一詮(2486)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 | 8.98 0 0% | 8.97 -0.01 -0.11% | 9.40 0.43 4.79% | 9.45 0.05 0.53% | 9.13 -0.32 -3.39% | 9.19 0.06 0.66% | 9.15 -0.04 -0.44% | 9.20 0.05 0.55% | 9.09 -0.11 -1.2% | 9.10 0.01 0.11% | 9.09 -0.01 -0.11% | 9.12 0.03 0.33% | 9.13 0.01 0.11% | 9.13 0 0% | 9.12 -0.01 -0.11% | 9.05 -0.07 -0.77% | 9.13 | |||||||||||||||
| 2 月 | 9.10 0.05 0.55% | 9.27 0.17 1.87% | 9.57 0.3 3.24% | 9.56 -0.01 -0.1% | 9.50 -0.06 -0.63% | 9.32 -0.18 -1.89% | 9.38 0.06 0.64% | 9.34 -0.04 -0.43% | 9.15 -0.19 -2.03% | 9.18 0.03 0.33% | 9.10 -0.08 -0.87% | 9.27 0.17 1.87% | 9.23 -0.04 -0.43% | 9.36 0.13 1.41% | 10.25 0.89 9.51% | 10.15 -0.1 -0.98% | 9.88 -0.27 -2.66% | 10.00 0.12 1.21% | 9.57 | |||||||||||||
| 3 月 | 9.85 -0.15 -1.5% | 9.62 -0.23 -2.34% | 9.62 0 0% | 9.69 0.07 0.73% | 9.59 -0.1 -1.03% | 9.62 0.03 0.31% | 9.65 0.03 0.31% | 9.43 -0.22 -2.28% | 9.42 -0.01 -0.11% | 9.42 0 0% | 9.34 -0.08 -0.85% | 9.38 0.04 0.43% | 9.49 0.11 1.17% | 9.65 0.16 1.69% | 9.90 0.25 2.59% | 9.74 -0.16 -1.62% | 9.74 0 0% | 9.74 0 0% | 9.35 -0.39 -4% | 9.09 -0.26 -2.78% | 9.11 0.02 0.22% | 9.32 0.21 2.31% | 9.46 0.14 1.5% | 9.53 | ||||||||
| 4 月 | 9.50 0.04 0.42% | 9.50 0 0% | 9.41 -0.09 -0.95% | 9.30 -0.11 -1.17% | 9.21 -0.09 -0.97% | 9.13 -0.08 -0.87% | 9.15 0.02 0.22% | 9.01 -0.14 -1.53% | 9.00 -0.01 -0.11% | 9.07 0.07 0.78% | 9.09 0.02 0.22% | 9.02 -0.07 -0.77% | 9.06 0.04 0.44% | 9.03 -0.03 -0.33% | 9.03 0 0% | 9.15 0.12 1.33% | 9.11 -0.04 -0.44% | 9.19 0.08 0.88% | 9.18 | |||||||||||||
| 5 月 | 9.27 0.08 0.87% | 9.27 0 0% | 9.24 -0.03 -0.32% | 9.16 -0.08 -0.87% | 9.45 0.29 3.17% | 9.07 -0.38 -4.02% | 9.13 0.06 0.66% | 9.22 0.09 0.99% | 9.25 0.03 0.33% | 9.20 -0.05 -0.54% | 9.09 -0.11 -1.2% | 9.04 -0.05 -0.55% | 8.99 -0.05 -0.55% | 9.04 0.05 0.56% | 9.07 0.03 0.33% | 9.00 -0.07 -0.77% | 9.05 0.05 0.56% | 9.08 0.03 0.33% | 9.06 -0.02 -0.22% | 8.96 -0.1 -1.1% | 9.12 | |||||||||||
| 6 月 | 9.00 0.04 0.45% | 8.99 -0.01 -0.11% | 9.00 0.01 0.11% | 9.10 0.1 1.11% | 9.09 -0.01 -0.11% | 9.07 -0.02 -0.22% | 9.01 -0.06 -0.66% | 8.91 -0.1 -1.11% | 8.85 -0.06 -0.67% | 8.76 -0.09 -1.02% | 8.72 -0.04 -0.46% | 8.73 0.01 0.11% | 8.75 0.02 0.23% | 8.75 0 0% | 8.76 0.01 0.11% | 8.85 0.09 1.03% | 8.82 -0.03 -0.34% | 8.90 0.08 0.91% | 8.95 0.05 0.56% | 8.95 0 0% | 8.93 -0.02 -0.22% | 8.91 -0.02 -0.22% | 8.9 | |||||||||
| 7 月 | 8.93 0.02 0.22% | 8.91 -0.02 -0.22% | 8.86 -0.05 -0.56% | 8.87 0.01 0.11% | 8.84 -0.03 -0.34% | 8.76 -0.08 -0.9% | 8.76 0 0% | 8.82 0.06 0.68% | 8.82 0 0% | 8.85 0.03 0.34% | 8.87 0.02 0.23% | 8.94 0.07 0.79% | 9.27 0.33 3.69% | 9.37 0.1 1.08% | 9.37 0 0% | 9.31 -0.06 -0.64% | 9.35 0.04 0.43% | 9.32 -0.03 -0.32% | 9.33 0.01 0.11% | 9.20 -0.13 -1.39% | 9.31 0.11 1.2% | 9.06 | ||||||||||
| 8 月 | 9.33 0.02 0.21% | 9.74 0.41 4.39% | 10.00 0.26 2.67% | 9.74 -0.26 -2.6% | 9.78 0.04 0.41% | 10.15 0.37 3.78% | 9.94 -0.21 -2.07% | 9.94 0 0% | 10.20 0.26 2.62% | 9.30 -0.9 -8.82% | 9.85 0.55 5.91% | 9.89 0.04 0.41% | 10.85 0.96 9.71% | 11.25 0.4 3.69% | 11.75 0.5 4.44% | 11.30 -0.45 -3.83% | 12.25 0.95 8.41% | 12.05 -0.2 -1.63% | 11.65 -0.4 -3.32% | 11.80 0.15 1.29% | 11.60 -0.2 -1.69% | 11.85 0.25 2.16% | 11.75 -0.1 -0.84% | 10.69 | ||||||||
| 9 月 | 11.85 0.1 0.85% | 11.65 -0.2 -1.69% | 11.40 -0.25 -2.15% | 11.45 0.05 0.44% | 11.45 0 0% | 11.85 0.4 3.49% | 11.90 0.05 0.42% | 11.85 -0.05 -0.42% | 11.70 -0.15 -1.27% | 11.75 0.05 0.43% | 12.50 0.75 6.38% | 12.20 -0.3 -2.4% | 11.90 -0.3 -2.46% | 11.40 -0.5 -4.2% | 11.30 -0.1 -0.88% | 11.05 -0.25 -2.21% | 10.80 -0.25 -2.26% | 10.85 0.05 0.46% | 10.90 0.05 0.46% | 11.00 0.1 0.92% | 10.65 -0.35 -3.18% | 10.80 0.15 1.41% | 11.47 | |||||||||
| 10 月 | 10.85 0.05 0.46% | 10.95 0.1 0.92% | 10.95 0 0% | 10.95 0 0% | 10.90 -0.05 -0.46% | 11.00 0.1 0.92% | 11.00 0 0% | 11.00 0 0% | 10.80 -0.2 -1.82% | 10.80 0 0% | 11.05 0.25 2.31% | 11.05 0 0% | 11.75 0.7 6.33% | 11.70 -0.05 -0.43% | 11.60 -0.1 -0.85% | 11.65 0.05 0.43% | 11.55 -0.1 -0.86% | 11.20 -0.35 -3.03% | 11.30 0.1 0.89% | 11.16 | ||||||||||||
| 11 月 | 11.20 -0.1 -0.88% | 11.30 0.1 0.89% | 11.25 -0.05 -0.44% | 11.20 -0.05 -0.44% | 11.90 0.7 6.25% | 11.70 -0.2 -1.68% | 11.15 -0.55 -4.7% | 11.15 0 0% | 10.60 -0.55 -4.93% | 10.55 -0.05 -0.47% | 10.35 -0.2 -1.9% | 10.35 0 0% | 10.40 0.05 0.48% | 10.40 0 0% | 10.30 -0.1 -0.96% | 10.35 0.05 0.49% | 10.75 0.4 3.86% | 10.55 -0.2 -1.86% | 10.30 -0.25 -2.37% | 10.30 0 0% | 10.35 0.05 0.49% | 10.35 0 0% | 10.76 | |||||||||
