麗臺(2465)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 | 8.00 0 0% | 7.83 -0.17 -2.13% | 7.97 0.14 1.79% | 7.88 -0.09 -1.13% | 7.92 0.04 0.51% | 7.94 0.02 0.25% | 7.82 -0.12 -1.51% | 7.85 0.03 0.38% | 7.86 0.01 0.13% | 7.83 -0.03 -0.38% | 7.78 -0.05 -0.64% | 7.75 -0.03 -0.39% | 7.85 0.1 1.29% | 7.81 -0.04 -0.51% | 7.80 -0.01 -0.13% | 7.83 0.03 0.38% | 7.84 | |||||||||||||||
| 2 月 | 7.81 -0.02 -0.26% | 7.93 0.12 1.54% | 7.90 -0.03 -0.38% | 8.00 0.1 1.27% | 8.15 0.15 1.88% | 7.99 -0.16 -1.96% | 7.88 -0.11 -1.38% | 7.90 0.02 0.25% | 7.84 -0.06 -0.76% | 7.86 0.02 0.26% | 7.82 -0.04 -0.51% | 7.85 0.03 0.38% | 8.18 0.33 4.2% | 8.06 -0.12 -1.47% | 8.07 0.01 0.12% | 8.07 0 0% | 8.10 0.03 0.37% | 8.10 0 0% | 7.98 | |||||||||||||
| 3 月 | 8.01 -0.09 -1.11% | 7.97 -0.04 -0.5% | 7.97 0 0% | 8.00 0.03 0.38% | 7.93 -0.07 -0.88% | 8.01 0.08 1.01% | 8.08 0.07 0.87% | 7.97 -0.11 -1.36% | 7.93 -0.04 -0.5% | 7.90 -0.03 -0.38% | 8.07 0.17 2.15% | 8.02 -0.05 -0.62% | 7.99 -0.03 -0.37% | 7.91 -0.08 -1% | 7.93 0.02 0.25% | 7.91 -0.02 -0.25% | 7.98 0.07 0.88% | 7.98 0 0% | 7.91 -0.07 -0.88% | 7.83 -0.08 -1.01% | 7.11 -0.72 -9.2% | 7.11 0 0% | 7.11 0 0% | 7.87 | ||||||||
| 4 月 | 7.13 0.02 0.28% | 6.42 -0.71 -9.96% | 5.78 -0.64 -9.97% | 5.25 -0.53 -9.17% | 5.56 0.31 5.9% | 5.55 -0.01 -0.18% | 5.49 -0.06 -1.08% | 5.29 -0.2 -3.64% | 5.12 -0.17 -3.21% | 5.30 0.18 3.52% | 5.29 -0.01 -0.19% | 5.55 0.26 4.91% | 5.42 -0.13 -2.34% | 5.42 0 0% | 5.52 0.1 1.85% | 5.72 0.2 3.62% | 5.52 -0.2 -3.5% | 5.52 0 0% | 5.6 | |||||||||||||
| 5 月 | 5.39 -0.13 -2.36% | 5.40 0.01 0.19% | 5.43 0.03 0.56% | 5.25 -0.18 -3.31% | 5.77 0.52 9.9% | 5.68 -0.09 -1.56% | 5.65 -0.03 -0.53% | 5.43 -0.22 -3.89% | 5.75 0.32 5.89% | 6.10 0.35 6.09% | 6.20 0.1 1.64% | 6.25 0.05 0.81% | 6.02 -0.23 -3.68% | 6.08 0.06 1% | 6.07 -0.01 -0.16% | 6.30 0.23 3.79% | 6.30 0 0% | 6.70 0.4 6.35% | 7.37 0.67 10% | 7.47 0.1 1.36% | 6.24 | |||||||||||
| 6 月 | 7.14 -0.33 -4.42% | 7.23 0.09 1.26% | 7.23 0 0% | 7.25 0.02 0.28% | 7.24 -0.01 -0.14% | 6.93 -0.31 -4.28% | 7.18 0.25 3.61% | 7.14 -0.04 -0.56% | 7.13 -0.01 -0.14% | 7.09 -0.04 -0.56% | 6.98 -0.11 -1.55% | 6.99 0.01 0.14% | 6.69 -0.3 -4.29% | 6.85 0.16 2.39% | 6.67 -0.18 -2.63% | 6.66 -0.01 -0.15% | 6.66 0 0% | 6.45 -0.21 -3.15% | 6.45 0 0% | 6.20 -0.25 -3.88% | 5.79 -0.41 -6.61% | 5.68 -0.11 -1.9% | 6.79 | |||||||||
| 7 月 | 6.20 0.52 9.15% | 6.43 0.23 3.71% | 6.50 0.07 1.09% | 6.47 -0.03 -0.46% | 6.40 -0.07 -1.08% | 6.30 -0.1 -1.56% | 6.30 0 0% | 6.14 -0.16 -2.54% | 6.01 -0.13 -2.12% | 6.12 0.11 1.83% | 6.16 0.04 0.65% | 6.05 -0.11 -1.79% | 5.99 -0.06 -0.99% | 5.90 -0.09 -1.5% | 5.68 -0.22 -3.73% | 5.68 0 0% | 5.92 0.24 4.23% | 6.00 0.08 1.35% | 5.93 -0.07 -1.17% | 5.94 0.01 0.17% | 6.14 0.2 3.37% | 6.1 | ||||||||||
| 8 月 | 6.35 0.21 3.42% | 6.51 0.16 2.52% | 6.47 -0.04 -0.61% | 6.46 -0.01 -0.15% | 6.51 0.05 0.77% | 6.46 -0.05 -0.77% | 6.45 -0.01 -0.15% | 6.32 -0.13 -2.02% | 6.23 -0.09 -1.42% | 6.85 0.62 9.95% | 7.16 0.31 4.53% | 7.40 0.24 3.35% | 6.84 -0.56 -7.57% | 7.17 0.33 4.82% | 6.96 -0.21 -2.93% | 7.24 0.28 4.02% | 6.92 -0.32 -4.42% | 6.92 0 0% | 6.81 -0.11 -1.59% | 6.70 -0.11 -1.62% | 6.75 0.05 0.75% | 6.96 0.21 3.11% | 6.96 0 0% | 6.76 | ||||||||
| 9 月 | 6.95 -0.01 -0.14% | 6.92 -0.03 -0.43% | 6.86 -0.06 -0.87% | 6.91 0.05 0.73% | 6.85 -0.06 -0.87% | 6.97 0.12 1.75% | 6.87 -0.1 -1.43% | 6.93 0.06 0.87% | 6.89 -0.04 -0.58% | 6.95 0.06 0.87% | 7.64 0.69 9.93% | 8.40 0.76 9.95% | 8.07 -0.33 -3.93% | 8.40 0.33 4.09% | 8.30 -0.1 -1.19% | 8.06 -0.24 -2.89% | 7.75 -0.31 -3.85% | 7.69 -0.06 -0.77% | 7.60 -0.09 -1.17% | 7.65 0.05 0.66% | 7.74 0.09 1.18% | 7.72 -0.02 -0.26% | 7.5 | |||||||||
| 10 月 | 8.49 0.77 9.97% | 8.35 -0.14 -1.65% | 8.21 -0.14 -1.68% | 8.35 0.14 1.71% | 8.22 -0.13 -1.56% | 18.05 9.83 119.59% | 19.85 1.8 9.97% | 21.80 1.95 9.82% | 23.45 1.65 7.57% | 21.15 -2.3 -9.81% | 19.70 -1.45 -6.86% | 19.75 0.05 0.25% | 14.97 | |||||||||||||||||||
| 11 月 | 19.80 0.05 0.25% | 19.30 -0.5 -2.53% | 19.10 -0.2 -1.04% | 17.35 -1.75 -9.16% | 18.30 0.95 5.48% | 17.95 -0.35 -1.91% | 17.50 -0.45 -2.51% | 17.90 0.4 2.29% | 17.25 -0.65 -3.63% | 16.80 -0.45 -2.61% | 17.15 0.35 2.08% | 18.85 1.7 9.91% | 20.70 1.85 9.81% | 20.50 -0.2 -0.97% | 20.05 -0.45 -2.2% | 22.05 2 9.98% | 24.25 2.2 9.98% | 22.20 -2.05 -8.45% | 21.55 -0.65 -2.93% | 21.45 -0.1 -0.46% | 20.70 -0.75 -3.5% | 20.60 -0.1 -0.48% | 19.54 | |||||||||
