94 |
| 2017-04-05 | 2025 | 510510 | 158 | 1876207 | 3.61 | 3.74 | 3.47 | 3.68 | 0.07 | 1.94% | 3.62 | 6 | 3.69 | 24 | 11.15 |
| 2017-04-06 | 2025 | 383246 | 70 | 1405007 | 3.60 | 3.72 | 3.56 | 3.70 | 0.02 | 0.54% | 3.62 | 35 | 3.70 | 10 | 11.21 |
| 2017-04-07 | 2025 | 178150 | 50 | 650213 | 3.70 | 3.70 | 3.62 | 3.62 | 0.08 | -2.16% | 3.62 | 21 | 3.68 | 1 | 10.97 |
| 2017-04-10 | 2025 | 305001 | 47 | 1101623 | 3.45 | 3.69 | 3.45 | 3.64 | 0.02 | 0.55% | 3.61 | 1 | 3.64 | 5 | 11.03 |
| 2017-04-11 | 2025 | 233110 | 130 | 820033 | 3.63 | 3.63 | 3.46 | 3.50 | 0.14 | -3.85% | 3.50 | 15 | 3.59 | 11 | 10.61 |
| 2017-04-12 | 2025 | 269000 | 111 | 917678 | 3.41 | 3.50 | 3.40 | 3.40 | 0.10 | -2.86% | 3.40 | 18 | 3.41 | 14 | 10.30 |
| 2017-04-13 | 2025 | 256335 | 84 | 849736 | 3.31 | 3.35 | 3.23 | 3.30 | 0.10 | -2.94% | 3.30 | 6 | 3.34 | 10 | 10.00 |
| 2017-04-14 | 2025 | 999000 | 101 | 3101840 | 3.16 | 3.20 | 2.99 | 3.03 | 0.27 | -8.18% | 3.01 | 3 | 3.08 | 5 | 9.18 |
| 2017-04-17 | 2025 | 227999 | 69 | 705855 | 3.19 | 3.25 | 3.01 | 3.20 | 0.17 | 5.61% | 3.11 | 5 | 3.20 | 8 | 9.70 |
| 2017-04-18 | 2025 | 230020 | 26 | 724769 | 3.10 | 3.21 | 3.10 | 3.20 | 0.00 | 0% | 3.18 | 1 | 3.20 | 7 | 9.70 |
| 2017-04-19 | 2025 | 417035 | 95 | 1283247 | 3.08 | 3.18 | 3.04 | 3.04 | 0.16 | -5% | 3.04 | 97 | 3.09 | 4 | 9.21 |
| 2017-04-20 | 2025 | 215010 | 37 | 666604 | 3.04 | 3.14 | 3.04 | 3.10 | 0.06 | 1.97% | 3.10 | 1 | 3.12 | 3 | 9.39 |
| 2017-04-21 | 2025 | 156000 | 35 | 492810 | 3.10 | 3.18 | 3.10 | 3.18 | 0.08 | 2.58% | 3.18 | 17 | 3.19 | 9 | 9.64 |
| 2017-04-24 | 2025 | 583000 | 38 | 1781440 | 3.17 | 3.17 | 3.04 | 3.06 | 0.12 | -3.77% | 3.05 | 12 | 3.06 | 2 | 9.27 |
| 2017-04-25 | 2025 | 426222 | 62 | 1332738 | 3.06 | 3.17 | 2.99 | 3.08 | 0.02 | 0.65% | 3.07 | 17 | 3.08 | 11 | 9.33 |
| 2017-04-26 | 2025 | 212432 | 67 | 662678 | 3.08 | 3.25 | 3.05 | 3.20 | 0.12 | 3.9% | 3.10 | 5 | 3.20 | 9 | 9.70 |
| 2017-04-27 | 2025 | 101003 | 28 | 315849 | 3.09 | 3.20 | 3.09 | 3.19 | 0.01 | -0.31% | 3.17 | 1 | 3.20 | 11 | 9.67 |
| 2017-04-28 | 2025 | 147250 | 35 | 465736 | 3.09 | 3.26 | 3.09 | 3.14 | 0.05 | -1.57% | 3.13 | 5 | 3.15 | 4 | 9.52 |
| 2017-05-02 | 2025 | 67021 | 18 | 210595 | 3.12 | 3.20 | 3.11 | 3.18 | 0.04 | 1.27% | 3.11 | 12 | 3.18 | 6 | 9.64 |
| 2017-05-03 | 2025 | 96150 | 29 | 301091 | 3.10 | 3.20 | 3.09 | 3.09 | 0.09 | -2.83% | 3.09 | 4 | 3.17 | 4 | 9.36 |
| 2017-05-04 | 2025 | 70228 | 21 | 218676 | 3.09 | 3.14 | 3.07 | 3.14 | 0.05 | 1.62% | 3.09 | 3 | 3.14 | 16 | 9.52 |
| 2017-05-05 | 2025 | 308525 | 50 | 956250 | 3.10 | 3.17 | 3.04 | 3.16 | 0.02 | 0.64% | 3.12 | 1 | 3.15 | 7 | 9.58 |
| 2017-05-08 | 2025 | 275186 | 45 | 836728 | 3.02 | 3.10 | 3.02 | 3.02 | 0.14 | -4.43% | 3.02 | 108 | 3.06 | 30 | 9.15 |