| 12 月 | 11.35 1 9.66% | 11.05 -0.3 -2.64% | 10.65 -0.4 -3.62% | 10.35 -0.3 -2.82% | 10.35 0 0% | 10.45 0.1 0.97% | 10.50 0.05 0.48% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.55 0.05 0.48% | 10.45 -0.1 -0.95% | 10.60 0.15 1.44% | 10.50 -0.1 -0.94% | 10.75 0.25 2.38% | 10.60 -0.15 -1.4% | 10.70 0.1 0.94% | 10.65 -0.05 -0.47% | 10.40 -0.25 -2.35% | 10.40 0 0% | 10.45 0.05 0.48% | 10.85 0.4 3.83% | 10.61 |
說明:最高漲幅:9.71%最低跌幅:-8.82% 最高價:12.50最低價:8.72平均價:9.93,灰色底表示週末,漲143天(22.51)元,跌141天(-21.78)元,平盤32天
10%=4,8%=1,6%=5,5%=1,4%=8,3%=8,2%=9,1%=54,0%=85,-0%=2,-1%=3,-2%=6,-3%=12,-4%=33,-5%=39,-6%=46,
| 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 | 2486 | 697242 | 276 | 6323450 | 8.98 | 9.15 | 8.98 | 8.98 | 0.04 | 0% | 8.98 | 5 | 9.00 | 7 | 0.00 |
| 2017-01-04 | 2486 | 396106 | 177 | 3555763 | 9.02 | 9.05 | 8.94 | 8.97 | 0.01 | -0.11% | 8.96 | 28 | 8.97 | 3 | 0.00 |
| 2017-01-05 | 2486 | 3517103 | 1360 | 32906077 | 9.03 | 9.56 | 9.03 | 9.40 | 0.43 | 4.79% | 9.40 | 2 | 9.41 | 4 | 0.00 |
| 2017-01-06 | 2486 | 1538463 | 527 | 14571732 | 9.50 | 9.54 | 9.42 | 9.45 | 0.05 | 0.53% | 9.45 | 66 | 9.46 | 2 | 0.00 |
| 2017-01-09 | 2486 | 1254184 | 478 | 11679712 | 9.42 | 9.51 | 9.13 | 9.13 | 0.32 | -3.39% | 9.13 | 28 | 9.19 | 21 | 0.00 |
| 2017-01-10 | 2486 | 464374 | 182 | 4275791 | 9.22 | 9.27 | 9.15 | 9.19 | 0.06 | 0.66% | 9.19 | 45 | 9.23 | 5 | 0.00 |
| 2017-01-11 | 2486 | 375821 | 123 | 3457645 | 9.21 | 9.25 | 9.15 | 9.15 | 0.04 | -0.44% | 9.15 | 9 | 9.17 | 3 | 0.00 |
| 2017-01-12 | 2486 | 212113 | 111 | 1954960 | 9.26 | 9.28 | 9.15 | 9.20 | 0.05 | 0.55% | 9.16 | 15 | 9.20 | 10 | 0.00 |
| 2017-01-13 | 2486 | 390551 | 141 | 3564980 | 9.14 | 9.17 | 9.08 | 9.09 | 0.11 | -1.2% | 9.09 | 5 | 9.10 | 5 | 0.00 |
| 2017-01-16 | 2486 | 290192 | 98 | 2640746 | 9.16 | 9.19 | 9.07 | 9.10 | 0.01 | 0.11% | 9.09 | 26 | 9.11 | 13 | 0.00 |
| 2017-01-17 | 2486 | 360093 | 107 | 3276941 | 9.10 | 9.12 | 9.08 | 9.09 | 0.01 | -0.11% | 9.09 | 4 | 9.12 | 7 | 0.00 |
| 2017-01-18 | 2486 | 305531 | 142 | 2778589 | 9.10 | 9.12 | 9.07 | 9.12 | 0.03 | 0.33% | 9.11 | 4 | 9.13 | 15 | 0.00 |
| 2017-01-19 | 2486 | 189747 | 101 | 1731603 | 9.15 | 9.15 | 9.11 | 9.13 | 0.01 | 0.11% | 9.13 | 8 | 9.14 | 17 | 0.00 |
| 2017-01-20 | 2486 | 472455 | 150 | 4310966 | 9.03 | 9.15 | 9.03 | 9.13 | 0.00 | 0% | 9.12 | 15 | 9.13 | 1 | 0.00 |
| 2017-01-23 | 2486 | 259764 | 94 | 2368490 | 9.13 | 9.16 | 9.09 | 9.12 | 0.01 | -0.11% | 9.12 | 18 | 9.13 | 6 | 0.00 |
| 2017-01-24 | 2486 | 467734 | 120 | 4243026 | 9.11 | 9.11 | 9.05 | 9.05 | 0.07 | -0.77% | 9.04 | 10 | 9.05 | 1 | 0.00 |
| 2017-02-02 | 2486 | 364403 | 164 | 3320861 | 9.06 | 9.20 | 9.05 | 9.10 | 0.05 | 0.55% | 9.10 | 4 | 9.15 | 26 | 0.00 |
| 2017-02-03 | 2486 | 775474 | 275 | 7147870 | 9.14 | 9.34 | 9.14 | 9.27 | 0.17 | 1.87% | 9.25 | 9 | 9.27 | 2 | 0.00 |
| 2017-02-06 | 2486 | 1579011 | 513 | 15016630 | 9.36 | 9.60 | 9.35 | 9.57 | 0.30 | 3.24% | 9.57 | 1 | 9.58 | 48 | 0.00 |
| 2017-02-07 | 2486 | 785555 | 286 | 7544259 | 9.70 | 9.74 | 9.56 | 9.56 | 0.01 | -0.1% | 9.56 | 7 | 9.59 | 2 | 0.00 |
| 2017-02-08 | 2486 | 539167 | 201 | 5142804 | 9.60 | 9.65 | 9.48 | 9.50 | 0.06 | -0.63% | 9.49 | 2 | 9.50 | 4 | 0.00 |
| 2017-02-09 | 2486 | 461616 | 237 | 4343749 | 9.47 | 9.56 | 9.32 | 9.32 | 0.18 | -1.89% | 9.32 | 13 | 9.34 | 14 | 0.00 |
| 2017-02-10 | 2486 | 503035 | 219 | 4738217 | 9.35 | 9.49 | 9.32 | 9.38 | 0.06 | 0.64% | 9.38 | 7 | 9.40 | 8 | 0.00 |
| 2017-02-13 | 2486 | 345003 | 176 | 3237892 | 9.38 | 9.50 | 9.33 | 9.34 | 0.04 | -0.43% | 9.34 | 14 | 9.37 | 10 | 0.00 |
| 2017-02-14 | 2486 | 564753 | 247 | 5227983 | 9.43 | 9.43 | 9.15 | 9.15 | 0.19 | -2.03% | 9.15 | 45 | 9.20 | 4 | 0.00 |
| 2017-02-15 | 2486 | 394504 | 185 | 3623342 | 9.20 | 9.20 | 9.15 | 9.18 | 0.03 | 0.33% | 9.17 | 10 | 9.20 | 3 | 0.00 |
| 2017-02-16 | 2486 | 480862 | 179 | 4386728 | 9.20 | 9.21 | 9.07 | 9.10 | 0.08 | -0.87% | 9.10 | 6 | 9.13 | 21 | 0.00 |
| 2017-02-17 | 2486 | 1040363 | 507 | 9716244 | 9.15 | 9.45 | 9.15 | 9.27 | 0.17 | 1.87% | 9.27 | 2 | 9.28 | 4 | 0.00 |
| 2017-02-18 | 2486 | 370912 | 206 | 3435128 | 9.27 | 9.33 | 9.22 | 9.23 | 0.04 | -0.43% | 9.22 | 31 | 9.23 | 3 | 0.00 |
| 2017-02-20 | 2486 | 966361 | 416 | 9065583 | 9.24 | 9.46 | 9.24 | 9.36 | 0.13 | 1.41% | 9.36 | 11 | 9.39 | 2 | 0.00 |
| 2017-02-21 | 2486 | 6578711 | 2103 | 65351514 | 9.37 | 10.25 | 9.37 | 10.25 | 0.89 | 9.51% | 10.25 | 1039 | 0.00 | 0 | 0.00 |