| 12 月 | 19.65 -0.95 -4.61% | 21.60 1.95 9.92% | 20.90 -0.7 -3.24% | 20.15 -0.75 -3.59% | 20.65 0.5 2.48% | 21.05 0.4 1.94% | 20.50 -0.55 -2.61% | 20.85 0.35 1.71% | 20.25 -0.6 -2.88% | 20.10 -0.15 -0.74% | 20.05 -0.05 -0.25% | 20.40 0.35 1.75% | 21.05 0.65 3.19% | 21.15 0.1 0.48% | 20.55 -0.6 -2.84% | 20.35 -0.2 -0.97% | 20.05 -0.3 -1.47% | 19.30 -0.75 -3.74% | 19.20 -0.1 -0.52% | 19.55 0.35 1.82% | 19.20 -0.35 -1.79% | 20.36 |
說明:最高漲幅:119.59%最低跌幅:-9.97% 最高價:24.25最低價:5.12平均價:9.58,灰色底表示週末,漲118天(59.26)元,跌171天(-41.8)元,平盤19天
120%=2,10%=18,9%=2,8%=1,6%=5,5%=4,4%=9,3%=8,2%=18,1%=28,0%=42,-0%=2,-1%=2,-2%=3,-3%=3,-4%=5,-5%=19,-6%=20,-7%=28,-8%=35,-9%=54,
| 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 | 2465 | 171314 | 113 | 1362082 | 7.85 | 8.05 | 7.85 | 8.00 | 0.20 | 0% | 8.00 | 9 | 8.02 | 10 | 0.00 |
| 2017-01-04 | 2465 | 222757 | 123 | 1752977 | 8.00 | 8.00 | 7.80 | 7.83 | 0.17 | -2.13% | 7.83 | 1 | 7.87 | 1 | 0.00 |
| 2017-01-05 | 2465 | 209585 | 128 | 1672355 | 7.87 | 8.05 | 7.87 | 7.97 | 0.14 | 1.79% | 7.97 | 1 | 8.00 | 23 | 0.00 |
| 2017-01-06 | 2465 | 156723 | 102 | 1240457 | 7.97 | 7.98 | 7.85 | 7.88 | 0.09 | -1.13% | 7.88 | 1 | 7.92 | 3 | 0.00 |
| 2017-01-09 | 2465 | 128309 | 67 | 1018783 | 7.90 | 7.99 | 7.90 | 7.92 | 0.04 | 0.51% | 7.92 | 3 | 7.93 | 2 | 0.00 |
| 2017-01-10 | 2465 | 109718 | 70 | 872655 | 7.98 | 8.01 | 7.90 | 7.94 | 0.02 | 0.25% | 7.91 | 14 | 7.94 | 6 | 0.00 |
| 2017-01-11 | 2465 | 130048 | 79 | 1025576 | 7.94 | 7.94 | 7.82 | 7.82 | 0.12 | -1.51% | 7.82 | 7 | 7.90 | 1 | 0.00 |
| 2017-01-12 | 2465 | 129790 | 74 | 1025530 | 7.87 | 7.94 | 7.85 | 7.85 | 0.03 | 0.38% | 7.86 | 4 | 7.89 | 4 | 0.00 |
| 2017-01-13 | 2465 | 110620 | 42 | 870851 | 7.86 | 7.90 | 7.85 | 7.86 | 0.01 | 0.13% | 7.86 | 7 | 7.88 | 1 | 0.00 |
| 2017-01-16 | 2465 | 190069 | 108 | 1487030 | 7.86 | 7.94 | 7.78 | 7.83 | 0.03 | -0.38% | 7.82 | 2 | 7.86 | 1 | 0.00 |
| 2017-01-17 | 2465 | 121139 | 88 | 940630 | 7.85 | 7.85 | 7.71 | 7.78 | 0.05 | -0.64% | 7.78 | 1 | 7.80 | 9 | 0.00 |
| 2017-01-18 | 2465 | 198277 | 100 | 1538651 | 7.78 | 7.81 | 7.72 | 7.75 | 0.03 | -0.39% | 7.74 | 1 | 7.75 | 10 | 0.00 |
| 2017-01-19 | 2465 | 201625 | 103 | 1575634 | 7.80 | 7.85 | 7.76 | 7.85 | 0.10 | 1.29% | 7.79 | 6 | 7.85 | 2 | 0.00 |
| 2017-01-20 | 2465 | 250633 | 142 | 1981310 | 7.82 | 8.00 | 7.80 | 7.81 | 0.04 | -0.51% | 7.81 | 1 | 7.85 | 24 | 0.00 |
| 2017-01-23 | 2465 | 94165 | 74 | 732975 | 7.84 | 7.85 | 7.75 | 7.80 | 0.01 | -0.13% | 7.80 | 6 | 7.81 | 1 | 0.00 |
| 2017-01-24 | 2465 | 64142 | 48 | 501408 | 7.80 | 7.84 | 7.80 | 7.83 | 0.03 | 0.38% | 7.81 | 1 | 7.83 | 3 | 0.00 |
| 2017-02-02 | 2465 | 96160 | 68 | 751350 | 7.83 | 7.86 | 7.76 | 7.81 | 0.02 | -0.26% | 7.81 | 3 | 7.82 | 5 | 0.00 |
| 2017-02-03 | 2465 | 136692 | 89 | 1079553 | 7.82 | 7.96 | 7.81 | 7.93 | 0.12 | 1.54% | 7.90 | 1 | 7.93 | 11 | 0.00 |
| 2017-02-06 | 2465 | 197472 | 110 | 1563517 | 7.93 | 7.95 | 7.88 | 7.90 | 0.03 | -0.38% | 7.90 | 7 | 7.92 | 20 | 0.00 |
| 2017-02-07 | 2465 | 456387 | 212 | 3631591 | 8.00 | 8.01 | 7.89 | 8.00 | 0.10 | 1.27% | 7.99 | 9 | 8.00 | 50 | 0.00 |
| 2017-02-08 | 2465 | 616678 | 263 | 5021582 | 8.20 | 8.22 | 8.05 | 8.15 | 0.15 | 1.88% | 8.15 | 8 | 8.16 | 5 | 0.00 |
| 2017-02-09 | 2465 | 281147 | 158 | 2263297 | 8.15 | 8.17 | 7.99 | 7.99 | 0.16 | -1.96% | 7.98 | 2 | 7.99 | 2 | 0.00 |
| 2017-02-10 | 2465 | 474832 | 201 | 3767446 | 8.00 | 8.02 | 7.88 | 7.88 | 0.11 | -1.38% | 7.88 | 2 | 7.91 | 6 | 0.00 |
| 2017-02-13 | 2465 | 197269 | 125 | 1556545 | 7.90 | 7.92 | 7.87 | 7.90 | 0.02 | 0.25% | 7.90 | 2 | 7.91 | 7 | 0.00 |
| 2017-02-14 | 2465 | 231192 | 137 | 1831017 | 7.95 | 7.98 | 7.84 | 7.84 | 0.06 | -0.76% | 7.84 | 10 | 7.90 | 4 | 0.00 |
| 2017-02-15 | 2465 | 245813 | 119 | 1934471 | 7.90 | 7.91 | 7.84 | 7.86 | 0.02 | 0.26% | 7.86 | 7 | 7.88 | 1 | 0.00 |
| 2017-02-16 | 2465 | 164192 | 110 | 1286459 | 7.86 | 7.90 | 7.80 | 7.82 | 0.04 | -0.51% | 7.82 | 16 | 7.85 | 4 | 0.00 |
| 2017-02-17 | 2465 | 116317 | 100 | 911440 | 7.85 | 7.86 | 7.82 | 7.85 | 0.03 | 0.38% | 7.85 | 4 | 7.86 | 2 | 0.00 |
