台開(2841)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 | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.00 0 0% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 10.00 0 0% | 10.10 0.1 1% | 10.09 | |||||||||||||||
| 2 月 | 10.15 0.05 0.5% | 10.45 0.3 2.96% | 11.45 1 9.57% | 11.15 -0.3 -2.62% | 11.05 -0.1 -0.9% | 11.65 0.6 5.43% | 11.40 -0.25 -2.15% | 11.45 0.05 0.44% | 11.20 -0.25 -2.18% | 11.30 0.1 0.89% | 11.15 -0.15 -1.33% | 11.10 -0.05 -0.45% | 11.20 0.1 0.9% | 11.00 -0.2 -1.79% | 11.00 0 0% | 11.25 0.25 2.27% | 11.25 0 0% | 11.25 0 0% | 11.16 | |||||||||||||
| 3 月 | 11.15 -0.1 -0.89% | 11.15 0 0% | 11.10 -0.05 -0.45% | 10.90 -0.2 -1.8% | 10.95 0.05 0.46% | 10.90 -0.05 -0.46% | 10.85 -0.05 -0.46% | 10.75 -0.1 -0.92% | 11.00 0.25 2.33% | 11.05 0.05 0.45% | 10.95 -0.1 -0.9% | 10.90 -0.05 -0.46% | 11.05 0.15 1.38% | 10.85 -0.2 -1.81% | 10.90 0.05 0.46% | 10.90 0 0% | 10.90 0 0% | 11.20 0.3 2.75% | 11.05 -0.15 -1.34% | 11.00 -0.05 -0.45% | 10.95 -0.05 -0.45% | 11.00 0.05 0.46% | 11.20 0.2 1.82% | 10.98 | ||||||||
| 4 月 | 11.10 -0.1 -0.89% | 11.15 0.05 0.45% | 11.10 -0.05 -0.45% | 11.15 0.05 0.45% | 11.15 0 0% | 11.40 0.25 2.24% | 11.45 0.05 0.44% | 11.25 -0.2 -1.75% | 11.55 0.3 2.67% | 11.70 0.15 1.3% | 11.70 0 0% | 11.40 -0.3 -2.56% | 11.30 -0.1 -0.88% | 11.30 0 0% | 11.50 0.2 1.77% | 11.55 0.05 0.43% | 11.40 -0.15 -1.3% | 11.30 -0.1 -0.88% | 11.34 | |||||||||||||
| 5 月 | 11.35 0.05 0.44% | 11.25 -0.1 -0.88% | 11.30 0.05 0.44% | 11.25 -0.05 -0.44% | 11.30 0.05 0.44% | 11.15 -0.15 -1.33% | 11.20 0.05 0.45% | 11.15 -0.05 -0.45% | 11.15 0 0% | 11.15 0 0% | 11.05 -0.1 -0.9% | 11.05 0 0% | 11.05 0 0% | 11.05 0 0% | 11.10 0.05 0.45% | 11.10 0 0% | 11.10 0 0% | 11.10 0 0% | 11.10 0 0% | 11.15 0.05 0.45% | 11.16 | |||||||||||
| 6 月 | 11.10 -0.05 -0.45% | 11.10 0 0% | 11.10 0 0% | 11.00 -0.1 -0.9% | 11.05 0.05 0.45% | 11.05 0 0% | 11.00 -0.05 -0.45% | 11.00 0 0% | 11.25 0.25 2.27% | 11.10 -0.15 -1.33% | 11.20 0.1 0.9% | 11.20 0 0% | 11.15 -0.05 -0.45% | 11.15 0 0% | 11.20 0.05 0.45% | 11.10 -0.1 -0.89% | 11.15 0.05 0.45% | 11.10 -0.05 -0.45% | 11.20 0.1 0.9% | 11.15 -0.05 -0.45% | 11.30 0.15 1.35% | 11.15 -0.15 -1.33% | 11.12 | |||||||||
| 7 月 | 11.15 0 0% | 11.15 0 0% | 11.15 0 0% | 11.10 -0.05 -0.45% | 11.05 -0.05 -0.45% | 11.00 -0.05 -0.45% | 10.95 -0.05 -0.45% | 10.90 -0.05 -0.46% | 10.85 -0.05 -0.46% | 10.80 -0.05 -0.46% | 10.65 -0.15 -1.39% | 10.75 0.1 0.94% | 10.75 0 0% | 10.70 -0.05 -0.47% | 10.65 -0.05 -0.47% | 10.50 -0.15 -1.41% | 10.55 0.05 0.48% | 10.55 0 0% | 10.55 0 0% | 10.55 0 0% | 10.50 -0.05 -0.47% | 10.77 | ||||||||||
| 8 月 | 10.60 0.1 0.95% | 10.65 0.05 0.47% | 10.65 0 0% | 10.55 -0.1 -0.94% | 10.65 0.1 0.95% | 10.60 -0.05 -0.47% | 10.60 0 0% | 10.30 -0.3 -2.83% | 10.30 0 0% | 10.10 -0.2 -1.94% | 10.15 0.05 0.5% | 10.15 0 0% | 10.25 0.1 0.99% | 10.25 0 0% | 10.15 -0.1 -0.98% | 10.15 0 0% | 10.30 0.15 1.48% | 10.30 0 0% | 10.45 0.15 1.46% | 10.50 0.05 0.48% | 10.45 -0.05 -0.48% | 10.40 -0.05 -0.48% | 10.45 0.05 0.48% | 10.38 | ||||||||
| 9 月 | 10.45 0 0% | 10.30 -0.15 -1.44% | 10.35 0.05 0.49% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.30 0 0% | 10.55 0.25 2.43% | 10.55 0 0% | 10.60 0.05 0.47% | 10.65 0.05 0.47% | 10.45 -0.2 -1.88% | 10.45 0 0% | 10.40 -0.05 -0.48% | 10.45 0.05 0.48% | 10.45 0 0% | 10.30 -0.15 -1.44% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.30 0.05 0.49% | 10.38 | |||||||||
| 10 月 | 10.30 0 0% | 10.30 0 0% | 10.35 0.05 0.49% | 10.35 0 0% | 10.35 0 0% | 10.25 -0.1 -0.97% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 10.20 0.1 0.99% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.00 -0.2 -1.96% | 10.10 0.1 1% | 10.22 | ||||||||||||
| 11 月 | 10.10 0 0% | 10.15 0.05 0.5% | 10.15 0 0% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.15 0.1 1% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.00 0 0% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.10 0 0% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.07 | |||||||||
| 12 月 | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 9.98 -0.02 -0.2% | 9.95 -0.03 -0.3% | 9.96 0.01 0.1% | 9.96 0 0% | 9.95 -0.01 -0.1% | 9.93 -0.02 -0.2% | 9.93 0 0% | 9.94 0.01 0.1% | 9.93 -0.01 -0.1% | 9.94 0.01 0.1% | 9.91 -0.03 -0.3% | 9.94 0.03 0.3% | 9.94 0 0% | 10.05 0.11 1.11% | 10.10 0.05 0.5% | 10.10 0 0% | 10.10 0 0% | 10.15 0.05 0.5% | 10.25 0.1 0.99% | 10 |
說明:最高漲幅:9.57%最低跌幅:-2.83% 最高價:11.70最低價:9.91平均價:10.65,灰色底表示週末,漲108天(11.36)元,跌125天(-11.86)元,平盤83天
10%=2,5%=1,3%=4,2%=8,1%=38,0%=138,-0%=3,-1%=15,-2%=50,-3%=57,