| 2017-02-22 | 2486 | 4607681 | 1362 | 47274516 | 10.35 | 10.50 | 10.05 | 10.15 | 0.10 | -0.98% | 10.15 | 8 | 10.20 | 63 | 0.00 |
| 2017-02-23 | 2486 | 2219001 | 788 | 22361270 | 10.10 | 10.30 | 9.87 | 9.88 | 0.27 | -2.66% | 9.88 | 1 | 9.89 | 6 | 0.00 |
| 2017-02-24 | 2486 | 1288807 | 513 | 12853520 | 9.90 | 10.10 | 9.72 | 10.00 | 0.12 | 1.21% | 10.00 | 69 | 10.05 | 5 | 0.00 |
| 2017-03-01 | 2486 | 815981 | 366 | 8096912 | 10.10 | 10.10 | 9.81 | 9.85 | 0.15 | -1.5% | 9.84 | 3 | 9.85 | 8 | 0.00 |
| 2017-03-02 | 2486 | 1008024 | 414 | 9808157 | 9.95 | 9.95 | 9.62 | 9.62 | 0.23 | -2.34% | 9.62 | 7 | 9.68 | 16 | 0.00 |
| 2017-03-03 | 2486 | 1056236 | 357 | 10144137 | 9.62 | 9.75 | 9.50 | 9.62 | 0.00 | 0% | 9.62 | 11 | 9.68 | 1 | 0.00 |
| 2017-03-06 | 2486 | 504108 | 247 | 4864777 | 9.62 | 9.72 | 9.61 | 9.69 | 0.07 | 0.73% | 9.67 | 1 | 9.69 | 7 | 0.00 |
| 2017-03-07 | 2486 | 405093 | 240 | 3896622 | 9.71 | 9.71 | 9.58 | 9.59 | 0.10 | -1.03% | 9.59 | 7 | 9.66 | 5 | 0.00 |
| 2017-03-08 | 2486 | 519649 | 242 | 5000473 | 9.60 | 9.69 | 9.51 | 9.62 | 0.03 | 0.31% | 9.62 | 35 | 9.67 | 12 | 0.00 |
| 2017-03-09 | 2486 | 1390177 | 582 | 13487496 | 9.60 | 9.79 | 9.58 | 9.65 | 0.03 | 0.31% | 9.65 | 2 | 9.68 | 10 | 0.00 |
| 2017-03-10 | 2486 | 750059 | 343 | 7073661 | 9.59 | 9.59 | 9.33 | 9.43 | 0.22 | -2.28% | 9.43 | 50 | 9.44 | 6 | 0.00 |
| 2017-03-13 | 2486 | 299140 | 235 | 2823120 | 9.43 | 9.53 | 9.41 | 9.42 | 0.01 | -0.11% | 9.42 | 10 | 9.43 | 5 | 0.00 |
| 2017-03-14 | 2486 | 488607 | 233 | 4630288 | 9.42 | 9.55 | 9.41 | 9.42 | 0.00 | 0% | 9.42 | 9 | 9.48 | 2 | 0.00 |
| 2017-03-15 | 2486 | 565457 | 298 | 5290741 | 9.39 | 9.41 | 9.31 | 9.34 | 0.08 | -0.85% | 9.34 | 35 | 9.36 | 5 | 0.00 |
| 2017-03-16 | 2486 | 438017 | 279 | 4141145 | 9.37 | 9.54 | 9.37 | 9.38 | 0.04 | 0.43% | 9.38 | 12 | 9.39 | 2 | 0.00 |
| 2017-03-17 | 2486 | 371863 | 209 | 3516401 | 9.47 | 9.49 | 9.39 | 9.49 | 0.11 | 1.17% | 9.47 | 7 | 9.49 | 3 | 0.00 |
| 2017-03-20 | 2486 | 710183 | 544 | 6814836 | 9.49 | 9.80 | 9.47 | 9.65 | 0.16 | 1.69% | 9.65 | 1 | 9.66 | 8 | 0.00 |
| 2017-03-21 | 2486 | 2016811 | 862 | 19882106 | 9.70 | 10.00 | 9.70 | 9.90 | 0.25 | 2.59% | 9.90 | 22 | 9.95 | 4 | 0.00 |
| 2017-03-22 | 2486 | 628553 | 401 | 6122102 | 9.81 | 9.86 | 9.62 | 9.74 | 0.16 | -1.62% | 9.74 | 9 | 9.78 | 2 | 0.00 |
| 2017-03-23 | 2486 | 561412 | 335 | 5484014 | 9.80 | 9.85 | 9.74 | 9.74 | 0.00 | 0% | 9.74 | 34 | 9.78 | 4 | 0.00 |
| 2017-03-24 | 2486 | 409026 | 258 | 3998745 | 9.74 | 9.85 | 9.73 | 9.74 | 0.00 | 0% | 9.74 | 2 | 9.75 | 2 | 0.00 |
| 2017-03-27 | 2486 | 673587 | 453 | 6439833 | 9.74 | 9.76 | 9.35 | 9.35 | 0.39 | -4% | 9.35 | 8 | 9.41 | 2 | 0.00 |
| 2017-03-28 | 2486 | 1130204 | 573 | 10298266 | 9.38 | 9.51 | 8.71 | 9.09 | 0.26 | -2.78% | 9.09 | 3 | 9.14 | 4 | 0.00 |
| 2017-03-29 | 2486 | 348344 | 233 | 3164546 | 9.11 | 9.17 | 9.00 | 9.11 | 0.02 | 0.22% | 9.10 | 1 | 9.11 | 6 | 0.00 |
| 2017-03-30 | 2486 | 533532 | 281 | 4941142 | 9.15 | 9.35 | 9.15 | 9.32 | 0.21 | 2.31% | 9.31 | 15 | 9.32 | 4 | 0.00 |
| 2017-03-31 | 2486 | 609072 | 278 | 5744448 | 9.37 | 9.49 | 9.37 | 9.46 | 0.14 | 1.5% | 9.44 | 2 | 9.46 | 1 | 0.00 |
| 2017-04-05 | 2486 | 298068 | 253 | 2835915 | 9.49 | 9.57 | 9.48 | 9.50 | 0.04 | 0.42% | 9.50 | 18 | 9.52 | 6 | 0.00 |
| 2017-04-06 | 2486 | 211265 | 172 | 2007885 | 9.50 | 9.56 | 9.48 | 9.50 | 0.00 | 0% | 9.49 | 2 | 9.52 | 17 | 0.00 |
| 2017-04-07 | 2486 | 203561 | 170 | 1920845 | 9.50 | 9.55 | 9.33 | 9.41 | 0.09 | -0.95% | 9.41 | 2 | 9.45 | 12 | 0.00 |
| 2017-04-10 | 2486 | 446392 | 245 | 4161281 | 9.41 | 9.41 | 9.29 | 9.30 | 0.11 | -1.17% | 9.30 | 68 | 9.35 | 42 | 0.00 |
| 2017-04-11 | 2486 | 431294 | 232 | 3996942 | 9.30 | 9.36 | 9.20 | 9.21 | 0.09 | -0.97% | 9.21 | 5 | 9.24 | 1 | 0.00 |
| 2017-04-12 | 2486 | 353109 | 205 | 3209152 | 9.20 | 9.20 | 9.07 | 9.13 | 0.08 | -0.87% | 9.10 | 2 | 9.14 | 14 | 0.00 |
| 2017-04-13 | 2486 | 272547 | 132 | 2491896 | 9.16 | 9.19 | 9.09 | 9.15 | 0.02 | 0.22% | 9.15 | 5 | 9.18 | 20 | 0.00 |
| 2017-04-14 | 2486 | 373717 | 189 | 3384636 | 9.15 | 9.18 | 8.98 | 9.01 | 0.14 | -1.53% | 9.01 | 1 | 9.02 | 3 | 0.00 |
| 2017-04-17 | 2486 | 354152 | 118 | 3176098 | 9.00 | 9.02 | 8.94 | 9.00 | 0.01 | -0.11% | 9.00 | 26 | 9.03 | 6 | 0.00 |
| 2017-04-18 | 2486 | 289002 | 113 | 2606315 | 9.00 | 9.08 | 8.99 | 9.07 | 0.07 | 0.78% | 9.07 | 2 | 9.09 | 1 | 0.00 |
| 2017-04-19 | 2486 | 168017 | 94 | 1514253 | 9.00 | 9.09 | 8.98 | 9.09 | 0.02 | 0.22% | 9.01 | 1 | 9.10 | 2 | 0.00 |