| 2017-02-18 | 2465 | 1007530 | 476 | 8231365 | 8.12 | 8.26 | 8.11 | 8.18 | 0.33 | 4.2% | 8.17 | 10 | 8.18 | 17 | 0.00 |
| 2017-02-20 | 2465 | 433371 | 232 | 3515592 | 8.16 | 8.17 | 8.06 | 8.06 | 0.12 | -1.47% | 8.06 | 35 | 8.08 | 4 | 0.00 |
| 2017-02-21 | 2465 | 165366 | 131 | 1329138 | 8.06 | 8.08 | 8.01 | 8.07 | 0.01 | 0.12% | 8.06 | 4 | 8.07 | 3 | 0.00 |
| 2017-02-22 | 2465 | 117084 | 112 | 943831 | 8.07 | 8.09 | 8.04 | 8.07 | 0.00 | 0% | 8.07 | 3 | 8.08 | 4 | 0.00 |
| 2017-02-23 | 2465 | 132600 | 124 | 1074070 | 8.07 | 8.15 | 8.06 | 8.10 | 0.03 | 0.37% | 8.09 | 3 | 8.10 | 5 | 0.00 |
| 2017-02-24 | 2465 | 189049 | 114 | 1531402 | 8.10 | 8.12 | 8.09 | 8.10 | 0.00 | 0% | 8.10 | 3 | 8.11 | 2 | 0.00 |
| 2017-03-01 | 2465 | 93120 | 160 | 748910 | 8.09 | 8.09 | 8.00 | 8.01 | 0.09 | -1.11% | 8.01 | 11 | 8.02 | 2 | 0.00 |
| 2017-03-02 | 2465 | 164809 | 112 | 1321418 | 8.10 | 8.10 | 7.96 | 7.97 | 0.04 | -0.5% | 7.97 | 2 | 8.03 | 5 | 0.00 |
| 2017-03-03 | 2465 | 152937 | 108 | 1227196 | 8.00 | 8.10 | 7.95 | 7.97 | 0.00 | 0% | 7.97 | 2 | 8.04 | 2 | 0.00 |
| 2017-03-06 | 2465 | 152745 | 143 | 1217080 | 7.96 | 8.00 | 7.95 | 8.00 | 0.03 | 0.38% | 7.98 | 3 | 8.01 | 2 | 0.00 |
| 2017-03-07 | 2465 | 168279 | 161 | 1340404 | 8.00 | 8.01 | 7.93 | 7.93 | 0.07 | -0.88% | 7.93 | 3 | 8.00 | 3 | 0.00 |
| 2017-03-08 | 2465 | 129573 | 113 | 1036024 | 7.92 | 8.03 | 7.92 | 8.01 | 0.08 | 1.01% | 7.99 | 5 | 8.01 | 9 | 0.00 |
| 2017-03-09 | 2465 | 165093 | 184 | 1341094 | 8.23 | 8.25 | 8.04 | 8.08 | 0.07 | 0.87% | 8.06 | 15 | 8.08 | 4 | 0.00 |
| 2017-03-10 | 2465 | 98997 | 118 | 792651 | 8.08 | 8.08 | 7.96 | 7.97 | 0.11 | -1.36% | 7.97 | 13 | 7.99 | 2 | 0.00 |
| 2017-03-13 | 2465 | 98089 | 171 | 779899 | 7.97 | 7.98 | 7.93 | 7.93 | 0.04 | -0.5% | 7.93 | 7 | 7.96 | 2 | 0.00 |
| 2017-03-14 | 2465 | 150707 | 162 | 1195124 | 7.96 | 8.00 | 7.89 | 7.90 | 0.03 | -0.38% | 7.90 | 3 | 7.93 | 3 | 0.00 |
| 2017-03-15 | 2465 | 210404 | 184 | 1695742 | 7.93 | 8.10 | 7.93 | 8.07 | 0.17 | 2.15% | 8.04 | 2 | 8.07 | 10 | 0.00 |
| 2017-03-16 | 2465 | 144320 | 116 | 1158170 | 8.07 | 8.09 | 8.00 | 8.02 | 0.05 | -0.62% | 8.02 | 10 | 8.04 | 4 | 0.00 |
| 2017-03-17 | 2465 | 176333 | 138 | 1405956 | 8.00 | 8.01 | 7.95 | 7.99 | 0.03 | -0.37% | 7.97 | 1 | 7.99 | 1 | 0.00 |
| 2017-03-20 | 2465 | 238118 | 191 | 1881652 | 7.88 | 7.96 | 7.86 | 7.91 | 0.08 | -1% | 7.91 | 12 | 7.94 | 2 | 0.00 |
| 2017-03-21 | 2465 | 176908 | 83 | 1401343 | 7.91 | 7.96 | 7.91 | 7.93 | 0.02 | 0.25% | 7.93 | 17 | 7.95 | 4 | 0.00 |
| 2017-03-22 | 2465 | 119423 | 90 | 943777 | 7.89 | 7.93 | 7.88 | 7.91 | 0.02 | -0.25% | 7.91 | 4 | 7.94 | 1 | 0.00 |
| 2017-03-23 | 2465 | 176662 | 126 | 1404914 | 7.90 | 8.03 | 7.88 | 7.98 | 0.07 | 0.88% | 7.98 | 1 | 7.99 | 15 | 0.00 |
| 2017-03-24 | 2465 | 59043 | 63 | 470002 | 7.97 | 7.99 | 7.92 | 7.98 | 0.00 | 0% | 7.97 | 23 | 7.99 | 17 | 0.00 |
| 2017-03-27 | 2465 | 177913 | 151 | 1418562 | 7.99 | 8.04 | 7.91 | 7.91 | 0.07 | -0.88% | 7.90 | 3 | 7.95 | 14 | 0.00 |
| 2017-03-28 | 2465 | 156511 | 117 | 1227978 | 7.94 | 7.96 | 7.75 | 7.83 | 0.08 | -1.01% | 7.83 | 1 | 7.85 | 6 | 0.00 |
| 2017-03-29 | 2465 | 2050077 | 755 | 14728446 | 7.75 | 7.80 | 7.05 | 7.11 | 0.72 | -9.2% | 7.07 | 67 | 7.11 | 27 | 0.00 |
| 2017-03-30 | 2465 | 779643 | 378 | 5346437 | 6.51 | 7.11 | 6.51 | 7.11 | 0.00 | 0% | 6.96 | 1 | 7.12 | 1 | 0.00 |
| 2017-03-31 | 2465 | 281684 | 173 | 1993441 | 7.09 | 7.12 | 7.04 | 7.11 | 0.00 | 0% | 7.10 | 5 | 7.11 | 6 | 0.00 |
| 2017-04-05 | 2465 | 333308 | 208 | 2393622 | 7.14 | 7.23 | 7.13 | 7.13 | 0.02 | 0.28% | 7.13 | 1 | 7.19 | 1 | 0.00 |
| 2017-04-06 | 2465 | 2393230 | 441 | 15391007 | 6.42 | 6.57 | 6.42 | 6.42 | 0.71 | -9.96% | 0.00 | 0 | 6.42 | 1559 | 0.00 |
| 2017-04-07 | 2465 | 456012 | 85 | 2635734 | 5.78 | 5.78 | 5.78 | 5.78 | 0.64 | -9.97% | 0.00 | 0 | 5.78 | 1256 | 0.00 |
| 2017-04-10 | 2465 | 1131303 | 350 | 5927789 | 5.21 | 5.50 | 5.21 | 5.25 | 0.53 | -9.17% | 5.25 | 5 | 5.37 | 2 | 0.00 |
| 2017-04-11 | 2465 | 787808 | 329 | 4448601 | 5.25 | 5.77 | 5.25 | 5.56 | 0.31 | 5.9% | 5.57 | 2 | 5.69 | 2 | 0.00 |
| 2017-04-12 | 2465 | 389705 | 505 | 2121616 | 5.89 | 5.89 | 5.30 | 5.55 | 0.01 | -0.18% | 5.54 | 5 | 5.55 | 18 | 0.00 |
| 2017-04-13 | 2465 | 83023 | 188 | 449141 | 5.55 | 5.55 | 5.33 | 5.49 | 0.06 | -1.08% | 5.38 | 250 | 5.49 | 1 | 0.00 |
