亞太電(3682)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
| 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 | 10.40 0 0% | 10.45 0.05 0.48% | 10.35 -0.1 -0.96% | 10.35 0 0% | 10.25 -0.1 -0.97% | 10.30 0.05 0.49% | 10.30 0 0% | 10.30 0 0% | 10.40 0.1 0.97% | 10.25 -0.15 -1.44% | 10.25 0 0% | 10.25 0 0% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.23 | |||||||||||||||
| 2 月 | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.20 0.1 0.99% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.35 0.2 1.97% | 10.40 0.05 0.48% | 10.30 -0.1 -0.96% | 10.30 0 0% | 10.30 0 0% | 10.50 0.2 1.94% | 10.30 -0.2 -1.9% | 10.24 | |||||||||||||
| 3 月 | 10.30 0 0% | 10.40 0.1 0.97% | 10.25 -0.15 -1.44% | 10.25 0 0% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.10 0.05 0.5% | 10.10 0 0% | 10.15 0.05 0.5% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.10 0 0% | 10.15 0.05 0.5% | 10.05 -0.1 -0.99% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 9.97 -0.03 -0.3% | 10.13 | ||||||||
| 4 月 | 10.05 0.08 0.8% | 9.98 -0.07 -0.7% | 9.91 -0.07 -0.7% | 9.92 0.01 0.1% | 9.81 -0.11 -1.11% | 9.68 -0.13 -1.33% | 9.62 -0.06 -0.62% | 9.50 -0.12 -1.25% | 9.57 0.07 0.74% | 9.57 0 0% | 9.40 -0.17 -1.78% | 9.47 0.07 0.74% | 9.48 0.01 0.11% | 9.51 0.03 0.32% | 9.71 0.2 2.1% | 9.90 0.19 1.96% | 9.86 -0.04 -0.4% | 9.72 -0.14 -1.42% | 9.71 | |||||||||||||
| 5 月 | 9.68 -0.04 -0.41% | 9.63 -0.05 -0.52% | 9.63 0 0% | 9.57 -0.06 -0.62% | 9.51 -0.06 -0.63% | 9.44 -0.07 -0.74% | 9.67 0.23 2.44% | 9.72 0.05 0.52% | 9.71 -0.01 -0.1% | 9.71 0 0% | 9.71 0 0% | 9.74 0.03 0.31% | 9.66 -0.08 -0.82% | 9.60 -0.06 -0.62% | 9.57 -0.03 -0.31% | 9.55 -0.02 -0.21% | 9.57 0.02 0.21% | 9.98 0.41 4.28% | 9.88 -0.1 -1% | 10.30 0.42 4.25% | 9.77 | |||||||||||
| 6 月 | 10.10 -0.2 -1.94% | 10.00 -0.1 -0.99% | 9.99 -0.01 -0.1% | 10.05 0.06 0.6% | 10.05 0 0% | 10.10 0.05 0.5% | 9.97 -0.13 -1.29% | 9.86 -0.11 -1.1% | 9.83 -0.03 -0.3% | 9.73 -0.1 -1.02% | 9.86 0.13 1.34% | 9.98 0.12 1.22% | 10.05 0.07 0.7% | 9.97 -0.08 -0.8% | 9.97 0 0% | 10.50 0.53 5.32% | 10.35 -0.15 -1.43% | 10.35 0 0% | 10.70 0.35 3.38% | 10.60 -0.1 -0.93% | 11.05 0.45 4.25% | 10.95 -0.1 -0.9% | 10.19 | |||||||||
| 7 月 | 10.85 -0.1 -0.91% | 10.55 -0.3 -2.76% | 10.65 0.1 0.95% | 10.50 -0.15 -1.41% | 10.35 -0.15 -1.43% | 10.25 -0.1 -0.97% | 10.40 0.15 1.46% | 10.45 0.05 0.48% | 10.30 -0.15 -1.44% | 10.30 0 0% | 10.40 0.1 0.97% | 10.40 0 0% | 10.30 -0.1 -0.96% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.40 0.05 0.48% | 10.40 0 0% | 10.45 0.05 0.48% | 10.50 0.05 0.48% | 10.70 0.2 1.9% | 10.44 | ||||||||||
| 8 月 | 10.70 0 0% | 10.55 -0.15 -1.4% | 10.45 -0.1 -0.95% | 10.45 0 0% | 10.35 -0.1 -0.96% | 10.40 0.05 0.48% | 10.40 0 0% | 10.15 -0.25 -2.4% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.20 0.1 0.99% | 10.30 0.1 0.98% | 10.20 -0.1 -0.97% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.30 0.2 1.98% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.35 0.1 0.98% | 10.28 | ||||||||