| 2017-04-20 | 2486 | 203415 | 67 | 1840445 | 9.08 | 9.12 | 9.01 | 9.02 | 0.07 | -0.77% | 9.02 | 13 | 9.06 | 1 | 0.00 |
| 2017-04-21 | 2486 | 221100 | 86 | 2005101 | 9.02 | 9.15 | 9.02 | 9.06 | 0.04 | 0.44% | 9.06 | 9 | 9.09 | 15 | 0.00 |
| 2017-04-24 | 2486 | 292006 | 72 | 2641994 | 9.06 | 9.11 | 9.03 | 9.03 | 0.03 | -0.33% | 9.03 | 15 | 9.10 | 11 | 0.00 |
| 2017-04-25 | 2486 | 226908 | 91 | 2050680 | 9.06 | 9.08 | 9.02 | 9.03 | 0.00 | 0% | 9.03 | 1 | 9.05 | 20 | 0.00 |
| 2017-04-26 | 2486 | 106152 | 87 | 968744 | 9.08 | 9.16 | 9.08 | 9.15 | 0.12 | 1.33% | 9.14 | 2 | 9.15 | 3 | 0.00 |
| 2017-04-27 | 2486 | 133306 | 83 | 1219593 | 9.13 | 9.21 | 9.11 | 9.11 | 0.04 | -0.44% | 9.11 | 15 | 9.15 | 16 | 0.00 |
| 2017-04-28 | 2486 | 216077 | 86 | 1985729 | 9.19 | 9.23 | 9.14 | 9.19 | 0.08 | 0.88% | 9.17 | 1 | 9.19 | 10 | 0.00 |
| 2017-05-02 | 2486 | 361241 | 141 | 3330952 | 9.15 | 9.30 | 9.15 | 9.27 | 0.08 | 0.87% | 9.27 | 3 | 9.29 | 1 | 0.00 |
| 2017-05-03 | 2486 | 533408 | 128 | 4937749 | 9.34 | 9.34 | 9.21 | 9.27 | 0.00 | 0% | 9.22 | 1 | 9.27 | 28 | 0.00 |
| 2017-05-04 | 2486 | 1490007 | 325 | 13931803 | 9.20 | 9.54 | 9.20 | 9.24 | 0.03 | -0.32% | 9.24 | 8 | 9.31 | 8 | 0.00 |
| 2017-05-05 | 2486 | 205003 | 97 | 1887727 | 9.30 | 9.30 | 9.16 | 9.16 | 0.08 | -0.87% | 9.16 | 8 | 9.21 | 4 | 0.00 |
| 2017-05-08 | 2486 | 2855311 | 1027 | 27099463 | 9.16 | 9.66 | 9.15 | 9.45 | 0.29 | 3.17% | 9.44 | 17 | 9.45 | 44 | 0.00 |
| 2017-05-09 | 2486 | 1082293 | 403 | 10014737 | 9.45 | 9.60 | 9.06 | 9.07 | 0.38 | -4.02% | 9.07 | 35 | 9.08 | 3 | 0.00 |
| 2017-05-10 | 2486 | 340251 | 118 | 3108883 | 9.07 | 9.19 | 9.07 | 9.13 | 0.06 | 0.66% | 9.13 | 3 | 9.16 | 2 | 0.00 |
| 2017-05-11 | 2486 | 235056 | 91 | 2163770 | 9.20 | 9.25 | 9.13 | 9.22 | 0.09 | 0.99% | 9.19 | 7 | 9.22 | 1 | 0.00 |
| 2017-05-12 | 2486 | 365991 | 103 | 3384105 | 9.13 | 9.30 | 9.13 | 9.25 | 0.03 | 0.33% | 9.25 | 11 | 9.27 | 18 | 0.00 |
| 2017-05-15 | 2486 | 559218 | 130 | 5172255 | 9.23 | 9.36 | 9.18 | 9.20 | 0.05 | -0.54% | 9.20 | 13 | 9.23 | 21 | 0.00 |
| 2017-05-16 | 2486 | 441001 | 157 | 4019139 | 9.23 | 9.23 | 9.09 | 9.09 | 0.11 | -1.2% | 9.09 | 5 | 9.12 | 1 | 0.00 |
| 2017-05-17 | 2486 | 284045 | 150 | 2574175 | 9.09 | 9.10 | 9.04 | 9.04 | 0.05 | -0.55% | 9.04 | 13 | 9.08 | 3 | 0.00 |
| 2017-05-18 | 2486 | 263002 | 95 | 2358866 | 8.95 | 9.00 | 8.95 | 8.99 | 0.05 | -0.55% | 8.99 | 5 | 9.00 | 24 | 0.00 |
| 2017-05-19 | 2486 | 204737 | 60 | 1851137 | 9.00 | 9.10 | 8.99 | 9.04 | 0.05 | 0.56% | 9.04 | 47 | 9.07 | 1 | 0.00 |
| 2017-05-22 | 2486 | 102189 | 49 | 926316 | 9.10 | 9.13 | 9.04 | 9.07 | 0.03 | 0.33% | 9.05 | 5 | 9.07 | 8 | 0.00 |
| 2017-05-23 | 2486 | 208330 | 98 | 1884104 | 9.10 | 9.10 | 9.00 | 9.00 | 0.07 | -0.77% | 8.98 | 5 | 9.10 | 3 | 0.00 |
| 2017-05-24 | 2486 | 152110 | 67 | 1375843 | 9.03 | 9.07 | 9.03 | 9.05 | 0.05 | 0.56% | 9.03 | 4 | 9.05 | 7 | 0.00 |
| 2017-05-25 | 2486 | 262612 | 100 | 2384747 | 9.05 | 9.11 | 9.05 | 9.08 | 0.03 | 0.33% | 9.08 | 3 | 9.10 | 5 | 0.00 |
| 2017-05-26 | 2486 | 390860 | 105 | 3564160 | 9.12 | 9.18 | 9.05 | 9.06 | 0.02 | -0.22% | 9.06 | 13 | 9.08 | 8 | 0.00 |
| 2017-05-31 | 2486 | 234391 | 116 | 2113696 | 9.07 | 9.07 | 8.96 | 8.96 | 0.10 | -1.1% | 8.96 | 3 | 8.98 | 2 | 0.00 |
| 2017-06-01 | 2486 | 124002 | 55 | 1115286 | 8.95 | 9.04 | 8.95 | 9.00 | 0.04 | 0.45% | 9.00 | 1 | 9.01 | 22 | 0.00 |
| 2017-06-02 | 2486 | 237092 | 93 | 2134733 | 9.00 | 9.03 | 8.98 | 8.99 | 0.01 | -0.11% | 8.99 | 6 | 9.00 | 14 | 0.00 |
| 2017-06-03 | 2486 | 221070 | 79 | 1991574 | 8.98 | 9.04 | 8.98 | 9.00 | 0.01 | 0.11% | 9.00 | 2 | 9.03 | 6 | 0.00 |
| 2017-06-06 | 2486 | 1560066 | 342 | 14244383 | 9.00 | 9.20 | 8.98 | 9.10 | 0.05 | 1.11% | 9.10 | 17 | 9.14 | 10 | 0.00 |
| 2017-06-07 | 2486 | 328419 | 132 | 2994632 | 9.10 | 9.18 | 9.09 | 9.09 | 0.01 | -0.11% | 9.09 | 9 | 9.10 | 13 | 0.00 |
| 2017-06-08 | 2486 | 85693 | 57 | 779000 | 9.16 | 9.16 | 9.07 | 9.07 | 0.02 | -0.22% | 9.07 | 5 | 9.10 | 42 | 0.00 |
| 2017-06-09 | 2486 | 224078 | 139 | 2023097 | 9.10 | 9.10 | 8.97 | 9.01 | 0.06 | -0.66% | 9.01 | 1 | 9.02 | 5 | 0.00 |
| 2017-06-12 | 2486 | 217307 | 111 | 1941630 | 9.00 | 9.00 | 8.91 | 8.91 | 0.10 | -1.11% | 8.91 | 6 | 8.94 | 1 | 0.00 |
| 2017-06-13 | 2486 | 348092 | 157 | 3089586 | 8.91 | 8.97 | 8.84 | 8.85 | 0.06 | -0.67% | 8.84 | 21 | 8.87 | 1 | 0.00 |
| 2017-06-14 | 2486 | 510001 | 192 | 4465188 | 8.87 | 8.89 | 8.70 | 8.76 | 0.09 | -1.02% | 8.71 | 2 | 8.76 | 6 | 0.00 |