| 2017-04-14 | 2465 | 155296 | 145 | 823832 | 5.30 | 5.52 | 5.20 | 5.29 | 0.20 | -3.64% | 5.25 | 20 | 5.30 | 20 | 0.00 |
| 2017-04-17 | 2465 | 86685 | 167 | 448845 | 5.08 | 5.28 | 5.08 | 5.12 | 0.17 | -3.21% | 5.16 | 1 | 5.21 | 3 | 0.00 |
| 2017-04-18 | 2465 | 69180 | 82 | 365556 | 5.14 | 5.30 | 5.14 | 5.30 | 0.18 | 3.52% | 5.26 | 4 | 5.30 | 15 | 0.00 |
| 2017-04-19 | 2465 | 81738 | 161 | 433392 | 5.30 | 5.36 | 5.29 | 5.29 | 0.01 | -0.19% | 5.28 | 1 | 5.35 | 1 | 0.00 |
| 2017-04-20 | 2465 | 133265 | 116 | 740816 | 5.31 | 5.60 | 5.31 | 5.55 | 0.26 | 4.91% | 5.46 | 4 | 5.58 | 1 | 0.00 |
| 2017-04-21 | 2465 | 92558 | 186 | 501846 | 5.40 | 5.43 | 5.40 | 5.42 | 0.13 | -2.34% | 5.41 | 15 | 5.42 | 4 | 0.00 |
| 2017-04-24 | 2465 | 59035 | 40 | 320469 | 5.42 | 5.59 | 5.41 | 5.42 | 0.00 | 0% | 5.42 | 5 | 5.55 | 3 | 0.00 |
| 2017-04-25 | 2465 | 76655 | 230 | 425699 | 5.58 | 5.72 | 5.46 | 5.52 | 0.10 | 1.85% | 5.52 | 2 | 5.68 | 3 | 0.00 |
| 2017-04-26 | 2465 | 112706 | 173 | 637516 | 5.60 | 5.75 | 5.60 | 5.72 | 0.20 | 3.62% | 5.70 | 2 | 5.72 | 9 | 0.00 |
| 2017-04-27 | 2465 | 78612 | 45 | 438898 | 5.70 | 5.72 | 5.52 | 5.52 | 0.20 | -3.5% | 5.53 | 1 | 5.59 | 8 | 0.00 |
| 2017-04-28 | 2465 | 43645 | 32 | 237268 | 5.48 | 5.52 | 5.31 | 5.52 | 0.00 | 0% | 5.41 | 5 | 5.52 | 40 | 0.00 |
| 2017-05-02 | 2465 | 17413 | 29 | 93345 | 5.39 | 5.40 | 5.39 | 5.39 | 0.13 | -2.36% | 5.40 | 2 | 5.48 | 2 | 0.00 |
| 2017-05-03 | 2465 | 97163 | 36 | 529450 | 5.39 | 5.57 | 5.38 | 5.40 | 0.01 | 0.19% | 5.40 | 8 | 5.46 | 2 | 0.00 |
| 2017-05-04 | 2465 | 81594 | 50 | 441540 | 5.43 | 5.65 | 5.40 | 5.43 | 0.03 | 0.56% | 5.43 | 14 | 5.54 | 3 | 0.00 |
| 2017-05-05 | 2465 | 39606 | 17 | 210150 | 5.40 | 5.40 | 5.25 | 5.25 | 0.18 | -3.31% | 5.27 | 12 | 5.39 | 3 | 0.00 |
| 2017-05-08 | 2465 | 592986 | 103 | 3421523 | 5.77 | 5.77 | 5.77 | 5.77 | 0.52 | 9.9% | 5.77 | 407 | 0.00 | 0 | 0.00 |
| 2017-05-09 | 2465 | 979737 | 234 | 5936980 | 5.90 | 6.34 | 5.63 | 5.68 | 0.09 | -1.56% | 5.68 | 4 | 5.80 | 13 | 0.00 |
| 2017-05-10 | 2465 | 190620 | 50 | 1083192 | 5.64 | 5.98 | 5.56 | 5.65 | 0.03 | -0.53% | 5.65 | 7 | 5.78 | 1 | 0.00 |
| 2017-05-11 | 2465 | 32805 | 18 | 177665 | 5.61 | 5.61 | 5.36 | 5.43 | 0.22 | -3.89% | 5.46 | 1 | 5.75 | 3 | 0.00 |
| 2017-05-12 | 2465 | 74428 | 35 | 417403 | 5.40 | 5.75 | 5.40 | 5.75 | 0.32 | 5.89% | 5.70 | 42 | 5.75 | 5 | 0.00 |
| 2017-05-15 | 2465 | 134165 | 59 | 805685 | 6.26 | 6.26 | 5.86 | 6.10 | 0.35 | 6.09% | 5.93 | 1 | 6.10 | 17 | 0.00 |
| 2017-05-16 | 2465 | 159000 | 64 | 972219 | 6.00 | 6.24 | 5.91 | 6.20 | 0.10 | 1.64% | 6.05 | 5 | 6.20 | 15 | 0.00 |
| 2017-05-17 | 2465 | 144023 | 75 | 897287 | 6.21 | 6.38 | 6.15 | 6.25 | 0.05 | 0.81% | 6.25 | 2 | 6.34 | 2 | 0.00 |
| 2017-05-18 | 2465 | 58126 | 30 | 351566 | 6.23 | 6.23 | 6.00 | 6.02 | 0.23 | -3.68% | 6.01 | 1 | 6.09 | 1 | 0.00 |
| 2017-05-19 | 2465 | 203802 | 49 | 1232387 | 6.20 | 6.20 | 6.00 | 6.08 | 0.06 | 1% | 5.96 | 32 | 6.08 | 1 | 0.00 |
| 2017-05-22 | 2465 | 244123 | 46 | 1486612 | 6.08 | 6.19 | 6.05 | 6.07 | 0.01 | -0.16% | 6.07 | 21 | 6.10 | 8 | 0.00 |
| 2017-05-23 | 2465 | 188817 | 66 | 1204982 | 6.20 | 6.58 | 6.20 | 6.30 | 0.23 | 3.79% | 6.30 | 2 | 6.38 | 1 | 0.00 |
| 2017-05-24 | 2465 | 241626 | 43 | 1537805 | 6.50 | 6.50 | 6.30 | 6.30 | 0.00 | 0% | 6.31 | 5 | 6.35 | 10 | 0.00 |
| 2017-05-25 | 2465 | 326951 | 103 | 2140219 | 6.48 | 6.70 | 6.30 | 6.70 | 0.40 | 6.35% | 6.70 | 8 | 6.72 | 1 | 0.00 |
| 2017-05-26 | 2465 | 2307269 | 412 | 16907420 | 6.71 | 7.37 | 6.71 | 7.37 | 0.67 | 10% | 7.37 | 15 | 0.00 | 0 | 0.00 |
| 2017-05-31 | 2465 | 1300232 | 350 | 9810677 | 7.80 | 7.82 | 7.21 | 7.47 | 0.10 | 1.36% | 7.42 | 2 | 7.47 | 29 | 0.00 |
| 2017-06-01 | 2465 | 383229 | 129 | 2749880 | 7.13 | 7.22 | 7.06 | 7.14 | 0.33 | -4.42% | 7.14 | 9 | 7.15 | 10 | 0.00 |
| 2017-06-02 | 2465 | 302099 | 131 | 2192033 | 7.19 | 7.34 | 7.19 | 7.23 | 0.09 | 1.26% | 7.23 | 1 | 7.24 | 2 | 0.00 |
| 2017-06-03 | 2465 | 205997 | 91 | 1497214 | 7.25 | 7.30 | 7.22 | 7.23 | 0.00 | 0% | 7.23 | 2 | 7.24 | 5 | 0.00 |
| 2017-06-06 | 2465 | 179504 | 86 | 1310967 | 7.28 | 7.35 | 7.23 | 7.25 | 0.03 | 0.28% | 7.25 | 4 | 7.28 | 10 | 0.00 |
| 2017-06-07 | 2465 | 150761 | 78 | 1088749 | 7.25 | 7.25 | 7.19 | 7.24 | 0.01 | -0.14% | 7.21 | 1 | 7.24 | 4 | 0.00 |