| 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 | 2841 | 1014893 | 376 | 10284001 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 337 | 10.15 | 48 | 3.87 |
| 2017-01-04 | 2841 | 1188287 | 368 | 12028438 | 10.15 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 104 | 10.10 | 9 | 3.85 |
| 2017-01-05 | 2841 | 1927276 | 536 | 19590074 | 10.10 | 10.25 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 95 | 10.15 | 70 | 3.87 |
| 2017-01-06 | 2841 | 1075711 | 365 | 10915019 | 10.20 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 21 | 10.20 | 571 | 3.89 |
| 2017-01-09 | 2841 | 976427 | 445 | 9856920 | 10.15 | 10.20 | 10.05 | 10.10 | 0.10 | -0.98% | 10.05 | 22 | 10.10 | 35 | 3.85 |
| 2017-01-10 | 2841 | 573798 | 269 | 5786959 | 10.10 | 10.15 | 10.00 | 10.15 | 0.05 | 0.5% | 10.10 | 3 | 10.15 | 145 | 3.87 |
| 2017-01-11 | 2841 | 1211568 | 362 | 12147180 | 10.10 | 10.10 | 9.99 | 10.10 | 0.05 | -0.49% | 10.05 | 4 | 10.10 | 212 | 3.85 |
| 2017-01-12 | 2841 | 1140105 | 372 | 11410870 | 10.10 | 10.10 | 9.98 | 10.05 | 0.05 | -0.5% | 10.00 | 15 | 10.05 | 234 | 3.84 |
| 2017-01-13 | 2841 | 457507 | 258 | 4582510 | 10.10 | 10.10 | 9.99 | 10.05 | 0.00 | 0% | 10.00 | 7 | 10.05 | 256 | 3.84 |
| 2017-01-16 | 2841 | 926235 | 211 | 9274800 | 10.05 | 10.05 | 9.98 | 10.05 | 0.00 | 0% | 10.00 | 1 | 10.05 | 209 | 3.84 |
| 2017-01-17 | 2841 | 833800 | 295 | 8321358 | 10.05 | 10.05 | 9.95 | 10.00 | 0.05 | -0.5% | 9.99 | 1 | 10.00 | 56 | 3.82 |
| 2017-01-18 | 2841 | 1160741 | 527 | 11571470 | 10.00 | 10.00 | 9.93 | 10.00 | 0.00 | 0% | 9.99 | 5 | 10.00 | 28 | 3.82 |
| 2017-01-19 | 2841 | 770629 | 315 | 7703239 | 10.00 | 10.05 | 9.99 | 9.99 | 0.01 | -0.1% | 9.99 | 4 | 10.00 | 80 | 3.81 |
| 2017-01-20 | 2841 | 785070 | 304 | 7862055 | 10.00 | 10.05 | 9.99 | 10.00 | 0.01 | 0.1% | 9.99 | 18 | 10.00 | 30 | 3.82 |
| 2017-01-23 | 2841 | 1180015 | 295 | 11859750 | 10.05 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 55 | 10.05 | 4 | 3.82 |
| 2017-01-24 | 2841 | 1182636 | 598 | 11912410 | 10.05 | 10.10 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 71 | 10.10 | 294 | 3.85 |
| 2017-02-02 | 2841 | 2005412 | 728 | 20387611 | 10.20 | 10.25 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 43 | 10.20 | 298 | 3.87 |
| 2017-02-03 | 2841 | 6241658 | 1619 | 64771483 | 10.15 | 10.55 | 10.15 | 10.45 | 0.30 | 2.96% | 10.45 | 2 | 10.50 | 341 | 3.99 |
| 2017-02-06 | 2841 | 10116383 | 1983 | 114668930 | 10.80 | 11.45 | 10.80 | 11.45 | 1.00 | 9.57% | 11.45 | 3809 | 0.00 | 0 | 4.37 |
| 2017-02-07 | 2841 | 17437947 | 3846 | 199396968 | 11.70 | 11.80 | 10.90 | 11.15 | 0.30 | -2.62% | 11.10 | 205 | 11.15 | 21 | 4.26 |
| 2017-02-08 | 2841 | 4324588 | 1315 | 47964272 | 11.25 | 11.25 | 11.00 | 11.05 | 0.10 | -0.9% | 11.00 | 601 | 11.05 | 21 | 4.22 |
| 2017-02-09 | 2841 | 16185464 | 4124 | 188314141 | 11.10 | 11.95 | 11.10 | 11.65 | 0.60 | 5.43% | 11.60 | 159 | 11.65 | 9 | 4.45 |
| 2017-02-10 | 2841 | 7245585 | 1885 | 83457195 | 11.80 | 11.85 | 11.35 | 11.40 | 0.25 | -2.15% | 11.40 | 55 | 11.45 | 54 | 4.35 |
| 2017-02-13 | 2841 | 4683039 | 1283 | 53594503 | 11.60 | 11.70 | 11.30 | 11.45 | 0.05 | 0.44% | 11.40 | 147 | 11.45 | 42 | 4.37 |
| 2017-02-14 | 2841 | 4822807 | 1382 | 54187003 | 11.60 | 11.60 | 11.00 | 11.20 | 0.25 | -2.18% | 11.15 | 127 | 11.20 | 14 | 4.27 |
| 2017-02-15 | 2841 | 2758901 | 1078 | 31007512 | 11.30 | 11.30 | 11.15 | 11.30 | 0.10 | 0.89% | 11.25 | 243 | 11.30 | 182 | 4.31 |
| 2017-02-16 | 2841 | 3367242 | 1050 | 37603258 | 11.40 | 11.40 | 11.05 | 11.15 | 0.15 | -1.33% | 11.10 | 114 | 11.15 | 13 | 4.26 |
| 2017-02-17 | 2841 | 2074606 | 629 | 23091703 | 11.10 | 11.20 | 11.05 | 11.10 | 0.05 | -0.45% | 11.10 | 213 | 11.15 | 92 | 4.24 |
| 2017-02-18 | 2841 | 1696313 | 501 | 18874859 | 11.15 | 11.25 | 11.05 | 11.20 | 0.10 | 0.9% | 11.15 | 54 | 11.20 | 117 | 4.27 |
| 2017-02-20 | 2841 | 1732912 | 609 | 19216182 | 11.15 | 11.20 | 11.00 | 11.00 | 0.20 | -1.79% | 11.00 | 285 | 11.05 | 17 | 4.20 |
| 2017-02-21 | 2841 | 2585083 | 899 | 28357955 | 11.00 | 11.15 | 10.80 | 11.00 | 0.00 | 0% | 10.95 | 61 | 11.00 | 47 | 4.20 |
| 2017-02-22 | 2841 | 6712370 | 1705 | 76082146 | 11.35 | 11.50 | 11.20 | 11.25 | 0.25 | 2.27% | 11.25 | 396 | 11.30 | 57 | 4.29 |
| 2017-02-23 | 2841 | 2581292 | 808 | 29041647 | 11.30 | 11.35 | 11.15 | 11.25 | 0.00 | 0% | 11.20 | 18 | 11.25 | 106 | 4.29 |
| 2017-02-24 | 2841 | 1731869 | 481 | 19397517 | 11.25 | 11.30 | 11.15 | 11.25 | 0.00 | 0% | 11.20 | 20 | 11.25 | 190 | 4.29 |
| 2017-03-01 | 2841 | 1394012 | 490 | 15557167 | 11.25 | 11.30 | 11.05 | 11.15 | 0.10 | -0.89% | 11.10 | 102 | 11.15 | 78 | 4.26 |