| 2017-06-15 | 2486 | 255182 | 139 | 2215451 | 8.78 | 8.78 | 8.62 | 8.72 | 0.04 | -0.46% | 8.72 | 2 | 8.73 | 3 | 0.00 |
| 2017-06-16 | 2486 | 180002 | 75 | 1569595 | 8.75 | 8.75 | 8.65 | 8.73 | 0.01 | 0.11% | 8.73 | 2 | 8.75 | 7 | 0.00 |
| 2017-06-19 | 2486 | 193943 | 91 | 1697269 | 8.78 | 8.80 | 8.73 | 8.75 | 0.02 | 0.23% | 8.74 | 10 | 8.75 | 1 | 0.00 |
| 2017-06-20 | 2486 | 133492 | 53 | 1169212 | 8.73 | 8.80 | 8.73 | 8.75 | 0.00 | 0% | 8.75 | 10 | 8.77 | 1 | 0.00 |
| 2017-06-21 | 2486 | 331328 | 139 | 2885797 | 8.70 | 8.77 | 8.68 | 8.76 | 0.01 | 0.11% | 8.75 | 10 | 8.76 | 3 | 0.00 |
| 2017-06-22 | 2486 | 241606 | 132 | 2127564 | 8.74 | 8.85 | 8.74 | 8.85 | 0.09 | 1.03% | 8.83 | 22 | 8.85 | 2 | 0.00 |
| 2017-06-23 | 2486 | 113840 | 66 | 1004026 | 8.85 | 8.85 | 8.80 | 8.82 | 0.03 | -0.34% | 8.82 | 4 | 8.84 | 14 | 0.00 |
| 2017-06-26 | 2486 | 314029 | 127 | 2780327 | 8.81 | 8.90 | 8.81 | 8.90 | 0.08 | 0.91% | 8.82 | 44 | 8.90 | 9 | 0.00 |
| 2017-06-27 | 2486 | 536802 | 228 | 4810101 | 8.90 | 9.05 | 8.90 | 8.95 | 0.05 | 0.56% | 8.91 | 5 | 8.95 | 3 | 0.00 |
| 2017-06-28 | 2486 | 256819 | 78 | 2295775 | 8.95 | 8.99 | 8.91 | 8.95 | 0.00 | 0% | 8.95 | 8 | 8.96 | 5 | 0.00 |
| 2017-06-29 | 2486 | 381417 | 117 | 3417835 | 8.95 | 9.00 | 8.91 | 8.93 | 0.02 | -0.22% | 8.93 | 2 | 8.94 | 4 | 0.00 |
| 2017-06-30 | 2486 | 135242 | 51 | 1204219 | 8.90 | 8.92 | 8.88 | 8.91 | 0.02 | -0.22% | 8.91 | 6 | 8.93 | 11 | 0.00 |
| 2017-07-03 | 2486 | 174767 | 77 | 1556861 | 8.88 | 8.95 | 8.88 | 8.93 | 0.02 | 0.22% | 8.90 | 7 | 8.94 | 4 | 0.00 |
| 2017-07-04 | 2486 | 56221 | 38 | 501432 | 8.91 | 8.95 | 8.91 | 8.91 | 0.02 | -0.22% | 8.91 | 1 | 8.93 | 52 | 0.00 |
| 2017-07-05 | 2486 | 216442 | 61 | 1921262 | 8.90 | 8.91 | 8.86 | 8.86 | 0.05 | -0.56% | 8.86 | 30 | 8.89 | 1 | 0.00 |
| 2017-07-06 | 2486 | 246323 | 52 | 2182770 | 8.86 | 8.90 | 8.84 | 8.87 | 0.01 | 0.11% | 8.85 | 16 | 8.87 | 62 | 0.00 |
| 2017-07-07 | 2486 | 365781 | 101 | 3244948 | 8.87 | 8.95 | 8.81 | 8.84 | 0.03 | -0.34% | 8.84 | 9 | 8.89 | 6 | 0.00 |
| 2017-07-10 | 2486 | 213714 | 85 | 1883718 | 8.85 | 8.87 | 8.76 | 8.76 | 0.08 | -0.9% | 8.76 | 2 | 8.80 | 8 | 0.00 |
| 2017-07-11 | 2486 | 180629 | 57 | 1580274 | 8.71 | 8.80 | 8.71 | 8.76 | 0.00 | 0% | 8.72 | 8 | 8.76 | 24 | 0.00 |
| 2017-07-12 | 2486 | 283166 | 90 | 2485638 | 8.76 | 8.88 | 8.72 | 8.82 | 0.06 | 0.68% | 8.82 | 4 | 8.87 | 9 | 0.00 |
| 2017-07-13 | 2486 | 214349 | 75 | 1892698 | 8.80 | 8.88 | 8.80 | 8.82 | 0.00 | 0% | 8.82 | 8 | 8.87 | 6 | 0.00 |
| 2017-07-14 | 2486 | 392196 | 157 | 3453871 | 8.83 | 8.85 | 8.75 | 8.85 | 0.03 | 0.34% | 8.84 | 1 | 8.85 | 4 | 0.00 |
| 2017-07-17 | 2486 | 426305 | 61 | 3759080 | 8.85 | 8.88 | 8.80 | 8.87 | 0.02 | 0.23% | 8.83 | 6 | 8.87 | 5 | 0.00 |
| 2017-07-18 | 2486 | 163306 | 98 | 1454740 | 8.87 | 8.94 | 8.87 | 8.94 | 0.07 | 0.79% | 8.93 | 3 | 8.94 | 4 | 0.00 |
| 2017-07-19 | 2486 | 1432438 | 616 | 13196016 | 8.98 | 9.30 | 8.98 | 9.27 | 0.33 | 3.69% | 9.27 | 10 | 9.28 | 8 | 0.00 |
| 2017-07-20 | 2486 | 1933890 | 675 | 18264983 | 9.33 | 9.59 | 9.28 | 9.37 | 0.10 | 1.08% | 9.37 | 1 | 9.40 | 1 | 0.00 |
| 2017-07-21 | 2486 | 1436343 | 482 | 13593377 | 9.45 | 9.56 | 9.30 | 9.37 | 0.00 | 0% | 9.37 | 3 | 9.38 | 2 | 0.00 |
| 2017-07-24 | 2486 | 530494 | 181 | 4958988 | 9.37 | 9.45 | 9.28 | 9.31 | 0.06 | -0.64% | 9.31 | 6 | 9.33 | 3 | 0.00 |
| 2017-07-25 | 2486 | 452411 | 154 | 4218369 | 9.38 | 9.38 | 9.28 | 9.35 | 0.04 | 0.43% | 9.35 | 5 | 9.36 | 8 | 0.00 |
| 2017-07-26 | 2486 | 453501 | 107 | 4252748 | 9.38 | 9.42 | 9.32 | 9.32 | 0.03 | -0.32% | 9.31 | 26 | 9.32 | 26 | 0.00 |
| 2017-07-27 | 2486 | 585098 | 226 | 5474670 | 9.39 | 9.45 | 9.28 | 9.33 | 0.01 | 0.11% | 9.31 | 5 | 9.33 | 3 | 0.00 |
| 2017-07-28 | 2486 | 735297 | 234 | 6850289 | 9.34 | 9.43 | 9.20 | 9.20 | 0.13 | -1.39% | 9.18 | 7 | 9.25 | 3 | 0.00 |
| 2017-07-31 | 2486 | 1184941 | 427 | 11170150 | 9.28 | 9.55 | 9.28 | 9.31 | 0.11 | 1.2% | 9.31 | 6 | 9.32 | 1 | 0.00 |
| 2017-08-01 | 2486 | 383061 | 139 | 3584507 | 9.32 | 9.43 | 9.32 | 9.33 | 0.02 | 0.21% | 9.33 | 10 | 9.37 | 1 | 0.00 |
| 2017-08-02 | 2486 | 1445477 | 433 | 13826412 | 9.42 | 9.74 | 9.32 | 9.74 | 0.41 | 4.39% | 9.74 | 45 | 9.75 | 7 | 0.00 |
| 2017-08-03 | 2486 | 8836196 | 2166 | 89579075 | 9.89 | 10.50 | 9.89 | 10.00 | 0.26 | 2.67% | 10.00 | 18 | 10.05 | 6 | 0.00 |
| 2017-08-04 | 2486 | 2766969 | 941 | 27043109 | 9.96 | 10.05 | 9.63 | 9.74 | 0.26 | -2.6% | 9.74 | 4 | 9.75 | 3 | 0.00 |