| 2017-06-08 | 2465 | 447176 | 204 | 3136939 | 7.23 | 7.23 | 6.85 | 6.93 | 0.31 | -4.28% | 6.91 | 3 | 6.93 | 1 | 0.00 |
| 2017-06-09 | 2465 | 432605 | 164 | 3114543 | 7.05 | 7.31 | 7.05 | 7.18 | 0.25 | 3.61% | 7.17 | 2 | 7.18 | 18 | 0.00 |
| 2017-06-12 | 2465 | 191305 | 69 | 1372684 | 7.21 | 7.21 | 7.14 | 7.14 | 0.04 | -0.56% | 7.14 | 6 | 7.18 | 10 | 0.00 |
| 2017-06-13 | 2465 | 248202 | 80 | 1783782 | 7.28 | 7.28 | 7.13 | 7.13 | 0.01 | -0.14% | 7.12 | 11 | 7.13 | 13 | 0.00 |
| 2017-06-14 | 2465 | 87993 | 52 | 620159 | 7.11 | 7.11 | 6.93 | 7.09 | 0.04 | -0.56% | 7.05 | 2 | 7.09 | 1 | 0.00 |
| 2017-06-15 | 2465 | 108663 | 43 | 753428 | 7.10 | 7.10 | 6.85 | 6.98 | 0.11 | -1.55% | 6.86 | 1 | 6.98 | 1 | 0.00 |
| 2017-06-16 | 2465 | 133584 | 51 | 931924 | 6.95 | 7.02 | 6.90 | 6.99 | 0.01 | 0.14% | 6.94 | 2 | 6.99 | 2 | 0.00 |
| 2017-06-19 | 2465 | 248561 | 95 | 1661528 | 7.00 | 7.00 | 6.53 | 6.69 | 0.30 | -4.29% | 6.63 | 5 | 6.69 | 1 | 0.00 |
| 2017-06-20 | 2465 | 167697 | 65 | 1145126 | 6.82 | 6.90 | 6.72 | 6.85 | 0.16 | 2.39% | 6.76 | 3 | 6.85 | 1 | 0.00 |
| 2017-06-21 | 2465 | 71824 | 39 | 482278 | 6.90 | 6.90 | 6.65 | 6.67 | 0.18 | -2.63% | 6.66 | 1 | 6.68 | 16 | 0.00 |
| 2017-06-22 | 2465 | 45019 | 34 | 301361 | 6.57 | 6.79 | 6.57 | 6.66 | 0.01 | -0.15% | 6.66 | 17 | 6.68 | 15 | 0.00 |
| 2017-06-23 | 2465 | 85402 | 32 | 566524 | 6.63 | 6.68 | 6.60 | 6.66 | 0.00 | 0% | 6.65 | 2 | 6.68 | 1 | 0.00 |
| 2017-06-26 | 2465 | 206710 | 76 | 1361731 | 6.66 | 6.71 | 6.39 | 6.45 | 0.21 | -3.15% | 6.44 | 2 | 6.45 | 1 | 0.00 |
| 2017-06-27 | 2465 | 202408 | 74 | 1287017 | 6.39 | 6.54 | 6.15 | 6.45 | 0.00 | 0% | 6.21 | 2 | 6.44 | 1 | 0.00 |
| 2017-06-28 | 2465 | 160704 | 49 | 1018643 | 6.43 | 6.45 | 6.20 | 6.20 | 0.25 | -3.88% | 6.20 | 2 | 6.35 | 1 | 0.00 |
| 2017-06-29 | 2465 | 284864 | 133 | 1679293 | 6.22 | 6.23 | 5.70 | 5.79 | 0.41 | -6.61% | 5.72 | 20 | 5.89 | 2 | 0.00 |
| 2017-06-30 | 2465 | 183625 | 65 | 1042396 | 5.50 | 5.78 | 5.50 | 5.68 | 0.11 | -1.9% | 5.68 | 2 | 5.74 | 2 | 0.00 |
| 2017-07-03 | 2465 | 218822 | 103 | 1304420 | 5.56 | 6.24 | 5.56 | 6.20 | 0.52 | 9.15% | 6.20 | 9 | 6.24 | 4 | 0.00 |
| 2017-07-04 | 2465 | 202102 | 90 | 1295442 | 6.18 | 6.50 | 6.18 | 6.43 | 0.23 | 3.71% | 6.42 | 2 | 6.45 | 27 | 0.00 |
| 2017-07-05 | 2465 | 137209 | 72 | 902205 | 6.45 | 6.64 | 6.45 | 6.50 | 0.07 | 1.09% | 6.50 | 6 | 6.51 | 2 | 0.00 |
| 2017-07-06 | 2465 | 32111 | 22 | 207980 | 6.50 | 6.58 | 6.43 | 6.47 | 0.03 | -0.46% | 6.45 | 1 | 6.47 | 1 | 0.00 |
| 2017-07-07 | 2465 | 43143 | 22 | 276524 | 6.47 | 6.47 | 6.39 | 6.40 | 0.07 | -1.08% | 6.37 | 3 | 6.40 | 3 | 0.00 |
| 2017-07-10 | 2465 | 62568 | 43 | 399964 | 6.37 | 6.50 | 6.30 | 6.30 | 0.10 | -1.56% | 6.30 | 2 | 6.31 | 11 | 0.00 |
| 2017-07-11 | 2465 | 73537 | 34 | 466331 | 6.30 | 6.40 | 6.30 | 6.30 | 0.00 | 0% | 6.26 | 2 | 6.30 | 10 | 0.00 |
| 2017-07-12 | 2465 | 69623 | 49 | 428486 | 6.29 | 6.29 | 6.06 | 6.14 | 0.16 | -2.54% | 6.05 | 3 | 6.15 | 2 | 0.00 |
| 2017-07-13 | 2465 | 38469 | 25 | 232108 | 6.05 | 6.05 | 6.01 | 6.01 | 0.13 | -2.12% | 6.03 | 2 | 6.09 | 3 | 0.00 |
| 2017-07-14 | 2465 | 74646 | 37 | 457866 | 6.00 | 6.19 | 6.00 | 6.12 | 0.11 | 1.83% | 6.11 | 4 | 6.20 | 2 | 0.00 |
| 2017-07-17 | 2465 | 42519 | 26 | 260853 | 6.12 | 6.20 | 6.08 | 6.16 | 0.04 | 0.65% | 6.11 | 2 | 6.16 | 12 | 0.00 |
| 2017-07-18 | 2465 | 41839 | 23 | 252443 | 6.09 | 6.09 | 5.98 | 6.05 | 0.11 | -1.79% | 6.04 | 1 | 6.07 | 2 | 0.00 |
| 2017-07-19 | 2465 | 66621 | 39 | 399164 | 6.01 | 6.04 | 5.98 | 5.99 | 0.06 | -0.99% | 5.98 | 1 | 6.00 | 21 | 0.00 |
| 2017-07-20 | 2465 | 55359 | 20 | 327603 | 6.00 | 6.00 | 5.87 | 5.90 | 0.09 | -1.5% | 5.88 | 3 | 5.94 | 2 | 0.00 |
| 2017-07-21 | 2465 | 186523 | 55 | 1048779 | 5.83 | 5.83 | 5.52 | 5.68 | 0.22 | -3.73% | 5.68 | 9 | 5.70 | 45 | 0.00 |
| 2017-07-24 | 2465 | 172284 | 59 | 964429 | 5.79 | 5.79 | 5.50 | 5.68 | 0.00 | 0% | 5.68 | 2 | 5.73 | 3 | 0.00 |
| 2017-07-25 | 2465 | 81854 | 42 | 469347 | 5.68 | 5.95 | 5.61 | 5.92 | 0.24 | 4.23% | 5.92 | 1 | 5.94 | 1 | 0.00 |
| 2017-07-26 | 2465 | 78132 | 41 | 466939 | 5.96 | 6.00 | 5.92 | 6.00 | 0.08 | 1.35% | 5.95 | 8 | 6.00 | 10 | 0.00 |
| 2017-07-27 | 2465 | 70245 | 33 | 418502 | 5.95 | 6.00 | 5.93 | 5.93 | 0.07 | -1.17% | 5.93 | 6 | 6.00 | 2 | 0.00 |