| 2017-03-02 | 2841 | 1776198 | 524 | 19793085 | 11.15 | 11.20 | 11.05 | 11.15 | 0.00 | 0% | 11.10 | 1 | 11.15 | 133 | 4.26 |
| 2017-03-03 | 2841 | 920981 | 371 | 10205271 | 11.05 | 11.15 | 11.05 | 11.10 | 0.05 | -0.45% | 11.05 | 300 | 11.10 | 47 | 4.24 |
| 2017-03-06 | 2841 | 2991672 | 1014 | 32808289 | 11.10 | 11.10 | 10.90 | 10.90 | 0.20 | -1.8% | 10.90 | 76 | 10.95 | 129 | 4.16 |
| 2017-03-07 | 2841 | 1981701 | 709 | 21576561 | 10.95 | 10.95 | 10.80 | 10.95 | 0.05 | 0.46% | 10.90 | 6 | 10.95 | 190 | 4.18 |
| 2017-03-08 | 2841 | 910458 | 390 | 9933273 | 10.95 | 11.00 | 10.85 | 10.90 | 0.05 | -0.46% | 10.90 | 17 | 10.95 | 217 | 4.16 |
| 2017-03-09 | 2841 | 1293021 | 535 | 14000652 | 10.90 | 10.95 | 10.75 | 10.85 | 0.05 | -0.46% | 10.80 | 40 | 10.85 | 147 | 4.14 |
| 2017-03-10 | 2841 | 2137990 | 728 | 22877137 | 10.80 | 10.90 | 10.60 | 10.75 | 0.10 | -0.92% | 10.70 | 7 | 10.75 | 203 | 4.10 |
| 2017-03-13 | 2841 | 3810572 | 1435 | 42056405 | 10.75 | 11.20 | 10.75 | 11.00 | 0.25 | 2.33% | 11.00 | 10 | 11.05 | 80 | 4.20 |
| 2017-03-14 | 2841 | 1521677 | 682 | 16813789 | 11.00 | 11.15 | 10.95 | 11.05 | 0.05 | 0.45% | 11.00 | 96 | 11.05 | 43 | 4.22 |
| 2017-03-15 | 2841 | 977421 | 464 | 10666734 | 11.05 | 11.05 | 10.85 | 10.95 | 0.10 | -0.9% | 10.90 | 25 | 10.95 | 16 | 4.18 |
| 2017-03-16 | 2841 | 1430983 | 686 | 15635206 | 10.95 | 11.00 | 10.85 | 10.90 | 0.05 | -0.46% | 10.90 | 7 | 10.95 | 108 | 4.16 |
| 2017-03-17 | 2841 | 2641179 | 993 | 28997619 | 10.85 | 11.10 | 10.85 | 11.05 | 0.15 | 1.38% | 11.00 | 50 | 11.05 | 139 | 4.22 |
| 2017-03-20 | 2841 | 1611726 | 612 | 17613350 | 11.00 | 11.05 | 10.85 | 10.85 | 0.20 | -1.81% | 10.85 | 335 | 10.90 | 7 | 4.14 |
| 2017-03-21 | 2841 | 1379264 | 687 | 15019083 | 10.95 | 10.95 | 10.80 | 10.90 | 0.05 | 0.46% | 10.85 | 14 | 10.90 | 39 | 4.16 |
| 2017-03-22 | 2841 | 1230543 | 614 | 13306176 | 10.85 | 10.90 | 10.75 | 10.90 | 0.00 | 0% | 10.85 | 2 | 10.90 | 130 | 4.16 |
| 2017-03-23 | 2841 | 2015453 | 609 | 22003364 | 10.95 | 11.00 | 10.80 | 10.90 | 0.00 | 0% | 10.90 | 132 | 10.95 | 178 | 4.16 |
| 2017-03-24 | 2841 | 6719856 | 1829 | 75207621 | 11.00 | 11.35 | 11.00 | 11.20 | 0.30 | 2.75% | 11.20 | 84 | 11.25 | 278 | 4.27 |
| 2017-03-27 | 2841 | 2086107 | 925 | 23225977 | 11.30 | 11.30 | 11.00 | 11.05 | 0.15 | -1.34% | 11.05 | 31 | 11.10 | 118 | 4.22 |
| 2017-03-28 | 2841 | 1384030 | 606 | 15212080 | 11.05 | 11.15 | 10.90 | 11.00 | 0.05 | -0.45% | 10.95 | 53 | 11.00 | 12 | 33.33 |
| 2017-03-29 | 2841 | 1198500 | 473 | 13085047 | 10.90 | 11.00 | 10.85 | 10.95 | 0.05 | -0.45% | 10.90 | 236 | 10.95 | 1 | 33.18 |
| 2017-03-30 | 2841 | 859226 | 385 | 9440852 | 10.90 | 11.05 | 10.90 | 11.00 | 0.05 | 0.46% | 10.95 | 112 | 11.00 | 12 | 33.33 |
| 2017-03-31 | 2841 | 5338155 | 1263 | 60098753 | 11.15 | 11.40 | 11.15 | 11.20 | 0.20 | 1.82% | 11.20 | 11 | 11.25 | 204 | 33.94 |
| 2017-04-05 | 2841 | 2264549 | 833 | 25192742 | 11.20 | 11.25 | 11.05 | 11.10 | 0.10 | -0.89% | 11.10 | 18 | 11.15 | 164 | 33.64 |
| 2017-04-06 | 2841 | 1691416 | 500 | 18823264 | 11.10 | 11.20 | 11.05 | 11.15 | 0.05 | 0.45% | 11.10 | 17 | 11.15 | 202 | 33.79 |
| 2017-04-07 | 2841 | 1839283 | 494 | 20378965 | 11.15 | 11.15 | 11.00 | 11.10 | 0.05 | -0.45% | 11.05 | 37 | 11.10 | 13 | 33.64 |
| 2017-04-10 | 2841 | 1194291 | 524 | 13251253 | 11.10 | 11.15 | 11.05 | 11.15 | 0.05 | 0.45% | 11.10 | 5 | 11.15 | 189 | 33.79 |
| 2017-04-11 | 2841 | 3037912 | 833 | 33939065 | 11.20 | 11.25 | 11.10 | 11.15 | 0.00 | 0% | 11.15 | 58 | 11.20 | 53 | 33.79 |
| 2017-04-12 | 2841 | 5679190 | 2209 | 64303817 | 11.20 | 11.40 | 11.20 | 11.40 | 0.25 | 2.24% | 11.35 | 104 | 11.40 | 340 | 34.55 |
| 2017-04-13 | 2841 | 4366874 | 1994 | 49990297 | 11.40 | 11.50 | 11.35 | 11.45 | 0.05 | 0.44% | 11.45 | 15 | 11.50 | 628 | 34.70 |
| 2017-04-14 | 2841 | 4054997 | 1448 | 45995680 | 11.45 | 11.50 | 11.20 | 11.25 | 0.20 | -1.75% | 11.25 | 14 | 11.30 | 54 | 34.09 |
| 2017-04-17 | 2841 | 4669316 | 1709 | 53649441 | 11.30 | 11.70 | 11.25 | 11.55 | 0.30 | 2.67% | 11.50 | 32 | 11.55 | 140 | 35.00 |
| 2017-04-18 | 2841 | 7624644 | 2291 | 89204688 | 11.70 | 11.80 | 11.55 | 11.70 | 0.15 | 1.3% | 11.70 | 29 | 11.75 | 190 | 35.45 |
| 2017-04-19 | 2841 | 3822823 | 2074 | 44555088 | 11.70 | 11.75 | 11.55 | 11.70 | 0.00 | 0% | 11.65 | 38 | 11.70 | 162 | 35.45 |
| 2017-04-20 | 2841 | 3255143 | 1622 | 37380957 | 11.60 | 11.65 | 11.35 | 11.40 | 0.30 | -2.56% | 11.40 | 359 | 11.45 | 95 | 34.55 |
| 2017-04-21 | 2841 | 3557416 | 1413 | 40303763 | 11.40 | 11.45 | 11.25 | 11.30 | 0.10 | -0.88% | 11.30 | 54 | 11.35 | 217 | 34.24 |
| 2017-04-24 | 2841 | 2103613 | 842 | 23702967 | 11.30 | 11.35 | 11.20 | 11.30 | 0.00 | 0% | 11.25 | 116 | 11.30 | 152 | 34.24 |