| 2017-05-09 | 2025 | 223002 | 45 | 641814 | 3.06 | 3.14 | 2.80 | 2.84 | 0.18 | -5.96% | 2.84 | 18 | 2.94 | 1 | 8.61 |
| 2017-05-10 | 2025 | 333010 | 38 | 972770 | 2.85 | 3.04 | 2.85 | 2.93 | 0.09 | 3.17% | 2.93 | 109 | 2.95 | 1 | 8.88 |
| 2017-05-11 | 2025 | 170000 | 37 | 504530 | 2.88 | 3.03 | 2.87 | 3.03 | 0.10 | 3.41% | 3.00 | 1 | 3.03 | 37 | 4.73 |
| 2017-05-12 | 2025 | 350101 | 41 | 1091261 | 3.13 | 3.13 | 3.03 | 3.10 | 0.07 | 2.31% | 3.09 | 1 | 3.10 | 21 | 4.84 |
| 2017-05-15 | 2025 | 187000 | 35 | 554720 | 2.85 | 3.12 | 2.85 | 3.10 | 0.00 | 0% | 3.06 | 1 | 3.10 | 29 | 4.84 |
| 2017-05-16 | 2025 | 205638 | 42 | 625056 | 3.04 | 3.10 | 2.99 | 3.02 | 0.08 | -2.58% | 3.02 | 1 | 3.10 | 40 | 4.72 |
| 2017-05-17 | 2025 | 436000 | 47 | 1342810 | 3.13 | 3.18 | 3.02 | 3.09 | 0.07 | 2.32% | 3.04 | 5 | 3.10 | 5 | 4.83 |
| 2017-05-18 | 2025 | 114001 | 18 | 345033 | 3.02 | 3.04 | 2.99 | 3.02 | 0.07 | -2.27% | 3.02 | 2 | 3.09 | 8 | 4.72 |
| 2017-05-19 | 2025 | 156002 | 25 | 466586 | 2.91 | 3.03 | 2.91 | 3.00 | 0.02 | -0.66% | 3.00 | 6 | 3.03 | 2 | 4.69 |
| 2017-05-22 | 2025 | 136442 | 26 | 409989 | 3.00 | 3.05 | 2.98 | 3.00 | 0.00 | 0% | 3.00 | 37 | 3.06 | 5 | 4.69 |
| 2017-05-23 | 2025 | 107872 | 23 | 326495 | 3.01 | 3.08 | 3.01 | 3.03 | 0.03 | 1% | 3.03 | 2 | 3.07 | 13 | 4.73 |
| 2017-05-24 | 2025 | 333668 | 72 | 1033807 | 3.03 | 3.15 | 3.03 | 3.09 | 0.06 | 1.98% | 3.05 | 15 | 3.09 | 1 | 4.83 |
| 2017-05-25 | 2025 | 197104 | 47 | 617479 | 3.05 | 3.18 | 3.05 | 3.11 | 0.02 | 0.65% | 3.11 | 10 | 3.12 | 2 | 4.86 |
| 2017-05-26 | 2025 | 121448 | 32 | 377348 | 3.16 | 3.16 | 3.07 | 3.08 | 0.03 | -0.96% | 3.08 | 6 | 3.10 | 1 | 4.81 |
| 2017-05-31 | 2025 | 116020 | 28 | 356908 | 3.03 | 3.14 | 3.02 | 3.07 | 0.01 | -0.32% | 3.07 | 44 | 3.11 | 2 | 4.80 |
| 2017-06-01 | 2025 | 205404 | 43 | 629092 | 3.07 | 3.12 | 3.04 | 3.10 | 0.03 | 0.98% | 3.07 | 10 | 3.11 | 11 | 4.84 |
| 2017-06-02 | 2025 | 143000 | 24 | 436430 | 3.07 | 3.07 | 3.04 | 3.07 | 0.03 | -0.97% | 3.05 | 17 | 3.07 | 8 | 4.80 |
| 2017-06-03 | 2025 | 7102 | 8 | 21792 | 3.06 | 3.09 | 3.06 | 3.09 | 0.02 | 0.65% | 3.06 | 25 | 3.10 | 10 | 4.83 |
| 2017-06-06 | 2025 | 200002 | 33 | 602024 | 3.02 | 3.05 | 2.99 | 3.00 | 0.05 | -2.91% | 3.00 | 22 | 3.05 | 2 | 4.69 |
| 2017-06-07 | 2025 | 137003 | 26 | 412746 | 3.01 | 3.02 | 3.00 | 3.00 | 0.00 | 0% | 3.01 | 11 | 3.06 | 1 | 4.69 |
| 2017-06-08 | 2025 | 164404 | 28 | 491272 | 2.92 | 3.04 | 2.92 | 3.00 | 0.00 | 0% | 2.99 | 18 | 3.00 | 65 | 4.69 |
| 2017-06-09 | 2025 | 158000 | 25 | 472620 | 3.00 | 3.02 | 2.96 | 2.96 | 0.04 | -1.33% | 2.96 | 1 | 3.02 | 4 | 4.63 |
| 2017-06-12 | 2025 | 139000 | 24 | 410550 | 2.96 | 2.99 | 2.92 | 2.99 | 0.03 | 1.01% | 2.91 | 13 | 2.99 | 9 | 4.67 |
| 2017-06-13 | 2025 | 44127 | 24 | 131190 | 2.96 | 2.99 | 2.96 | 2.99 | 0.00 | 0% | 2.96 | 12 | 3.00 | 110 | 4.67 |