| 2017-07-28 | 2465 | 34105 | 25 | 202470 | 5.95 | 5.98 | 5.87 | 5.94 | 0.01 | 0.17% | 5.90 | 2 | 5.94 | 4 | 0.00 |
| 2017-07-31 | 2465 | 151100 | 59 | 916907 | 6.05 | 6.15 | 5.95 | 6.14 | 0.20 | 3.37% | 6.14 | 4 | 6.16 | 2 | 0.00 |
| 2017-08-01 | 2465 | 207511 | 78 | 1303473 | 6.15 | 6.40 | 6.15 | 6.35 | 0.21 | 3.42% | 6.35 | 17 | 6.38 | 1 | 0.00 |
| 2017-08-02 | 2465 | 169120 | 60 | 1098164 | 6.40 | 6.56 | 6.40 | 6.51 | 0.16 | 2.52% | 6.51 | 1 | 6.55 | 1 | 0.00 |
| 2017-08-03 | 2465 | 61505 | 29 | 398784 | 6.44 | 6.50 | 6.44 | 6.47 | 0.04 | -0.61% | 6.47 | 8 | 6.55 | 2 | 0.00 |
| 2017-08-04 | 2465 | 113473 | 43 | 733484 | 6.50 | 6.51 | 6.35 | 6.46 | 0.01 | -0.15% | 6.44 | 1 | 6.49 | 2 | 0.00 |
| 2017-08-07 | 2465 | 57846 | 31 | 376387 | 6.50 | 6.51 | 6.50 | 6.51 | 0.05 | 0.77% | 6.50 | 6 | 6.51 | 5 | 0.00 |
| 2017-08-08 | 2465 | 90948 | 44 | 586832 | 6.50 | 6.50 | 6.40 | 6.46 | 0.05 | -0.77% | 6.47 | 1 | 6.50 | 1 | 0.00 |
| 2017-08-09 | 2465 | 50374 | 24 | 326218 | 6.50 | 6.50 | 6.42 | 6.45 | 0.01 | -0.15% | 6.45 | 3 | 6.48 | 2 | 0.00 |
| 2017-08-10 | 2465 | 32021 | 16 | 203234 | 6.40 | 6.40 | 6.32 | 6.32 | 0.13 | -2.02% | 6.32 | 5 | 6.36 | 2 | 0.00 |
| 2017-08-11 | 2465 | 54214 | 28 | 340603 | 6.32 | 6.32 | 6.23 | 6.23 | 0.09 | -1.42% | 6.20 | 2 | 6.27 | 8 | 0.00 |
| 2017-08-14 | 2465 | 192573 | 96 | 1319120 | 6.85 | 6.85 | 6.85 | 6.85 | 0.62 | 9.95% | 6.85 | 636 | 0.00 | 0 | 0.00 |
| 2017-08-15 | 2465 | 959176 | 452 | 6927413 | 7.53 | 7.53 | 6.73 | 7.16 | 0.31 | 4.53% | 7.16 | 2 | 7.18 | 1 | 0.00 |
| 2017-08-16 | 2465 | 456260 | 236 | 3330059 | 7.40 | 7.45 | 7.12 | 7.40 | 0.24 | 3.35% | 7.40 | 11 | 7.41 | 2 | 0.00 |
| 2017-08-17 | 2465 | 1073208 | 416 | 7526683 | 7.38 | 7.38 | 6.80 | 6.84 | 0.56 | -7.57% | 6.84 | 6 | 6.85 | 2 | 0.00 |
| 2017-08-18 | 2465 | 766980 | 333 | 5484246 | 6.81 | 7.29 | 6.81 | 7.17 | 0.33 | 4.82% | 7.17 | 3 | 7.19 | 2 | 0.00 |
| 2017-08-21 | 2465 | 773401 | 322 | 5386350 | 7.17 | 7.17 | 6.76 | 6.96 | 0.21 | -2.93% | 6.96 | 12 | 7.00 | 3 | 0.00 |
| 2017-08-22 | 2465 | 717550 | 318 | 5155816 | 6.96 | 7.32 | 6.93 | 7.24 | 0.28 | 4.02% | 7.23 | 5 | 7.25 | 20 | 0.00 |
| 2017-08-23 | 2465 | 751147 | 334 | 5214969 | 7.23 | 7.23 | 6.80 | 6.92 | 0.32 | -4.42% | 6.92 | 11 | 6.98 | 6 | 0.00 |
| 2017-08-24 | 2465 | 154070 | 82 | 1062725 | 6.91 | 6.97 | 6.87 | 6.92 | 0.00 | 0% | 6.91 | 7 | 6.92 | 3 | 0.00 |
| 2017-08-25 | 2465 | 382500 | 151 | 2618065 | 6.95 | 6.95 | 6.80 | 6.81 | 0.11 | -1.59% | 6.81 | 8 | 6.85 | 3 | 0.00 |
| 2017-08-28 | 2465 | 310107 | 149 | 2086249 | 6.80 | 6.80 | 6.66 | 6.70 | 0.11 | -1.62% | 6.70 | 19 | 6.72 | 3 | 0.00 |
| 2017-08-29 | 2465 | 372352 | 133 | 2510632 | 6.70 | 6.82 | 6.70 | 6.75 | 0.05 | 0.75% | 6.75 | 1 | 6.76 | 2 | 0.00 |
| 2017-08-30 | 2465 | 642782 | 284 | 4485569 | 6.76 | 7.25 | 6.76 | 6.96 | 0.21 | 3.11% | 6.96 | 1 | 7.00 | 4 | 0.00 |
| 2017-08-31 | 2465 | 303297 | 124 | 2108898 | 6.95 | 7.02 | 6.90 | 6.96 | 0.00 | 0% | 6.96 | 3 | 6.97 | 2 | 0.00 |
| 2017-09-01 | 2465 | 363528 | 102 | 2527804 | 6.93 | 6.99 | 6.91 | 6.95 | 0.01 | -0.14% | 6.95 | 12 | 6.96 | 23 | 0.00 |
| 2017-09-04 | 2465 | 258050 | 88 | 1788583 | 6.97 | 6.99 | 6.85 | 6.92 | 0.03 | -0.43% | 6.92 | 8 | 6.94 | 3 | 0.00 |
| 2017-09-05 | 2465 | 177128 | 68 | 1215796 | 6.89 | 6.90 | 6.84 | 6.86 | 0.06 | -0.87% | 6.86 | 19 | 6.90 | 13 | 0.00 |
| 2017-09-06 | 2465 | 215960 | 114 | 1485678 | 6.87 | 6.96 | 6.80 | 6.91 | 0.05 | 0.73% | 6.89 | 13 | 6.92 | 4 | 0.00 |
| 2017-09-07 | 2465 | 334922 | 112 | 2297238 | 6.88 | 6.94 | 6.80 | 6.85 | 0.06 | -0.87% | 6.81 | 6 | 6.85 | 5 | 0.00 |
| 2017-09-08 | 2465 | 287596 | 133 | 1999221 | 6.88 | 7.00 | 6.84 | 6.97 | 0.12 | 1.75% | 6.97 | 7 | 6.98 | 28 | 0.00 |
| 2017-09-11 | 2465 | 276590 | 116 | 1910377 | 6.99 | 6.99 | 6.86 | 6.87 | 0.10 | -1.43% | 6.87 | 7 | 6.91 | 1 | 0.00 |
| 2017-09-12 | 2465 | 337006 | 136 | 2349257 | 6.90 | 7.02 | 6.90 | 6.93 | 0.06 | 0.87% | 6.93 | 2 | 6.94 | 3 | 0.00 |
| 2017-09-13 | 2465 | 337558 | 117 | 2326401 | 7.00 | 7.00 | 6.85 | 6.89 | 0.04 | -0.58% | 6.87 | 5 | 6.89 | 1 | 0.00 |
| 2017-09-14 | 2465 | 280402 | 88 | 1948640 | 6.90 | 6.99 | 6.90 | 6.95 | 0.06 | 0.87% | 6.95 | 4 | 6.96 | 22 | 0.00 |