| 9 月 | 10.45 0.1 0.97% | 10.25 -0.2 -1.91% | 10.35 0.1 0.98% | 10.25 -0.1 -0.97% | 10.30 0.05 0.49% | 10.30 0 0% | 10.30 0 0% | 10.55 0.25 2.43% | 10.45 -0.1 -0.95% | 10.35 -0.1 -0.96% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.25 -0.1 -0.97% | 10.30 0.05 0.49% | 10.15 -0.15 -1.46% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.10 0 0% | 10.20 0.1 0.99% | 10.10 -0.1 -0.98% | 10.20 0.1 0.99% | 10.25 0.05 0.49% | 10.26 | |||||||||
| 10 月 | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.05 -0.1 -0.99% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.15 0 0% | 10.05 -0.1 -0.99% | 10.15 0.1 1% | 10.15 0 0% | 10.05 -0.1 -0.99% | 10.05 0 0% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.05 0.05 0.5% | 9.97 -0.08 -0.8% | 9.98 0.01 0.1% | 10.09 | ||||||||||||
| 11 月 | 10.05 0.07 0.7% | 10.00 -0.05 -0.5% | 10.00 0 0% | 9.96 -0.04 -0.4% | 9.93 -0.03 -0.3% | 9.90 -0.03 -0.3% | 9.72 -0.18 -1.82% | 9.76 0.04 0.41% | 9.63 -0.13 -1.33% | 9.51 -0.12 -1.25% | 9.57 0.06 0.63% | 9.53 -0.04 -0.42% | 9.50 -0.03 -0.31% | 9.39 -0.11 -1.16% | 9.47 0.08 0.85% | 9.63 0.16 1.69% | 9.83 0.2 2.08% | 9.69 -0.14 -1.42% | 9.61 -0.08 -0.83% | 9.72 0.11 1.14% | 9.62 -0.1 -1.03% | 10.05 0.43 4.47% | 9.72 | |||||||||
| 12 月 | 9.75 -0.3 -2.99% | 9.72 -0.03 -0.31% | 9.61 -0.11 -1.13% | 9.70 0.09 0.94% | 9.61 -0.09 -0.93% | 9.64 0.03 0.31% | 9.63 -0.01 -0.1% | 9.58 -0.05 -0.52% | 9.58 0 0% | 9.58 0 0% | 9.53 -0.05 -0.52% | 9.54 0.01 0.1% | 9.74 0.2 2.1% | 9.70 -0.04 -0.41% | 9.70 0 0% | 9.68 -0.02 -0.21% | 9.69 0.01 0.1% | 9.69 0 0% | 9.86 0.17 1.75% | 10.10 0.24 2.43% | 9.98 -0.12 -1.19% | 9.69 |
說明:最高漲幅:5.32%最低跌幅:-2.99% 最高價:11.05最低價:9.39平均價:10.07,灰色底表示週末,漲106天(12.21)元,跌142天(-12.51)元,平盤68天
5%=1,4%=8,3%=1,2%=15,1%=44,0%=105,-0%=3,-1%=7,-2%=48,-3%=84,
| 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 | 3682 | 6152686 | 1237 | 64289129 | 10.35 | 10.55 | 10.35 | 10.40 | 0.05 | 0% | 10.35 | 1110 | 10.40 | 262 | 0.00 |
| 2017-01-04 | 3682 | 2689471 | 821 | 28057712 | 10.40 | 10.50 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 665 | 10.45 | 196 | 0.00 |
| 2017-01-05 | 3682 | 3167879 | 884 | 32875928 | 10.45 | 10.45 | 10.30 | 10.35 | 0.10 | -0.96% | 10.30 | 1060 | 10.35 | 167 | 0.00 |
| 2017-01-06 | 3682 | 2777200 | 676 | 28649759 | 10.35 | 10.40 | 10.25 | 10.35 | 0.00 | 0% | 10.30 | 626 | 10.35 | 549 | 0.00 |
| 2017-01-09 | 3682 | 2487427 | 672 | 25569592 | 10.35 | 10.40 | 10.20 | 10.25 | 0.10 | -0.97% | 10.25 | 32 | 10.30 | 853 | 0.00 |
| 2017-01-10 | 3682 | 1444794 | 366 | 14816284 | 10.25 | 10.30 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 402 | 10.30 | 884 | 0.00 |
| 2017-01-11 | 3682 | 2602385 | 713 | 26685112 | 10.30 | 10.35 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 100 | 10.30 | 1202 | 0.00 |
| 2017-01-12 | 3682 | 3257980 | 1269 | 33653238 | 10.30 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 654 | 10.35 | 897 | 0.00 |
