力銘(3593)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 | 6.80 0 0% | 6.94 0.14 2.06% | 7.27 0.33 4.76% | 7.18 -0.09 -1.24% | 7.00 -0.18 -2.51% | 6.90 -0.1 -1.43% | 6.88 -0.02 -0.29% | 7.00 0.12 1.74% | 7.08 0.08 1.14% | 7.20 0.12 1.69% | 7.24 0.04 0.56% | 7.27 0.03 0.41% | 7.28 0.01 0.14% | 7.18 -0.1 -1.37% | 7.25 0.07 0.97% | 7.23 -0.02 -0.28% | 7.3 | |||||||||||||||
| 2 月 | 7.79 0.56 7.75% | 7.70 -0.09 -1.16% | 7.67 -0.03 -0.39% | 8.15 0.48 6.26% | 8.30 0.15 1.84% | 8.38 0.08 0.96% | 8.51 0.13 1.55% | 8.58 0.07 0.82% | 8.61 0.03 0.35% | 8.54 -0.07 -0.81% | 8.55 0.01 0.12% | 8.60 0.05 0.58% | 8.60 0 0% | 8.50 -0.1 -1.16% | 8.40 -0.1 -1.18% | 8.27 -0.13 -1.55% | 8.25 -0.02 -0.24% | 8.60 0.35 4.24% | 8.38 | |||||||||||||
| 3 月 | 8.56 -0.04 -0.47% | 8.71 0.15 1.75% | 8.88 0.17 1.95% | 8.87 -0.01 -0.11% | 8.74 -0.13 -1.47% | 8.83 0.09 1.03% | 8.84 0.01 0.11% | 9.17 0.33 3.73% | 8.90 -0.27 -2.94% | 8.74 -0.16 -1.8% | 8.70 -0.04 -0.46% | 8.68 -0.02 -0.23% | 8.68 0 0% | 8.85 0.17 1.96% | 9.35 0.5 5.65% | 9.80 0.45 4.81% | 9.90 0.1 1.02% | 9.90 0 0% | 9.89 -0.01 -0.1% | 9.89 0 0% | 9.80 -0.09 -0.91% | 9.88 0.08 0.82% | 9.87 -0.01 -0.1% | 9.18 | ||||||||
| 4 月 | 9.87 0 0% | 9.71 -0.16 -1.62% | 9.50 -0.21 -2.16% | 9.30 -0.2 -2.11% | 9.40 0.1 1.08% | 10.00 0.6 6.38% | 9.50 -0.5 -5% | 10.45 0.95 10% | 10.45 0 0% | 10.60 0.15 1.44% | 10.70 0.1 0.94% | 10.55 -0.15 -1.4% | 10.40 -0.15 -1.42% | 10.25 -0.15 -1.44% | 10.00 -0.25 -2.44% | 11.00 1 10% | 10.20 -0.8 -7.27% | 10.40 0.2 1.96% | 10.13 | |||||||||||||
| 5 月 | 10.40 0 0% | 10.35 -0.05 -0.48% | 10.40 0.05 0.48% | 10.45 0.05 0.48% | 10.30 -0.15 -1.44% | 10.20 -0.1 -0.97% | 10.20 0 0% | 10.20 0 0% | 10.05 -0.15 -1.47% | 10.25 0.2 1.99% | 10.10 -0.15 -1.46% | 10.10 0 0% | 10.20 0.1 0.99% | 10.20 0 0% | 10.25 0.05 0.49% | 10.25 0 0% | 10.30 0.05 0.49% | 10.30 0 0% | 10.30 0 0% | 10.40 0.1 0.97% | 10.28 | |||||||||||
| 6 月 | 10.40 0 0% | 10.50 0.1 0.96% | 10.40 -0.1 -0.95% | 10.30 -0.1 -0.96% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.25 -0.05 -0.49% | 10.35 0.1 0.98% | 10.35 0 0% | 10.15 -0.2 -1.93% | 10.40 0.25 2.46% | 10.25 -0.15 -1.44% | 10.35 0.1 0.98% | 10.20 -0.15 -1.45% | 10.30 0.1 0.98% | 10.40 0.1 0.97% | 10.30 -0.1 -0.96% | 10.30 0 0% | 10.20 -0.1 -0.97% | 10.20 0 0% | 10.30 0.1 0.98% | 10.35 0.05 0.49% | 10.31 | |||||||||
| 7 月 | 10.25 -0.1 -0.97% | 10.30 0.05 0.49% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.15 -0.1 -0.98% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.15 0.05 0.5% | 10.05 -0.1 -0.99% | 10.10 0.05 0.5% | 9.90 -0.2 -1.98% | 9.50 -0.4 -4.04% | 9.29 -0.21 -2.21% | 9.23 -0.06 -0.65% | 9.11 -0.12 -1.3% | 9.10 -0.01 -0.11% | 9.11 0.01 0.11% | 9.08 -0.03 -0.33% | 8.93 -0.15 -1.65% | 8.73 -0.2 -2.24% | 8.78 0.05 0.57% | 9.59 | ||||||||||
| 8 月 | 8.99 0.21 2.39% | 8.79 -0.2 -2.22% | 8.90 0.11 1.25% | 8.86 -0.04 -0.45% | 8.90 0.04 0.45% | 8.90 0 0% | 8.92 0.02 0.22% | 8.76 -0.16 -1.79% | 8.79 0.03 0.34% | 8.96 0.17 1.93% | 8.95 -0.01 -0.11% | 9.09 0.14 1.56% | 9.03 -0.06 -0.66% | 9.25 0.22 2.44% | 9.33 0.08 0.86% | 9.30 -0.03 -0.32% | 9.30 0 0% | 9.27 -0.03 -0.32% | 9.20 -0.07 -0.76% | 9.65 0.45 4.89% | 9.40 -0.25 -2.59% | 10.30 0.9 9.57% | 11.30 1 9.71% | 9.22 | ||||||||
| 9 月 | 12.40 1.1 9.73% | 12.60 0.2 1.61% | 12.30 -0.3 -2.38% | 12.00 -0.3 -2.44% | 11.30 -0.7 -5.83% | 11.55 0.25 2.21% | 12.00 0.45 3.9% | 11.85 -0.15 -1.25% | 12.15 0.3 2.53% | 13.35 1.2 9.88% | 13.85 0.5 3.75% | 15.20 1.35 9.75% | 15.25 0.05 0.33% | 16.75 1.5 9.84% | 16.55 -0.2 -1.19% | 15.90 -0.65 -3.93% | 14.35 -1.55 -9.75% | 12.95 -1.4 -9.76% | 13.45 0.5 3.86% | 13.25 -0.2 -1.49% | 12.55 -0.7 -5.28% | 12.60 0.05 0.4% | 13.37 | |||||||||
| 10 月 | 12.70 0.1 0.79% | 12.35 -0.35 -2.76% | 12.30 -0.05 -0.4% | 13.50 1.2 9.76% | 14.85 1.35 10% | 15.05 0.2 1.35% | 14.85 -0.2 -1.33% | 14.45 -0.4 -2.69% | 13.90 -0.55 -3.81% | 14.85 0.95 6.83% | 14.45 -0.4 -2.69% | 14.10 -0.35 -2.42% | 14.35 0.25 1.77% | 14.45 0.1 0.7% | 14.70 0.25 1.73% | 14.20 -0.5 -3.4% | 13.50 -0.7 -4.93% | 13.05 -0.45 -3.33% | 13.30 0.25 1.92% | 13.91 | ||||||||||||
| 11 月 | 13.35 0.05 0.38% | 13.05 -0.3 -2.25% | 13.05 0 0% | 13.00 -0.05 -0.38% | 12.85 -0.15 -1.15% | 13.15 0.3 2.33% | 12.85 -0.3 -2.28% | 12.80 -0.05 -0.39% | 12.00 -0.8 -6.25% | 12.00 0 0% | 11.90 -0.1 -0.83% | 12.00 0.1 0.84% | 11.90 -0.1 -0.83% | 13.05 1.15 9.66% | 12.95 -0.1 -0.77% | 13.20 0.25 1.93% | 12.90 -0.3 -2.27% | 12.90 0 0% | 12.55 -0.35 -2.71% | 12.55 0 0% | 12.30 -0.25 -1.99% | 12.15 -0.15 -1.22% | 12.63 | |||||||||