| 2017-06-14 | 2025 | 292000 | 43 | 841170 | 2.97 | 2.98 | 2.81 | 2.94 | 0.05 | -1.67% | 2.94 | 1 | 2.95 | 10 | 4.59 |
| 2017-06-15 | 2025 | 202000 | 26 | 575970 | 2.86 | 2.90 | 2.83 | 2.90 | 0.04 | -1.36% | 2.85 | 11 | 2.90 | 14 | 4.53 |
| 2017-06-16 | 2025 | 151400 | 18 | 436899 | 2.85 | 2.90 | 2.85 | 2.90 | 0.00 | 0% | 2.88 | 2 | 2.91 | 5 | 4.53 |
| 2017-06-19 | 2025 | 121577 | 28 | 348949 | 2.91 | 2.93 | 2.85 | 2.85 | 0.05 | -1.72% | 2.83 | 12 | 2.85 | 19 | 4.45 |
| 2017-06-20 | 2025 | 231220 | 30 | 657385 | 2.86 | 2.86 | 2.82 | 2.85 | 0.00 | 0% | 2.84 | 17 | 2.85 | 14 | 4.45 |
| 2017-06-21 | 2025 | 179000 | 28 | 515860 | 2.89 | 2.97 | 2.84 | 2.85 | 0.00 | 0% | 2.85 | 14 | 2.88 | 4 | 4.45 |
| 2017-06-22 | 2025 | 166230 | 33 | 476260 | 2.90 | 2.92 | 2.85 | 2.85 | 0.00 | 0% | 2.83 | 5 | 2.89 | 8 | 4.45 |
| 2017-06-23 | 2025 | 204002 | 34 | 580246 | 2.85 | 2.86 | 2.81 | 2.85 | 0.00 | 0% | 2.82 | 19 | 2.86 | 12 | 4.45 |
| 2017-06-26 | 2025 | 801212 | 65 | 2203603 | 2.84 | 2.84 | 2.70 | 2.75 | 0.10 | -3.51% | 2.73 | 2 | 2.75 | 2 | 4.30 |
| 2017-06-27 | 2025 | 121878 | 30 | 341944 | 2.78 | 2.88 | 2.78 | 2.80 | 0.05 | 1.82% | 2.79 | 7 | 2.87 | 5 | 4.38 |
| 2017-06-28 | 2025 | 114000 | 18 | 325170 | 2.79 | 2.86 | 2.71 | 2.86 | 0.06 | 2.14% | 2.79 | 10 | 2.84 | 5 | 4.47 |
| 2017-06-29 | 2025 | 122002 | 27 | 351284 | 2.91 | 2.91 | 2.82 | 2.85 | 0.01 | -0.35% | 2.85 | 3 | 2.89 | 52 | 4.45 |
| 2017-06-30 | 2025 | 574000 | 64 | 1690450 | 2.90 | 3.04 | 2.90 | 2.99 | 0.14 | 4.91% | 2.97 | 10 | 2.99 | 1 | 4.67 |
| 2017-07-03 | 2025 | 997001 | 110 | 3027143 | 3.00 | 3.10 | 3.00 | 3.07 | 0.08 | 2.68% | 3.02 | 9 | 3.07 | 1 | 4.80 |
| 2017-07-04 | 2025 | 483003 | 68 | 1476959 | 3.00 | 3.10 | 3.00 | 3.01 | 0.06 | -1.95% | 3.01 | 7 | 3.07 | 5 | 4.70 |
| 2017-07-05 | 2025 | 515250 | 58 | 1596835 | 3.07 | 3.26 | 3.01 | 3.14 | 0.13 | 4.32% | 3.10 | 18 | 3.14 | 95 | 4.91 |
| 2017-07-06 | 2025 | 337151 | 54 | 1032803 | 3.14 | 3.15 | 3.00 | 3.10 | 0.04 | -1.27% | 3.04 | 3 | 3.10 | 7 | 4.84 |
| 2017-07-07 | 2025 | 175310 | 45 | 531223 | 3.06 | 3.12 | 3.01 | 3.07 | 0.03 | -0.97% | 3.02 | 42 | 3.07 | 1 | 4.80 |
| 2017-07-10 | 2025 | 164003 | 38 | 502569 | 3.08 | 3.10 | 3.01 | 3.06 | 0.01 | -0.33% | 3.02 | 22 | 3.06 | 4 | 4.78 |
| 2017-07-11 | 2025 | 252002 | 49 | 753336 | 3.05 | 3.06 | 2.91 | 3.02 | 0.04 | -1.31% | 2.97 | 16 | 3.02 | 50 | 4.72 |
| 2017-07-12 | 2025 | 194244 | 55 | 587946 | 3.01 | 3.05 | 3.00 | 3.04 | 0.02 | 0.66% | 3.00 | 2 | 3.04 | 32 | 4.75 |
| 2017-07-13 | 2025 | 185040 | 31 | 554808 | 3.01 | 3.05 | 2.96 | 2.96 | 0.08 | -2.63% | 2.96 | 68 | 3.05 | 28 | 4.63 |
| 2017-07-14 | 2025 | 283100 | 34 | 849245 | 3.01 | 3.04 | 2.96 | 2.97 | 0.01 | 0.34% | 2.97 | 1 | 3.03 | 8 | 4.64 |
| 2017-07-17 | 2025 | 432085 | 39 | 1315964 | 2.98 | 3.07 | 2.98 | 3.00 | 0.03 | 1.01% | 2.99 | 15 | 3.01 | 7 | 4.69 |