| 2017-01-13 | 3682 | 4067000 | 934 | 42348994 | 10.35 | 10.50 | 10.30 | 10.40 | 0.10 | 0.97% | 10.40 | 366 | 10.45 | 1455 | 0.00 |
| 2017-01-16 | 3682 | 2687000 | 637 | 27598694 | 10.40 | 10.40 | 10.20 | 10.25 | 0.15 | -1.44% | 10.25 | 46 | 10.30 | 299 | 0.00 |
| 2017-01-17 | 3682 | 3103101 | 663 | 31775676 | 10.30 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 334 | 10.25 | 126 | 0.00 |
| 2017-01-18 | 3682 | 2036609 | 618 | 20855054 | 10.20 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 502 | 10.30 | 662 | 0.00 |
| 2017-01-19 | 3682 | 2420123 | 732 | 24751140 | 10.25 | 10.25 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 823 | 10.25 | 577 | 0.00 |
| 2017-01-20 | 3682 | 2958148 | 829 | 30177947 | 10.25 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 74 | 10.25 | 652 | 0.00 |
| 2017-01-23 | 3682 | 3115700 | 1053 | 31804434 | 10.30 | 10.30 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 124 | 10.25 | 202 | 0.00 |
| 2017-01-24 | 3682 | 3849215 | 987 | 39165139 | 10.25 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 491 | 10.20 | 191 | 0.00 |
| 2017-02-02 | 3682 | 5591193 | 1914 | 56561994 | 10.25 | 10.25 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 657 | 10.10 | 230 | 0.00 |
| 2017-02-03 | 3682 | 6506040 | 2054 | 65529197 | 10.10 | 10.20 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 240 | 10.10 | 601 | 0.00 |
| 2017-02-06 | 3682 | 4696005 | 1655 | 47367696 | 10.05 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 251 | 10.15 | 619 | 0.00 |
| 2017-02-07 | 3682 | 3519600 | 1214 | 35711816 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 97 | 10.20 | 629 | 0.00 |
| 2017-02-08 | 3682 | 3941002 | 1143 | 39946714 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 320 | 10.15 | 184 | 0.00 |
| 2017-02-09 | 3682 | 4846700 | 1393 | 49034714 | 10.15 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 1038 | 10.10 | 29 | 0.00 |
| 2017-02-10 | 3682 | 4790676 | 1158 | 48521884 | 10.10 | 10.20 | 10.05 | 10.20 | 0.10 | 0.99% | 10.15 | 101 | 10.20 | 1040 | 0.00 |
| 2017-02-13 | 3682 | 5034534 | 1332 | 51456909 | 10.20 | 10.30 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 203 | 10.25 | 637 | 0.00 |
| 2017-02-14 | 3682 | 2839609 | 964 | 28830668 | 10.25 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 1025 | 10.15 | 72 | 0.00 |
| 2017-02-15 | 3682 | 6778000 | 1658 | 68762393 | 10.15 | 10.20 | 10.05 | 10.20 | 0.05 | 0.49% | 10.15 | 242 | 10.20 | 698 | 0.00 |
| 2017-02-16 | 3682 | 4203643 | 1208 | 42804301 | 10.20 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 275 | 10.20 | 414 | 0.00 |
| 2017-02-17 | 3682 | 15241749 | 3217 | 158260983 | 10.20 | 10.55 | 10.15 | 10.35 | 0.20 | 1.97% | 10.35 | 921 | 10.40 | 325 | 0.00 |
| 2017-02-18 | 3682 | 4027800 | 868 | 41913201 | 10.35 | 10.50 | 10.35 | 10.40 | 0.05 | 0.48% | 10.40 | 74 | 10.45 | 237 | 0.00 |