| 12 月 | 11.85 -0.3 -2.47% | 11.70 -0.15 -1.27% | 11.70 0 0% | 11.50 -0.2 -1.71% | 11.35 -0.15 -1.3% | 12.00 0.65 5.73% | 12.25 0.25 2.08% | 12.15 -0.1 -0.82% | 12.30 0.15 1.23% | 12.30 0 0% | 12.10 -0.2 -1.63% | 12.15 0.05 0.41% | 12.20 0.05 0.41% | 12.60 0.4 3.28% | 12.90 0.3 2.38% | 12.90 0 0% | 12.55 -0.35 -2.71% | 12.40 -0.15 -1.2% | 12.30 -0.1 -0.81% | 12.30 0 0% | 12.30 0 0% | 12.18 |
說明:最高漲幅:10%最低跌幅:-9.76% 最高價:16.75最低價:6.80平均價:10.51,灰色底表示週末,漲138天(40.22)元,跌141天(-29.72)元,平盤37天
10%=14,8%=8,7%=1,6%=4,5%=4,4%=6,3%=2,2%=31,1%=42,0%=63,-0%=1,-1%=3,-2%=3,-3%=3,-4%=3,-5%=16,-6%=26,-7%=36,-8%=50,
| 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 | 3593 | 102014 | 60 | 695916 | 6.65 | 6.90 | 6.64 | 6.80 | 0.15 | 0% | 6.79 | 1 | 6.80 | 9 | 0.00 |
| 2017-01-04 | 3593 | 174035 | 74 | 1206145 | 6.80 | 7.00 | 6.80 | 6.94 | 0.14 | 2.06% | 6.94 | 2 | 6.99 | 2 | 0.00 |
| 2017-01-05 | 3593 | 266300 | 112 | 1918957 | 7.00 | 7.32 | 7.00 | 7.27 | 0.33 | 4.76% | 7.25 | 7 | 7.27 | 11 | 0.00 |
| 2017-01-06 | 3593 | 107417 | 65 | 775417 | 7.25 | 7.28 | 7.18 | 7.18 | 0.09 | -1.24% | 7.18 | 5 | 7.25 | 1 | 0.00 |
| 2017-01-09 | 3593 | 91006 | 44 | 641932 | 7.16 | 7.22 | 7.00 | 7.00 | 0.18 | -2.51% | 7.00 | 1 | 7.10 | 1 | 0.00 |
| 2017-01-10 | 3593 | 92012 | 30 | 640655 | 6.76 | 7.01 | 6.76 | 6.90 | 0.10 | -1.43% | 6.91 | 2 | 7.00 | 11 | 0.00 |
| 2017-01-11 | 3593 | 75007 | 37 | 501695 | 6.61 | 6.89 | 6.61 | 6.88 | 0.02 | -0.29% | 6.75 | 4 | 6.88 | 2 | 0.00 |
| 2017-01-12 | 3593 | 100008 | 39 | 699846 | 6.94 | 7.03 | 6.94 | 7.00 | 0.12 | 1.74% | 6.94 | 2 | 7.04 | 10 | 0.00 |
| 2017-01-13 | 3593 | 88009 | 42 | 620623 | 7.00 | 7.10 | 7.00 | 7.08 | 0.08 | 1.14% | 7.08 | 38 | 7.10 | 6 | 0.00 |
| 2017-01-16 | 3593 | 157050 | 65 | 1120437 | 7.00 | 7.24 | 7.00 | 7.20 | 0.12 | 1.69% | 7.16 | 7 | 7.22 | 1 | 0.00 |
| 2017-01-17 | 3593 | 121291 | 52 | 875593 | 7.21 | 7.26 | 7.15 | 7.24 | 0.04 | 0.56% | 7.19 | 4 | 7.23 | 2 | 0.00 |
| 2017-01-18 | 3593 | 199025 | 52 | 1442828 | 7.37 | 7.37 | 7.22 | 7.27 | 0.03 | 0.41% | 7.25 | 15 | 7.27 | 3 | 0.00 |
| 2017-01-19 | 3593 | 205020 | 93 | 1458312 | 7.20 | 7.28 | 7.01 | 7.28 | 0.01 | 0.14% | 7.05 | 7 | 7.28 | 3 | 0.00 |
| 2017-01-20 | 3593 | 119010 | 45 | 854860 | 7.10 | 7.28 | 7.10 | 7.18 | 0.10 | -1.37% | 7.18 | 2 | 7.20 | 3 | 0.00 |
| 2017-01-23 | 3593 | 97020 | 49 | 699610 | 7.18 | 7.31 | 7.01 | 7.25 | 0.07 | 0.97% | 7.21 | 2 | 7.25 | 8 | 0.00 |
| 2017-01-24 | 3593 | 93020 | 35 | 671841 | 7.22 | 7.24 | 7.20 | 7.23 | 0.02 | -0.28% | 7.21 | 3 | 7.23 | 1 | 0.00 |
| 2017-02-02 | 3593 | 276044 | 141 | 2116129 | 7.90 | 7.90 | 7.45 | 7.79 | 0.56 | 7.75% | 7.78 | 20 | 7.79 | 18 | 0.00 |
| 2017-02-03 | 3593 | 499012 | 178 | 3766207 | 7.78 | 7.79 | 7.35 | 7.70 | 0.09 | -1.16% | 7.66 | 1 | 7.75 | 2 | 0.00 |
| 2017-02-06 | 3593 | 106047 | 75 | 808850 | 7.60 | 7.70 | 7.54 | 7.67 | 0.03 | -0.39% | 7.67 | 5 | 7.68 | 17 | 0.00 |
| 2017-02-07 | 3593 | 468030 | 163 | 3694461 | 7.66 | 8.15 | 7.57 | 8.15 | 0.48 | 6.26% | 8.09 | 4 | 8.15 | 12 | 0.00 |
| 2017-02-08 | 3593 | 515027 | 156 | 4225878 | 8.10 | 8.30 | 8.01 | 8.30 | 0.15 | 1.84% | 8.30 | 23 | 8.32 | 4 | 0.00 |
| 2017-02-09 | 3593 | 260815 | 110 | 2168945 | 8.35 | 8.39 | 8.22 | 8.38 | 0.08 | 0.96% | 8.31 | 10 | 8.39 | 24 | 0.00 |
| 2017-02-10 | 3593 | 495053 | 204 | 4269421 | 8.38 | 8.93 | 8.35 | 8.51 | 0.13 | 1.55% | 8.50 | 15 | 8.56 | 5 | 0.00 |
| 2017-02-13 | 3593 | 316110 | 147 | 2712959 | 8.78 | 8.79 | 8.50 | 8.58 | 0.07 | 0.82% | 8.52 | 31 | 8.60 | 5 | 0.00 |
| 2017-02-14 | 3593 | 199053 | 101 | 1709575 | 8.55 | 8.66 | 8.55 | 8.61 | 0.03 | 0.35% | 8.60 | 4 | 8.61 | 3 | 0.00 |
| 2017-02-15 | 3593 | 377267 | 152 | 3221944 | 8.61 | 8.62 | 8.46 | 8.54 | 0.07 | -0.81% | 8.47 | 26 | 8.54 | 5 | 0.00 |
| 2017-02-16 | 3593 | 271029 | 64 | 2304498 | 8.50 | 8.57 | 8.45 | 8.55 | 0.01 | 0.12% | 8.48 | 1 | 8.55 | 2 | 0.00 |
| 2017-02-17 | 3593 | 139067 | 96 | 1185193 | 8.56 | 8.60 | 8.48 | 8.60 | 0.05 | 0.58% | 8.49 | 34 | 8.60 | 5 | 0.00 |
| 2017-02-18 | 3593 | 123058 | 80 | 1048365 | 8.55 | 8.65 | 8.48 | 8.60 | 0.00 | 0% | 8.50 | 4 | 8.61 | 1 | 0.00 |
| 2017-02-20 | 3593 | 128092 | 99 | 1092523 | 8.55 | 8.60 | 8.49 | 8.50 | 0.10 | -1.16% | 8.50 | 20 | 8.59 | 17 | 0.00 |
| 2017-02-21 | 3593 | 91084 | 93 | 769539 | 8.43 | 8.50 | 8.40 | 8.40 | 0.10 | -1.18% | 8.40 | 6 | 8.49 | 9 | 0.00 |