| 2017-07-18 | 2025 | 140220 | 47 | 423290 | 3.07 | 3.07 | 3.00 | 3.04 | 0.04 | 1.33% | 3.00 | 5 | 3.04 | 4 | 4.75 |
| 2017-07-19 | 2025 | 183002 | 36 | 558696 | 3.01 | 3.10 | 3.01 | 3.03 | 0.01 | -0.33% | 3.02 | 12 | 3.05 | 72 | 4.73 |
| 2017-07-20 | 2025 | 168538 | 25 | 510218 | 3.00 | 3.07 | 3.00 | 3.05 | 0.02 | 0.66% | 3.01 | 7 | 3.05 | 9 | 4.77 |
| 2017-07-21 | 2025 | 78204 | 21 | 236312 | 3.01 | 3.05 | 3.01 | 3.02 | 0.03 | -0.98% | 3.02 | 1 | 3.03 | 19 | 4.72 |
| 2017-07-24 | 2025 | 86425 | 23 | 256401 | 3.01 | 3.01 | 2.93 | 2.99 | 0.03 | -0.99% | 2.96 | 10 | 2.99 | 9 | 4.67 |
| 2017-07-25 | 2025 | 78020 | 23 | 230955 | 2.98 | 2.98 | 2.94 | 2.95 | 0.04 | -1.34% | 2.95 | 5 | 2.96 | 48 | 4.61 |
| 2017-07-26 | 2025 | 527602 | 38 | 1585678 | 3.05 | 3.10 | 2.97 | 2.98 | 0.03 | 1.02% | 2.98 | 5 | 3.00 | 15 | 4.66 |
| 2017-07-27 | 2025 | 149079 | 22 | 441075 | 3.00 | 3.00 | 2.95 | 2.99 | 0.01 | 0.34% | 2.95 | 41 | 2.99 | 16 | 4.67 |
| 2017-07-28 | 2025 | 50100 | 18 | 149195 | 2.95 | 3.00 | 2.95 | 3.00 | 0.01 | 0.33% | 2.96 | 20 | 3.00 | 30 | 4.69 |
| 2017-07-31 | 2025 | 111000 | 16 | 330630 | 2.94 | 3.00 | 2.94 | 3.00 | 0.00 | 0% | 2.95 | 20 | 3.00 | 7 | 4.69 |
| 2017-08-01 | 2025 | 267013 | 39 | 795294 | 2.96 | 3.00 | 2.93 | 3.00 | 0.00 | 0% | 2.97 | 100 | 2.99 | 4 | 4.69 |
| 2017-08-02 | 2025 | 214102 | 26 | 641121 | 3.00 | 3.00 | 2.96 | 2.99 | 0.01 | -0.33% | 2.97 | 10 | 2.99 | 9 | 4.67 |
| 2017-08-03 | 2025 | 213100 | 16 | 636190 | 2.95 | 3.00 | 2.95 | 3.00 | 0.01 | 0.33% | 2.98 | 16 | 3.00 | 229 | 4.69 |
| 2017-08-04 | 2025 | 50100 | 12 | 149832 | 2.97 | 3.06 | 2.97 | 3.02 | 0.02 | 0.67% | 2.98 | 6 | 3.02 | 4 | 4.72 |
| 2017-08-07 | 2025 | 252408 | 31 | 747886 | 3.00 | 3.00 | 2.95 | 3.00 | 0.02 | -0.66% | 2.96 | 11 | 2.99 | 4 | 4.69 |
| 2017-08-08 | 2025 | 159250 | 25 | 468240 | 2.95 | 3.00 | 2.88 | 2.98 | 0.02 | -0.67% | 2.95 | 10 | 2.98 | 1 | 4.66 |
| 2017-08-09 | 2025 | 102407 | 17 | 302006 | 2.95 | 2.97 | 2.93 | 2.97 | 0.01 | -0.34% | 2.94 | 7 | 2.97 | 24 | 4.64 |
| 2017-08-10 | 2025 | 94661 | 35 | 274765 | 2.95 | 2.95 | 2.88 | 2.90 | 0.07 | -2.36% | 2.89 | 10 | 2.90 | 22 | 19.33 |
| 2017-08-11 | 2025 | 521001 | 56 | 1469303 | 2.88 | 2.88 | 2.80 | 2.80 | 0.10 | -3.45% | 2.78 | 15 | 2.80 | 38 | 18.67 |
| 2017-08-14 | 2025 | 352938 | 31 | 966187 | 2.80 | 2.82 | 2.72 | 2.75 | 0.05 | -1.79% | 2.71 | 10 | 2.75 | 8 | 18.33 |
| 2017-08-15 | 2025 | 114720 | 17 | 313160 | 2.75 | 2.75 | 2.70 | 2.74 | 0.01 | -0.36% | 2.70 | 7 | 2.74 | 4 | 18.27 |
| 2017-08-16 | 2025 | 433000 | 60 | 1109290 | 2.73 | 2.73 | 2.47 | 2.58 | 0.16 | -5.84% | 2.53 | 5 | 2.58 | 28 | 17.20 |
| 2017-08-17 | 2025 | 634939 | 83 | 1594106 | 2.51 | 2.59 | 2.45 | 2.51 | 0.07 | -2.71% | 2.50 | 10 | 2.51 | 1 | 16.73 |