| 2017-08-07 | 2486 | 2148003 | 592 | 21095841 | 9.76 | 9.94 | 9.64 | 9.78 | 0.04 | 0.41% | 9.77 | 13 | 9.78 | 12 | 0.00 |
| 2017-08-08 | 2486 | 5527200 | 1470 | 55658995 | 9.95 | 10.35 | 9.80 | 10.15 | 0.37 | 3.78% | 10.15 | 19 | 10.20 | 37 | 0.00 |
| 2017-08-09 | 2486 | 4504483 | 1376 | 44976463 | 10.30 | 10.30 | 9.65 | 9.94 | 0.21 | -2.07% | 9.94 | 6 | 9.96 | 8 | 0.00 |
| 2017-08-10 | 2486 | 3272475 | 757 | 32708145 | 10.10 | 10.15 | 9.81 | 9.94 | 0.00 | 0% | 9.94 | 38 | 9.96 | 1 | 0.00 |
| 2017-08-11 | 2486 | 2848345 | 739 | 28764396 | 9.99 | 10.25 | 9.94 | 10.20 | 0.26 | 2.62% | 10.15 | 15 | 10.20 | 79 | 0.00 |
| 2017-08-14 | 2486 | 5364158 | 1390 | 52550225 | 10.20 | 10.20 | 9.24 | 9.30 | 0.90 | -8.82% | 9.30 | 1 | 9.33 | 10 | 0.00 |
| 2017-08-15 | 2486 | 2594499 | 729 | 25060346 | 9.40 | 9.88 | 9.40 | 9.85 | 0.55 | 5.91% | 9.85 | 4 | 9.87 | 2 | 0.00 |
| 2017-08-16 | 2486 | 1906207 | 551 | 18831793 | 9.90 | 9.97 | 9.72 | 9.89 | 0.04 | 0.41% | 9.89 | 17 | 9.93 | 3 | 0.00 |
| 2017-08-17 | 2486 | 8946100 | 2166 | 94776727 | 10.15 | 10.85 | 10.05 | 10.85 | 0.96 | 9.71% | 10.85 | 1620 | 0.00 | 0 | 0.00 |
| 2017-08-18 | 2486 | 16749798 | 5425 | 190565221 | 11.00 | 11.85 | 10.70 | 11.25 | 0.40 | 3.69% | 11.25 | 121 | 11.30 | 30 | 0.00 |
| 2017-08-21 | 2486 | 8682077 | 2637 | 101250049 | 11.30 | 12.10 | 11.30 | 11.75 | 0.50 | 4.44% | 11.70 | 46 | 11.75 | 3 | 0.00 |
| 2017-08-22 | 2486 | 4166896 | 1284 | 47619121 | 11.75 | 11.75 | 11.25 | 11.30 | 0.45 | -3.83% | 11.30 | 198 | 11.35 | 19 | 0.00 |
| 2017-08-23 | 2486 | 9725817 | 3234 | 116827513 | 11.45 | 12.40 | 11.35 | 12.25 | 0.95 | 8.41% | 12.20 | 6 | 12.25 | 17 | 0.00 |
| 2017-08-24 | 2486 | 7102511 | 2309 | 86857482 | 12.40 | 12.80 | 11.90 | 12.05 | 0.20 | -1.63% | 12.00 | 60 | 12.05 | 1 | 0.00 |
| 2017-08-25 | 2486 | 4808308 | 1409 | 57000270 | 12.20 | 12.30 | 11.55 | 11.65 | 0.40 | -3.32% | 11.60 | 60 | 11.65 | 3 | 0.00 |
| 2017-08-28 | 2486 | 2384974 | 933 | 28356287 | 11.75 | 12.15 | 11.75 | 11.80 | 0.15 | 1.29% | 11.80 | 7 | 11.85 | 6 | 0.00 |
| 2017-08-29 | 2486 | 1625692 | 573 | 18912623 | 11.85 | 11.90 | 11.45 | 11.60 | 0.20 | -1.69% | 11.60 | 73 | 11.65 | 12 | 0.00 |
| 2017-08-30 | 2486 | 4732726 | 1354 | 56279612 | 11.70 | 12.10 | 11.60 | 11.85 | 0.25 | 2.16% | 11.85 | 8 | 11.90 | 13 | 0.00 |
| 2017-08-31 | 2486 | 1577003 | 471 | 18672883 | 11.80 | 12.00 | 11.75 | 11.75 | 0.10 | -0.84% | 11.75 | 3 | 11.80 | 3 | 0.00 |
| 2017-09-01 | 2486 | 5770658 | 1424 | 69449458 | 11.80 | 12.30 | 11.70 | 11.85 | 0.10 | 0.85% | 11.85 | 66 | 11.90 | 3 | 0.00 |
| 2017-09-04 | 2486 | 1853119 | 612 | 21837827 | 11.75 | 12.00 | 11.65 | 11.65 | 0.20 | -1.69% | 11.65 | 2 | 11.70 | 40 | 0.00 |
| 2017-09-05 | 2486 | 2399341 | 850 | 27702567 | 11.70 | 11.80 | 11.40 | 11.40 | 0.25 | -2.15% | 11.40 | 52 | 11.50 | 46 | 0.00 |
| 2017-09-06 | 2486 | 2682003 | 739 | 31005083 | 11.25 | 11.85 | 11.25 | 11.45 | 0.05 | 0.44% | 11.45 | 60 | 11.50 | 26 | 0.00 |
| 2017-09-07 | 2486 | 2684350 | 739 | 31004552 | 11.55 | 11.70 | 11.45 | 11.45 | 0.00 | 0% | 11.45 | 124 | 11.50 | 1 | 0.00 |
| 2017-09-08 | 2486 | 5020182 | 1453 | 59406039 | 11.50 | 12.15 | 11.40 | 11.85 | 0.40 | 3.49% | 11.85 | 27 | 11.90 | 99 | 0.00 |
| 2017-09-11 | 2486 | 2683343 | 765 | 31962626 | 11.90 | 12.10 | 11.70 | 11.90 | 0.05 | 0.42% | 11.90 | 5 | 11.95 | 47 | 0.00 |
| 2017-09-12 | 2486 | 4810431 | 1602 | 58318084 | 11.90 | 12.35 | 11.85 | 11.85 | 0.05 | -0.42% | 11.85 | 69 | 11.90 | 55 | 0.00 |
| 2017-09-13 | 2486 | 2166814 | 617 | 25456039 | 11.95 | 12.00 | 11.65 | 11.70 | 0.15 | -1.27% | 11.65 | 61 | 11.75 | 76 | 0.00 |
| 2017-09-14 | 2486 | 1755304 | 614 | 20765903 | 11.85 | 12.00 | 11.65 | 11.75 | 0.05 | 0.43% | 11.75 | 36 | 11.80 | 12 | 0.00 |
| 2017-09-15 | 2486 | 15287224 | 4195 | 191925571 | 11.85 | 12.90 | 11.75 | 12.50 | 0.75 | 6.38% | 12.50 | 67 | 12.55 | 30 | 0.00 |
| 2017-09-18 | 2486 | 7712412 | 2378 | 95745016 | 12.65 | 12.70 | 12.10 | 12.20 | 0.30 | -2.4% | 12.20 | 19 | 12.25 | 30 | 0.00 |
| 2017-09-19 | 2486 | 2597603 | 911 | 31517422 | 12.25 | 12.40 | 11.90 | 11.90 | 0.30 | -2.46% | 11.85 | 94 | 11.90 | 6 | 0.00 |
| 2017-09-20 | 2486 | 5048617 | 1483 | 59700594 | 11.90 | 12.15 | 11.40 | 11.40 | 0.50 | -4.2% | 11.40 | 31 | 11.50 | 16 | 0.00 |
| 2017-09-21 | 2486 | 1863626 | 720 | 21231573 | 11.45 | 11.55 | 11.20 | 11.30 | 0.10 | -0.88% | 11.30 | 23 | 11.35 | 92 | 0.00 |