| 2017-02-22 | 3593 | 98060 | 102 | 793181 | 8.40 | 8.40 | 7.56 | 8.27 | 0.13 | -1.55% | 8.21 | 5 | 8.28 | 11 | 0.00 |
| 2017-02-23 | 3593 | 178020 | 78 | 1450520 | 8.10 | 8.25 | 8.07 | 8.25 | 0.02 | -0.24% | 8.24 | 1 | 8.25 | 2 | 0.00 |
| 2017-02-24 | 3593 | 150000 | 59 | 1279260 | 8.19 | 8.68 | 8.18 | 8.60 | 0.35 | 4.24% | 8.54 | 2 | 8.60 | 8 | 0.00 |
| 2017-03-01 | 3593 | 100402 | 212 | 862122 | 8.60 | 8.73 | 8.53 | 8.56 | 0.04 | -0.47% | 8.56 | 10 | 8.66 | 3 | 0.00 |
| 2017-03-02 | 3593 | 75000 | 33 | 644690 | 8.56 | 8.71 | 8.51 | 8.71 | 0.15 | 1.75% | 8.56 | 3 | 8.71 | 3 | 0.00 |
| 2017-03-03 | 3593 | 179000 | 71 | 1595390 | 8.70 | 8.98 | 8.70 | 8.88 | 0.17 | 1.95% | 8.81 | 1 | 8.90 | 5 | 0.00 |
| 2017-03-06 | 3593 | 51000 | 26 | 451330 | 8.88 | 8.88 | 8.80 | 8.87 | 0.01 | -0.11% | 8.83 | 1 | 8.87 | 1 | 0.00 |
| 2017-03-07 | 3593 | 57010 | 39 | 496301 | 8.81 | 8.81 | 8.65 | 8.74 | 0.13 | -1.47% | 8.65 | 11 | 8.74 | 8 | 0.00 |
| 2017-03-08 | 3593 | 40000 | 21 | 350690 | 8.86 | 8.88 | 8.66 | 8.83 | 0.09 | 1.03% | 8.71 | 1 | 8.84 | 2 | 0.00 |
| 2017-03-09 | 3593 | 28020 | 30 | 246902 | 8.83 | 8.86 | 8.76 | 8.84 | 0.01 | 0.11% | 8.77 | 3 | 8.84 | 3 | 0.00 |
| 2017-03-10 | 3593 | 459032 | 153 | 4112017 | 8.65 | 9.20 | 8.62 | 9.17 | 0.33 | 3.73% | 9.15 | 1 | 9.17 | 14 | 0.00 |
| 2017-03-13 | 3593 | 125010 | 66 | 1119280 | 9.17 | 9.17 | 8.80 | 8.90 | 0.27 | -2.94% | 8.89 | 1 | 9.00 | 54 | 0.00 |
| 2017-03-14 | 3593 | 216000 | 68 | 1891230 | 8.80 | 8.80 | 8.70 | 8.74 | 0.16 | -1.8% | 8.73 | 17 | 8.74 | 10 | 0.00 |
| 2017-03-15 | 3593 | 72194 | 183 | 629427 | 8.75 | 8.75 | 8.70 | 8.70 | 0.04 | -0.46% | 8.68 | 5 | 8.70 | 24 | 0.00 |
| 2017-03-16 | 3593 | 71110 | 114 | 622149 | 8.91 | 8.92 | 8.67 | 8.68 | 0.02 | -0.23% | 8.68 | 2 | 8.72 | 1 | 0.00 |
| 2017-03-17 | 3593 | 93125 | 120 | 811090 | 8.80 | 8.84 | 8.66 | 8.68 | 0.00 | 0% | 8.68 | 2 | 8.79 | 1 | 0.00 |
| 2017-03-20 | 3593 | 136087 | 110 | 1200242 | 8.68 | 8.88 | 8.67 | 8.85 | 0.17 | 1.96% | 8.80 | 2 | 8.85 | 1 | 0.00 |
| 2017-03-21 | 3593 | 412085 | 156 | 3751565 | 8.90 | 9.35 | 8.88 | 9.35 | 0.50 | 5.65% | 9.17 | 12 | 9.35 | 10 | 0.00 |
| 2017-03-22 | 3593 | 610064 | 237 | 5847502 | 9.32 | 9.80 | 9.20 | 9.80 | 0.45 | 4.81% | 9.79 | 5 | 9.80 | 14 | 0.00 |
| 2017-03-23 | 3593 | 414073 | 203 | 4116281 | 10.00 | 10.15 | 9.70 | 9.90 | 0.10 | 1.02% | 9.90 | 2 | 9.97 | 1 | 0.00 |
| 2017-03-24 | 3593 | 334621 | 114 | 3300685 | 9.50 | 9.93 | 9.50 | 9.90 | 0.00 | 0% | 9.85 | 20 | 9.90 | 5 | 0.00 |
| 2017-03-27 | 3593 | 195097 | 126 | 1935017 | 10.00 | 10.00 | 9.89 | 9.89 | 0.01 | -0.1% | 9.90 | 10 | 9.96 | 13 | 0.00 |
| 2017-03-28 | 3593 | 185028 | 82 | 1821248 | 9.86 | 9.89 | 9.75 | 9.89 | 0.00 | 0% | 9.76 | 4 | 9.88 | 3 | 0.00 |
| 2017-03-29 | 3593 | 149038 | 82 | 1464002 | 10.05 | 10.05 | 9.80 | 9.80 | 0.09 | -0.91% | 9.80 | 1 | 9.87 | 1 | 0.00 |
| 2017-03-30 | 3593 | 144042 | 74 | 1408635 | 9.79 | 9.88 | 9.73 | 9.88 | 0.08 | 0.82% | 9.80 | 1 | 9.88 | 1 | 0.00 |
| 2017-03-31 | 3593 | 356044 | 91 | 3525417 | 9.90 | 9.98 | 9.81 | 9.87 | 0.01 | -0.1% | 9.87 | 4 | 9.90 | 20 | 0.00 |
| 2017-04-05 | 3593 | 124036 | 69 | 1215496 | 9.87 | 9.90 | 9.75 | 9.87 | 0.00 | 0% | 9.79 | 12 | 9.87 | 7 | 0.00 |
| 2017-04-06 | 3593 | 40022 | 43 | 390948 | 9.82 | 9.84 | 9.71 | 9.71 | 0.16 | -1.62% | 9.72 | 5 | 9.73 | 3 | 0.00 |
| 2017-04-07 | 3593 | 211030 | 87 | 2033158 | 9.80 | 9.80 | 9.49 | 9.50 | 0.21 | -2.16% | 9.49 | 3 | 9.51 | 2 | 0.00 |
| 2017-04-10 | 3593 | 135030 | 75 | 1248800 | 9.40 | 9.40 | 9.21 | 9.30 | 0.20 | -2.11% | 9.22 | 7 | 9.30 | 2 | 0.00 |
| 2017-04-11 | 3593 | 93020 | 55 | 858971 | 9.29 | 9.50 | 9.00 | 9.40 | 0.10 | 1.08% | 9.15 | 12 | 9.40 | 7 | 0.00 |
| 2017-04-12 | 3593 | 459190 | 249 | 4680918 | 9.40 | 10.30 | 9.40 | 10.00 | 0.60 | 6.38% | 9.95 | 7 | 10.00 | 28 | 0.00 |
| 2017-04-13 | 3593 | 214300 | 212 | 2017115 | 9.05 | 9.73 | 9.05 | 9.50 | 0.50 | -5% | 9.50 | 4 | 9.60 | 1 | 0.00 |
| 2017-04-14 | 3593 | 1758000 | 400 | 18273470 | 9.30 | 10.45 | 9.30 | 10.45 | 0.95 | 10% | 10.45 | 313 | 0.00 | 0 | 0.00 |
| 2017-04-17 | 3593 | 2503000 | 809 | 27522550 | 11.00 | 11.45 | 10.45 | 10.45 | 0.00 | 0% | 10.45 | 19 | 10.50 | 1 | 0.00 |
| 2017-04-18 | 3593 | 639000 | 250 | 6509000 | 10.40 | 10.60 | 9.95 | 10.60 | 0.15 | 1.44% | 10.55 | 2 | 10.60 | 3 | 0.00 |
| 2017-04-19 | 3593 | 240010 | 126 | 2540960 | 10.60 | 10.70 | 10.40 | 10.70 | 0.10 | 0.94% | 10.45 | 11 | 10.70 | 335 | 0.00 |
| 2017-04-20 | 3593 | 264010 | 111 | 2743110 | 10.90 | 10.90 | 10.25 | 10.55 | 0.15 | -1.4% | 10.40 | 11 | 10.55 | 1 | 0.00 |
