開發金(2883)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 | 8.06 0 0% | 8.06 0 0% | 8.09 0.03 0.37% | 8.06 -0.03 -0.37% | 8.03 -0.03 -0.37% | 8.02 -0.01 -0.12% | 8.03 0.01 0.12% | 8.09 0.06 0.75% | 8.06 -0.03 -0.37% | 7.98 -0.08 -0.99% | 8.01 0.03 0.38% | 7.97 -0.04 -0.5% | 7.94 -0.03 -0.38% | 7.92 -0.02 -0.25% | 7.95 0.03 0.38% | 7.98 0.03 0.38% | 7.98 | |||||||||||||||
| 2 月 | 7.91 -0.07 -0.88% | 7.93 0.02 0.25% | 8.00 0.07 0.88% | 7.98 -0.02 -0.25% | 7.97 -0.01 -0.13% | 7.98 0.01 0.13% | 8.02 0.04 0.5% | 8.06 0.04 0.5% | 8.06 0 0% | 8.11 0.05 0.62% | 8.15 0.04 0.49% | 8.12 -0.03 -0.37% | 8.12 0 0% | 8.08 -0.04 -0.49% | 8.08 0 0% | 8.10 0.02 0.25% | 8.11 0.01 0.12% | 8.10 -0.01 -0.12% | 8.05 | |||||||||||||
| 3 月 | 8.05 -0.05 -0.62% | 8.11 0.06 0.75% | 8.11 0 0% | 8.13 0.02 0.25% | 8.13 0 0% | 8.10 -0.03 -0.37% | 8.06 -0.04 -0.49% | 8.08 0.02 0.25% | 8.13 0.05 0.62% | 8.13 0 0% | 8.16 0.03 0.37% | 8.20 0.04 0.49% | 8.22 0.02 0.24% | 8.27 0.05 0.61% | 8.25 -0.02 -0.24% | 8.25 0 0% | 8.28 0.03 0.36% | 8.25 -0.03 -0.36% | 8.28 0.03 0.36% | 8.33 0.05 0.6% | 8.38 0.05 0.6% | 8.33 -0.05 -0.6% | 8.33 0 0% | 8.2 | ||||||||
| 4 月 | 8.37 0.04 0.48% | 8.27 -0.1 -1.19% | 8.31 0.04 0.48% | 8.25 -0.06 -0.72% | 8.17 -0.08 -0.97% | 8.21 0.04 0.49% | 8.18 -0.03 -0.37% | 8.06 -0.12 -1.47% | 8.05 -0.01 -0.12% | 8.05 0 0% | 7.98 -0.07 -0.87% | 8.03 0.05 0.63% | 7.98 -0.05 -0.62% | 8.03 0.05 0.63% | 8.28 0.25 3.11% | 8.32 0.04 0.48% | 8.31 -0.01 -0.12% | 8.32 0.01 0.12% | 8.2 | |||||||||||||
| 5 月 | 8.34 0.02 0.24% | 8.38 0.04 0.48% | 8.39 0.01 0.12% | 8.34 -0.05 -0.6% | 8.32 -0.02 -0.24% | 8.23 -0.09 -1.08% | 8.32 0.09 1.09% | 8.31 -0.01 -0.12% | 8.29 -0.02 -0.24% | 8.31 0.02 0.24% | 8.31 0 0% | 8.33 0.02 0.24% | 8.26 -0.07 -0.84% | 8.27 0.01 0.12% | 8.27 0 0% | 8.26 -0.01 -0.12% | 8.26 0 0% | 8.29 0.03 0.36% | 8.31 0.02 0.24% | 8.22 -0.09 -1.08% | 8.29 | |||||||||||
| 6 月 | 8.22 0 0% | 8.24 0.02 0.24% | 8.27 0.03 0.36% | 8.25 -0.02 -0.24% | 8.25 0 0% | 8.26 0.01 0.12% | 8.24 -0.02 -0.24% | 8.24 0 0% | 8.27 0.03 0.36% | 8.27 0 0% | 8.27 0 0% | 8.25 -0.02 -0.24% | 8.33 0.08 0.97% | 8.35 0.02 0.24% | 8.34 -0.01 -0.12% | 8.38 0.04 0.48% | 8.40 0.02 0.24% | 8.53 0.13 1.55% | 8.64 0.11 1.29% | 8.65 0.01 0.12% | 8.83 0.18 2.08% | 8.83 0 0% | 8.39 | |||||||||
| 7 月 | 8.77 -0.06 -0.68% | 8.80 0.03 0.34% | 8.38 -0.42 -4.77% | 8.39 0.01 0.12% | 8.33 -0.06 -0.72% | 8.51 0.18 2.16% | 8.57 0.06 0.71% | 8.51 -0.06 -0.7% | 8.53 0.02 0.24% | 8.71 0.18 2.11% | 8.78 0.07 0.8% | 8.84 0.06 0.68% | 9.22 0.38 4.3% | 9.17 -0.05 -0.54% | 9.02 -0.15 -1.64% | 8.99 -0.03 -0.33% | 9.09 0.1 1.11% | 9.07 -0.02 -0.22% | 9.12 0.05 0.55% | 9.05 -0.07 -0.77% | 9.11 0.06 0.66% | 8.83 | ||||||||||
| 8 月 | 9.30 0.19 2.09% | 9.37 0.07 0.75% | 9.28 -0.09 -0.96% | 9.33 0.05 0.54% | 9.43 0.1 1.07% | 9.47 0.04 0.42% | 9.39 -0.08 -0.84% | 9.15 -0.24 -2.56% | 9.20 0.05 0.55% | 9.13 -0.07 -0.76% | 9.19 0.06 0.66% | 9.29 0.1 1.09% | 9.42 0.13 1.4% | 9.30 -0.12 -1.27% | 9.29 -0.01 -0.11% | 9.30 0.01 0.11% | 9.28 -0.02 -0.22% | 9.31 0.03 0.32% | 9.29 -0.02 -0.21% | 9.32 0.03 0.32% | 9.34 0.02 0.21% | 9.33 -0.01 -0.11% | 9.42 0.09 0.96% | 9.31 | ||||||||
| 9 月 | 9.40 -0.02 -0.21% | 9.33 -0.07 -0.74% | 9.34 0.01 0.11% | 9.33 -0.01 -0.11% | 9.30 -0.03 -0.32% | 9.58 0.28 3.01% | 9.64 0.06 0.63% | 9.58 -0.06 -0.62% | 9.50 -0.08 -0.84% | 9.46 -0.04 -0.42% | 9.54 0.08 0.85% | 9.53 -0.01 -0.1% | 9.42 -0.11 -1.15% | 9.35 -0.07 -0.74% | 9.45 0.1 1.07% | 9.34 -0.11 -1.16% | 9.12 -0.22 -2.36% | 9.13 0.01 0.11% | 9.15 0.02 0.22% | 9.12 -0.03 -0.33% | 9.10 -0.02 -0.22% | 9.11 0.01 0.11% | 9.36 | |||||||||
| 10 月 | 9.18 0.07 0.77% | 9.15 -0.03 -0.33% | 9.16 0.01 0.11% | 9.19 0.03 0.33% | 9.25 0.06 0.65% | 9.22 -0.03 -0.32% | 9.25 0.03 0.33% | 9.20 -0.05 -0.54% | 9.34 0.14 1.52% | 9.29 -0.05 -0.54% | 9.30 0.01 0.11% | 9.30 0 0% | 9.23 -0.07 -0.75% | 9.23 0 0% | 9.28 0.05 0.54% | 9.24 -0.04 -0.43% | 9.27 0.03 0.32% | 9.23 -0.04 -0.43% | 9.24 0.01 0.11% | 9.23 | ||||||||||||
| 11 月 | 9.27 0.03 0.32% | 9.27 0 0% | 9.30 0.03 0.32% | 9.26 -0.04 -0.43% | 9.24 -0.02 -0.22% | 9.25 0.01 0.11% | 9.22 -0.03 -0.32% | 9.20 -0.02 -0.22% | 9.24 0.04 0.43% | 9.24 0 0% | 9.18 -0.06 -0.65% | 9.15 -0.03 -0.33% | 9.20 0.05 0.55% | 9.26 0.06 0.65% | 9.50 0.24 2.59% | 9.50 0 0% | 9.50 0 0% | 9.42 -0.08 -0.84% | 9.33 -0.09 -0.96% | 9.38 0.05 0.54% | 9.40 0.02 0.21% | 9.40 0 0% | 9.31 | |||||||||