| 2017-04-25 | 2841 | 3199836 | 1260 | 36577708 | 11.35 | 11.50 | 11.35 | 11.50 | 0.20 | 1.77% | 11.45 | 97 | 11.50 | 297 | 34.85 |
| 2017-04-26 | 2841 | 3500780 | 1677 | 40317638 | 11.55 | 11.60 | 11.40 | 11.55 | 0.05 | 0.43% | 11.50 | 30 | 11.55 | 141 | 35.00 |
| 2017-04-27 | 2841 | 3103456 | 871 | 35302479 | 11.45 | 11.45 | 11.30 | 11.40 | 0.15 | -1.3% | 11.35 | 99 | 11.40 | 38 | 34.55 |
| 2017-04-28 | 2841 | 8017322 | 1505 | 92144475 | 11.35 | 11.65 | 11.30 | 11.30 | 0.10 | -0.88% | 11.30 | 54 | 11.35 | 40 | 34.24 |
| 2017-05-02 | 2841 | 2737031 | 689 | 31120791 | 11.40 | 11.50 | 11.25 | 11.35 | 0.05 | 0.44% | 11.30 | 41 | 11.35 | 143 | 34.39 |
| 2017-05-03 | 2841 | 2633212 | 587 | 29713459 | 11.35 | 11.35 | 11.20 | 11.25 | 0.10 | -0.88% | 11.20 | 108 | 11.25 | 79 | 34.09 |
| 2017-05-04 | 2841 | 7173347 | 922 | 81756841 | 11.30 | 11.50 | 11.20 | 11.30 | 0.05 | 0.44% | 11.30 | 34 | 11.35 | 167 | 34.24 |
| 2017-05-05 | 2841 | 1142726 | 333 | 12859577 | 11.30 | 11.35 | 11.20 | 11.25 | 0.05 | -0.44% | 11.20 | 245 | 11.25 | 64 | 34.09 |
| 2017-05-08 | 2841 | 1110838 | 479 | 12510830 | 11.30 | 11.30 | 11.20 | 11.30 | 0.05 | 0.44% | 11.20 | 271 | 11.30 | 177 | 34.24 |
| 2017-05-09 | 2841 | 2556857 | 531 | 28542052 | 11.30 | 11.30 | 11.05 | 11.15 | 0.15 | -1.33% | 11.10 | 42 | 11.15 | 98 | 33.79 |
| 2017-05-10 | 2841 | 1685131 | 536 | 18713896 | 11.15 | 11.20 | 11.05 | 11.20 | 0.05 | 0.45% | 11.15 | 5 | 11.20 | 155 | 33.94 |
| 2017-05-11 | 2841 | 928961 | 349 | 10311964 | 11.15 | 11.20 | 11.05 | 11.15 | 0.05 | -0.45% | 11.10 | 25 | 11.15 | 110 | 33.79 |
| 2017-05-12 | 2841 | 1555383 | 450 | 17247877 | 11.10 | 11.15 | 11.05 | 11.15 | 0.00 | 0% | 11.10 | 5 | 11.15 | 221 | 33.79 |
| 2017-05-15 | 2841 | 2746008 | 504 | 30474978 | 11.05 | 11.15 | 11.00 | 11.15 | 0.00 | 0% | 11.10 | 4274 | 11.15 | 758 | 33.79 |
| 2017-05-16 | 2841 | 2164221 | 386 | 23969331 | 11.15 | 11.15 | 11.00 | 11.05 | 0.10 | -0.9% | 11.00 | 415 | 11.05 | 18 | 33.48 |
| 2017-05-17 | 2841 | 1045022 | 304 | 11529042 | 11.00 | 11.10 | 11.00 | 11.05 | 0.00 | 0% | 11.00 | 191 | 11.05 | 132 | 33.48 |
| 2017-05-18 | 2841 | 895883 | 270 | 9853713 | 11.00 | 11.10 | 10.95 | 11.05 | 0.00 | 0% | 11.00 | 115 | 11.05 | 130 | 33.48 |
| 2017-05-19 | 2841 | 1388471 | 360 | 15296396 | 11.10 | 11.10 | 10.95 | 11.05 | 0.00 | 0% | 11.00 | 1 | 11.05 | 59 | 33.48 |
| 2017-05-22 | 2841 | 879587 | 324 | 9741007 | 11.05 | 11.10 | 11.00 | 11.10 | 0.05 | 0.45% | 11.05 | 12 | 11.10 | 222 | 33.64 |
| 2017-05-23 | 2841 | 1285450 | 358 | 14201484 | 11.05 | 11.10 | 11.00 | 11.10 | 0.00 | 0% | 11.00 | 75 | 11.10 | 203 | 33.64 |
| 2017-05-24 | 2841 | 730702 | 240 | 8084522 | 11.05 | 11.10 | 11.00 | 11.10 | 0.00 | 0% | 11.05 | 100 | 11.10 | 325 | 33.64 |
| 2017-05-25 | 2841 | 4712994 | 702 | 52897570 | 11.05 | 11.30 | 11.05 | 11.10 | 0.00 | 0% | 11.10 | 302 | 11.15 | 10 | 33.64 |
| 2017-05-26 | 2841 | 744721 | 195 | 8262060 | 11.15 | 11.15 | 11.05 | 11.10 | 0.00 | 0% | 11.05 | 101 | 11.10 | 101 | 33.64 |
| 2017-05-31 | 2841 | 1535841 | 344 | 17055834 | 11.10 | 11.15 | 11.00 | 11.15 | 0.05 | 0.45% | 11.10 | 1 | 11.15 | 158 | 33.79 |
| 2017-06-01 | 2841 | 742176 | 247 | 8220286 | 11.10 | 11.15 | 11.00 | 11.10 | 0.05 | -0.45% | 11.05 | 32 | 11.10 | 176 | 33.64 |
| 2017-06-02 | 2841 | 2292599 | 565 | 25304989 | 11.05 | 11.10 | 10.95 | 11.10 | 0.00 | 0% | 11.05 | 1 | 11.10 | 209 | 33.64 |
| 2017-06-03 | 2841 | 637149 | 181 | 7049789 | 11.10 | 11.10 | 11.05 | 11.10 | 0.00 | 0% | 11.05 | 644 | 11.10 | 131 | 33.64 |
| 2017-06-06 | 2841 | 1002701 | 292 | 11051261 | 11.05 | 11.10 | 11.00 | 11.00 | 0.10 | -0.9% | 11.00 | 64 | 11.05 | 385 | 33.33 |
| 2017-06-07 | 2841 | 757306 | 322 | 8344566 | 11.05 | 11.05 | 10.95 | 11.05 | 0.05 | 0.45% | 11.00 | 45 | 11.05 | 403 | 33.48 |
| 2017-06-08 | 2841 | 957520 | 323 | 10542320 | 11.00 | 11.05 | 10.95 | 11.05 | 0.00 | 0% | 11.00 | 43 | 11.05 | 79 | 33.48 |
| 2017-06-09 | 2841 | 1254418 | 336 | 13758751 | 11.00 | 11.05 | 10.90 | 11.00 | 0.05 | -0.45% | 10.95 | 53 | 11.00 | 132 | 33.33 |
| 2017-06-12 | 2841 | 532816 | 183 | 5836935 | 10.90 | 11.00 | 10.90 | 11.00 | 0.00 | 0% | 10.95 | 17 | 11.00 | 146 | 33.33 |
| 2017-06-13 | 2841 | 3490871 | 859 | 39154651 | 11.10 | 11.30 | 11.10 | 11.25 | 0.25 | 2.27% | 11.20 | 91 | 11.25 | 123 | 34.09 |
| 2017-06-14 | 2841 | 1648560 | 545 | 18489926 | 11.30 | 11.35 | 11.10 | 11.10 | 0.15 | -1.33% | 11.10 | 35 | 11.15 | 61 | 33.64 |
| 2017-06-15 | 2841 | 685073 | 191 | 7633754 | 11.15 | 11.20 | 11.10 | 11.20 | 0.10 | 0.9% | 11.15 | 101 | 11.20 | 225 | 33.94 |