| 2017-04-21 | 3593 | 113429 | 492 | 1166269 | 10.10 | 10.40 | 10.10 | 10.40 | 0.15 | -1.42% | 10.35 | 8 | 10.40 | 2 | 0.00 |
| 2017-04-24 | 3593 | 113219 | 272 | 1157209 | 10.20 | 10.30 | 10.15 | 10.25 | 0.15 | -1.44% | 10.25 | 26 | 10.30 | 20 | 0.00 |
| 2017-04-25 | 3593 | 321362 | 186 | 3239783 | 10.35 | 10.35 | 10.00 | 10.00 | 0.25 | -2.44% | 10.00 | 15 | 10.15 | 1 | 0.00 |
| 2017-04-26 | 3593 | 1006055 | 388 | 10590015 | 9.90 | 11.00 | 9.55 | 11.00 | 1.00 | 10% | 10.90 | 7 | 11.00 | 143 | 0.00 |
| 2017-04-27 | 3593 | 843070 | 377 | 8753002 | 11.00 | 11.00 | 10.00 | 10.20 | 0.80 | -7.27% | 10.20 | 25 | 10.35 | 13 | 0.00 |
| 2017-04-28 | 3593 | 182013 | 88 | 1855030 | 10.20 | 10.40 | 10.00 | 10.40 | 0.20 | 1.96% | 10.40 | 29 | 10.45 | 13 | 0.00 |
| 2017-05-02 | 3593 | 173130 | 96 | 1805732 | 10.20 | 10.55 | 10.20 | 10.40 | 0.00 | 0% | 10.35 | 10 | 10.40 | 11 | 0.00 |
| 2017-05-03 | 3593 | 103012 | 55 | 1072770 | 10.30 | 10.50 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 4 | 10.40 | 9 | 0.00 |
| 2017-05-04 | 3593 | 168095 | 65 | 1753845 | 10.20 | 10.60 | 10.20 | 10.40 | 0.05 | 0.48% | 10.40 | 6 | 10.45 | 5 | 0.00 |
| 2017-05-05 | 3593 | 184011 | 75 | 1920360 | 10.50 | 10.60 | 10.35 | 10.45 | 0.05 | 0.48% | 10.45 | 1 | 10.55 | 7 | 0.00 |
| 2017-05-08 | 3593 | 104054 | 61 | 1090005 | 10.40 | 10.55 | 10.30 | 10.30 | 0.15 | -1.44% | 10.30 | 14 | 10.50 | 12 | 0.00 |
| 2017-05-09 | 3593 | 170011 | 74 | 1713061 | 10.20 | 10.20 | 10.00 | 10.20 | 0.10 | -0.97% | 10.00 | 10 | 10.20 | 44 | 0.00 |
| 2017-05-10 | 3593 | 87001 | 26 | 874510 | 10.15 | 10.20 | 10.00 | 10.20 | 0.00 | 0% | 10.05 | 12 | 10.20 | 2 | 0.00 |
| 2017-05-11 | 3593 | 56002 | 31 | 569920 | 10.20 | 10.25 | 10.00 | 10.20 | 0.00 | 0% | 10.20 | 15 | 10.25 | 10 | 0.00 |
| 2017-05-12 | 3593 | 96005 | 48 | 973850 | 10.20 | 10.20 | 10.00 | 10.05 | 0.15 | -1.47% | 10.05 | 5 | 10.15 | 11 | 0.00 |
| 2017-05-15 | 3593 | 76120 | 38 | 767873 | 10.00 | 10.25 | 10.00 | 10.25 | 0.20 | 1.99% | 10.20 | 14 | 10.25 | 1 | 0.00 |
| 2017-05-16 | 3593 | 122131 | 38 | 1242810 | 10.20 | 10.20 | 10.10 | 10.10 | 0.15 | -1.46% | 10.05 | 3 | 10.10 | 1 | 0.00 |
| 2017-05-17 | 3593 | 98060 | 44 | 989050 | 10.00 | 10.25 | 10.00 | 10.10 | 0.00 | 0% | 10.10 | 2 | 10.20 | 18 | 0.00 |
| 2017-05-18 | 3593 | 169005 | 57 | 1709150 | 10.10 | 10.20 | 10.05 | 10.20 | 0.10 | 0.99% | 10.10 | 2 | 10.20 | 5 | 0.00 |
| 2017-05-19 | 3593 | 127000 | 40 | 1299250 | 10.20 | 10.30 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 69 | 10.30 | 1 | 0.00 |
| 2017-05-22 | 3593 | 193003 | 61 | 1974080 | 10.30 | 10.35 | 10.15 | 10.25 | 0.05 | 0.49% | 10.25 | 25 | 10.30 | 1 | 0.00 |
| 2017-05-23 | 3593 | 160281 | 62 | 1642016 | 10.25 | 10.35 | 10.10 | 10.25 | 0.00 | 0% | 10.25 | 9 | 10.30 | 1 | 0.00 |
| 2017-05-24 | 3593 | 153011 | 45 | 1573811 | 10.25 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.30 | 2 | 10.35 | 17 | 0.00 |
| 2017-05-25 | 3593 | 162000 | 57 | 1677350 | 10.40 | 10.60 | 10.20 | 10.30 | 0.00 | 0% | 10.30 | 2 | 10.35 | 4 | 0.00 |
| 2017-05-26 | 3593 | 58000 | 21 | 593350 | 10.15 | 10.30 | 10.10 | 10.30 | 0.00 | 0% | 10.30 | 5 | 10.35 | 2 | 0.00 |
| 2017-05-31 | 3593 | 160000 | 54 | 1664000 | 10.50 | 10.55 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 20 | 10.45 | 9 | 0.00 |
| 2017-06-01 | 3593 | 113234 | 42 | 1182458 | 10.40 | 10.50 | 10.40 | 10.40 | 0.00 | 0% | 10.40 | 4 | 10.45 | 15 | 0.00 |
| 2017-06-02 | 3593 | 107010 | 41 | 1116251 | 10.50 | 10.50 | 10.40 | 10.50 | 0.10 | 0.96% | 10.40 | 3 | 10.50 | 28 | 0.00 |
| 2017-06-03 | 3593 | 87004 | 35 | 908340 | 10.50 | 10.50 | 10.35 | 10.40 | 0.10 | -0.95% | 10.40 | 34 | 10.50 | 19 | 0.00 |
| 2017-06-06 | 3593 | 227017 | 51 | 2350675 | 10.35 | 10.40 | 10.30 | 10.30 | 0.10 | -0.96% | 10.25 | 25 | 10.40 | 1 | 0.00 |
| 2017-06-07 | 3593 | 69005 | 33 | 720650 | 10.60 | 10.60 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 6 | 10.45 | 1 | 0.00 |
| 2017-06-08 | 3593 | 169005 | 46 | 1750200 | 10.35 | 10.50 | 10.30 | 10.30 | 0.05 | -0.48% | 10.25 | 34 | 10.40 | 6 | 0.00 |
| 2017-06-09 | 3593 | 67001 | 31 | 693360 | 10.40 | 10.50 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 17 | 10.30 | 3 | 0.00 |
| 2017-06-12 | 3593 | 189000 | 31 | 1943450 | 10.25 | 10.35 | 10.20 | 10.35 | 0.10 | 0.98% | 10.25 | 8 | 10.35 | 7 | 0.00 |
| 2017-06-13 | 3593 | 136010 | 28 | 1413852 | 10.35 | 10.45 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 11 | 10.45 | 2 | 0.00 |