| 12 月 | 9.50 0.1 1.06% | 9.84 0.34 3.58% | 9.65 -0.19 -1.93% | 9.55 -0.1 -1.04% | 9.41 -0.14 -1.47% | 9.49 0.08 0.85% | 9.57 0.08 0.84% | 9.77 0.2 2.09% | 9.77 0 0% | 9.86 0.09 0.92% | 9.76 -0.1 -1.01% | 9.83 0.07 0.72% | 9.96 0.13 1.32% | 10.20 0.24 2.41% | 10.00 -0.2 -1.96% | 10.15 0.15 1.5% | 10.15 0 0% | 10.05 -0.1 -0.99% | 10.10 0.05 0.5% | 10.10 0 0% | 10.15 0.05 0.5% | 9.85 |
說明:最高漲幅:4.3%最低跌幅:-4.77% 最高價:10.20最低價:7.91平均價:8.74,灰色底表示週末,漲152天(9.75)元,跌131天(-7.82)元,平盤33天
4%=3,3%=3,2%=11,1%=63,0%=105,-0%=1,-1%=1,-2%=5,-3%=58,-4%=66,
| 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 | 2883 | 6355240 | 1738 | 51097089 | 8.06 | 8.07 | 8.01 | 8.06 | 0.00 | 0% | 8.05 | 12 | 8.06 | 93 | 17.15 |
| 2017-01-04 | 2883 | 7944691 | 2188 | 64040341 | 8.07 | 8.08 | 8.05 | 8.06 | 0.00 | 0% | 8.05 | 107 | 8.06 | 90 | 17.15 |
| 2017-01-05 | 2883 | 13714371 | 3348 | 110783308 | 8.05 | 8.10 | 8.05 | 8.09 | 0.03 | 0.37% | 8.09 | 479 | 8.10 | 2753 | 17.21 |
| 2017-01-06 | 2883 | 11315513 | 2725 | 91084064 | 8.08 | 8.08 | 8.03 | 8.06 | 0.03 | -0.37% | 8.05 | 285 | 8.06 | 1077 | 17.15 |
| 2017-01-09 | 2883 | 10053983 | 2326 | 80911874 | 8.07 | 8.09 | 8.03 | 8.03 | 0.03 | -0.37% | 8.03 | 781 | 8.04 | 35 | 17.09 |
| 2017-01-10 | 2883 | 13472212 | 2622 | 107901276 | 8.01 | 8.04 | 7.99 | 8.02 | 0.01 | -0.12% | 8.01 | 632 | 8.02 | 548 | 17.06 |
| 2017-01-11 | 2883 | 11454238 | 2714 | 91824824 | 8.01 | 8.04 | 7.99 | 8.03 | 0.01 | 0.12% | 8.03 | 597 | 8.04 | 181 | 17.09 |
| 2017-01-12 | 2883 | 22393296 | 4920 | 180958943 | 8.05 | 8.12 | 8.04 | 8.09 | 0.06 | 0.75% | 8.08 | 65 | 8.09 | 611 | 17.21 |
| 2017-01-13 | 2883 | 9016460 | 1954 | 72576227 | 8.09 | 8.09 | 8.03 | 8.06 | 0.03 | -0.37% | 8.05 | 24 | 8.06 | 492 | 17.15 |
| 2017-01-16 | 2883 | 11728123 | 2325 | 93763541 | 8.04 | 8.04 | 7.98 | 7.98 | 0.08 | -0.99% | 7.98 | 1340 | 7.99 | 19 | 16.98 |
| 2017-01-17 | 2883 | 7191671 | 1902 | 57508387 | 8.00 | 8.01 | 7.98 | 8.01 | 0.03 | 0.38% | 8.00 | 52 | 8.01 | 390 | 17.04 |
| 2017-01-18 | 2883 | 10229522 | 2404 | 81631037 | 7.98 | 8.00 | 7.97 | 7.97 | 0.04 | -0.5% | 7.97 | 1739 | 7.98 | 264 | 16.96 |
| 2017-01-19 | 2883 | 18514244 | 3430 | 147250210 | 7.98 | 7.99 | 7.94 | 7.94 | 0.03 | -0.38% | 7.94 | 914 | 7.95 | 3 | 16.89 |
| 2017-01-20 | 2883 | 10159588 | 2426 | 80671281 | 7.94 | 7.97 | 7.92 | 7.92 | 0.02 | -0.25% | 7.92 | 1653 | 7.94 | 9 | 16.85 |
| 2017-01-23 | 2883 | 17430964 | 3415 | 139121638 | 7.95 | 8.00 | 7.95 | 7.95 | 0.03 | 0.38% | 7.95 | 568 | 7.98 | 6 | 16.91 |
| 2017-01-24 | 2883 | 12036104 | 2434 | 96145621 | 7.99 | 8.00 | 7.96 | 7.98 | 0.03 | 0.38% | 7.98 | 573 | 7.99 | 201 | 16.98 |
| 2017-02-02 | 2883 | 33784090 | 7335 | 267881241 | 7.98 | 8.00 | 7.89 | 7.91 | 0.07 | -0.88% | 7.91 | 527 | 7.92 | 626 | 16.83 |
| 2017-02-03 | 2883 | 19573307 | 4502 | 154998091 | 7.91 | 7.96 | 7.90 | 7.93 | 0.02 | 0.25% | 7.92 | 41 | 7.93 | 543 | 16.87 |
| 2017-02-06 | 2883 | 39850359 | 6496 | 319147248 | 7.98 | 8.04 | 7.95 | 8.00 | 0.07 | 0.88% | 8.00 | 277 | 8.01 | 258 | 17.02 |
| 2017-02-07 | 2883 | 24898985 | 4950 | 198944076 | 8.00 | 8.02 | 7.97 | 7.98 | 0.02 | -0.25% | 7.98 | 1 | 7.99 | 259 | 16.98 |
| 2017-02-08 | 2883 | 28810112 | 5812 | 229472028 | 7.99 | 8.00 | 7.94 | 7.97 | 0.01 | -0.13% | 7.96 | 71 | 7.97 | 97 | 16.96 |
| 2017-02-09 | 2883 | 24005586 | 4892 | 191384260 | 7.97 | 7.99 | 7.95 | 7.98 | 0.01 | 0.13% | 7.97 | 98 | 7.98 | 30 | 16.98 |
| 2017-02-10 | 2883 | 83275535 | 11465 | 671606471 | 8.01 | 8.14 | 7.99 | 8.02 | 0.04 | 0.5% | 8.02 | 1927 | 8.03 | 22 | 17.06 |
| 2017-02-13 | 2883 | 32223414 | 5528 | 259715875 | 8.06 | 8.10 | 8.04 | 8.06 | 0.04 | 0.5% | 8.05 | 175 | 8.06 | 692 | 17.15 |
| 2017-02-14 | 2883 | 33701610 | 5817 | 271246038 | 8.06 | 8.07 | 8.01 | 8.06 | 0.00 | 0% | 8.06 | 443 | 8.07 | 718 | 17.15 |
| 2017-02-15 | 2883 | 45376167 | 7708 | 367608110 | 8.08 | 8.12 | 8.06 | 8.11 | 0.05 | 0.62% | 8.10 | 377 | 8.11 | 220 | 17.26 |
| 2017-02-16 | 2883 | 48681798 | 8679 | 397128889 | 8.15 | 8.24 | 8.10 | 8.15 | 0.04 | 0.49% | 8.14 | 21 | 8.15 | 41 | 17.34 |
| 2017-02-17 | 2883 | 14231048 | 3609 | 115519110 | 8.14 | 8.14 | 8.10 | 8.12 | 0.03 | -0.37% | 8.12 | 318 | 8.13 | 787 | 17.28 |
| 2017-02-18 | 2883 | 8173523 | 1671 | 66414327 | 8.12 | 8.14 | 8.11 | 8.12 | 0.00 | 0% | 8.12 | 638 | 8.13 | 304 | 17.28 |
| 2017-02-20 | 2883 | 14623176 | 4111 | 118728714 | 8.16 | 8.16 | 8.08 | 8.08 | 0.04 | -0.49% | 8.08 | 831 | 8.09 | 63 | 17.19 |
| 2017-02-21 | 2883 | 16773318 | 3452 | 135288404 | 8.09 | 8.10 | 8.04 | 8.08 | 0.00 | 0% | 8.07 | 218 | 8.08 | 33 | 17.19 |
| 2017-02-22 | 2883 | 18103924 | 4661 | 146557723 | 8.12 | 8.13 | 8.07 | 8.10 | 0.02 | 0.25% | 8.09 | 145 | 8.10 | 538 | 17.23 |
| 2017-02-23 | 2883 | 19187176 | 2958 | 155577385 | 8.10 | 8.13 | 8.09 | 8.11 | 0.01 | 0.12% | 8.10 | 10 | 8.11 | 245 | 17.26 |