| 2017-09-15 | 2465 | 3366846 | 986 | 25190314 | 7.01 | 7.64 | 7.01 | 7.64 | 0.69 | 9.93% | 7.64 | 1350 | 0.00 | 0 | 0.00 |
| 2017-09-18 | 2465 | 1410900 | 464 | 11851553 | 8.40 | 8.40 | 8.40 | 8.40 | 0.76 | 9.95% | 8.40 | 2005 | 0.00 | 0 | 0.00 |
| 2017-09-19 | 2465 | 4542619 | 1312 | 37627032 | 8.40 | 8.56 | 8.00 | 8.07 | 0.33 | -3.93% | 8.07 | 13 | 8.08 | 2 | 0.00 |
| 2017-09-20 | 2465 | 2035615 | 813 | 16623108 | 8.01 | 8.43 | 7.80 | 8.40 | 0.33 | 4.09% | 8.39 | 4 | 8.40 | 79 | 0.00 |
| 2017-09-21 | 2465 | 1470206 | 493 | 12268230 | 8.40 | 8.46 | 8.14 | 8.30 | 0.10 | -1.19% | 8.30 | 46 | 8.37 | 20 | 0.00 |
| 2017-09-22 | 2465 | 1035804 | 365 | 8376262 | 8.30 | 8.30 | 8.03 | 8.06 | 0.24 | -2.89% | 8.05 | 27 | 8.09 | 5 | 0.00 |
| 2017-09-25 | 2465 | 1150568 | 380 | 9000434 | 8.05 | 8.05 | 7.60 | 7.75 | 0.31 | -3.85% | 7.73 | 15 | 7.75 | 3 | 0.00 |
| 2017-09-26 | 2465 | 529051 | 240 | 4095185 | 7.60 | 7.92 | 7.60 | 7.69 | 0.06 | -0.77% | 7.67 | 4 | 7.69 | 68 | 0.00 |
| 2017-09-27 | 2465 | 809441 | 325 | 6151091 | 7.57 | 7.67 | 7.57 | 7.60 | 0.09 | -1.17% | 7.60 | 17 | 7.64 | 4 | 0.00 |
| 2017-09-28 | 2465 | 608234 | 254 | 4660534 | 7.64 | 7.71 | 7.64 | 7.65 | 0.05 | 0.66% | 7.65 | 12 | 7.66 | 16 | 0.00 |
| 2017-09-29 | 2465 | 773233 | 341 | 6039197 | 7.61 | 8.00 | 7.61 | 7.74 | 0.09 | 1.18% | 7.74 | 17 | 7.75 | 10 | 0.00 |
| 2017-09-30 | 2465 | 627802 | 239 | 4824592 | 7.68 | 7.72 | 7.63 | 7.72 | 0.02 | -0.26% | 7.71 | 28 | 7.72 | 6 | 0.00 |
| 2017-10-02 | 2465 | 3202306 | 1002 | 26585241 | 7.73 | 8.49 | 7.73 | 8.49 | 0.77 | 9.97% | 8.49 | 1198 | 0.00 | 0 | 0.00 |
| 2017-10-03 | 2465 | 2330413 | 855 | 19344104 | 8.45 | 8.48 | 8.12 | 8.35 | 0.14 | -1.65% | 8.32 | 7 | 8.35 | 7 | 0.00 |
| 2017-10-05 | 2465 | 1366450 | 465 | 11282918 | 8.13 | 8.38 | 8.13 | 8.21 | 0.14 | -1.68% | 8.21 | 10 | 8.22 | 1 | 0.00 |
| 2017-10-06 | 2465 | 1766972 | 659 | 14967273 | 8.29 | 8.75 | 8.26 | 8.35 | 0.14 | 1.71% | 8.35 | 53 | 8.40 | 4 | 0.00 |
| 2017-10-11 | 2465 | 1838098 | 623 | 15332409 | 8.40 | 8.47 | 8.20 | 8.22 | 0.13 | -1.56% | 8.22 | 22 | 8.23 | 11 | 0.00 |
| 2017-10-23 | 2465 | 2666986 | 1117 | 47366633 | 18.00 | 18.05 | 16.70 | 18.05 | 0.00 | 119.59% | 18.05 | 455 | 0.00 | 0 | 0.00 |
| 2017-10-24 | 2465 | 2178686 | 952 | 42507662 | 19.00 | 19.85 | 18.80 | 19.85 | 1.80 | 9.97% | 19.85 | 1552 | 0.00 | 0 | 0.00 |
| 2017-10-25 | 2465 | 3359487 | 1343 | 73092365 | 21.80 | 21.80 | 21.00 | 21.80 | 1.95 | 9.82% | 21.80 | 1222 | 0.00 | 0 | 0.00 |
| 2017-10-26 | 2465 | 4880804 | 2471 | 108750927 | 21.50 | 23.90 | 20.10 | 23.45 | 1.65 | 7.57% | 23.35 | 10 | 23.45 | 73 | 0.00 |
| 2017-10-27 | 2465 | 3303856 | 1784 | 73508666 | 22.50 | 23.45 | 21.15 | 21.15 | 2.30 | -9.81% | 21.15 | 98 | 21.20 | 1 | 0.00 |
| 2017-10-30 | 2465 | 2812379 | 1447 | 55744124 | 21.00 | 21.20 | 19.10 | 19.70 | 1.45 | -6.86% | 19.60 | 12 | 19.70 | 21 | 0.00 |
| 2017-10-31 | 2465 | 1545568 | 859 | 30926935 | 19.80 | 20.75 | 19.50 | 19.75 | 0.05 | 0.25% | 19.75 | 50 | 19.80 | 11 | 0.00 |
| 2017-11-01 | 2465 | 999062 | 612 | 20011452 | 19.90 | 20.45 | 19.80 | 19.80 | 0.05 | 0.25% | 19.80 | 65 | 19.90 | 2 | 0.00 |
| 2017-11-02 | 2465 | 1210770 | 649 | 23380982 | 19.80 | 19.80 | 19.00 | 19.30 | 0.50 | -2.53% | 19.30 | 17 | 19.40 | 6 | 0.00 |
| 2017-11-03 | 2465 | 504202 | 298 | 9691747 | 19.55 | 19.60 | 19.00 | 19.10 | 0.20 | -1.04% | 19.10 | 82 | 19.20 | 45 | 0.00 |
| 2017-11-06 | 2465 | 1682763 | 797 | 30396171 | 19.20 | 19.30 | 17.25 | 17.35 | 1.75 | -9.16% | 17.30 | 23 | 17.50 | 16 | 0.00 |
| 2017-11-07 | 2465 | 1353726 | 780 | 24699302 | 17.40 | 18.95 | 17.40 | 18.30 | 0.95 | 5.48% | 18.30 | 4 | 18.35 | 4 | 0.00 |
| 2017-11-08 | 2465 | 671136 | 343 | 12015057 | 18.00 | 18.25 | 17.65 | 17.95 | 0.35 | -1.91% | 17.90 | 12 | 17.95 | 12 | 0.00 |
| 2017-11-09 | 2465 | 726136 | 318 | 12790125 | 18.00 | 18.20 | 17.30 | 17.50 | 0.45 | -2.51% | 17.45 | 27 | 17.50 | 7 | 0.00 |
| 2017-11-10 | 2465 | 516785 | 301 | 8995990 | 17.45 | 17.95 | 16.80 | 17.90 | 0.40 | 2.29% | 17.90 | 4 | 17.95 | 14 | 0.00 |
| 2017-11-13 | 2465 | 368966 | 239 | 6418013 | 18.00 | 18.00 | 17.00 | 17.25 | 0.65 | -3.63% | 17.20 | 35 | 17.25 | 1 | 0.00 |
| 2017-11-14 | 2465 | 440596 | 237 | 7475241 | 17.20 | 17.30 | 16.80 | 16.80 | 0.45 | -2.61% | 16.80 | 20 | 16.95 | 2 | 0.00 |