| 2017-06-16 | 2841 | 851571 | 217 | 9498025 | 11.20 | 11.20 | 11.10 | 11.20 | 0.00 | 0% | 11.15 | 16 | 11.20 | 257 | 33.94 |
| 2017-06-19 | 2841 | 767952 | 234 | 8544001 | 11.15 | 11.20 | 11.10 | 11.15 | 0.05 | -0.45% | 11.10 | 103 | 11.15 | 188 | 33.79 |
| 2017-06-20 | 2841 | 1215179 | 578 | 13535057 | 11.10 | 11.20 | 11.10 | 11.15 | 0.00 | 0% | 11.10 | 140 | 11.15 | 164 | 33.79 |
| 2017-06-21 | 2841 | 1156702 | 440 | 12912229 | 11.20 | 11.20 | 11.10 | 11.20 | 0.05 | 0.45% | 11.15 | 61 | 11.20 | 120 | 33.94 |
| 2017-06-22 | 2841 | 1246383 | 386 | 13883520 | 11.20 | 11.20 | 11.10 | 11.10 | 0.10 | -0.89% | 11.10 | 39 | 11.15 | 61 | 33.64 |
| 2017-06-23 | 2841 | 573751 | 149 | 6379241 | 11.20 | 11.20 | 11.10 | 11.15 | 0.05 | 0.45% | 11.10 | 73 | 11.15 | 269 | 33.79 |
| 2017-06-26 | 2841 | 1895954 | 567 | 21036779 | 11.20 | 11.20 | 11.05 | 11.10 | 0.05 | -0.45% | 11.10 | 88 | 11.15 | 362 | 33.64 |
| 2017-06-27 | 2841 | 1282029 | 378 | 14283306 | 11.15 | 11.20 | 11.05 | 11.20 | 0.10 | 0.9% | 11.15 | 45 | 11.20 | 511 | 33.94 |
| 2017-06-28 | 2841 | 620686 | 281 | 6917616 | 11.15 | 11.20 | 11.10 | 11.15 | 0.05 | -0.45% | 11.10 | 233 | 11.15 | 189 | 33.79 |
| 2017-06-29 | 2841 | 3756418 | 895 | 42217793 | 11.20 | 11.35 | 11.15 | 11.30 | 0.15 | 1.35% | 11.25 | 100 | 11.30 | 386 | 34.24 |
| 2017-06-30 | 2841 | 1510079 | 449 | 16903373 | 11.25 | 11.25 | 11.15 | 11.15 | 0.15 | -1.33% | 11.15 | 144 | 11.20 | 4 | 33.79 |
| 2017-07-03 | 2841 | 984448 | 397 | 11005510 | 11.20 | 11.25 | 11.15 | 11.15 | 0.00 | 0% | 11.15 | 183 | 11.20 | 82 | 33.79 |
| 2017-07-04 | 2841 | 1357984 | 433 | 15182767 | 11.15 | 11.25 | 11.15 | 11.15 | 0.00 | 0% | 11.15 | 70 | 11.20 | 73 | 33.79 |
| 2017-07-05 | 2841 | 688716 | 223 | 7664782 | 11.15 | 11.20 | 11.10 | 11.15 | 0.00 | 0% | 11.10 | 149 | 11.15 | 116 | 33.79 |
| 2017-07-06 | 2841 | 1439301 | 384 | 15951719 | 11.15 | 11.20 | 11.05 | 11.10 | 0.05 | -0.45% | 11.05 | 189 | 11.10 | 26 | 33.64 |
| 2017-07-07 | 2841 | 1142489 | 357 | 12585429 | 11.10 | 11.10 | 10.95 | 11.05 | 0.05 | -0.45% | 11.00 | 30 | 11.05 | 143 | 33.48 |
| 2017-07-10 | 2841 | 1072805 | 377 | 11764554 | 11.00 | 11.05 | 10.90 | 11.00 | 0.05 | -0.45% | 10.95 | 22 | 11.00 | 246 | 33.33 |
| 2017-07-11 | 2841 | 1439423 | 426 | 15699000 | 10.95 | 10.95 | 10.85 | 10.95 | 0.05 | -0.45% | 10.90 | 26 | 10.95 | 232 | 33.18 |
| 2017-07-12 | 2841 | 1317004 | 379 | 14340881 | 10.90 | 10.95 | 10.85 | 10.90 | 0.05 | -0.46% | 10.85 | 91 | 10.90 | 169 | 33.03 |
| 2017-07-13 | 2841 | 986192 | 349 | 10719956 | 10.90 | 10.95 | 10.85 | 10.85 | 0.05 | -0.46% | 10.80 | 441 | 10.85 | 5 | 32.88 |
| 2017-07-14 | 2841 | 1304133 | 449 | 14087877 | 10.85 | 10.85 | 10.75 | 10.80 | 0.05 | -0.46% | 10.75 | 242 | 10.80 | 18 | 32.73 |
| 2017-07-17 | 2841 | 1494057 | 471 | 15965642 | 10.70 | 10.75 | 10.65 | 10.65 | 0.15 | -1.39% | 10.65 | 143 | 10.70 | 263 | 32.27 |
| 2017-07-18 | 2841 | 3247605 | 559 | 35143742 | 10.65 | 10.90 | 10.60 | 10.75 | 0.10 | 0.94% | 10.75 | 123 | 10.80 | 290 | 32.58 |
| 2017-07-19 | 2841 | 1744104 | 674 | 18662211 | 10.75 | 10.80 | 10.65 | 10.75 | 0.00 | 0% | 10.70 | 3 | 10.75 | 152 | 32.58 |
| 2017-07-20 | 2841 | 781850 | 254 | 8348340 | 10.75 | 10.75 | 10.65 | 10.70 | 0.05 | -0.47% | 10.65 | 158 | 10.70 | 74 | 32.42 |
| 2017-07-21 | 2841 | 1021364 | 291 | 10843598 | 10.70 | 10.70 | 10.55 | 10.65 | 0.05 | -0.47% | 10.60 | 45 | 10.65 | 71 | 32.27 |
| 2017-07-24 | 2841 | 1478591 | 489 | 15526549 | 10.60 | 10.65 | 10.45 | 10.50 | 0.15 | -1.41% | 10.45 | 83 | 10.50 | 95 | 31.82 |
| 2017-07-25 | 2841 | 500248 | 195 | 5260946 | 10.50 | 10.55 | 10.50 | 10.55 | 0.05 | 0.48% | 10.50 | 227 | 10.55 | 62 | 31.97 |
| 2017-07-26 | 2841 | 555529 | 233 | 5856500 | 10.55 | 10.60 | 10.50 | 10.55 | 0.00 | 0% | 10.50 | 232 | 10.55 | 101 | 31.97 |
| 2017-07-27 | 2841 | 1365233 | 335 | 14371491 | 10.55 | 10.60 | 10.50 | 10.55 | 0.00 | 0% | 10.50 | 230 | 10.55 | 84 | 31.97 |
| 2017-07-28 | 2841 | 684188 | 195 | 7191520 | 10.55 | 10.55 | 10.50 | 10.55 | 0.00 | 0% | 10.50 | 81 | 10.55 | 142 | 31.97 |
| 2017-07-31 | 2841 | 1139926 | 324 | 11948266 | 10.50 | 10.55 | 10.45 | 10.50 | 0.05 | -0.47% | 10.45 | 73 | 10.50 | 134 | 31.82 |
| 2017-08-01 | 2841 | 3653789 | 651 | 38993801 | 10.50 | 10.80 | 10.45 | 10.60 | 0.10 | 0.95% | 10.55 | 144 | 10.60 | 6 | 32.12 |
| 2017-08-02 | 2841 | 841796 | 247 | 8935289 | 10.60 | 10.65 | 10.55 | 10.65 | 0.05 | 0.47% | 10.60 | 5 | 10.65 | 182 | 32.27 |
| 2017-08-03 | 2841 | 535907 | 192 | 5691460 | 10.65 | 10.70 | 10.55 | 10.65 | 0.00 | 0% | 10.60 | 19 | 10.65 | 144 | 32.27 |