| 2017-02-24 | 2883 | 40523706 | 5198 | 329931542 | 8.11 | 8.19 | 8.10 | 8.10 | 0.01 | -0.12% | 8.10 | 1614 | 8.14 | 6 | 17.23 |
| 2017-03-01 | 2883 | 23686353 | 6009 | 191557844 | 8.10 | 8.14 | 8.05 | 8.05 | 0.05 | -0.62% | 8.05 | 1358 | 8.07 | 29 | 17.13 |
| 2017-03-02 | 2883 | 16747690 | 2602 | 135774968 | 8.13 | 8.14 | 8.07 | 8.11 | 0.06 | 0.75% | 8.11 | 344 | 8.12 | 1107 | 17.26 |
| 2017-03-03 | 2883 | 18255405 | 3981 | 148314048 | 8.10 | 8.16 | 8.08 | 8.11 | 0.00 | 0% | 8.10 | 580 | 8.11 | 1 | 17.26 |
| 2017-03-06 | 2883 | 11837269 | 2990 | 96020076 | 8.11 | 8.13 | 8.09 | 8.13 | 0.02 | 0.25% | 8.12 | 55 | 8.13 | 1017 | 17.30 |
| 2017-03-07 | 2883 | 12133979 | 2385 | 98494917 | 8.15 | 8.15 | 8.10 | 8.13 | 0.00 | 0% | 8.12 | 127 | 8.13 | 655 | 17.30 |
| 2017-03-08 | 2883 | 16685421 | 3263 | 135407143 | 8.15 | 8.15 | 8.09 | 8.10 | 0.03 | -0.37% | 8.10 | 1459 | 8.12 | 135 | 17.23 |
| 2017-03-09 | 2883 | 20337746 | 5035 | 164217792 | 8.10 | 8.12 | 8.06 | 8.06 | 0.04 | -0.49% | 8.06 | 770 | 8.07 | 9 | 17.15 |
| 2017-03-10 | 2883 | 11888654 | 2831 | 95903203 | 8.06 | 8.10 | 8.04 | 8.08 | 0.02 | 0.25% | 8.07 | 374 | 8.08 | 214 | 17.19 |
| 2017-03-13 | 2883 | 11963072 | 2291 | 97129663 | 8.12 | 8.15 | 8.10 | 8.13 | 0.05 | 0.62% | 8.12 | 68 | 8.13 | 6 | 17.30 |
| 2017-03-14 | 2883 | 20360150 | 3420 | 165932827 | 8.15 | 8.17 | 8.13 | 8.13 | 0.00 | 0% | 8.13 | 958 | 8.14 | 266 | 17.30 |
| 2017-03-15 | 2883 | 12242475 | 2496 | 99724102 | 8.16 | 8.16 | 8.13 | 8.16 | 0.03 | 0.37% | 8.15 | 122 | 8.16 | 2128 | 17.36 |
| 2017-03-16 | 2883 | 30151518 | 5677 | 246928004 | 8.17 | 8.20 | 8.16 | 8.20 | 0.04 | 0.49% | 8.20 | 811 | 8.21 | 1636 | 17.45 |
| 2017-03-17 | 2883 | 71723492 | 9041 | 593048089 | 8.21 | 8.35 | 8.20 | 8.22 | 0.02 | 0.24% | 8.22 | 1383 | 8.25 | 2 | 17.49 |
| 2017-03-20 | 2883 | 19393899 | 3261 | 160317649 | 8.25 | 8.31 | 8.25 | 8.27 | 0.05 | 0.61% | 8.26 | 813 | 8.27 | 265 | 17.60 |
| 2017-03-21 | 2883 | 23975657 | 5259 | 197752598 | 8.25 | 8.27 | 8.23 | 8.25 | 0.02 | -0.24% | 8.25 | 769 | 8.26 | 482 | 17.55 |
| 2017-03-22 | 2883 | 23156557 | 3696 | 189877128 | 8.20 | 8.25 | 8.16 | 8.25 | 0.00 | 0% | 8.24 | 198 | 8.25 | 24 | 17.55 |
| 2017-03-23 | 2883 | 20705390 | 3277 | 171344975 | 8.27 | 8.31 | 8.22 | 8.28 | 0.03 | 0.36% | 8.27 | 1211 | 8.28 | 103 | 17.62 |
| 2017-03-24 | 2883 | 12671162 | 2579 | 104591494 | 8.29 | 8.30 | 8.22 | 8.25 | 0.03 | -0.36% | 8.24 | 484 | 8.25 | 1480 | 17.55 |
| 2017-03-27 | 2883 | 25562198 | 3885 | 211694532 | 8.24 | 8.32 | 8.23 | 8.28 | 0.03 | 0.36% | 8.26 | 273 | 8.28 | 172 | 17.62 |
| 2017-03-28 | 2883 | 29229922 | 4954 | 242909067 | 8.32 | 8.34 | 8.24 | 8.33 | 0.05 | 0.6% | 8.32 | 44 | 8.33 | 1124 | 17.72 |
| 2017-03-29 | 2883 | 27640915 | 5328 | 231468518 | 8.35 | 8.42 | 8.34 | 8.38 | 0.05 | 0.6% | 8.37 | 13 | 8.38 | 1062 | 17.83 |
| 2017-03-30 | 2883 | 15902664 | 4039 | 132767865 | 8.38 | 8.38 | 8.33 | 8.33 | 0.05 | -0.6% | 8.33 | 474 | 8.34 | 3 | 17.72 |
| 2017-03-31 | 2883 | 18726037 | 3333 | 155793440 | 8.33 | 8.34 | 8.29 | 8.33 | 0.00 | 0% | 8.32 | 11 | 8.33 | 1216 | 20.83 |
| 2017-04-05 | 2883 | 29870207 | 5856 | 249358180 | 8.34 | 8.39 | 8.30 | 8.37 | 0.04 | 0.48% | 8.36 | 50 | 8.37 | 589 | 20.93 |
| 2017-04-06 | 2883 | 13231198 | 3092 | 109785720 | 8.36 | 8.36 | 8.27 | 8.27 | 0.10 | -1.19% | 8.27 | 655 | 8.28 | 271 | 20.68 |
| 2017-04-07 | 2883 | 28052948 | 4658 | 231463044 | 8.26 | 8.31 | 8.18 | 8.31 | 0.04 | 0.48% | 8.30 | 13 | 8.31 | 850 | 20.78 |
| 2017-04-10 | 2883 | 9513473 | 2261 | 78491656 | 8.31 | 8.31 | 8.23 | 8.25 | 0.06 | -0.72% | 8.25 | 78 | 8.26 | 258 | 20.63 |
| 2017-04-11 | 2883 | 22630516 | 4251 | 185215118 | 8.25 | 8.29 | 8.16 | 8.17 | 0.08 | -0.97% | 8.16 | 332 | 8.17 | 2062 | 20.43 |
| 2017-04-12 | 2883 | 16940650 | 4965 | 138356407 | 8.17 | 8.21 | 8.12 | 8.21 | 0.04 | 0.49% | 8.20 | 185 | 8.21 | 442 | 20.53 |
| 2017-04-13 | 2883 | 9995732 | 3650 | 81753007 | 8.20 | 8.22 | 8.13 | 8.18 | 0.03 | -0.37% | 8.17 | 169 | 8.18 | 5 | 20.45 |
| 2017-04-14 | 2883 | 22809032 | 4121 | 184530878 | 8.14 | 8.14 | 8.05 | 8.06 | 0.12 | -1.47% | 8.05 | 552 | 8.06 | 75 | 20.15 |
| 2017-04-17 | 2883 | 14862833 | 2420 | 119382869 | 8.06 | 8.08 | 8.01 | 8.05 | 0.01 | -0.12% | 8.05 | 19 | 8.06 | 402 | 20.13 |
| 2017-04-18 | 2883 | 14427774 | 1968 | 116118633 | 8.10 | 8.10 | 8.02 | 8.05 | 0.00 | 0% | 8.05 | 109 | 8.06 | 160 | 20.13 |
| 2017-04-19 | 2883 | 23931028 | 5630 | 191469274 | 8.00 | 8.03 | 7.96 | 7.98 | 0.07 | -0.87% | 7.98 | 162 | 7.99 | 27 | 19.95 |