| 2017-08-18 | 2025 | 275301 | 45 | 690972 | 2.46 | 2.58 | 2.46 | 2.58 | 0.07 | 2.79% | 2.54 | 1 | 2.58 | 3 | 17.20 |
| 2017-08-21 | 2025 | 150001 | 22 | 387832 | 2.58 | 2.66 | 2.51 | 2.63 | 0.05 | 1.94% | 2.61 | 16 | 2.66 | 5 | 17.53 |
| 2017-08-22 | 2025 | 554000 | 95 | 1579280 | 2.77 | 2.89 | 2.76 | 2.84 | 0.21 | 7.98% | 2.84 | 20 | 2.89 | 10 | 18.93 |
| 2017-08-23 | 2025 | 408100 | 49 | 1168781 | 2.84 | 2.89 | 2.77 | 2.88 | 0.04 | 1.41% | 2.87 | 78 | 2.88 | 96 | 19.20 |
| 2017-08-24 | 2025 | 804062 | 119 | 2426374 | 3.01 | 3.07 | 3.00 | 3.07 | 0.19 | 6.6% | 3.06 | 5 | 3.07 | 11 | 20.47 |
| 2017-08-25 | 2025 | 515870 | 73 | 1577379 | 3.16 | 3.19 | 2.97 | 2.97 | 0.10 | -3.26% | 2.97 | 18 | 3.06 | 14 | 19.80 |
| 2017-08-28 | 2025 | 160989 | 40 | 482702 | 3.06 | 3.06 | 2.97 | 2.97 | 0.00 | 0% | 2.95 | 7 | 3.00 | 5 | 19.80 |
| 2017-08-29 | 2025 | 177950 | 30 | 528188 | 2.92 | 3.01 | 2.92 | 3.00 | 0.03 | 1.01% | 2.99 | 6 | 3.00 | 21 | 20.00 |
| 2017-08-30 | 2025 | 437001 | 47 | 1305383 | 3.00 | 3.02 | 2.93 | 2.93 | 0.07 | -2.33% | 2.95 | 5 | 2.96 | 19 | 19.53 |
| 2017-08-31 | 2025 | 248157 | 39 | 713216 | 2.94 | 2.94 | 2.85 | 2.86 | 0.07 | -2.39% | 2.85 | 51 | 2.86 | 30 | 19.07 |
| 2017-09-01 | 2025 | 38131 | 12 | 109356 | 2.86 | 2.96 | 2.86 | 2.88 | 0.02 | 0.7% | 2.88 | 10 | 2.92 | 3 | 19.20 |
| 2017-09-04 | 2025 | 148001 | 18 | 424652 | 2.88 | 2.90 | 2.81 | 2.83 | 0.05 | -1.74% | 2.83 | 17 | 2.89 | 4 | 18.87 |
| 2017-09-05 | 2025 | 357449 | 42 | 1038028 | 2.90 | 2.95 | 2.85 | 2.93 | 0.10 | 3.53% | 2.93 | 6 | 2.94 | 24 | 19.53 |
| 2017-09-06 | 2025 | 169365 | 24 | 491830 | 2.88 | 2.94 | 2.86 | 2.90 | 0.03 | -1.02% | 2.88 | 48 | 2.90 | 34 | 19.33 |
| 2017-09-07 | 2025 | 141370 | 18 | 410491 | 2.90 | 2.98 | 2.90 | 2.91 | 0.01 | 0.34% | 2.91 | 9 | 2.92 | 18 | 19.40 |
| 2017-09-08 | 2025 | 173200 | 32 | 496478 | 2.90 | 2.95 | 2.86 | 2.86 | 0.05 | -1.72% | 2.85 | 14 | 2.90 | 14 | 19.07 |
| 2017-09-11 | 2025 | 657661 | 75 | 1819114 | 2.90 | 2.90 | 2.74 | 2.75 | 0.11 | -3.85% | 2.75 | 16 | 2.79 | 5 | 18.33 |
| 2017-09-12 | 2025 | 219105 | 43 | 605277 | 2.72 | 2.86 | 2.72 | 2.75 | 0.00 | 0% | 2.75 | 6 | 2.78 | 14 | 18.33 |
| 2017-09-13 | 2025 | 182010 | 32 | 503687 | 2.72 | 2.80 | 2.72 | 2.75 | 0.00 | 0% | 2.75 | 10 | 2.80 | 20 | 18.33 |
| 2017-09-14 | 2025 | 134672 | 20 | 373178 | 2.80 | 2.80 | 2.75 | 2.75 | 0.00 | 0% | 2.75 | 50 | 2.79 | 5 | 18.33 |
| 2017-09-15 | 2025 | 130484 | 34 | 361743 | 2.75 | 2.80 | 2.75 | 2.76 | 0.01 | 0.36% | 2.76 | 12 | 2.77 | 12 | 18.40 |
| 2017-09-18 | 2025 | 216702 | 34 | 597146 | 2.77 | 2.77 | 2.73 | 2.73 | 0.03 | -1.09% | 2.73 | 10 | 2.75 | 25 | 18.20 |
| 2017-09-19 | 2025 | 231002 | 41 | 623046 | 2.72 | 2.72 | 2.63 | 2.71 | 0.02 | -0.73% | 2.71 | 6 | 2.72 | 9 | 18.07 |
| 2017-09-20 | 2025 | 78000 | 16 | 215190 | 2.70 | 2.79 | 2.70 | 2.75 | 0.04 | 1.48% | 2.73 | 20 | 2.75 | 14 | 18.33 |