| 2017-08-04 | 2841 | 1538025 | 356 | 16240454 | 10.65 | 10.65 | 10.50 | 10.55 | 0.10 | -0.94% | 10.50 | 263 | 10.55 | 168 | 31.97 |
| 2017-08-07 | 2841 | 3575880 | 565 | 38430712 | 10.55 | 10.80 | 10.55 | 10.65 | 0.10 | 0.95% | 10.65 | 8 | 10.70 | 391 | 32.27 |
| 2017-08-08 | 2841 | 624579 | 231 | 6617277 | 10.65 | 10.70 | 10.55 | 10.60 | 0.05 | -0.47% | 10.55 | 231 | 10.60 | 99 | 32.12 |
| 2017-08-09 | 2841 | 522858 | 187 | 5535095 | 10.60 | 10.65 | 10.55 | 10.60 | 0.00 | 0% | 10.55 | 140 | 10.60 | 169 | 32.12 |
| 2017-08-10 | 2841 | 2133637 | 531 | 22029802 | 10.55 | 10.60 | 9.98 | 10.30 | 0.30 | -2.83% | 10.30 | 6 | 10.35 | 119 | 31.21 |
| 2017-08-11 | 2841 | 859632 | 286 | 8820973 | 10.20 | 10.35 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 69 | 10.30 | 72 | 31.21 |
| 2017-08-14 | 2841 | 1714481 | 359 | 17459329 | 10.30 | 10.30 | 10.10 | 10.10 | 0.20 | -1.94% | 10.10 | 183 | 10.15 | 63 | 30.61 |
| 2017-08-15 | 2841 | 1185566 | 340 | 12005931 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 48 | 10.15 | 48 | 30.76 |
| 2017-08-16 | 2841 | 1599133 | 483 | 16176737 | 10.15 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 31 | 10.15 | 214 | 30.76 |
| 2017-08-17 | 2841 | 866473 | 290 | 8834120 | 10.15 | 10.25 | 10.10 | 10.25 | 0.10 | 0.99% | 10.20 | 110 | 10.25 | 84 | 31.06 |
| 2017-08-18 | 2841 | 592843 | 251 | 6040441 | 10.15 | 10.25 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 10 | 10.25 | 98 | 31.06 |
| 2017-08-21 | 2841 | 1181007 | 247 | 12013463 | 10.20 | 10.25 | 10.15 | 10.15 | 0.10 | -0.98% | 10.10 | 255 | 10.15 | 38 | 30.76 |
| 2017-08-22 | 2841 | 2333611 | 440 | 23691289 | 10.20 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 519 | 10.15 | 25 | 30.76 |
| 2017-08-23 | 2841 | 1656764 | 484 | 17077843 | 10.30 | 10.40 | 10.25 | 10.30 | 0.15 | 1.48% | 10.30 | 60 | 10.35 | 106 | 31.21 |
| 2017-08-24 | 2841 | 1113220 | 289 | 11498857 | 10.30 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 34 | 10.35 | 93 | 31.21 |
| 2017-08-25 | 2841 | 1463187 | 438 | 15217371 | 10.40 | 10.45 | 10.35 | 10.45 | 0.15 | 1.46% | 10.40 | 128 | 10.45 | 122 | 31.67 |
| 2017-08-28 | 2841 | 1399061 | 495 | 14728825 | 10.50 | 10.60 | 10.50 | 10.50 | 0.05 | 0.48% | 10.50 | 56 | 10.55 | 81 | 31.82 |
| 2017-08-29 | 2841 | 2695766 | 222 | 28288016 | 10.55 | 10.55 | 10.40 | 10.45 | 0.05 | -0.48% | 10.40 | 160 | 10.45 | 26 | 31.67 |
| 2017-08-30 | 2841 | 845407 | 207 | 8823820 | 10.45 | 10.50 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 232 | 10.45 | 12 | 31.52 |
| 2017-08-31 | 2841 | 1005590 | 253 | 10488076 | 10.40 | 10.45 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 197 | 10.45 | 1 | 31.67 |
| 2017-09-01 | 2841 | 965061 | 342 | 10116673 | 10.45 | 10.55 | 10.45 | 10.45 | 0.00 | 0% | 10.45 | 209 | 10.50 | 93 | 31.67 |
| 2017-09-04 | 2841 | 1012689 | 296 | 10527737 | 10.40 | 10.45 | 10.30 | 10.30 | 0.15 | -1.44% | 10.30 | 223 | 10.35 | 14 | 31.21 |
| 2017-09-05 | 2841 | 1135610 | 282 | 11745599 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 6 | 10.40 | 250 | 31.36 |
| 2017-09-06 | 2841 | 1011945 | 270 | 10455075 | 10.40 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 86 | 10.35 | 26 | 31.36 |
| 2017-09-07 | 2841 | 1542551 | 359 | 15916438 | 10.35 | 10.40 | 10.25 | 10.30 | 0.05 | -0.48% | 10.30 | 30 | 10.35 | 223 | 31.21 |
| 2017-09-08 | 2841 | 1348893 | 281 | 13892538 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 506 | 10.30 | 42 | 31.21 |
| 2017-09-11 | 2841 | 828749 | 236 | 8540553 | 10.35 | 10.35 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 108 | 10.35 | 255 | 31.21 |
| 2017-09-12 | 2841 | 3330851 | 706 | 35111582 | 10.35 | 10.65 | 10.35 | 10.55 | 0.25 | 2.43% | 10.55 | 38 | 10.60 | 312 | 31.97 |
| 2017-09-13 | 2841 | 1377296 | 543 | 14552352 | 10.55 | 10.60 | 10.50 | 10.55 | 0.00 | 0% | 10.55 | 3 | 10.60 | 251 | 31.97 |
| 2017-09-14 | 2841 | 714837 | 273 | 7562366 | 10.55 | 10.65 | 10.55 | 10.60 | 0.05 | 0.47% | 10.55 | 121 | 10.60 | 174 | 32.12 |
| 2017-09-15 | 2841 | 2206715 | 639 | 23525466 | 10.65 | 10.75 | 10.60 | 10.65 | 0.05 | 0.47% | 10.60 | 255 | 10.65 | 201 | 32.27 |
| 2017-09-18 | 2841 | 2058830 | 491 | 21734158 | 10.70 | 10.70 | 10.45 | 10.45 | 0.20 | -1.88% | 10.45 | 461 | 10.50 | 2 | 31.67 |
| 2017-09-19 | 2841 | 931939 | 271 | 9761957 | 10.50 | 10.55 | 10.45 | 10.45 | 0.00 | 0% | 10.45 | 174 | 10.50 | 64 | 31.67 |
| 2017-09-20 | 2841 | 773227 | 283 | 8070052 | 10.45 | 10.50 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 65 | 10.45 | 85 | 31.52 |
| 2017-09-21 | 2841 | 585094 | 204 | 6129272 | 10.45 | 10.50 | 10.40 | 10.45 | 0.05 | 0.48% | 10.45 | 69 | 10.50 | 103 | 31.67 |