| 2017-04-20 | 2883 | 19621536 | 3588 | 156825678 | 7.96 | 8.03 | 7.95 | 8.03 | 0.05 | 0.63% | 8.02 | 7 | 8.03 | 55 | 20.08 |
| 2017-04-21 | 2883 | 20020063 | 3396 | 160199309 | 8.04 | 8.06 | 7.98 | 7.98 | 0.05 | -0.62% | 7.98 | 663 | 7.99 | 103 | 19.95 |
| 2017-04-24 | 2883 | 11207432 | 2364 | 89769146 | 8.05 | 8.05 | 7.99 | 8.03 | 0.05 | 0.63% | 8.02 | 50 | 8.03 | 886 | 20.08 |
| 2017-04-25 | 2883 | 70541080 | 10765 | 581268721 | 8.20 | 8.28 | 8.18 | 8.28 | 0.25 | 3.11% | 8.27 | 775 | 8.28 | 346 | 20.70 |
| 2017-04-26 | 2883 | 33005552 | 5747 | 274407797 | 8.37 | 8.37 | 8.28 | 8.32 | 0.04 | 0.48% | 8.31 | 518 | 8.32 | 137 | 20.80 |
| 2017-04-27 | 2883 | 17034006 | 3347 | 141416733 | 8.34 | 8.34 | 8.28 | 8.31 | 0.01 | -0.12% | 8.30 | 37 | 8.31 | 48 | 20.78 |
| 2017-04-28 | 2883 | 21273562 | 3447 | 176964578 | 8.32 | 8.35 | 8.29 | 8.32 | 0.01 | 0.12% | 8.31 | 111 | 8.32 | 409 | 20.80 |
| 2017-05-02 | 2883 | 18639023 | 3746 | 155451852 | 8.33 | 8.36 | 8.32 | 8.34 | 0.02 | 0.24% | 8.34 | 13 | 8.35 | 1966 | 20.85 |
| 2017-05-03 | 2883 | 24103291 | 4021 | 201640544 | 8.35 | 8.39 | 8.33 | 8.38 | 0.04 | 0.48% | 8.37 | 66 | 8.38 | 1476 | 20.95 |
| 2017-05-04 | 2883 | 22465034 | 3278 | 187956399 | 8.38 | 8.39 | 8.34 | 8.39 | 0.01 | 0.12% | 8.38 | 128 | 8.39 | 1226 | 20.98 |
| 2017-05-05 | 2883 | 11987170 | 2520 | 100195888 | 8.40 | 8.40 | 8.34 | 8.34 | 0.05 | -0.6% | 8.34 | 473 | 8.35 | 155 | 20.85 |
| 2017-05-08 | 2883 | 13524712 | 2315 | 112639855 | 8.35 | 8.37 | 8.30 | 8.32 | 0.02 | -0.24% | 8.31 | 750 | 8.32 | 65 | 20.80 |
| 2017-05-09 | 2883 | 27635937 | 4016 | 228130042 | 8.32 | 8.33 | 8.20 | 8.23 | 0.09 | -1.08% | 8.23 | 74 | 8.24 | 27 | 20.58 |
| 2017-05-10 | 2883 | 18041761 | 3542 | 149385600 | 8.27 | 8.32 | 8.25 | 8.32 | 0.09 | 1.09% | 8.31 | 2 | 8.32 | 539 | 20.80 |
| 2017-05-11 | 2883 | 12249070 | 2828 | 101463782 | 8.25 | 8.31 | 8.25 | 8.31 | 0.01 | -0.12% | 8.30 | 52 | 8.31 | 81 | 20.78 |
| 2017-05-12 | 2883 | 11186520 | 2292 | 92574420 | 8.27 | 8.30 | 8.25 | 8.29 | 0.02 | -0.24% | 8.28 | 49 | 8.29 | 259 | 20.73 |
| 2017-05-15 | 2883 | 17358271 | 3208 | 143918719 | 8.28 | 8.33 | 8.26 | 8.31 | 0.02 | 0.24% | 8.31 | 241 | 8.32 | 292 | 20.78 |
| 2017-05-16 | 2883 | 17573139 | 3330 | 145980420 | 8.34 | 8.34 | 8.28 | 8.31 | 0.00 | 0% | 8.31 | 332 | 8.32 | 331 | 20.78 |
| 2017-05-17 | 2883 | 16511873 | 3147 | 137151265 | 8.31 | 8.33 | 8.28 | 8.33 | 0.02 | 0.24% | 8.32 | 69 | 8.33 | 90 | 20.83 |
| 2017-05-18 | 2883 | 10154270 | 2343 | 83962736 | 8.26 | 8.29 | 8.24 | 8.26 | 0.07 | -0.84% | 8.26 | 750 | 8.27 | 195 | 20.65 |
| 2017-05-19 | 2883 | 14495876 | 2336 | 119962989 | 8.26 | 8.31 | 8.25 | 8.27 | 0.01 | 0.12% | 8.27 | 1318 | 8.28 | 293 | 20.68 |
| 2017-05-22 | 2883 | 13530928 | 2983 | 111844653 | 8.27 | 8.29 | 8.25 | 8.27 | 0.00 | 0% | 8.27 | 43 | 8.28 | 70 | 20.68 |
| 2017-05-23 | 2883 | 12934067 | 2931 | 106856653 | 8.26 | 8.28 | 8.25 | 8.26 | 0.01 | -0.12% | 8.26 | 86 | 8.27 | 1266 | 20.65 |
| 2017-05-24 | 2883 | 13128172 | 3162 | 108463877 | 8.26 | 8.28 | 8.25 | 8.26 | 0.00 | 0% | 8.25 | 3616 | 8.26 | 435 | 20.65 |
| 2017-05-25 | 2883 | 12757277 | 2478 | 105669143 | 8.26 | 8.30 | 8.26 | 8.29 | 0.03 | 0.36% | 8.29 | 35 | 8.30 | 506 | 20.73 |
| 2017-05-26 | 2883 | 17198729 | 2711 | 142912545 | 8.31 | 8.32 | 8.29 | 8.31 | 0.02 | 0.24% | 8.31 | 968 | 8.32 | 835 | 18.47 |
| 2017-05-31 | 2883 | 30331849 | 4168 | 250001377 | 8.30 | 8.31 | 8.22 | 8.22 | 0.09 | -1.08% | 8.22 | 1462 | 8.23 | 105 | 18.27 |
| 2017-06-01 | 2883 | 14686780 | 3287 | 120880011 | 8.23 | 8.27 | 8.21 | 8.22 | 0.00 | 0% | 8.22 | 1489 | 8.23 | 481 | 18.27 |
| 2017-06-02 | 2883 | 15363754 | 2987 | 126512853 | 8.23 | 8.26 | 8.22 | 8.24 | 0.02 | 0.24% | 8.24 | 109 | 8.25 | 248 | 18.31 |
| 2017-06-03 | 2883 | 4864679 | 1027 | 40173026 | 8.26 | 8.28 | 8.22 | 8.27 | 0.03 | 0.36% | 8.27 | 147 | 8.28 | 200 | 18.38 |
| 2017-06-06 | 2883 | 13181161 | 2515 | 108722778 | 8.26 | 8.27 | 8.23 | 8.25 | 0.02 | -0.24% | 8.24 | 1045 | 8.25 | 140 | 18.33 |
| 2017-06-07 | 2883 | 11452562 | 2651 | 94407622 | 8.24 | 8.26 | 8.23 | 8.25 | 0.00 | 0% | 8.24 | 1259 | 8.25 | 228 | 18.33 |
| 2017-06-08 | 2883 | 12248450 | 2332 | 101033591 | 8.25 | 8.26 | 8.24 | 8.26 | 0.01 | 0.12% | 8.25 | 27 | 8.26 | 410 | 18.36 |
| 2017-06-09 | 2883 | 14970476 | 2796 | 123380219 | 8.25 | 8.26 | 8.23 | 8.24 | 0.02 | -0.24% | 8.23 | 1017 | 8.24 | 318 | 18.31 |
| 2017-06-12 | 2883 | 16387023 | 2932 | 135261532 | 8.27 | 8.28 | 8.24 | 8.24 | 0.00 | 0% | 8.24 | 331 | 8.25 | 861 | 18.31 |
| 2017-06-13 | 2883 | 7915048 | 1474 | 65372478 | 8.27 | 8.27 | 8.24 | 8.27 | 0.03 | 0.36% | 8.26 | 75 | 8.27 | 176 | 18.38 |