| 2017-02-20 | 3682 | 3579184 | 838 | 36980332 | 10.35 | 10.45 | 10.25 | 10.30 | 0.10 | -0.96% | 10.30 | 59 | 10.35 | 624 | 0.00 |
| 2017-02-21 | 3682 | 2731000 | 755 | 28081834 | 10.30 | 10.35 | 10.20 | 10.30 | 0.00 | 0% | 10.30 | 66 | 10.35 | 706 | 0.00 |
| 2017-02-22 | 3682 | 4036446 | 996 | 41535927 | 10.35 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 331 | 10.30 | 570 | 0.00 |
| 2017-02-23 | 3682 | 28701900 | 5646 | 304959789 | 10.55 | 10.80 | 10.50 | 10.50 | 0.20 | 1.94% | 10.50 | 1638 | 10.55 | 22 | 0.00 |
| 2017-02-24 | 3682 | 7419391 | 1882 | 77094813 | 10.50 | 10.50 | 10.30 | 10.30 | 0.20 | -1.9% | 10.30 | 2406 | 10.40 | 580 | 0.00 |
| 2017-03-01 | 3682 | 7712541 | 2174 | 79668393 | 10.30 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 1421 | 10.35 | 38 | 0.00 |
| 2017-03-02 | 3682 | 5140596 | 1353 | 53135367 | 10.40 | 10.45 | 10.25 | 10.40 | 0.10 | 0.97% | 10.35 | 19 | 10.40 | 1007 | 0.00 |
| 2017-03-03 | 3682 | 3244297 | 1233 | 33453780 | 10.40 | 10.40 | 10.25 | 10.25 | 0.15 | -1.44% | 10.25 | 1018 | 10.30 | 97 | 0.00 |
| 2017-03-06 | 3682 | 2878040 | 1154 | 29540290 | 10.30 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 222 | 10.30 | 583 | 0.00 |
| 2017-03-07 | 3682 | 2546629 | 1020 | 26086492 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 1927 | 10.25 | 225 | 0.00 |
| 2017-03-08 | 3682 | 2895160 | 1095 | 29643311 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 2028 | 10.25 | 165 | 0.00 |
| 2017-03-09 | 3682 | 5454000 | 2034 | 55310590 | 10.20 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 1940 | 10.15 | 364 | 0.00 |
| 2017-03-10 | 3682 | 5636399 | 1480 | 56746824 | 10.10 | 10.15 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 778 | 10.10 | 705 | 0.00 |
| 2017-03-13 | 3682 | 3290260 | 993 | 33201567 | 10.15 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 1438 | 10.10 | 82 | 0.00 |
| 2017-03-14 | 3682 | 4353426 | 1538 | 43917743 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 1812 | 10.10 | 22 | 0.00 |
| 2017-03-15 | 3682 | 2655960 | 826 | 26829190 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 118 | 10.15 | 918 | 0.00 |
| 2017-03-16 | 3682 | 5545201 | 1379 | 55995877 | 10.10 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 417 | 10.15 | 482 | 0.00 |
| 2017-03-17 | 3682 | 6226161 | 1212 | 63213925 | 10.20 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 534 | 10.20 | 1386 | 0.00 |
| 2017-03-20 | 3682 | 3258682 | 831 | 32940436 | 10.15 | 10.20 | 10.05 | 10.10 | 0.10 | -0.98% | 10.05 | 1328 | 10.10 | 5 | 0.00 |
| 2017-03-21 | 3682 | 4700777 | 1596 | 47509637 | 10.15 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 1436 | 10.10 | 23 | 0.00 |
| 2017-03-22 | 3682 | 3463600 | 1035 | 34907073 | 10.05 | 10.10 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 1491 | 10.10 | 136 | 0.00 |
| 2017-03-23 | 3682 | 3811849 | 791 | 38552418 | 10.10 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 464 | 10.15 | 1001 | 0.00 |