| 2017-06-14 | 3593 | 457266 | 67 | 4664086 | 10.30 | 10.35 | 10.10 | 10.15 | 0.20 | -1.93% | 10.15 | 2 | 10.30 | 10 | 0.00 |
| 2017-06-15 | 3593 | 176028 | 38 | 1807087 | 10.25 | 10.45 | 10.20 | 10.40 | 0.25 | 2.46% | 10.25 | 20 | 10.40 | 15 | 0.00 |
| 2017-06-16 | 3593 | 212004 | 55 | 2170690 | 10.30 | 10.35 | 10.15 | 10.25 | 0.15 | -1.44% | 10.25 | 2 | 10.30 | 20 | 0.00 |
| 2017-06-19 | 3593 | 77012 | 35 | 789722 | 10.20 | 10.35 | 10.20 | 10.35 | 0.10 | 0.98% | 10.25 | 18 | 10.35 | 9 | 0.00 |
| 2017-06-20 | 3593 | 65002 | 21 | 664720 | 10.25 | 10.35 | 10.20 | 10.20 | 0.15 | -1.45% | 10.20 | 46 | 10.35 | 12 | 0.00 |
| 2017-06-21 | 3593 | 123003 | 40 | 1257880 | 10.20 | 10.40 | 10.20 | 10.30 | 0.10 | 0.98% | 10.20 | 10 | 10.35 | 2 | 0.00 |
| 2017-06-22 | 3593 | 66010 | 26 | 679051 | 10.30 | 10.40 | 10.20 | 10.40 | 0.10 | 0.97% | 10.25 | 19 | 10.40 | 23 | 0.00 |
| 2017-06-23 | 3593 | 55001 | 19 | 566110 | 10.20 | 10.30 | 10.20 | 10.30 | 0.10 | -0.96% | 10.25 | 11 | 10.40 | 38 | 0.00 |
| 2017-06-26 | 3593 | 244080 | 69 | 2496565 | 10.10 | 10.30 | 10.10 | 10.30 | 0.00 | 0% | 10.25 | 5 | 10.35 | 22 | 0.00 |
| 2017-06-27 | 3593 | 104030 | 25 | 1067003 | 10.35 | 10.35 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 31 | 10.30 | 6 | 0.00 |
| 2017-06-28 | 3593 | 91002 | 26 | 929320 | 10.20 | 10.30 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 1 | 10.25 | 2 | 0.00 |
| 2017-06-29 | 3593 | 93002 | 41 | 955020 | 10.20 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.30 | 3 | 10.35 | 23 | 0.00 |
| 2017-06-30 | 3593 | 62045 | 30 | 636908 | 10.30 | 10.35 | 10.20 | 10.35 | 0.05 | 0.49% | 10.35 | 1 | 10.45 | 13 | 0.00 |
| 2017-07-03 | 3593 | 322001 | 52 | 3313610 | 10.20 | 10.45 | 10.15 | 10.25 | 0.10 | -0.97% | 10.25 | 5 | 10.45 | 7 | 0.00 |
| 2017-07-04 | 3593 | 37002 | 19 | 381070 | 10.25 | 10.30 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 6 | 10.30 | 2 | 0.00 |
| 2017-07-05 | 3593 | 35000 | 20 | 359900 | 10.30 | 10.30 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 15 | 10.30 | 3 | 0.00 |
| 2017-07-06 | 3593 | 54001 | 26 | 551760 | 10.25 | 10.25 | 10.15 | 10.25 | 0.05 | -0.49% | 10.15 | 36 | 10.25 | 1 | 0.00 |
| 2017-07-07 | 3593 | 33001 | 11 | 335060 | 10.20 | 10.20 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 10 | 10.25 | 1 | 0.00 |
| 2017-07-10 | 3593 | 153120 | 55 | 1552931 | 10.15 | 10.25 | 9.98 | 10.20 | 0.05 | 0.49% | 10.15 | 1 | 10.20 | 2 | 0.00 |
| 2017-07-11 | 3593 | 181030 | 50 | 1827450 | 10.20 | 10.25 | 10.00 | 10.10 | 0.10 | -0.98% | 10.10 | 1 | 10.20 | 17 | 0.00 |
| 2017-07-12 | 3593 | 91002 | 39 | 927420 | 10.20 | 10.25 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 11 | 10.20 | 4 | 0.00 |
| 2017-07-13 | 3593 | 141010 | 46 | 1427800 | 10.10 | 10.20 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 31 | 10.20 | 9 | 0.00 |
| 2017-07-14 | 3593 | 110180 | 42 | 1115550 | 10.05 | 10.20 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 22 | 10.15 | 15 | 0.00 |
| 2017-07-17 | 3593 | 866009 | 301 | 8096318 | 10.00 | 10.00 | 9.09 | 9.90 | 0.20 | -1.98% | 9.75 | 1 | 9.90 | 3 | 0.00 |
| 2017-07-18 | 3593 | 288001 | 91 | 2701249 | 9.40 | 9.64 | 9.23 | 9.50 | 0.40 | -4.04% | 9.40 | 1 | 9.50 | 10 | 0.00 |
| 2017-07-19 | 3593 | 138004 | 72 | 1291116 | 9.47 | 9.47 | 9.27 | 9.29 | 0.21 | -2.21% | 9.26 | 5 | 9.29 | 1 | 0.00 |
| 2017-07-20 | 3593 | 118037 | 50 | 1098460 | 9.30 | 9.35 | 9.23 | 9.23 | 0.06 | -0.65% | 9.23 | 2 | 9.30 | 2 | 0.00 |
| 2017-07-21 | 3593 | 158040 | 65 | 1439193 | 9.23 | 9.23 | 9.00 | 9.11 | 0.12 | -1.3% | 9.08 | 5 | 9.11 | 13 | 0.00 |
| 2017-07-24 | 3593 | 86001 | 47 | 783189 | 9.10 | 9.13 | 9.03 | 9.10 | 0.01 | -0.11% | 9.10 | 2 | 9.12 | 8 | 0.00 |
| 2017-07-25 | 3593 | 46002 | 25 | 417698 | 9.10 | 9.12 | 9.01 | 9.11 | 0.01 | 0.11% | 9.08 | 5 | 9.11 | 14 | 0.00 |
| 2017-07-26 | 3593 | 208000 | 64 | 1877260 | 9.03 | 9.08 | 9.00 | 9.08 | 0.03 | -0.33% | 9.02 | 1 | 9.08 | 28 | 0.00 |
| 2017-07-27 | 3593 | 66004 | 24 | 592846 | 9.00 | 9.00 | 8.93 | 8.93 | 0.15 | -1.65% | 8.93 | 1 | 8.97 | 15 | 0.00 |
| 2017-07-28 | 3593 | 107358 | 52 | 947372 | 8.94 | 8.94 | 8.73 | 8.73 | 0.20 | -2.24% | 8.73 | 1 | 8.75 | 27 | 0.00 |
| 2017-07-31 | 3593 | 148001 | 62 | 1277818 | 8.72 | 8.78 | 8.56 | 8.78 | 0.05 | 0.57% | 8.70 | 1 | 8.75 | 3 | 0.00 |
| 2017-08-01 | 3593 | 116001 | 39 | 1025109 | 8.75 | 8.99 | 8.70 | 8.99 | 0.21 | 2.39% | 8.83 | 1 | 9.00 | 15 | 0.00 |