| 2017-06-14 | 2883 | 14716413 | 2807 | 121399965 | 8.27 | 8.27 | 8.23 | 8.27 | 0.00 | 0% | 8.26 | 6 | 8.27 | 1623 | 18.38 |
| 2017-06-15 | 2883 | 13462973 | 3212 | 111168354 | 8.27 | 8.28 | 8.24 | 8.27 | 0.00 | 0% | 8.26 | 14 | 8.27 | 25 | 18.38 |
| 2017-06-16 | 2883 | 20609117 | 4357 | 170095504 | 8.27 | 8.28 | 8.24 | 8.25 | 0.02 | -0.24% | 8.24 | 1194 | 8.25 | 44 | 18.33 |
| 2017-06-19 | 2883 | 23082728 | 3470 | 191924021 | 8.26 | 8.33 | 8.25 | 8.33 | 0.08 | 0.97% | 8.32 | 1 | 8.33 | 1811 | 18.51 |
| 2017-06-20 | 2883 | 20141970 | 3039 | 168252301 | 8.33 | 8.37 | 8.33 | 8.35 | 0.02 | 0.24% | 8.35 | 630 | 8.36 | 637 | 18.56 |
| 2017-06-21 | 2883 | 25404475 | 4810 | 211879280 | 8.34 | 8.37 | 8.31 | 8.34 | 0.01 | -0.12% | 8.34 | 485 | 8.35 | 261 | 18.53 |
| 2017-06-22 | 2883 | 24996515 | 4520 | 209132294 | 8.36 | 8.39 | 8.34 | 8.38 | 0.04 | 0.48% | 8.37 | 420 | 8.38 | 1098 | 18.62 |
| 2017-06-23 | 2883 | 27679197 | 5232 | 232228317 | 8.37 | 8.42 | 8.34 | 8.40 | 0.02 | 0.24% | 8.39 | 511 | 8.40 | 504 | 18.67 |
| 2017-06-26 | 2883 | 49067232 | 8745 | 416925516 | 8.40 | 8.54 | 8.40 | 8.53 | 0.13 | 1.55% | 8.52 | 1026 | 8.53 | 200 | 18.96 |
| 2017-06-27 | 2883 | 37392390 | 7036 | 321991036 | 8.59 | 8.65 | 8.55 | 8.64 | 0.11 | 1.29% | 8.63 | 96 | 8.64 | 390 | 19.20 |
| 2017-06-28 | 2883 | 31883108 | 6338 | 274848568 | 8.64 | 8.65 | 8.55 | 8.65 | 0.01 | 0.12% | 8.64 | 948 | 8.65 | 1282 | 19.22 |
| 2017-06-29 | 2883 | 65549394 | 12574 | 576526609 | 8.70 | 8.85 | 8.68 | 8.83 | 0.18 | 2.08% | 8.82 | 33 | 8.83 | 613 | 19.62 |
| 2017-06-30 | 2883 | 40961005 | 6076 | 360460665 | 8.83 | 8.84 | 8.72 | 8.83 | 0.00 | 0% | 8.82 | 105 | 8.83 | 15 | 19.62 |
| 2017-07-03 | 2883 | 42704471 | 6356 | 375803861 | 8.85 | 8.86 | 8.77 | 8.77 | 0.06 | -0.68% | 8.77 | 1179 | 8.78 | 736 | 19.49 |
| 2017-07-04 | 2883 | 110405016 | 11032 | 971827186 | 8.78 | 8.85 | 8.77 | 8.80 | 0.03 | 0.34% | 8.80 | 759 | 8.81 | 1901 | 19.56 |
| 2017-07-05 | 2883 | 79098749 | 10396 | 662043672 | 8.37 | 8.43 | 8.34 | 8.38 | 0.00 | -4.77% | 8.37 | 485 | 8.38 | 1192 | 18.62 |
| 2017-07-06 | 2883 | 30712261 | 4037 | 256331034 | 8.42 | 8.42 | 8.32 | 8.39 | 0.01 | 0.12% | 8.38 | 326 | 8.39 | 197 | 18.64 |
| 2017-07-07 | 2883 | 23355626 | 2919 | 194789819 | 8.36 | 8.37 | 8.32 | 8.33 | 0.06 | -0.72% | 8.33 | 392 | 8.34 | 391 | 18.51 |
| 2017-07-10 | 2883 | 87708483 | 17161 | 756266503 | 8.52 | 8.81 | 8.50 | 8.51 | 0.18 | 2.16% | 8.51 | 1118 | 8.52 | 746 | 18.91 |
| 2017-07-11 | 2883 | 44322361 | 12020 | 379283510 | 8.59 | 8.61 | 8.53 | 8.57 | 0.06 | 0.71% | 8.56 | 56 | 8.57 | 448 | 19.04 |
| 2017-07-12 | 2883 | 33992888 | 4828 | 290042283 | 8.57 | 8.59 | 8.50 | 8.51 | 0.06 | -0.7% | 8.51 | 124 | 8.52 | 757 | 18.91 |
| 2017-07-13 | 2883 | 25201676 | 4795 | 215074504 | 8.55 | 8.57 | 8.52 | 8.53 | 0.02 | 0.24% | 8.53 | 194 | 8.54 | 1243 | 18.96 |
| 2017-07-14 | 2883 | 49017888 | 10059 | 423675943 | 8.55 | 8.71 | 8.55 | 8.71 | 0.18 | 2.11% | 8.70 | 1058 | 8.71 | 294 | 19.36 |
| 2017-07-17 | 2883 | 52409643 | 9726 | 460851798 | 8.75 | 8.82 | 8.74 | 8.78 | 0.07 | 0.8% | 8.78 | 139 | 8.79 | 64 | 19.51 |
| 2017-07-18 | 2883 | 39258817 | 5523 | 345414159 | 8.80 | 8.84 | 8.71 | 8.84 | 0.06 | 0.68% | 8.83 | 43 | 8.84 | 1439 | 19.64 |
| 2017-07-19 | 2883 | 116001604 | 19368 | 1061331716 | 8.88 | 9.26 | 8.88 | 9.22 | 0.38 | 4.3% | 9.21 | 757 | 9.22 | 348 | 20.49 |
| 2017-07-20 | 2883 | 60201224 | 10964 | 550826618 | 9.23 | 9.26 | 9.07 | 9.17 | 0.05 | -0.54% | 9.14 | 466 | 9.17 | 685 | 20.38 |
| 2017-07-21 | 2883 | 36708650 | 6205 | 332363161 | 9.13 | 9.15 | 9.01 | 9.02 | 0.15 | -1.64% | 9.02 | 1091 | 9.03 | 335 | 20.04 |
| 2017-07-24 | 2883 | 51885328 | 9263 | 463180599 | 9.00 | 9.01 | 8.85 | 8.99 | 0.03 | -0.33% | 8.98 | 6 | 8.99 | 669 | 19.98 |
| 2017-07-25 | 2883 | 40257300 | 6204 | 365002213 | 9.02 | 9.13 | 8.99 | 9.09 | 0.10 | 1.11% | 9.08 | 753 | 9.09 | 224 | 20.20 |
| 2017-07-26 | 2883 | 39148889 | 6029 | 357230673 | 9.10 | 9.18 | 9.06 | 9.07 | 0.02 | -0.22% | 9.06 | 810 | 9.07 | 129 | 20.16 |
| 2017-07-27 | 2883 | 34599186 | 5096 | 315943137 | 9.12 | 9.16 | 9.09 | 9.12 | 0.05 | 0.55% | 9.12 | 292 | 9.13 | 158 | 20.27 |
| 2017-07-28 | 2883 | 18219048 | 3475 | 165444115 | 9.12 | 9.12 | 9.05 | 9.05 | 0.07 | -0.77% | 9.05 | 686 | 9.06 | 307 | 20.11 |
| 2017-07-31 | 2883 | 22637549 | 3734 | 205741327 | 9.11 | 9.13 | 9.04 | 9.11 | 0.06 | 0.66% | 9.11 | 41 | 9.12 | 1984 | 20.24 |
| 2017-08-01 | 2883 | 61044553 | 9184 | 563625545 | 9.15 | 9.34 | 9.14 | 9.30 | 0.19 | 2.09% | 9.30 | 2820 | 9.31 | 486 | 20.67 |