| 2017-09-22 | 2841 | 1124991 | 344 | 11745702 | 10.45 | 10.50 | 10.35 | 10.45 | 0.00 | 0% | 10.40 | 6 | 10.45 | 117 | 31.67 |
| 2017-09-25 | 2841 | 2283721 | 563 | 23525144 | 10.45 | 10.45 | 10.20 | 10.30 | 0.15 | -1.44% | 10.25 | 54 | 10.30 | 53 | 31.21 |
| 2017-09-26 | 2841 | 1275366 | 395 | 13074895 | 10.35 | 10.35 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 7 | 10.30 | 101 | 31.06 |
| 2017-09-27 | 2841 | 650504 | 228 | 6671912 | 10.25 | 10.30 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 62 | 10.30 | 120 | 31.21 |
| 2017-09-28 | 2841 | 820494 | 258 | 8403484 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 303 | 10.25 | 65 | 31.06 |
| 2017-09-29 | 2841 | 747513 | 255 | 7629879 | 10.20 | 10.25 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 26 | 10.25 | 73 | 31.06 |
| 2017-09-30 | 2841 | 591846 | 162 | 6067166 | 10.20 | 10.30 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 63 | 10.30 | 260 | 31.21 |
| 2017-10-02 | 2841 | 3614219 | 550 | 37664896 | 10.30 | 10.50 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 82 | 10.35 | 66 | 31.21 |
| 2017-10-03 | 2841 | 648164 | 181 | 6680828 | 10.35 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 147 | 10.30 | 10 | 31.21 |
| 2017-10-05 | 2841 | 712460 | 198 | 7329230 | 10.30 | 10.35 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 17 | 10.35 | 189 | 31.36 |
| 2017-10-06 | 2841 | 676078 | 179 | 6955797 | 10.35 | 10.35 | 10.25 | 10.35 | 0.00 | 0% | 10.30 | 64 | 10.35 | 137 | 31.36 |
| 2017-10-11 | 2841 | 1138588 | 404 | 11739772 | 10.35 | 10.35 | 10.25 | 10.35 | 0.00 | 0% | 10.30 | 2 | 10.35 | 207 | 31.36 |
| 2017-10-12 | 2841 | 759329 | 219 | 7804899 | 10.35 | 10.35 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 553 | 10.30 | 31 | 31.06 |
| 2017-10-13 | 2841 | 973095 | 341 | 9942957 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 297 | 10.25 | 243 | 30.91 |
| 2017-10-16 | 2841 | 5745635 | 437 | 57738701 | 10.25 | 10.25 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 63 | 10.25 | 192 | 31.06 |
| 2017-10-17 | 2841 | 1259683 | 413 | 12808226 | 10.25 | 10.25 | 10.10 | 10.20 | 0.05 | -0.49% | 10.15 | 99 | 10.20 | 80 | 30.91 |
| 2017-10-18 | 2841 | 2002442 | 756 | 20294204 | 10.15 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 291 | 10.15 | 24 | 30.61 |
| 2017-10-19 | 2841 | 564443 | 204 | 5737465 | 10.15 | 10.20 | 10.15 | 10.20 | 0.10 | 0.99% | 10.15 | 73 | 10.20 | 181 | 30.91 |
| 2017-10-20 | 2841 | 677340 | 172 | 6879288 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 81 | 10.20 | 106 | 30.76 |
| 2017-10-23 | 2841 | 1200735 | 255 | 12224053 | 10.20 | 10.25 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 25 | 10.20 | 216 | 30.91 |
| 2017-10-24 | 2841 | 940033 | 394 | 9541179 | 10.15 | 10.20 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 27 | 10.20 | 216 | 30.91 |
| 2017-10-25 | 2841 | 614238 | 235 | 6241746 | 10.20 | 10.20 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 65 | 10.20 | 181 | 30.76 |
| 2017-10-26 | 2841 | 6465626 | 1251 | 66845157 | 10.15 | 10.45 | 10.15 | 10.25 | 0.10 | 0.99% | 10.25 | 334 | 10.30 | 25 | 31.06 |
| 2017-10-27 | 2841 | 1359523 | 377 | 13965176 | 10.35 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 188 | 10.25 | 137 | 30.91 |
| 2017-10-30 | 2841 | 4816230 | 778 | 48435200 | 10.05 | 10.15 | 10.00 | 10.00 | 0.20 | -1.96% | 10.00 | 703 | 10.05 | 24 | 30.30 |
| 2017-10-31 | 2841 | 2889381 | 509 | 29082619 | 10.00 | 10.15 | 10.00 | 10.10 | 0.10 | 1% | 10.10 | 30 | 10.15 | 163 | 30.61 |
| 2017-11-01 | 2841 | 1676121 | 380 | 16883806 | 10.05 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 233 | 10.10 | 48 | 30.61 |
| 2017-11-02 | 2841 | 746687 | 262 | 7554885 | 10.10 | 10.15 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 171 | 10.15 | 148 | 30.76 |
| 2017-11-03 | 2841 | 892287 | 219 | 9034244 | 10.15 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 37 | 10.15 | 117 | 30.76 |
| 2017-11-06 | 2841 | 793650 | 252 | 8043088 | 10.10 | 10.15 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 154 | 10.15 | 18 | 30.76 |
| 2017-11-07 | 2841 | 1527380 | 329 | 15398929 | 10.15 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 304 | 10.10 | 46 | 24.63 |
| 2017-11-08 | 2841 | 1542528 | 361 | 15511330 | 10.10 | 10.10 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 77 | 10.10 | 235 | 24.51 |
| 2017-11-09 | 2841 | 1171276 | 263 | 11785717 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 1205 | 10.05 | 63 | 24.51 |
| 2017-11-10 | 2841 | 4005388 | 554 | 40670079 | 10.05 | 10.20 | 10.00 | 10.15 | 0.10 | 1% | 10.10 | 16 | 10.15 | 233 | 24.76 |