| 2017-09-21 | 2025 | 61525 | 18 | 169117 | 2.71 | 2.78 | 2.71 | 2.75 | 0.00 | 0% | 2.75 | 4 | 2.76 | 30 | 18.33 |
| 2017-09-22 | 2025 | 250000 | 50 | 681390 | 2.66 | 2.79 | 2.66 | 2.79 | 0.04 | 1.45% | 2.76 | 5 | 2.79 | 5 | 18.60 |
| 2017-09-25 | 2025 | 329001 | 48 | 886352 | 2.65 | 2.79 | 2.65 | 2.75 | 0.04 | -1.43% | 2.67 | 7 | 2.75 | 9 | 18.33 |
| 2017-09-26 | 2025 | 287000 | 27 | 783950 | 2.67 | 2.78 | 2.67 | 2.77 | 0.02 | 0.73% | 2.70 | 541 | 2.75 | 50 | 18.47 |
| 2017-09-27 | 2025 | 406345 | 50 | 1134850 | 2.80 | 2.89 | 2.74 | 2.76 | 0.01 | -0.36% | 2.74 | 18 | 2.76 | 4 | 18.40 |
| 2017-09-28 | 2025 | 109409 | 21 | 299479 | 2.76 | 2.78 | 2.70 | 2.74 | 0.02 | -0.72% | 2.74 | 8 | 2.78 | 14 | 18.27 |
| 2017-09-29 | 2025 | 189000 | 14 | 511440 | 2.72 | 2.72 | 2.70 | 2.70 | 0.04 | -1.46% | 2.70 | 435 | 2.72 | 11 | 18.00 |
| 2017-09-30 | 2025 | 35175 | 14 | 95754 | 2.72 | 2.80 | 2.72 | 2.72 | 0.02 | 0.74% | 2.70 | 5 | 2.72 | 20 | 18.13 |
| 2017-10-02 | 2025 | 188150 | 30 | 504438 | 2.70 | 2.72 | 2.63 | 2.67 | 0.05 | -1.84% | 2.67 | 18 | 2.70 | 10 | 17.80 |
| 2017-10-03 | 2025 | 200000 | 28 | 539840 | 2.70 | 2.72 | 2.69 | 2.69 | 0.02 | 0.75% | 2.69 | 5 | 2.71 | 6 | 17.93 |
| 2017-10-05 | 2025 | 277000 | 28 | 746910 | 2.69 | 2.75 | 2.66 | 2.70 | 0.01 | 0.37% | 2.70 | 20 | 2.71 | 9 | 18.00 |
| 2017-10-06 | 2025 | 151080 | 19 | 406806 | 2.69 | 2.70 | 2.67 | 2.70 | 0.00 | 0% | 2.70 | 5 | 2.73 | 16 | 18.00 |
| 2017-10-11 | 2025 | 296011 | 48 | 814258 | 2.78 | 2.78 | 2.70 | 2.70 | 0.00 | 0% | 2.70 | 1 | 2.75 | 12 | 18.00 |
| 2017-10-12 | 2025 | 117001 | 17 | 317642 | 2.68 | 2.74 | 2.68 | 2.70 | 0.00 | 0% | 2.69 | 50 | 2.71 | 13 | 18.00 |
| 2017-10-13 | 2025 | 384425 | 39 | 1045907 | 2.70 | 2.75 | 2.70 | 2.74 | 0.04 | 1.48% | 2.74 | 1 | 2.75 | 59 | 18.27 |
| 2017-10-16 | 2025 | 661008 | 35 | 1807118 | 2.76 | 2.76 | 2.70 | 2.74 | 0.00 | 0% | 2.74 | 13 | 2.76 | 3 | 18.27 |
| 2017-10-17 | 2025 | 110478 | 26 | 305888 | 2.73 | 2.78 | 2.71 | 2.78 | 0.04 | 1.46% | 2.77 | 4 | 2.78 | 14 | 18.53 |
| 2017-10-18 | 2025 | 754500 | 109 | 2243855 | 2.71 | 3.05 | 2.70 | 2.95 | 0.17 | 6.12% | 2.88 | 10 | 2.95 | 63 | 19.67 |
| 2017-10-19 | 2025 | 242175 | 38 | 701806 | 2.95 | 2.95 | 2.83 | 2.83 | 0.12 | -4.07% | 2.83 | 2 | 2.88 | 5 | 18.87 |
| 2017-10-20 | 2025 | 79474 | 17 | 229794 | 2.83 | 2.90 | 2.83 | 2.90 | 0.07 | 2.47% | 2.88 | 10 | 2.89 | 8 | 19.33 |
| 2017-10-23 | 2025 | 139524 | 31 | 404495 | 2.94 | 2.99 | 2.83 | 2.90 | 0.00 | 0% | 2.85 | 20 | 2.90 | 15 | 19.33 |
| 2017-10-24 | 2025 | 35890 | 14 | 103278 | 2.86 | 2.90 | 2.85 | 2.87 | 0.03 | -1.03% | 2.87 | 2 | 2.90 | 22 | 19.13 |
| 2017-10-25 | 2025 | 157150 | 34 | 448918 | 2.91 | 2.91 | 2.82 | 2.83 | 0.04 | -1.39% | 2.83 | 14 | 2.89 | 10 | 18.87 |