| 2017-09-22 | 2486 | 2656151 | 794 | 30022604 | 11.45 | 11.55 | 11.05 | 11.05 | 0.25 | -2.21% | 11.05 | 115 | 11.15 | 7 | 0.00 |
| 2017-09-25 | 2486 | 2801201 | 718 | 30306639 | 11.10 | 11.15 | 10.55 | 10.80 | 0.25 | -2.26% | 10.75 | 49 | 10.80 | 80 | 0.00 |
| 2017-09-26 | 2486 | 4920001 | 970 | 54156061 | 10.80 | 11.15 | 10.70 | 10.85 | 0.05 | 0.46% | 10.80 | 17 | 10.85 | 21 | 0.00 |
| 2017-09-27 | 2486 | 1073248 | 373 | 11766800 | 10.80 | 11.05 | 10.80 | 10.90 | 0.05 | 0.46% | 10.90 | 152 | 10.95 | 11 | 0.00 |
| 2017-09-28 | 2486 | 6382750 | 1180 | 71168056 | 10.90 | 11.30 | 10.90 | 11.00 | 0.10 | 0.92% | 10.95 | 90 | 11.00 | 11 | 0.00 |
| 2017-09-29 | 2486 | 1669001 | 475 | 17927310 | 10.95 | 10.95 | 10.60 | 10.65 | 0.35 | -3.18% | 10.65 | 46 | 10.75 | 67 | 0.00 |
| 2017-09-30 | 2486 | 907003 | 259 | 9800632 | 10.70 | 10.90 | 10.70 | 10.80 | 0.15 | 1.41% | 10.80 | 13 | 10.85 | 72 | 0.00 |
| 2017-10-02 | 2486 | 1080200 | 321 | 11818570 | 10.85 | 11.05 | 10.85 | 10.85 | 0.05 | 0.46% | 10.85 | 33 | 10.90 | 5 | 0.00 |
| 2017-10-03 | 2486 | 1050207 | 380 | 11579297 | 10.95 | 11.20 | 10.90 | 10.95 | 0.10 | 0.92% | 10.95 | 28 | 11.00 | 16 | 0.00 |
| 2017-10-05 | 2486 | 1094784 | 300 | 12060642 | 10.95 | 11.10 | 10.95 | 10.95 | 0.00 | 0% | 10.95 | 52 | 11.00 | 48 | 0.00 |
| 2017-10-06 | 2486 | 936001 | 302 | 10252360 | 11.00 | 11.10 | 10.90 | 10.95 | 0.00 | 0% | 10.90 | 6 | 10.95 | 24 | 0.00 |
| 2017-10-11 | 2486 | 660125 | 209 | 7196754 | 10.95 | 10.95 | 10.85 | 10.90 | 0.05 | -0.46% | 10.90 | 3 | 10.95 | 35 | 0.00 |
| 2017-10-12 | 2486 | 2295844 | 593 | 25513888 | 10.90 | 11.25 | 10.90 | 11.00 | 0.10 | 0.92% | 11.00 | 21 | 11.05 | 20 | 0.00 |
| 2017-10-13 | 2486 | 585461 | 200 | 6432245 | 10.95 | 11.05 | 10.90 | 11.00 | 0.00 | 0% | 11.00 | 4 | 11.05 | 99 | 0.00 |
| 2017-10-16 | 2486 | 1402722 | 327 | 15378651 | 11.00 | 11.10 | 10.85 | 11.00 | 0.00 | 0% | 10.95 | 63 | 11.00 | 13 | 0.00 |
| 2017-10-17 | 2486 | 940832 | 291 | 10253733 | 11.00 | 11.10 | 10.80 | 10.80 | 0.20 | -1.82% | 10.80 | 56 | 10.85 | 13 | 0.00 |
| 2017-10-18 | 2486 | 650196 | 195 | 7050006 | 10.85 | 10.95 | 10.80 | 10.80 | 0.00 | 0% | 10.80 | 13 | 10.85 | 13 | 0.00 |
| 2017-10-19 | 2486 | 1655001 | 509 | 18341361 | 10.85 | 11.25 | 10.85 | 11.05 | 0.25 | 2.31% | 11.05 | 29 | 11.10 | 36 | 0.00 |
| 2017-10-20 | 2486 | 811605 | 306 | 8995705 | 11.05 | 11.15 | 11.00 | 11.05 | 0.00 | 0% | 11.00 | 22 | 11.05 | 42 | 0.00 |
| 2017-10-23 | 2486 | 5762617 | 1469 | 66312466 | 11.10 | 11.75 | 11.05 | 11.75 | 0.70 | 6.33% | 11.70 | 90 | 11.75 | 100 | 0.00 |
| 2017-10-24 | 2486 | 2808179 | 757 | 32938991 | 11.70 | 11.95 | 11.55 | 11.70 | 0.05 | -0.43% | 11.70 | 8 | 11.75 | 69 | 0.00 |
| 2017-10-25 | 2486 | 1443739 | 479 | 16930628 | 11.75 | 11.90 | 11.60 | 11.60 | 0.10 | -0.85% | 11.60 | 10 | 11.65 | 1 | 0.00 |
| 2017-10-26 | 2486 | 1670470 | 420 | 19484191 | 11.65 | 11.90 | 11.55 | 11.65 | 0.05 | 0.43% | 11.65 | 51 | 11.70 | 52 | 0.00 |
| 2017-10-27 | 2486 | 4382359 | 1181 | 52011985 | 11.80 | 12.10 | 11.55 | 11.55 | 0.10 | -0.86% | 11.55 | 66 | 11.60 | 3 | 0.00 |
| 2017-10-30 | 2486 | 1926319 | 508 | 21821921 | 11.60 | 11.70 | 11.15 | 11.20 | 0.35 | -3.03% | 11.20 | 11 | 11.25 | 18 | 0.00 |
| 2017-10-31 | 2486 | 613867 | 242 | 6947252 | 11.20 | 11.40 | 11.20 | 11.30 | 0.10 | 0.89% | 11.30 | 13 | 11.40 | 24 | 0.00 |
| 2017-11-01 | 2486 | 1498716 | 434 | 16935866 | 11.35 | 11.45 | 11.15 | 11.20 | 0.10 | -0.88% | 11.20 | 49 | 11.25 | 25 | 0.00 |
| 2017-11-02 | 2486 | 1816474 | 459 | 20709281 | 11.20 | 11.50 | 11.20 | 11.30 | 0.10 | 0.89% | 11.25 | 91 | 11.30 | 15 | 0.00 |
| 2017-11-03 | 2486 | 953258 | 275 | 10733389 | 11.45 | 11.45 | 11.15 | 11.25 | 0.05 | -0.44% | 11.20 | 26 | 11.25 | 35 | 0.00 |
| 2017-11-06 | 2486 | 778294 | 216 | 8738827 | 11.30 | 11.35 | 11.15 | 11.20 | 0.05 | -0.44% | 11.20 | 4 | 11.25 | 20 | 0.00 |
| 2017-11-07 | 2486 | 5587145 | 1575 | 65397814 | 11.25 | 11.90 | 11.25 | 11.90 | 0.70 | 6.25% | 11.85 | 21 | 11.90 | 35 | 0.00 |
| 2017-11-08 | 2486 | 2584058 | 890 | 30798573 | 12.05 | 12.25 | 11.70 | 11.70 | 0.20 | -1.68% | 11.70 | 98 | 11.75 | 20 | 0.00 |
| 2017-11-09 | 2486 | 2547427 | 672 | 29018288 | 11.75 | 11.85 | 11.05 | 11.15 | 0.55 | -4.7% | 11.15 | 88 | 11.20 | 27 | 0.00 |
| 2017-11-10 | 2486 | 813013 | 305 | 9055495 | 11.15 | 11.20 | 11.05 | 11.15 | 0.00 | 0% | 11.15 | 36 | 11.20 | 68 | 0.00 |
| 2017-11-13 | 2486 | 2157363 | 609 | 23351016 | 11.25 | 11.25 | 10.60 | 10.60 | 0.55 | -4.93% | 10.55 | 115 | 10.65 | 15 | 0.00 |