| 2017-08-02 | 2883 | 39727349 | 7309 | 372156261 | 9.39 | 9.40 | 9.31 | 9.37 | 0.07 | 0.75% | 9.36 | 582 | 9.37 | 188 | 20.82 |
| 2017-08-03 | 2883 | 27255016 | 4883 | 252925921 | 9.33 | 9.35 | 9.25 | 9.28 | 0.09 | -0.96% | 9.27 | 752 | 9.28 | 47 | 20.62 |
| 2017-08-04 | 2883 | 18626869 | 5198 | 172688408 | 9.28 | 9.33 | 9.25 | 9.33 | 0.05 | 0.54% | 9.32 | 125 | 9.33 | 150 | 20.73 |
| 2017-08-07 | 2883 | 32236498 | 6166 | 304237571 | 9.39 | 9.50 | 9.38 | 9.43 | 0.10 | 1.07% | 9.42 | 311 | 9.43 | 223 | 20.96 |
| 2017-08-08 | 2883 | 37341187 | 6446 | 354033372 | 9.46 | 9.53 | 9.43 | 9.47 | 0.04 | 0.42% | 9.47 | 942 | 9.48 | 314 | 21.04 |
| 2017-08-09 | 2883 | 38930389 | 7798 | 368035163 | 9.50 | 9.53 | 9.37 | 9.39 | 0.08 | -0.84% | 9.39 | 380 | 9.40 | 185 | 20.87 |
| 2017-08-10 | 2883 | 54711108 | 9693 | 503273987 | 9.38 | 9.40 | 9.08 | 9.15 | 0.24 | -2.56% | 9.14 | 1039 | 9.15 | 573 | 20.33 |
| 2017-08-11 | 2883 | 31607116 | 6451 | 290724633 | 9.06 | 9.30 | 9.06 | 9.20 | 0.05 | 0.55% | 9.20 | 986 | 9.21 | 2 | 20.44 |
| 2017-08-14 | 2883 | 21301327 | 4328 | 195259808 | 9.20 | 9.25 | 9.12 | 9.13 | 0.07 | -0.76% | 9.13 | 53 | 9.14 | 120 | 20.29 |
| 2017-08-15 | 2883 | 15460047 | 3670 | 141884126 | 9.21 | 9.22 | 9.15 | 9.19 | 0.06 | 0.66% | 9.18 | 138 | 9.19 | 303 | 20.42 |
| 2017-08-16 | 2883 | 57958282 | 10811 | 544036966 | 9.35 | 9.52 | 9.29 | 9.29 | 0.10 | 1.09% | 9.29 | 389 | 9.30 | 190 | 20.64 |
| 2017-08-17 | 2883 | 27896032 | 8307 | 261898975 | 9.37 | 9.45 | 9.30 | 9.42 | 0.13 | 1.4% | 9.41 | 382 | 9.42 | 1178 | 20.93 |
| 2017-08-18 | 2883 | 26486610 | 5586 | 246802654 | 9.34 | 9.38 | 9.26 | 9.30 | 0.12 | -1.27% | 9.30 | 7539 | 9.31 | 17 | 20.67 |
| 2017-08-21 | 2883 | 16437114 | 3836 | 152676562 | 9.31 | 9.35 | 9.25 | 9.29 | 0.01 | -0.11% | 9.28 | 329 | 9.29 | 229 | 20.64 |
| 2017-08-22 | 2883 | 15965976 | 3206 | 148415941 | 9.29 | 9.32 | 9.28 | 9.30 | 0.01 | 0.11% | 9.29 | 878 | 9.30 | 542 | 20.67 |
| 2017-08-23 | 2883 | 21803164 | 4819 | 202541034 | 9.32 | 9.35 | 9.26 | 9.28 | 0.02 | -0.22% | 9.27 | 801 | 9.28 | 23 | 20.62 |
| 2017-08-24 | 2883 | 20019527 | 3856 | 186660253 | 9.28 | 9.39 | 9.28 | 9.31 | 0.03 | 0.32% | 9.31 | 70 | 9.32 | 1204 | 20.69 |
| 2017-08-25 | 2883 | 18671842 | 3226 | 173463231 | 9.32 | 9.35 | 9.26 | 9.29 | 0.02 | -0.21% | 9.29 | 37 | 9.30 | 527 | 20.64 |
| 2017-08-28 | 2883 | 17201194 | 3119 | 160086243 | 9.29 | 9.35 | 9.27 | 9.32 | 0.03 | 0.32% | 9.32 | 2 | 9.33 | 738 | 20.71 |
| 2017-08-29 | 2883 | 13925991 | 3237 | 129440644 | 9.32 | 9.34 | 9.26 | 9.34 | 0.02 | 0.21% | 9.32 | 13 | 9.34 | 224 | 20.76 |
| 2017-08-30 | 2883 | 19264494 | 3622 | 179367215 | 9.32 | 9.35 | 9.29 | 9.33 | 0.01 | -0.11% | 9.33 | 277 | 9.34 | 1094 | 20.73 |
| 2017-08-31 | 2883 | 27966045 | 4104 | 261728847 | 9.35 | 9.42 | 9.30 | 9.42 | 0.09 | 0.96% | 9.41 | 198 | 9.42 | 430 | 18.12 |
| 2017-09-01 | 2883 | 24666140 | 5207 | 232438768 | 9.47 | 9.47 | 9.38 | 9.40 | 0.02 | -0.21% | 9.40 | 982 | 9.41 | 118 | 18.08 |
| 2017-09-04 | 2883 | 18485789 | 3211 | 172624000 | 9.36 | 9.37 | 9.30 | 9.33 | 0.07 | -0.74% | 9.33 | 6 | 9.34 | 350 | 17.94 |
| 2017-09-05 | 2883 | 28101199 | 3628 | 261634684 | 9.33 | 9.35 | 9.29 | 9.34 | 0.01 | 0.11% | 9.32 | 53 | 9.34 | 421 | 17.96 |
| 2017-09-06 | 2883 | 27197518 | 4240 | 253789537 | 9.30 | 9.39 | 9.29 | 9.33 | 0.01 | -0.11% | 9.32 | 790 | 9.33 | 216 | 17.94 |
| 2017-09-07 | 2883 | 26802552 | 4444 | 249498374 | 9.36 | 9.38 | 9.27 | 9.30 | 0.03 | -0.32% | 9.29 | 614 | 9.30 | 244 | 17.88 |
| 2017-09-08 | 2883 | 112175872 | 16615 | 1065932310 | 9.37 | 9.64 | 9.32 | 9.58 | 0.28 | 3.01% | 9.57 | 222 | 9.58 | 507 | 18.42 |
| 2017-09-11 | 2883 | 46744107 | 15027 | 449666332 | 9.65 | 9.70 | 9.51 | 9.64 | 0.06 | 0.63% | 9.64 | 263 | 9.65 | 379 | 18.54 |
| 2017-09-12 | 2883 | 27308537 | 5105 | 261787095 | 9.68 | 9.68 | 9.54 | 9.58 | 0.06 | -0.62% | 9.57 | 122 | 9.58 | 129 | 18.42 |
| 2017-09-13 | 2883 | 21079788 | 4665 | 200711117 | 9.52 | 9.60 | 9.50 | 9.50 | 0.08 | -0.84% | 9.50 | 407 | 9.51 | 253 | 18.27 |
| 2017-09-14 | 2883 | 17832767 | 3693 | 168799760 | 9.48 | 9.52 | 9.42 | 9.46 | 0.04 | -0.42% | 9.45 | 250 | 9.46 | 496 | 18.19 |
| 2017-09-15 | 2883 | 35580468 | 4668 | 338100376 | 9.43 | 9.54 | 9.40 | 9.54 | 0.08 | 0.85% | 9.53 | 706 | 9.54 | 233 | 18.35 |
| 2017-09-18 | 2883 | 23755262 | 5505 | 225419896 | 9.54 | 9.54 | 9.43 | 9.53 | 0.01 | -0.1% | 9.52 | 208 | 9.53 | 38 | 18.33 |
| 2017-09-19 | 2883 | 23548439 | 5044 | 222571905 | 9.54 | 9.55 | 9.41 | 9.42 | 0.11 | -1.15% | 9.42 | 437 | 9.43 | 402 | 18.12 |