| 2017-11-13 | 2841 | 762463 | 255 | 7697444 | 10.10 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 402 | 10.10 | 74 | 24.63 |
| 2017-11-14 | 2841 | 1107406 | 312 | 11136410 | 10.10 | 10.10 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 32 | 10.10 | 385 | 24.63 |
| 2017-11-15 | 2841 | 1824530 | 398 | 18281850 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 293 | 10.05 | 561 | 24.51 |
| 2017-11-16 | 2841 | 1749797 | 493 | 17494912 | 10.05 | 10.05 | 9.99 | 10.00 | 0.05 | -0.5% | 9.99 | 74 | 10.00 | 227 | 24.39 |
| 2017-11-17 | 2841 | 972455 | 339 | 9723937 | 10.00 | 10.05 | 9.98 | 10.00 | 0.00 | 0% | 9.99 | 9 | 10.00 | 11 | 24.39 |
| 2017-11-20 | 2841 | 719780 | 229 | 7196019 | 10.00 | 10.05 | 9.98 | 10.00 | 0.00 | 0% | 9.99 | 44 | 10.00 | 50 | 24.39 |
| 2017-11-21 | 2841 | 1879753 | 479 | 18806247 | 10.00 | 10.05 | 9.99 | 10.05 | 0.05 | 0.5% | 10.00 | 137 | 10.05 | 421 | 24.51 |
| 2017-11-22 | 2841 | 2019396 | 408 | 20353368 | 10.05 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 236 | 10.10 | 475 | 24.63 |
| 2017-11-23 | 2841 | 751322 | 205 | 7558370 | 10.10 | 10.10 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 14 | 10.10 | 484 | 24.63 |
| 2017-11-24 | 2841 | 2691602 | 379 | 27045344 | 10.05 | 10.15 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 89 | 10.10 | 408 | 24.63 |
| 2017-11-27 | 2841 | 949897 | 299 | 9532820 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 546 | 10.05 | 182 | 24.51 |
| 2017-11-28 | 2841 | 1020700 | 216 | 10217780 | 10.05 | 10.05 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 46 | 10.05 | 227 | 24.51 |
| 2017-11-29 | 2841 | 579939 | 195 | 5812040 | 10.05 | 10.05 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 257 | 10.05 | 268 | 24.51 |
| 2017-11-30 | 2841 | 1602328 | 564 | 16035800 | 10.05 | 10.05 | 9.99 | 10.00 | 0.05 | -0.5% | 9.99 | 148 | 10.05 | 625 | 24.39 |
| 2017-12-01 | 2841 | 1168741 | 346 | 11682250 | 10.00 | 10.05 | 9.98 | 9.99 | 0.01 | -0.1% | 9.99 | 15 | 10.00 | 429 | 24.37 |
| 2017-12-04 | 2841 | 729905 | 258 | 7292732 | 10.00 | 10.00 | 9.98 | 10.00 | 0.01 | 0.1% | 9.99 | 73 | 10.00 | 321 | 24.39 |
| 2017-12-05 | 2841 | 834457 | 267 | 8330112 | 9.99 | 10.00 | 9.97 | 9.98 | 0.02 | -0.2% | 9.97 | 56 | 9.98 | 121 | 24.34 |
| 2017-12-06 | 2841 | 1274035 | 363 | 12674177 | 9.97 | 9.98 | 9.92 | 9.95 | 0.03 | -0.3% | 9.93 | 12 | 9.95 | 91 | 24.27 |
| 2017-12-07 | 2841 | 894151 | 206 | 8902410 | 9.96 | 9.98 | 9.93 | 9.96 | 0.01 | 0.1% | 9.94 | 3 | 9.96 | 76 | 24.29 |
| 2017-12-08 | 2841 | 677790 | 219 | 6746826 | 9.98 | 9.98 | 9.93 | 9.96 | 0.00 | 0% | 9.94 | 18 | 9.96 | 41 | 24.29 |
| 2017-12-11 | 2841 | 1252944 | 360 | 12436527 | 9.97 | 9.98 | 9.89 | 9.95 | 0.01 | -0.1% | 9.94 | 16 | 9.95 | 19 | 24.27 |
| 2017-12-12 | 2841 | 841649 | 332 | 8350128 | 9.96 | 9.96 | 9.90 | 9.93 | 0.02 | -0.2% | 9.91 | 51 | 9.93 | 17 | 24.22 |
| 2017-12-13 | 2841 | 758435 | 268 | 7525098 | 9.94 | 9.94 | 9.91 | 9.93 | 0.00 | 0% | 9.93 | 4 | 9.94 | 45 | 24.22 |
| 2017-12-14 | 2841 | 1137964 | 295 | 11294857 | 9.94 | 9.95 | 9.90 | 9.94 | 0.01 | 0.1% | 9.92 | 4 | 9.94 | 35 | 24.24 |
| 2017-12-15 | 2841 | 1070977 | 243 | 10624177 | 9.94 | 9.94 | 9.90 | 9.93 | 0.01 | -0.1% | 9.93 | 50 | 9.94 | 62 | 24.22 |
| 2017-12-18 | 2841 | 755291 | 184 | 7504508 | 9.93 | 9.95 | 9.92 | 9.94 | 0.01 | 0.1% | 9.93 | 117 | 9.94 | 16 | 24.24 |
| 2017-12-19 | 2841 | 779498 | 298 | 7735579 | 9.94 | 9.95 | 9.91 | 9.91 | 0.03 | -0.3% | 9.91 | 20 | 9.92 | 15 | 24.17 |
| 2017-12-20 | 2841 | 414615 | 171 | 4115121 | 9.92 | 9.95 | 9.91 | 9.94 | 0.03 | 0.3% | 9.93 | 2 | 9.94 | 36 | 24.24 |
| 2017-12-21 | 2841 | 714233 | 191 | 7098354 | 9.94 | 9.95 | 9.92 | 9.94 | 0.00 | 0% | 9.93 | 25 | 9.94 | 21 | 24.24 |
| 2017-12-22 | 2841 | 1535623 | 389 | 15355470 | 9.93 | 10.10 | 9.93 | 10.05 | 0.11 | 1.11% | 10.05 | 18 | 10.10 | 172 | 24.51 |
| 2017-12-25 | 2841 | 1286898 | 364 | 12976719 | 10.05 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 360 | 10.10 | 24 | 24.63 |
| 2017-12-26 | 2841 | 1276177 | 275 | 12897270 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 253 | 10.10 | 15 | 24.63 |
| 2017-12-27 | 2841 | 927088 | 290 | 9389484 | 10.10 | 10.15 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 195 | 10.15 | 143 | 24.63 |
| 2017-12-28 | 2841 | 11460908 | 378 | 115785852 | 10.10 | 10.15 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 320 | 10.15 | 645 | 24.76 |
| 2017-12-29 | 2841 | 4810656 | 960 | 49468683 | 10.15 | 10.35 | 10.15 | 10.25 | 0.10 | 0.99% | 10.25 | 121 | 10.30 | 300 | 25.00 |