| 2017-11-14 | 2486 | 1041984 | 328 | 11023630 | 10.55 | 10.70 | 10.50 | 10.55 | 0.05 | -0.47% | 10.50 | 106 | 10.55 | 79 | 0.00 |
| 2017-11-15 | 2486 | 1160916 | 428 | 12033583 | 10.55 | 10.65 | 10.25 | 10.35 | 0.20 | -1.9% | 10.30 | 20 | 10.35 | 38 | 0.00 |
| 2017-11-16 | 2486 | 1338053 | 367 | 13915344 | 10.25 | 10.60 | 10.25 | 10.35 | 0.00 | 0% | 10.35 | 43 | 10.40 | 17 | 0.00 |
| 2017-11-17 | 2486 | 519544 | 214 | 5426327 | 10.40 | 10.50 | 10.35 | 10.40 | 0.05 | 0.48% | 10.40 | 4 | 10.50 | 10 | 0.00 |
| 2017-11-20 | 2486 | 4785004 | 768 | 49574740 | 10.40 | 10.45 | 10.00 | 10.40 | 0.00 | 0% | 10.40 | 12 | 10.45 | 84 | 0.00 |
| 2017-11-21 | 2486 | 870606 | 319 | 9041588 | 10.45 | 10.50 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 47 | 10.40 | 102 | 0.00 |
| 2017-11-22 | 2486 | 868002 | 375 | 9078620 | 10.35 | 10.60 | 10.35 | 10.35 | 0.05 | 0.49% | 10.35 | 55 | 10.40 | 4 | 0.00 |
| 2017-11-23 | 2486 | 2528062 | 865 | 27144659 | 10.45 | 11.00 | 10.40 | 10.75 | 0.40 | 3.86% | 10.75 | 38 | 10.85 | 3 | 0.00 |
| 2017-11-24 | 2486 | 1035626 | 376 | 11029119 | 10.85 | 10.90 | 10.50 | 10.55 | 0.20 | -1.86% | 10.55 | 9 | 10.60 | 93 | 0.00 |
| 2017-11-27 | 2486 | 818092 | 263 | 8486405 | 10.55 | 10.55 | 10.30 | 10.30 | 0.25 | -2.37% | 10.30 | 100 | 10.35 | 12 | 0.00 |
| 2017-11-28 | 2486 | 720196 | 209 | 7433459 | 10.30 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 19 | 10.35 | 7 | 0.00 |
| 2017-11-29 | 2486 | 480750 | 203 | 4987923 | 10.40 | 10.50 | 10.30 | 10.35 | 0.05 | 0.49% | 10.30 | 32 | 10.35 | 2 | 0.00 |
| 2017-11-30 | 2486 | 2274688 | 526 | 23782969 | 10.40 | 10.55 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 111 | 10.35 | 1 | 0.00 |
| 2017-12-01 | 2486 | 14508935 | 3346 | 163189609 | 10.50 | 11.35 | 10.50 | 11.35 | 1.00 | 9.66% | 11.35 | 542 | 0.00 | 0 | 0.00 |
| 2017-12-04 | 2486 | 6438306 | 1674 | 71757666 | 11.35 | 11.35 | 10.95 | 11.05 | 0.30 | -2.64% | 11.00 | 109 | 11.05 | 2 | 0.00 |
| 2017-12-05 | 2486 | 2945002 | 963 | 31765670 | 10.90 | 10.95 | 10.55 | 10.65 | 0.40 | -3.62% | 10.65 | 50 | 10.70 | 9 | 0.00 |
| 2017-12-06 | 2486 | 1831448 | 618 | 19171280 | 10.65 | 10.65 | 10.30 | 10.35 | 0.30 | -2.82% | 10.35 | 131 | 10.40 | 2 | 0.00 |
| 2017-12-07 | 2486 | 920001 | 308 | 9546510 | 10.40 | 10.45 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 73 | 10.40 | 16 | 0.00 |
| 2017-12-08 | 2486 | 584400 | 199 | 6081198 | 10.35 | 10.45 | 10.35 | 10.45 | 0.10 | 0.97% | 10.40 | 24 | 10.45 | 31 | 0.00 |
| 2017-12-11 | 2486 | 843395 | 248 | 8851847 | 10.45 | 10.60 | 10.35 | 10.50 | 0.05 | 0.48% | 10.50 | 8 | 10.55 | 36 | 0.00 |
| 2017-12-12 | 2486 | 547654 | 172 | 5719749 | 10.45 | 10.55 | 10.40 | 10.45 | 0.05 | -0.48% | 10.45 | 22 | 10.50 | 32 | 0.00 |
| 2017-12-13 | 2486 | 558457 | 199 | 5873042 | 10.50 | 10.60 | 10.45 | 10.50 | 0.05 | 0.48% | 10.50 | 8 | 10.55 | 24 | 0.00 |
| 2017-12-14 | 2486 | 560736 | 250 | 5947076 | 10.55 | 10.75 | 10.50 | 10.55 | 0.05 | 0.48% | 10.55 | 44 | 10.60 | 10 | 0.00 |
| 2017-12-15 | 2486 | 405006 | 143 | 4270011 | 10.65 | 10.65 | 10.45 | 10.45 | 0.10 | -0.95% | 10.45 | 155 | 10.50 | 1 | 0.00 |
| 2017-12-18 | 2486 | 2381016 | 533 | 25438664 | 10.45 | 10.80 | 10.45 | 10.60 | 0.15 | 1.44% | 10.60 | 1 | 10.65 | 17 | 0.00 |
| 2017-12-19 | 2486 | 531003 | 175 | 5618480 | 10.60 | 10.70 | 10.50 | 10.50 | 0.10 | -0.94% | 10.50 | 65 | 10.55 | 32 | 0.00 |
| 2017-12-20 | 2486 | 550762 | 222 | 5847662 | 10.55 | 10.75 | 10.50 | 10.75 | 0.25 | 2.38% | 10.70 | 10 | 10.75 | 40 | 0.00 |
| 2017-12-21 | 2486 | 709154 | 287 | 7559278 | 10.80 | 10.80 | 10.50 | 10.60 | 0.15 | -1.4% | 10.55 | 145 | 10.60 | 4 | 0.00 |
| 2017-12-22 | 2486 | 1176022 | 290 | 12585730 | 10.60 | 10.80 | 10.55 | 10.70 | 0.10 | 0.94% | 10.65 | 153 | 10.70 | 1 | 0.00 |
| 2017-12-25 | 2486 | 521522 | 153 | 5564380 | 10.75 | 10.75 | 10.60 | 10.65 | 0.05 | -0.47% | 10.65 | 5 | 10.70 | 38 | 0.00 |
| 2017-12-26 | 2486 | 512004 | 186 | 5384390 | 10.70 | 10.70 | 10.40 | 10.40 | 0.25 | -2.35% | 10.40 | 14 | 10.45 | 3 | 0.00 |
| 2017-12-27 | 2486 | 337362 | 136 | 3523410 | 10.40 | 10.55 | 10.40 | 10.40 | 0.00 | 0% | 10.40 | 37 | 10.45 | 13 | 0.00 |
| 2017-12-28 | 2486 | 389054 | 133 | 4074058 | 10.45 | 10.55 | 10.45 | 10.45 | 0.05 | 0.48% | 10.45 | 28 | 10.50 | 6 | 0.00 |
| 2017-12-29 | 2486 | 3407134 | 974 | 37399461 | 10.50 | 11.25 | 10.50 | 10.85 | 0.40 | 3.83% | 10.85 | 115 | 10.90 | 3 | 0.00 |