| 2017-08-02 | 3593 | 11104 | 13 | 97419 | 8.74 | 8.79 | 8.74 | 8.79 | 0.20 | -2.22% | 8.79 | 6 | 8.93 | 1 | 0.00 |
| 2017-08-03 | 3593 | 105005 | 50 | 921681 | 8.68 | 9.00 | 8.56 | 8.90 | 0.11 | 1.25% | 8.90 | 10 | 9.09 | 5 | 0.00 |
| 2017-08-04 | 3593 | 57050 | 28 | 508237 | 8.86 | 9.10 | 8.70 | 8.86 | 0.04 | -0.45% | 8.85 | 15 | 8.89 | 4 | 0.00 |
| 2017-08-07 | 3593 | 109020 | 49 | 960443 | 8.76 | 8.90 | 8.70 | 8.90 | 0.04 | 0.45% | 8.80 | 4 | 8.90 | 3 | 0.00 |
| 2017-08-08 | 3593 | 47002 | 14 | 416016 | 8.90 | 8.90 | 8.80 | 8.90 | 0.00 | 0% | 8.81 | 4 | 8.92 | 10 | 0.00 |
| 2017-08-09 | 3593 | 62101 | 42 | 555923 | 8.90 | 9.00 | 8.90 | 8.92 | 0.02 | 0.22% | 8.90 | 6 | 9.02 | 1 | 0.00 |
| 2017-08-10 | 3593 | 56001 | 23 | 492638 | 8.85 | 8.90 | 8.75 | 8.76 | 0.16 | -1.79% | 8.75 | 1 | 8.87 | 1 | 0.00 |
| 2017-08-11 | 3593 | 18001 | 9 | 156088 | 8.76 | 8.79 | 8.65 | 8.79 | 0.03 | 0.34% | 8.66 | 2 | 8.80 | 3 | 0.00 |
| 2017-08-14 | 3593 | 35673 | 28 | 318697 | 8.79 | 8.99 | 8.76 | 8.96 | 0.17 | 1.93% | 8.93 | 3 | 8.96 | 4 | 0.00 |
| 2017-08-15 | 3593 | 67003 | 19 | 596347 | 8.96 | 8.96 | 8.80 | 8.95 | 0.01 | -0.11% | 8.95 | 3 | 8.96 | 3 | 0.00 |
| 2017-08-16 | 3593 | 48000 | 25 | 430630 | 8.90 | 9.09 | 8.90 | 9.09 | 0.14 | 1.56% | 9.09 | 2 | 9.10 | 9 | 0.00 |
| 2017-08-17 | 3593 | 69001 | 19 | 623759 | 9.10 | 9.12 | 9.00 | 9.03 | 0.06 | -0.66% | 9.03 | 6 | 9.10 | 5 | 0.00 |
| 2017-08-18 | 3593 | 119000 | 47 | 1093870 | 9.04 | 9.46 | 9.04 | 9.25 | 0.22 | 2.44% | 9.25 | 13 | 9.30 | 1 | 0.00 |
| 2017-08-21 | 3593 | 62000 | 21 | 575640 | 9.38 | 9.38 | 9.20 | 9.33 | 0.08 | 0.86% | 9.27 | 10 | 9.34 | 1 | 0.00 |
| 2017-08-22 | 3593 | 58010 | 35 | 539921 | 9.33 | 9.34 | 9.15 | 9.30 | 0.03 | -0.32% | 9.30 | 8 | 9.34 | 1 | 0.00 |
| 2017-08-23 | 3593 | 66001 | 20 | 614399 | 9.35 | 9.38 | 9.30 | 9.30 | 0.00 | 0% | 9.30 | 10 | 9.36 | 1 | 0.00 |
| 2017-08-24 | 3593 | 39002 | 11 | 360908 | 9.25 | 9.28 | 9.24 | 9.27 | 0.03 | -0.32% | 9.26 | 3 | 9.32 | 6 | 0.00 |
| 2017-08-25 | 3593 | 223100 | 74 | 2024889 | 9.25 | 9.30 | 9.00 | 9.20 | 0.07 | -0.76% | 9.10 | 20 | 9.20 | 2 | 0.00 |
| 2017-08-28 | 3593 | 214001 | 66 | 1976059 | 9.20 | 9.65 | 9.05 | 9.65 | 0.45 | 4.89% | 9.40 | 4 | 9.65 | 1 | 0.00 |
| 2017-08-29 | 3593 | 154005 | 61 | 1433655 | 9.50 | 9.60 | 9.20 | 9.40 | 0.25 | -2.59% | 9.38 | 5 | 9.53 | 4 | 0.00 |
| 2017-08-30 | 3593 | 418030 | 186 | 4141559 | 9.50 | 10.30 | 9.50 | 10.30 | 0.90 | 9.57% | 10.30 | 196 | 0.00 | 0 | 0.00 |
| 2017-08-31 | 3593 | 520442 | 185 | 5849744 | 10.70 | 11.30 | 10.70 | 11.30 | 1.00 | 9.71% | 11.30 | 566 | 0.00 | 0 | 0.00 |
| 2017-09-01 | 3593 | 1218588 | 387 | 15100341 | 12.40 | 12.40 | 12.30 | 12.40 | 1.10 | 9.73% | 12.40 | 631 | 0.00 | 0 | 0.00 |
| 2017-09-04 | 3593 | 2565644 | 909 | 33254024 | 13.00 | 13.35 | 12.50 | 12.60 | 0.20 | 1.61% | 12.60 | 32 | 12.75 | 16 | 0.00 |
| 2017-09-05 | 3593 | 781403 | 380 | 9459845 | 12.60 | 12.60 | 11.70 | 12.30 | 0.30 | -2.38% | 12.30 | 28 | 12.45 | 29 | 0.00 |
| 2017-09-06 | 3593 | 840169 | 324 | 10077478 | 12.30 | 12.30 | 11.80 | 12.00 | 0.30 | -2.44% | 11.90 | 13 | 12.00 | 50 | 0.00 |
| 2017-09-07 | 3593 | 647000 | 245 | 7481100 | 12.00 | 12.00 | 11.30 | 11.30 | 0.70 | -5.83% | 11.30 | 29 | 11.40 | 7 | 0.00 |
| 2017-09-08 | 3593 | 560000 | 260 | 6606500 | 11.30 | 12.00 | 11.30 | 11.55 | 0.25 | 2.21% | 11.55 | 21 | 11.80 | 1 | 0.00 |
| 2017-09-11 | 3593 | 1638409 | 368 | 19671042 | 12.10 | 12.20 | 11.70 | 12.00 | 0.45 | 3.9% | 11.90 | 16 | 12.00 | 83 | 0.00 |
| 2017-09-12 | 3593 | 380010 | 137 | 4488032 | 12.10 | 12.10 | 11.65 | 11.85 | 0.15 | -1.25% | 11.85 | 1 | 11.95 | 19 | 0.00 |
| 2017-09-13 | 3593 | 2933223 | 569 | 35538547 | 11.95 | 12.30 | 11.85 | 12.15 | 0.30 | 2.53% | 12.15 | 10 | 12.20 | 64 | 0.00 |
| 2017-09-14 | 3593 | 5775160 | 1364 | 74917835 | 12.25 | 13.35 | 12.25 | 13.35 | 1.20 | 9.88% | 13.30 | 60 | 13.35 | 57 | 0.00 |
| 2017-09-15 | 3593 | 3901177 | 1246 | 51381841 | 12.90 | 13.90 | 12.85 | 13.85 | 0.50 | 3.75% | 13.80 | 37 | 13.85 | 10 | 0.00 |
| 2017-09-18 | 3593 | 7912466 | 2252 | 117452983 | 15.00 | 15.20 | 14.00 | 15.20 | 1.35 | 9.75% | 15.20 | 226 | 0.00 | 0 | 0.00 |
| 2017-09-19 | 3593 | 3496242 | 1232 | 52078493 | 14.90 | 15.30 | 14.50 | 15.25 | 0.05 | 0.33% | 15.20 | 2 | 15.25 | 24 | 0.00 |
| 2017-09-20 | 3593 | 5259809 | 1695 | 85340549 | 15.30 | 16.75 | 14.80 | 16.75 | 1.50 | 9.84% | 16.70 | 123 | 16.75 | 228 | 0.00 |