| 2017-10-26 | 2025 | 149315 | 23 | 427675 | 2.83 | 2.90 | 2.79 | 2.81 | 0.02 | -0.71% | 2.81 | 3 | 2.87 | 5 | 18.73 |
| 2017-10-27 | 2025 | 123998 | 33 | 348892 | 2.83 | 2.83 | 2.78 | 2.78 | 0.03 | -1.07% | 2.78 | 5 | 2.80 | 3 | 18.53 |
| 2017-10-30 | 2025 | 64086 | 21 | 175982 | 2.80 | 2.80 | 2.69 | 2.71 | 0.07 | -2.52% | 2.71 | 10 | 2.79 | 7 | 18.07 |
| 2017-10-31 | 2025 | 50000 | 17 | 137360 | 2.70 | 2.78 | 2.70 | 2.76 | 0.05 | 1.85% | 2.76 | 14 | 2.85 | 5 | 18.40 |
| 2017-11-01 | 2025 | 64000 | 18 | 177680 | 2.78 | 2.85 | 2.74 | 2.74 | 0.02 | -0.72% | 2.74 | 2 | 2.79 | 10 | 18.27 |
| 2017-11-02 | 2025 | 885771 | 148 | 2622290 | 2.78 | 3.01 | 2.78 | 2.95 | 0.21 | 7.66% | 2.90 | 6 | 2.95 | 22 | 19.67 |
| 2017-11-03 | 2025 | 395955 | 72 | 1141052 | 2.86 | 2.98 | 2.84 | 2.86 | 0.09 | -3.05% | 2.85 | 4 | 2.86 | 9 | 19.07 |
| 2017-11-06 | 2025 | 105927 | 39 | 301899 | 3.04 | 3.04 | 2.80 | 2.86 | 0.00 | 0% | 2.86 | 5 | 2.89 | 18 | 19.07 |
| 2017-11-07 | 2025 | 207903 | 25 | 599994 | 2.87 | 2.90 | 2.79 | 2.89 | 0.03 | 1.05% | 2.85 | 17 | 2.89 | 2 | 19.27 |
| 2017-11-08 | 2025 | 91860 | 21 | 264104 | 2.84 | 2.90 | 2.84 | 2.90 | 0.01 | 0.35% | 2.86 | 10 | 2.89 | 11 | 19.33 |
| 2017-11-09 | 2025 | 128688 | 29 | 373794 | 3.02 | 3.02 | 2.84 | 2.90 | 0.00 | 0% | 2.87 | 22 | 2.90 | 4 | 20.71 |
| 2017-11-10 | 2025 | 547299 | 79 | 1616331 | 2.94 | 3.01 | 2.81 | 2.82 | 0.08 | -2.76% | 2.82 | 14 | 2.94 | 20 | 20.14 |
| 2017-11-13 | 2025 | 243900 | 25 | 701979 | 2.93 | 2.93 | 2.82 | 2.89 | 0.07 | 2.48% | 2.83 | 23 | 2.89 | 3 | 20.64 |
| 2017-11-14 | 2025 | 223899 | 30 | 645912 | 2.89 | 2.90 | 2.85 | 2.85 | 0.04 | -1.38% | 2.85 | 26 | 2.89 | 105 | 20.36 |
| 2017-11-15 | 2025 | 270903 | 61 | 772472 | 2.85 | 2.90 | 2.82 | 2.83 | 0.02 | -0.7% | 2.83 | 26 | 2.89 | 10 | 20.21 |
| 2017-11-16 | 2025 | 104984 | 35 | 295387 | 2.92 | 2.92 | 2.78 | 2.81 | 0.02 | -0.71% | 2.81 | 3 | 2.83 | 3 | 20.07 |
| 2017-11-17 | 2025 | 285000 | 50 | 789770 | 2.81 | 2.87 | 2.72 | 2.76 | 0.05 | -1.78% | 2.76 | 20 | 2.78 | 10 | 19.71 |
| 2017-11-20 | 2025 | 77900 | 23 | 218657 | 2.68 | 2.84 | 2.68 | 2.77 | 0.01 | 0.36% | 2.77 | 5 | 2.82 | 5 | 19.79 |
| 2017-11-21 | 2025 | 113546 | 21 | 319419 | 2.78 | 2.85 | 2.78 | 2.84 | 0.07 | 2.53% | 2.80 | 4 | 2.84 | 8 | 20.29 |
| 2017-11-22 | 2025 | 216919 | 41 | 617066 | 2.90 | 2.92 | 2.80 | 2.83 | 0.01 | -0.35% | 2.83 | 2 | 2.85 | 1 | 20.21 |
| 2017-11-23 | 2025 | 110958 | 29 | 309919 | 2.89 | 2.89 | 2.78 | 2.78 | 0.05 | -1.77% | 2.77 | 9 | 2.80 | 5 | 19.86 |
| 2017-11-24 | 2025 | 103089 | 35 | 284927 | 2.78 | 2.78 | 2.74 | 2.78 | 0.00 | 0% | 2.77 | 11 | 2.83 | 5 | 19.86 |
| 2017-11-27 | 2025 | 126001 | 27 | 350903 | 2.76 | 2.85 | 2.76 | 2.80 | 0.02 | 0.72% | 2.79 | 5 | 2.80 | 2 | 20.00 |
| 2017-11-28 | 2025 | 198901 | 39 | 545113 | 2.80 | 2.85 | 2.70 | 2.75 | 0.05 | -1.79% | 2.72 | 5 | 2.75 | 4 | 19.64 |