| 2017-09-20 | 2883 | 29113166 | 7525 | 271938602 | 9.42 | 9.44 | 9.30 | 9.35 | 0.07 | -0.74% | 9.34 | 17 | 9.35 | 586 | 17.98 |
| 2017-09-21 | 2883 | 19756140 | 3963 | 186330571 | 9.35 | 9.50 | 9.35 | 9.45 | 0.10 | 1.07% | 9.44 | 3 | 9.45 | 493 | 18.17 |
| 2017-09-22 | 2883 | 20938776 | 3976 | 196253328 | 9.44 | 9.45 | 9.32 | 9.34 | 0.11 | -1.16% | 9.34 | 46 | 9.35 | 317 | 17.96 |
| 2017-09-25 | 2883 | 30614931 | 6290 | 281160333 | 9.34 | 9.34 | 9.09 | 9.12 | 0.22 | -2.36% | 9.12 | 706 | 9.13 | 31 | 17.54 |
| 2017-09-26 | 2883 | 17344706 | 3132 | 158802444 | 9.11 | 9.20 | 9.10 | 9.13 | 0.01 | 0.11% | 9.13 | 134 | 9.14 | 135 | 17.56 |
| 2017-09-27 | 2883 | 12625586 | 3079 | 115850535 | 9.15 | 9.22 | 9.13 | 9.15 | 0.02 | 0.22% | 9.15 | 874 | 9.16 | 458 | 17.60 |
| 2017-09-28 | 2883 | 21542433 | 3222 | 196842613 | 9.16 | 9.20 | 9.10 | 9.12 | 0.03 | -0.33% | 9.11 | 658 | 9.12 | 576 | 17.54 |
| 2017-09-29 | 2883 | 12175418 | 2360 | 110957877 | 9.12 | 9.16 | 9.10 | 9.10 | 0.02 | -0.22% | 9.10 | 576 | 9.11 | 22 | 17.50 |
| 2017-09-30 | 2883 | 3469010 | 927 | 31671806 | 9.13 | 9.16 | 9.11 | 9.11 | 0.01 | 0.11% | 9.11 | 482 | 9.13 | 47 | 17.52 |
| 2017-10-02 | 2883 | 7282671 | 2180 | 66837912 | 9.13 | 9.20 | 9.13 | 9.18 | 0.07 | 0.77% | 9.18 | 556 | 9.19 | 632 | 17.65 |
| 2017-10-03 | 2883 | 8962341 | 1981 | 82131838 | 9.20 | 9.21 | 9.13 | 9.15 | 0.03 | -0.33% | 9.15 | 604 | 9.16 | 429 | 17.60 |
| 2017-10-05 | 2883 | 7443700 | 1886 | 68330595 | 9.15 | 9.20 | 9.15 | 9.16 | 0.01 | 0.11% | 9.16 | 680 | 9.17 | 18 | 17.62 |
| 2017-10-06 | 2883 | 6117958 | 1783 | 56151305 | 9.20 | 9.20 | 9.16 | 9.19 | 0.03 | 0.33% | 9.18 | 124 | 9.19 | 1413 | 17.67 |
| 2017-10-11 | 2883 | 16310927 | 4003 | 150626240 | 9.20 | 9.27 | 9.18 | 9.25 | 0.06 | 0.65% | 9.24 | 346 | 9.25 | 56 | 17.79 |
| 2017-10-12 | 2883 | 21706261 | 4217 | 200027755 | 9.26 | 9.27 | 9.18 | 9.22 | 0.03 | -0.32% | 9.21 | 102 | 9.22 | 1 | 17.73 |
| 2017-10-13 | 2883 | 13147103 | 2415 | 121265215 | 9.23 | 9.25 | 9.19 | 9.25 | 0.03 | 0.33% | 9.24 | 50 | 9.25 | 59 | 17.79 |
| 2017-10-16 | 2883 | 17039698 | 3148 | 156849670 | 9.27 | 9.27 | 9.18 | 9.20 | 0.05 | -0.54% | 9.20 | 310 | 9.21 | 18 | 17.69 |
| 2017-10-17 | 2883 | 27549466 | 7695 | 256002911 | 9.23 | 9.36 | 9.22 | 9.34 | 0.14 | 1.52% | 9.33 | 546 | 9.34 | 190 | 17.96 |
| 2017-10-18 | 2883 | 28245894 | 7341 | 261344668 | 9.34 | 9.35 | 9.21 | 9.29 | 0.05 | -0.54% | 9.29 | 102 | 9.30 | 119 | 17.87 |
| 2017-10-19 | 2883 | 10695263 | 2306 | 99340964 | 9.32 | 9.34 | 9.25 | 9.30 | 0.01 | 0.11% | 9.29 | 18 | 9.30 | 803 | 17.88 |
| 2017-10-20 | 2883 | 14892636 | 2249 | 138032946 | 9.30 | 9.30 | 9.22 | 9.30 | 0.00 | 0% | 9.25 | 100 | 9.30 | 179 | 17.88 |
| 2017-10-23 | 2883 | 8528677 | 2005 | 78858110 | 9.28 | 9.29 | 9.23 | 9.23 | 0.07 | -0.75% | 9.23 | 605 | 9.24 | 2 | 17.75 |
| 2017-10-24 | 2883 | 9959139 | 2361 | 91909095 | 9.23 | 9.27 | 9.20 | 9.23 | 0.00 | 0% | 9.23 | 406 | 9.24 | 1 | 17.75 |
| 2017-10-25 | 2883 | 11848373 | 2376 | 109650078 | 9.24 | 9.28 | 9.23 | 9.28 | 0.05 | 0.54% | 9.27 | 561 | 9.28 | 726 | 17.85 |
| 2017-10-26 | 2883 | 9246589 | 2004 | 85542367 | 9.28 | 9.28 | 9.23 | 9.24 | 0.04 | -0.43% | 9.24 | 822 | 9.26 | 49 | 17.77 |
| 2017-10-27 | 2883 | 29964860 | 4418 | 279131112 | 9.24 | 9.38 | 9.24 | 9.27 | 0.03 | 0.32% | 9.27 | 246 | 9.28 | 21 | 17.83 |
| 2017-10-30 | 2883 | 16803334 | 2648 | 155706764 | 9.27 | 9.33 | 9.23 | 9.23 | 0.04 | -0.43% | 9.23 | 548 | 9.24 | 3 | 17.75 |
| 2017-10-31 | 2883 | 19891017 | 3538 | 183581466 | 9.21 | 9.27 | 9.20 | 9.24 | 0.01 | 0.11% | 9.24 | 84 | 9.25 | 148 | 17.77 |
| 2017-11-01 | 2883 | 21253965 | 4787 | 198256140 | 9.37 | 9.38 | 9.27 | 9.27 | 0.03 | 0.32% | 9.27 | 1 | 9.28 | 5 | 17.83 |
| 2017-11-02 | 2883 | 13070399 | 3015 | 121423392 | 9.26 | 9.32 | 9.26 | 9.27 | 0.00 | 0% | 9.27 | 849 | 9.28 | 1 | 17.83 |
| 2017-11-03 | 2883 | 9514428 | 2052 | 88415339 | 9.32 | 9.32 | 9.27 | 9.30 | 0.03 | 0.32% | 9.29 | 128 | 9.30 | 186 | 17.88 |
| 2017-11-06 | 2883 | 13504315 | 2963 | 125278948 | 9.30 | 9.33 | 9.26 | 9.26 | 0.04 | -0.43% | 9.26 | 524 | 9.27 | 22 | 17.81 |
| 2017-11-07 | 2883 | 15584107 | 2951 | 144084241 | 9.26 | 9.28 | 9.23 | 9.24 | 0.02 | -0.22% | 9.24 | 631 | 9.25 | 3 | 17.77 |
| 2017-11-08 | 2883 | 12283960 | 2565 | 113502878 | 9.24 | 9.25 | 9.22 | 9.25 | 0.01 | 0.11% | 9.24 | 165 | 9.25 | 238 | 17.79 |
| 2017-11-09 | 2883 | 22462609 | 3825 | 207635540 | 9.25 | 9.29 | 9.21 | 9.22 | 0.03 | -0.32% | 9.22 | 80 | 9.23 | 39 | 17.73 |
| 2017-11-10 | 2883 | 14483116 | 2723 | 133211173 | 9.22 | 9.24 | 9.18 | 9.20 | 0.02 | -0.22% | 9.20 | 290 | 9.21 | 411 | 17.69 |