| 2017-09-21 | 3593 | 4106000 | 1463 | 68653750 | 16.50 | 17.30 | 16.20 | 16.55 | 0.20 | -1.19% | 16.55 | 7 | 16.60 | 60 | 0.00 |
| 2017-09-22 | 3593 | 3172510 | 1162 | 51863610 | 16.90 | 16.90 | 15.75 | 15.90 | 0.65 | -3.93% | 15.90 | 7 | 16.00 | 38 | 0.00 |
| 2017-09-25 | 3593 | 3033100 | 1156 | 44143095 | 14.90 | 15.40 | 14.35 | 14.35 | 1.55 | -9.75% | 14.35 | 300 | 14.40 | 8 | 0.00 |
| 2017-09-26 | 3593 | 3300250 | 1154 | 43619485 | 14.00 | 14.00 | 12.95 | 12.95 | 1.40 | -9.76% | 0.00 | 0 | 12.95 | 345 | 0.00 |
| 2017-09-27 | 3593 | 2338000 | 1038 | 30019200 | 12.30 | 13.75 | 12.05 | 13.45 | 0.50 | 3.86% | 13.40 | 15 | 13.45 | 16 | 0.00 |
| 2017-09-28 | 3593 | 1519000 | 539 | 20286050 | 13.20 | 13.70 | 13.00 | 13.25 | 0.20 | -1.49% | 13.25 | 9 | 13.30 | 10 | 0.00 |
| 2017-09-29 | 3593 | 1162500 | 438 | 14806797 | 13.10 | 13.10 | 12.50 | 12.55 | 0.70 | -5.28% | 12.55 | 80 | 12.75 | 1 | 0.00 |
| 2017-09-30 | 3593 | 1191001 | 480 | 15107262 | 12.35 | 13.00 | 12.35 | 12.60 | 0.05 | 0.4% | 12.60 | 71 | 12.70 | 1 | 0.00 |
| 2017-10-02 | 3593 | 804500 | 324 | 10202250 | 12.60 | 12.90 | 12.40 | 12.70 | 0.10 | 0.79% | 12.70 | 3 | 12.80 | 18 | 0.00 |
| 2017-10-03 | 3593 | 950000 | 361 | 11766850 | 12.70 | 12.70 | 12.25 | 12.35 | 0.35 | -2.76% | 12.35 | 23 | 12.40 | 3 | 0.00 |
| 2017-10-05 | 3593 | 869000 | 366 | 10564100 | 12.50 | 12.50 | 11.65 | 12.30 | 0.05 | -0.4% | 12.30 | 10 | 12.40 | 1 | 0.00 |
| 2017-10-06 | 3593 | 2113000 | 856 | 27616000 | 12.30 | 13.50 | 12.30 | 13.50 | 1.20 | 9.76% | 13.50 | 700 | 0.00 | 0 | 0.00 |
| 2017-10-11 | 3593 | 3803011 | 1219 | 56037912 | 14.40 | 14.85 | 14.25 | 14.85 | 1.35 | 10% | 14.85 | 503 | 0.00 | 0 | 0.00 |
| 2017-10-12 | 3593 | 4071269 | 1658 | 62072435 | 14.75 | 16.00 | 14.50 | 15.05 | 0.20 | 1.35% | 15.05 | 68 | 15.15 | 28 | 0.00 |
| 2017-10-13 | 3593 | 2387002 | 997 | 35742978 | 14.85 | 15.70 | 14.35 | 14.85 | 0.20 | -1.33% | 14.85 | 11 | 14.90 | 2 | 0.00 |
| 2017-10-16 | 3593 | 1523802 | 629 | 22151637 | 14.50 | 14.75 | 14.40 | 14.45 | 0.40 | -2.69% | 14.45 | 8 | 14.50 | 25 | 0.00 |
| 2017-10-17 | 3593 | 1514001 | 598 | 21131864 | 14.10 | 14.15 | 13.75 | 13.90 | 0.55 | -3.81% | 13.90 | 12 | 13.95 | 1 | 0.00 |
| 2017-10-18 | 3593 | 2831201 | 1364 | 41347185 | 13.90 | 15.25 | 13.30 | 14.85 | 0.95 | 6.83% | 14.85 | 6 | 14.90 | 326 | 0.00 |
| 2017-10-19 | 3593 | 1343002 | 606 | 19629928 | 14.75 | 14.90 | 14.40 | 14.45 | 0.40 | -2.69% | 14.45 | 12 | 14.50 | 2 | 0.00 |
| 2017-10-20 | 3593 | 824003 | 358 | 11670542 | 14.40 | 14.40 | 14.05 | 14.10 | 0.35 | -2.42% | 14.10 | 87 | 14.20 | 7 | 0.00 |
| 2017-10-23 | 3593 | 890081 | 360 | 12775373 | 14.20 | 14.55 | 14.10 | 14.35 | 0.25 | 1.77% | 14.35 | 15 | 14.40 | 1 | 0.00 |
| 2017-10-24 | 3593 | 861080 | 281 | 12308916 | 14.30 | 14.55 | 14.15 | 14.45 | 0.10 | 0.7% | 14.45 | 95 | 14.50 | 23 | 0.00 |
| 2017-10-25 | 3593 | 2665020 | 837 | 39681492 | 14.35 | 15.50 | 14.35 | 14.70 | 0.25 | 1.73% | 14.70 | 34 | 14.75 | 3 | 0.00 |
| 2017-10-26 | 3593 | 1210200 | 460 | 17290039 | 14.45 | 14.60 | 14.05 | 14.20 | 0.50 | -3.4% | 14.20 | 12 | 14.25 | 3 | 0.00 |
| 2017-10-27 | 3593 | 1737500 | 695 | 23997399 | 14.10 | 14.25 | 13.10 | 13.50 | 0.70 | -4.93% | 13.45 | 1 | 13.55 | 3 | 0.00 |
| 2017-10-30 | 3593 | 891100 | 387 | 11810465 | 13.50 | 13.80 | 13.00 | 13.05 | 0.45 | -3.33% | 13.05 | 4 | 13.10 | 50 | 0.00 |
| 2017-10-31 | 3593 | 798200 | 298 | 10709130 | 13.25 | 13.80 | 13.20 | 13.30 | 0.25 | 1.92% | 13.30 | 24 | 13.35 | 14 | 0.00 |
| 2017-11-01 | 3593 | 566081 | 252 | 7572189 | 13.50 | 13.55 | 13.25 | 13.35 | 0.05 | 0.38% | 13.35 | 44 | 13.50 | 3 | 0.00 |
| 2017-11-02 | 3593 | 1131268 | 303 | 14979686 | 13.65 | 13.70 | 12.80 | 13.05 | 0.30 | -2.25% | 13.05 | 53 | 13.20 | 1 | 0.00 |
| 2017-11-03 | 3593 | 745001 | 303 | 9692363 | 12.85 | 13.50 | 12.80 | 13.05 | 0.00 | 0% | 13.05 | 5 | 13.10 | 1 | 0.00 |
| 2017-11-06 | 3593 | 532000 | 233 | 6913450 | 13.00 | 13.30 | 12.85 | 13.00 | 0.05 | -0.38% | 13.00 | 96 | 13.15 | 2 | 0.00 |
| 2017-11-07 | 3593 | 737040 | 279 | 9554009 | 12.95 | 13.15 | 12.85 | 12.85 | 0.15 | -1.15% | 12.85 | 56 | 12.90 | 1 | 0.00 |
| 2017-11-08 | 3593 | 808509 | 368 | 10602615 | 12.75 | 13.50 | 12.75 | 13.15 | 0.30 | 2.33% | 13.10 | 12 | 13.15 | 23 | 0.00 |
| 2017-11-09 | 3593 | 720004 | 287 | 9370250 | 13.05 | 13.25 | 12.85 | 12.85 | 0.30 | -2.28% | 12.85 | 49 | 12.95 | 2 | 0.00 |
| 2017-11-10 | 3593 | 601000 | 218 | 7746350 | 12.80 | 13.10 | 12.75 | 12.80 | 0.05 | -0.39% | 12.80 | 53 | 12.95 | 1 | 0.00 |