| 2017-11-15 | 2465 | 397435 | 242 | 6760862 | 16.85 | 17.30 | 16.80 | 17.15 | 0.35 | 2.08% | 17.10 | 27 | 17.15 | 2 | 0.00 |
| 2017-11-16 | 2465 | 1470188 | 732 | 26871975 | 17.50 | 18.85 | 17.30 | 18.85 | 1.70 | 9.91% | 18.85 | 690 | 0.00 | 0 | 0.00 |
| 2017-11-17 | 2465 | 4036732 | 1572 | 81240680 | 19.10 | 20.70 | 19.00 | 20.70 | 1.85 | 9.81% | 20.70 | 742 | 0.00 | 0 | 0.00 |
| 2017-11-20 | 2465 | 3297551 | 1336 | 70484639 | 21.55 | 22.40 | 20.05 | 20.50 | 0.20 | -0.97% | 20.50 | 12 | 20.60 | 3 | 0.00 |
| 2017-11-21 | 2465 | 1390180 | 681 | 28064098 | 20.05 | 20.95 | 19.30 | 20.05 | 0.45 | -2.2% | 20.05 | 4 | 20.15 | 4 | 0.00 |
| 2017-11-22 | 2465 | 3336125 | 1013 | 72535330 | 20.60 | 22.05 | 20.10 | 22.05 | 2.00 | 9.98% | 22.05 | 5379 | 0.00 | 0 | 0.00 |
| 2017-11-23 | 2465 | 1349662 | 584 | 32729274 | 24.25 | 24.25 | 24.25 | 24.25 | 2.20 | 9.98% | 24.25 | 9007 | 0.00 | 0 | 0.00 |
| 2017-11-24 | 2465 | 8579023 | 3936 | 205230606 | 26.00 | 26.00 | 22.10 | 22.20 | 2.05 | -8.45% | 22.20 | 73 | 22.25 | 4 | 0.00 |
| 2017-11-27 | 2465 | 2214830 | 1216 | 48004150 | 22.20 | 22.30 | 21.10 | 21.55 | 0.65 | -2.93% | 21.50 | 8 | 21.60 | 6 | 0.00 |
| 2017-11-28 | 2465 | 1475799 | 863 | 32069902 | 21.60 | 22.20 | 21.30 | 21.45 | 0.10 | -0.46% | 21.45 | 28 | 21.50 | 1 | 0.00 |
| 2017-11-29 | 2465 | 1785732 | 937 | 37757538 | 21.65 | 22.15 | 20.70 | 20.70 | 0.75 | -3.5% | 20.70 | 35 | 20.75 | 10 | 0.00 |
| 2017-11-30 | 2465 | 1216320 | 706 | 25397289 | 20.60 | 21.40 | 20.40 | 20.60 | 0.10 | -0.48% | 20.55 | 13 | 20.60 | 25 | 0.00 |
| 2017-12-01 | 2465 | 1218938 | 584 | 24550231 | 20.80 | 21.00 | 19.65 | 19.65 | 0.95 | -4.61% | 19.65 | 33 | 19.70 | 3 | 0.00 |
| 2017-12-04 | 2465 | 2251072 | 946 | 47722345 | 19.85 | 21.60 | 19.85 | 21.60 | 1.95 | 9.92% | 21.60 | 2407 | 0.00 | 0 | 0.00 |
| 2017-12-05 | 2465 | 5773049 | 2474 | 129432316 | 23.75 | 23.75 | 20.90 | 20.90 | 0.70 | -3.24% | 20.85 | 4 | 20.90 | 2 | 0.00 |
| 2017-12-06 | 2465 | 1419235 | 772 | 29140140 | 21.00 | 21.45 | 20.00 | 20.15 | 0.75 | -3.59% | 20.10 | 53 | 20.15 | 2 | 0.00 |
| 2017-12-07 | 2465 | 1018860 | 590 | 21180399 | 20.55 | 21.20 | 20.20 | 20.65 | 0.50 | 2.48% | 20.60 | 25 | 20.65 | 9 | 0.00 |
| 2017-12-08 | 2465 | 1265214 | 742 | 26891180 | 21.20 | 21.70 | 20.85 | 21.05 | 0.40 | 1.94% | 21.00 | 45 | 21.15 | 1 | 0.00 |
| 2017-12-11 | 2465 | 1090645 | 581 | 22427787 | 21.05 | 21.35 | 20.30 | 20.50 | 0.55 | -2.61% | 20.50 | 19 | 20.60 | 5 | 0.00 |
| 2017-12-12 | 2465 | 818213 | 479 | 16953131 | 20.90 | 21.30 | 20.40 | 20.85 | 0.35 | 1.71% | 20.60 | 1 | 20.85 | 26 | 0.00 |
| 2017-12-13 | 2465 | 699934 | 399 | 14230308 | 20.85 | 20.85 | 20.05 | 20.25 | 0.60 | -2.88% | 20.25 | 1 | 20.30 | 6 | 0.00 |
| 2017-12-14 | 2465 | 380868 | 259 | 7726594 | 20.30 | 20.60 | 20.10 | 20.10 | 0.15 | -0.74% | 20.10 | 19 | 20.25 | 2 | 0.00 |
| 2017-12-15 | 2465 | 398030 | 253 | 7960650 | 20.20 | 20.30 | 19.70 | 20.05 | 0.05 | -0.25% | 20.05 | 2 | 20.10 | 7 | 0.00 |
| 2017-12-18 | 2465 | 443655 | 267 | 9076194 | 20.50 | 20.65 | 20.25 | 20.40 | 0.35 | 1.75% | 20.40 | 7 | 20.45 | 10 | 0.00 |
| 2017-12-19 | 2465 | 1235516 | 749 | 25869636 | 20.55 | 21.30 | 20.55 | 21.05 | 0.65 | 3.19% | 21.00 | 51 | 21.05 | 9 | 0.00 |
| 2017-12-20 | 2465 | 3446129 | 1759 | 75097633 | 21.45 | 22.50 | 21.15 | 21.15 | 0.10 | 0.48% | 21.15 | 5 | 21.35 | 2 | 0.00 |
| 2017-12-21 | 2465 | 806741 | 478 | 16741899 | 21.15 | 21.20 | 20.50 | 20.55 | 0.60 | -2.84% | 20.50 | 35 | 20.55 | 2 | 0.00 |
| 2017-12-22 | 2465 | 437516 | 279 | 8937346 | 20.55 | 20.65 | 20.30 | 20.35 | 0.20 | -0.97% | 20.35 | 3 | 20.40 | 2 | 0.00 |
| 2017-12-25 | 2465 | 548192 | 314 | 11112847 | 20.30 | 20.60 | 20.05 | 20.05 | 0.30 | -1.47% | 20.05 | 23 | 20.20 | 3 | 0.00 |
| 2017-12-26 | 2465 | 897831 | 562 | 17285979 | 20.15 | 20.20 | 18.50 | 19.30 | 0.75 | -3.74% | 19.30 | 46 | 19.35 | 1 | 0.00 |
| 2017-12-27 | 2465 | 478987 | 294 | 9194092 | 19.30 | 19.55 | 19.00 | 19.20 | 0.10 | -0.52% | 19.15 | 8 | 19.20 | 1 | 0.00 |
| 2017-12-28 | 2465 | 441133 | 273 | 8588932 | 19.25 | 19.80 | 19.25 | 19.55 | 0.35 | 1.82% | 19.50 | 4 | 19.55 | 7 | 0.00 |
| 2017-12-29 | 2465 | 351102 | 247 | 6809040 | 19.65 | 19.80 | 19.20 | 19.20 | 0.35 | -1.79% | 19.20 | 4 | 19.25 | 5 | 0.00 |