| 2017-11-13 | 2883 | 17987613 | 5275 | 166196046 | 9.20 | 9.28 | 9.19 | 9.24 | 0.04 | 0.43% | 9.24 | 510 | 9.25 | 36 | 17.77 |
| 2017-11-14 | 2883 | 14771949 | 2756 | 136705312 | 9.26 | 9.28 | 9.23 | 9.24 | 0.00 | 0% | 9.24 | 258 | 9.25 | 79 | 17.77 |
| 2017-11-15 | 2883 | 26689982 | 5945 | 245038531 | 9.24 | 9.24 | 9.15 | 9.18 | 0.06 | -0.65% | 9.17 | 296 | 9.18 | 637 | 17.65 |
| 2017-11-16 | 2883 | 17415324 | 4395 | 159397931 | 9.14 | 9.18 | 9.13 | 9.15 | 0.03 | -0.33% | 9.15 | 320 | 9.16 | 4 | 17.60 |
| 2017-11-17 | 2883 | 14542988 | 3189 | 133993595 | 9.18 | 9.25 | 9.18 | 9.20 | 0.05 | 0.55% | 9.20 | 1632 | 9.21 | 72 | 17.69 |
| 2017-11-20 | 2883 | 18327932 | 3722 | 169680774 | 9.22 | 9.28 | 9.20 | 9.26 | 0.06 | 0.65% | 9.26 | 60 | 9.27 | 38 | 17.81 |
| 2017-11-21 | 2883 | 72711586 | 11305 | 686871875 | 9.27 | 9.55 | 9.27 | 9.50 | 0.24 | 2.59% | 9.50 | 141 | 9.51 | 300 | 18.27 |
| 2017-11-22 | 2883 | 52695782 | 8824 | 504283884 | 9.61 | 9.64 | 9.50 | 9.50 | 0.00 | 0% | 9.50 | 1164 | 9.51 | 69 | 18.27 |
| 2017-11-23 | 2883 | 19481981 | 4546 | 185294692 | 9.55 | 9.57 | 9.44 | 9.50 | 0.00 | 0% | 9.49 | 380 | 9.50 | 17 | 18.27 |
| 2017-11-24 | 2883 | 17802439 | 2977 | 168162320 | 9.48 | 9.49 | 9.42 | 9.42 | 0.08 | -0.84% | 9.42 | 975 | 9.44 | 6 | 18.12 |
| 2017-11-27 | 2883 | 20538790 | 3625 | 192245298 | 9.42 | 9.48 | 9.31 | 9.33 | 0.09 | -0.96% | 9.33 | 28 | 9.34 | 8 | 17.94 |
| 2017-11-28 | 2883 | 10740434 | 2705 | 100521124 | 9.31 | 9.40 | 9.31 | 9.38 | 0.05 | 0.54% | 9.38 | 257 | 9.39 | 1034 | 18.04 |
| 2017-11-29 | 2883 | 15615178 | 4962 | 146865915 | 9.43 | 9.45 | 9.38 | 9.40 | 0.02 | 0.21% | 9.40 | 632 | 9.41 | 29 | 13.06 |
| 2017-11-30 | 2883 | 34671869 | 3533 | 325795105 | 9.44 | 9.44 | 9.34 | 9.40 | 0.00 | 0% | 9.39 | 18 | 9.40 | 663 | 13.06 |
| 2017-12-01 | 2883 | 46341447 | 8874 | 439676314 | 9.40 | 9.55 | 9.40 | 9.50 | 0.10 | 1.06% | 9.50 | 9 | 9.51 | 73 | 13.19 |
| 2017-12-04 | 2883 | 72895001 | 12023 | 706534699 | 9.52 | 9.86 | 9.48 | 9.84 | 0.34 | 3.58% | 9.84 | 1409 | 9.85 | 758 | 13.67 |
| 2017-12-05 | 2883 | 55002566 | 9898 | 535414853 | 9.80 | 9.84 | 9.64 | 9.65 | 0.19 | -1.93% | 9.65 | 390 | 9.66 | 29 | 13.40 |
| 2017-12-06 | 2883 | 55940019 | 12740 | 539878830 | 9.68 | 9.78 | 9.55 | 9.55 | 0.10 | -1.04% | 9.55 | 1191 | 9.56 | 206 | 13.26 |
| 2017-12-07 | 2883 | 33071345 | 9155 | 313979001 | 9.59 | 9.64 | 9.41 | 9.41 | 0.14 | -1.47% | 9.41 | 1064 | 9.43 | 110 | 13.07 |
| 2017-12-08 | 2883 | 24258824 | 4921 | 230265955 | 9.45 | 9.55 | 9.41 | 9.49 | 0.08 | 0.85% | 9.49 | 63 | 9.50 | 10 | 13.18 |
| 2017-12-11 | 2883 | 20861883 | 3831 | 199971544 | 9.55 | 9.62 | 9.54 | 9.57 | 0.08 | 0.84% | 9.57 | 414 | 9.59 | 41 | 13.29 |
| 2017-12-12 | 2883 | 63055071 | 10016 | 619671114 | 9.75 | 9.95 | 9.75 | 9.77 | 0.20 | 2.09% | 9.77 | 1291 | 9.78 | 179 | 13.57 |
| 2017-12-13 | 2883 | 31211564 | 5809 | 305250039 | 9.78 | 9.86 | 9.74 | 9.77 | 0.00 | 0% | 9.76 | 519 | 9.77 | 4633 | 13.57 |
| 2017-12-14 | 2883 | 44066224 | 9664 | 434707683 | 9.86 | 9.94 | 9.79 | 9.86 | 0.09 | 0.92% | 9.85 | 66 | 9.86 | 1922 | 13.69 |
| 2017-12-15 | 2883 | 49760227 | 7751 | 486123696 | 9.86 | 9.88 | 9.73 | 9.76 | 0.10 | -1.01% | 9.75 | 133 | 9.76 | 484 | 13.56 |
| 2017-12-18 | 2883 | 32248259 | 4990 | 317055997 | 9.83 | 9.88 | 9.78 | 9.83 | 0.07 | 0.72% | 9.82 | 1 | 9.83 | 18 | 13.65 |
| 2017-12-19 | 2883 | 66637681 | 12065 | 661886630 | 9.87 | 10.00 | 9.84 | 9.96 | 0.13 | 1.32% | 9.96 | 516 | 9.97 | 113 | 13.83 |
| 2017-12-20 | 2883 | 77952386 | 15660 | 793637544 | 10.00 | 10.30 | 10.00 | 10.20 | 0.24 | 2.41% | 10.15 | 2035 | 10.20 | 6313 | 14.17 |
| 2017-12-21 | 2883 | 38367358 | 7005 | 386437880 | 10.20 | 10.25 | 10.00 | 10.00 | 0.20 | -1.96% | 10.00 | 5916 | 10.05 | 532 | 13.89 |
| 2017-12-22 | 2883 | 27950629 | 4526 | 282476070 | 10.10 | 10.15 | 10.05 | 10.15 | 0.15 | 1.5% | 10.10 | 888 | 10.15 | 382 | 14.10 |
| 2017-12-25 | 2883 | 30155116 | 5267 | 307181554 | 10.20 | 10.30 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 558 | 10.20 | 1049 | 14.10 |
| 2017-12-26 | 2883 | 21407950 | 3584 | 215916142 | 10.20 | 10.25 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 698 | 10.10 | 810 | 13.96 |
| 2017-12-27 | 2883 | 26159956 | 5660 | 262882855 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 1109 | 10.10 | 893 | 14.03 |
| 2017-12-28 | 2883 | 31200775 | 6450 | 316494999 | 10.15 | 10.25 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 2618 | 10.15 | 75 | 14.03 |
| 2017-12-29 | 2883 | 21232570 | 4481 | 214981331 | 10.15 | 10.20 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 447 | 10.15 | 1432 | 14.10 |