| 2017-11-13 | 3593 | 1278234 | 499 | 15835380 | 12.95 | 12.95 | 12.00 | 12.00 | 0.80 | -6.25% | 12.00 | 65 | 12.10 | 3 | 0.00 |
| 2017-11-14 | 3593 | 757400 | 278 | 9100350 | 12.20 | 12.20 | 11.90 | 12.00 | 0.00 | 0% | 12.00 | 2 | 12.10 | 5 | 0.00 |
| 2017-11-15 | 3593 | 339200 | 146 | 4042156 | 12.00 | 12.00 | 11.80 | 11.90 | 0.10 | -0.83% | 11.80 | 43 | 11.90 | 25 | 0.00 |
| 2017-11-16 | 3593 | 222007 | 112 | 2673234 | 11.90 | 12.15 | 11.90 | 12.00 | 0.10 | 0.84% | 12.00 | 6 | 12.10 | 6 | 0.00 |
| 2017-11-17 | 3593 | 238009 | 136 | 2868158 | 12.30 | 12.30 | 11.90 | 11.90 | 0.10 | -0.83% | 11.90 | 41 | 12.00 | 18 | 0.00 |
| 2017-11-20 | 3593 | 9018383 | 429 | 108905548 | 11.90 | 13.05 | 11.90 | 13.05 | 1.15 | 9.66% | 13.05 | 308 | 0.00 | 0 | 0.00 |
| 2017-11-21 | 3593 | 1505383 | 539 | 19549488 | 13.30 | 13.30 | 12.50 | 12.95 | 0.10 | -0.77% | 12.95 | 33 | 13.05 | 1 | 0.00 |
| 2017-11-22 | 3593 | 1031083 | 351 | 13576452 | 13.50 | 13.50 | 12.80 | 13.20 | 0.25 | 1.93% | 13.05 | 2 | 13.20 | 4 | 0.00 |
| 2017-11-23 | 3593 | 489003 | 178 | 6349289 | 13.20 | 13.20 | 12.90 | 12.90 | 0.30 | -2.27% | 12.90 | 26 | 13.10 | 31 | 0.00 |
| 2017-11-24 | 3593 | 1060051 | 422 | 13415405 | 12.90 | 13.30 | 12.00 | 12.90 | 0.00 | 0% | 12.90 | 8 | 12.95 | 1 | 0.00 |
| 2017-11-27 | 3593 | 478030 | 212 | 6034524 | 12.85 | 12.85 | 12.50 | 12.55 | 0.35 | -2.71% | 12.55 | 28 | 12.65 | 1 | 0.00 |
| 2017-11-28 | 3593 | 366120 | 160 | 4550858 | 12.50 | 12.55 | 12.30 | 12.55 | 0.00 | 0% | 12.50 | 13 | 12.55 | 6 | 0.00 |
| 2017-11-29 | 3593 | 566030 | 236 | 6965820 | 12.55 | 12.55 | 12.20 | 12.30 | 0.25 | -1.99% | 12.25 | 17 | 12.30 | 3 | 0.00 |
| 2017-11-30 | 3593 | 571000 | 180 | 6922600 | 12.25 | 12.25 | 12.00 | 12.15 | 0.15 | -1.22% | 12.10 | 60 | 12.15 | 51 | 0.00 |
| 2017-12-01 | 3593 | 712002 | 294 | 8505622 | 12.15 | 12.20 | 11.80 | 11.85 | 0.30 | -2.47% | 11.85 | 18 | 12.00 | 24 | 0.00 |
| 2017-12-04 | 3593 | 382003 | 170 | 4486833 | 11.70 | 12.00 | 11.60 | 11.70 | 0.15 | -1.27% | 11.70 | 52 | 11.95 | 4 | 0.00 |
| 2017-12-05 | 3593 | 274002 | 121 | 3234272 | 11.60 | 12.00 | 11.60 | 11.70 | 0.00 | 0% | 11.65 | 33 | 11.75 | 10 | 0.00 |
| 2017-12-06 | 3593 | 275137 | 134 | 3182238 | 11.60 | 11.90 | 11.35 | 11.50 | 0.20 | -1.71% | 11.45 | 1 | 11.50 | 5 | 0.00 |
| 2017-12-07 | 3593 | 170000 | 81 | 1948200 | 11.70 | 11.80 | 11.35 | 11.35 | 0.15 | -1.3% | 11.35 | 26 | 11.50 | 17 | 0.00 |
| 2017-12-08 | 3593 | 312000 | 118 | 3629700 | 11.50 | 12.00 | 11.30 | 12.00 | 0.65 | 5.73% | 11.70 | 2 | 12.00 | 110 | 0.00 |
| 2017-12-11 | 3593 | 506000 | 179 | 6102750 | 11.90 | 12.50 | 11.80 | 12.25 | 0.25 | 2.08% | 12.20 | 1 | 12.25 | 8 | 0.00 |
| 2017-12-12 | 3593 | 270000 | 107 | 3257150 | 12.00 | 12.25 | 12.00 | 12.15 | 0.10 | -0.82% | 12.15 | 1 | 12.20 | 12 | 0.00 |
| 2017-12-13 | 3593 | 501011 | 178 | 6161896 | 12.25 | 12.40 | 12.10 | 12.30 | 0.15 | 1.23% | 12.30 | 1 | 12.35 | 10 | 0.00 |
| 2017-12-14 | 3593 | 413000 | 113 | 5059450 | 12.40 | 12.40 | 12.20 | 12.30 | 0.00 | 0% | 12.20 | 78 | 12.30 | 19 | 0.00 |
| 2017-12-15 | 3593 | 308009 | 86 | 3742708 | 12.35 | 12.35 | 12.05 | 12.10 | 0.20 | -1.63% | 12.10 | 30 | 12.25 | 8 | 0.00 |
| 2017-12-18 | 3593 | 146610 | 66 | 1794329 | 12.10 | 12.40 | 12.05 | 12.15 | 0.05 | 0.41% | 12.15 | 11 | 12.25 | 10 | 0.00 |
| 2017-12-19 | 3593 | 191002 | 61 | 2332524 | 12.15 | 12.35 | 12.15 | 12.20 | 0.05 | 0.41% | 12.20 | 16 | 12.25 | 11 | 0.00 |
| 2017-12-20 | 3593 | 447081 | 189 | 5587728 | 12.25 | 12.75 | 12.20 | 12.60 | 0.40 | 3.28% | 12.60 | 9 | 12.65 | 3 | 0.00 |
| 2017-12-21 | 3593 | 495070 | 207 | 6295752 | 12.80 | 12.95 | 12.60 | 12.90 | 0.30 | 2.38% | 12.80 | 40 | 12.90 | 15 | 0.00 |
| 2017-12-22 | 3593 | 446000 | 177 | 5797250 | 13.10 | 13.15 | 12.90 | 12.90 | 0.00 | 0% | 12.90 | 55 | 13.00 | 69 | 0.00 |
| 2017-12-25 | 3593 | 333006 | 118 | 4261872 | 13.00 | 13.00 | 12.55 | 12.55 | 0.35 | -2.71% | 12.55 | 16 | 12.75 | 1 | 0.00 |
| 2017-12-26 | 3593 | 196002 | 78 | 2457874 | 12.65 | 12.70 | 12.40 | 12.40 | 0.15 | -1.2% | 12.40 | 10 | 12.50 | 7 | 0.00 |
| 2017-12-27 | 3593 | 138049 | 96 | 1708538 | 12.40 | 12.45 | 12.30 | 12.30 | 0.10 | -0.81% | 12.30 | 11 | 12.45 | 16 | 0.00 |
| 2017-12-28 | 3593 | 110060 | 77 | 1350434 | 12.40 | 12.40 | 12.10 | 12.30 | 0.00 | 0% | 12.30 | 4 | 12.40 | 2 | 0.00 |
| 2017-12-29 | 3593 | 168875 | 87 | 2062322 | 12.00 | 12.40 | 12.00 | 12.30 | 0.00 | 0% | 12.15 | 2 | 12.30 | 4 | 0.00 |