| 2017-11-29 | 2025 | 239300 | 42 | 656596 | 2.75 | 2.82 | 2.70 | 2.77 | 0.02 | 0.73% | 2.74 | 25 | 2.77 | 3 | 19.79 |
| 2017-11-30 | 2025 | 199008 | 36 | 539484 | 2.83 | 2.83 | 2.67 | 2.70 | 0.07 | -2.53% | 2.70 | 48 | 2.71 | 3 | 19.29 |
| 2017-12-01 | 2025 | 156012 | 29 | 425824 | 2.70 | 2.78 | 2.69 | 2.74 | 0.04 | 1.48% | 2.72 | 2 | 2.74 | 4 | 19.57 |
| 2017-12-04 | 2025 | 61500 | 19 | 168922 | 2.71 | 2.78 | 2.71 | 2.76 | 0.02 | 0.73% | 2.74 | 5 | 2.76 | 7 | 19.71 |
| 2017-12-05 | 2025 | 72020 | 16 | 197862 | 2.76 | 2.76 | 2.70 | 2.75 | 0.01 | -0.36% | 2.72 | 9 | 2.75 | 25 | 19.64 |
| 2017-12-06 | 2025 | 257052 | 35 | 693239 | 2.71 | 2.74 | 2.68 | 2.74 | 0.01 | -0.36% | 2.71 | 1 | 2.74 | 1 | 19.57 |
| 2017-12-07 | 2025 | 136448 | 18 | 371204 | 2.74 | 2.75 | 2.68 | 2.73 | 0.01 | -0.36% | 2.70 | 40 | 2.72 | 10 | 19.50 |
| 2017-12-08 | 2025 | 214001 | 25 | 576783 | 2.70 | 2.74 | 2.68 | 2.69 | 0.04 | -1.47% | 2.69 | 11 | 2.74 | 10 | 19.21 |
| 2017-12-11 | 2025 | 108025 | 16 | 290988 | 2.70 | 2.74 | 2.68 | 2.74 | 0.05 | 1.86% | 2.70 | 10 | 2.74 | 4 | 19.57 |
| 2017-12-12 | 2025 | 189325 | 21 | 504664 | 2.74 | 2.74 | 2.65 | 2.67 | 0.07 | -2.55% | 2.67 | 39 | 2.72 | 5 | 19.07 |
| 2017-12-13 | 2025 | 101012 | 20 | 275018 | 2.69 | 2.75 | 2.69 | 2.70 | 0.03 | 1.12% | 2.69 | 4 | 2.70 | 17 | 19.29 |
| 2017-12-14 | 2025 | 93006 | 14 | 251366 | 2.71 | 2.72 | 2.70 | 2.71 | 0.01 | 0.37% | 2.71 | 26 | 2.74 | 20 | 19.36 |
| 2017-12-15 | 2025 | 231002 | 26 | 629114 | 2.71 | 2.74 | 2.65 | 2.74 | 0.03 | 1.11% | 2.69 | 7 | 2.74 | 8 | 19.57 |
| 2017-12-18 | 2025 | 76204 | 14 | 208036 | 2.74 | 2.74 | 2.69 | 2.73 | 0.01 | -0.36% | 2.69 | 7 | 2.73 | 13 | 19.50 |
| 2017-12-19 | 2025 | 36003 | 11 | 97926 | 2.77 | 2.77 | 2.70 | 2.73 | 0.00 | 0% | 2.70 | 9 | 2.73 | 3 | 19.50 |
| 2017-12-20 | 2025 | 198000 | 31 | 534380 | 2.71 | 2.76 | 2.65 | 2.72 | 0.01 | -0.37% | 2.72 | 4 | 2.74 | 5 | 19.43 |
| 2017-12-21 | 2025 | 31013 | 17 | 84202 | 2.72 | 2.76 | 2.71 | 2.71 | 0.01 | -0.37% | 2.71 | 17 | 2.74 | 5 | 19.36 |
| 2017-12-22 | 2025 | 89500 | 14 | 243883 | 2.72 | 2.74 | 2.72 | 2.74 | 0.03 | 1.11% | 2.74 | 32 | 2.75 | 46 | 19.57 |
| 2017-12-25 | 2025 | 80441 | 24 | 218516 | 2.75 | 2.76 | 2.70 | 2.75 | 0.01 | 0.36% | 2.71 | 8 | 2.75 | 18 | 19.64 |
| 2017-12-26 | 2025 | 116006 | 27 | 312728 | 2.71 | 2.74 | 2.65 | 2.69 | 0.06 | -2.18% | 2.67 | 14 | 2.69 | 4 | 19.21 |
| 2017-12-27 | 2025 | 112501 | 37 | 305877 | 2.69 | 2.75 | 2.69 | 2.73 | 0.04 | 1.49% | 2.71 | 10 | 2.73 | 9 | 19.50 |
| 2017-12-28 | 2025 | 69383 | 32 | 188348 | 2.75 | 2.75 | 2.70 | 2.71 | 0.02 | -0.73% | 2.71 | 2 | 2.72 | 8 | 19.36 |
| 2017-12-29 | 2025 | 146239 | 48 | 396403 | 2.69 | 2.75 | 2.69 | 2.74 | 0.03 | 1.11% | 2.70 | 9 | 2.74 | 15 | 19.57 |