| 2017-03-24 | 3682 | 3465245 | 642 | 34980157 | 10.10 | 10.15 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 1396 | 10.10 | 254 | 0.00 |
| 2017-03-27 | 3682 | 3591863 | 912 | 36240345 | 10.10 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 703 | 10.10 | 985 | 0.00 |
| 2017-03-28 | 3682 | 6069000 | 1592 | 60939850 | 10.10 | 10.15 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 1660 | 10.05 | 643 | 0.00 |
| 2017-03-29 | 3682 | 2696003 | 969 | 27071774 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 2226 | 10.05 | 367 | 0.00 |
| 2017-03-30 | 3682 | 4008692 | 993 | 40122883 | 10.00 | 10.05 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 868 | 10.05 | 1035 | 0.00 |
| 2017-03-31 | 3682 | 4752501 | 1404 | 47480978 | 10.00 | 10.05 | 9.97 | 9.97 | 0.03 | -0.3% | 9.97 | 348 | 9.98 | 1 | 0.00 |
| 2017-04-05 | 3682 | 4445300 | 1415 | 44547912 | 10.00 | 10.10 | 9.99 | 10.05 | 0.08 | 0.8% | 10.00 | 201 | 10.05 | 539 | 0.00 |
| 2017-04-06 | 3682 | 2544515 | 791 | 25423810 | 10.05 | 10.05 | 9.98 | 9.98 | 0.07 | -0.7% | 9.98 | 110 | 9.99 | 58 | 0.00 |
| 2017-04-07 | 3682 | 4338500 | 1380 | 43116636 | 9.99 | 10.00 | 9.90 | 9.91 | 0.07 | -0.7% | 9.91 | 50 | 9.92 | 27 | 0.00 |
| 2017-04-10 | 3682 | 3836456 | 1243 | 37906383 | 9.90 | 9.94 | 9.84 | 9.92 | 0.01 | 0.1% | 9.92 | 6 | 9.93 | 35 | 0.00 |
| 2017-04-11 | 3682 | 3886472 | 1390 | 38251797 | 9.90 | 9.93 | 9.80 | 9.81 | 0.11 | -1.11% | 9.81 | 156 | 9.82 | 35 | 0.00 |
| 2017-04-12 | 3682 | 5818779 | 1689 | 56563036 | 9.80 | 9.80 | 9.68 | 9.68 | 0.13 | -1.33% | 9.68 | 73 | 9.69 | 27 | 0.00 |
| 2017-04-13 | 3682 | 4280503 | 1383 | 41317993 | 9.61 | 9.75 | 9.61 | 9.62 | 0.06 | -0.62% | 9.62 | 92 | 9.64 | 1 | 0.00 |
| 2017-04-14 | 3682 | 5996095 | 1660 | 57154322 | 9.70 | 9.70 | 9.50 | 9.50 | 0.12 | -1.25% | 9.50 | 37 | 9.51 | 262 | 0.00 |
| 2017-04-17 | 3682 | 5162585 | 1663 | 48766877 | 9.50 | 9.60 | 9.31 | 9.57 | 0.07 | 0.74% | 9.54 | 12 | 9.57 | 117 | 0.00 |
| 2017-04-18 | 3682 | 2221005 | 965 | 21270665 | 9.62 | 9.65 | 9.53 | 9.57 | 0.00 | 0% | 9.56 | 3 | 9.57 | 162 | 0.00 |
| 2017-04-19 | 3682 | 4121441 | 1646 | 38922696 | 9.57 | 9.57 | 9.38 | 9.40 | 0.17 | -1.78% | 9.40 | 12 | 9.41 | 170 | 0.00 |
| 2017-04-20 | 3682 | 4018820 | 1130 | 38135885 | 9.40 | 9.58 | 9.40 | 9.47 | 0.07 | 0.74% | 9.47 | 42 | 9.48 | 2 | 0.00 |
| 2017-04-21 | 3682 | 2780748 | 934 | 26421142 | 9.50 | 9.53 | 9.48 | 9.48 | 0.01 | 0.11% | 9.48 | 29 | 9.50 | 38 | 0.00 |
| 2017-04-24 | 3682 | 1739202 | 558 | 16543656 | 9.50 | 9.55 | 9.49 | 9.51 | 0.03 | 0.32% | 9.50 | 112 | 9.51 | 4 | 0.00 |
| 2017-04-25 | 3682 | 3796516 | 1383 | 36657407 | 9.52 | 9.71 | 9.51 | 9.71 | 0.20 | 2.1% | 9.70 | 11 | 9.71 | 110 | 0.00 |
| 2017-04-26 | 3682 | 5165005 | 1648 | 50878907 | 9.73 | 9.94 | 9.72 | 9.90 | 0.19 | 1.96% | 9.90 | 25 | 9.91 | 202 | 0.00 |
| 2017-04-27 | 3682 | 3252653 | 1384 | 32011681 | 9.91 | 9.93 | 9.75 | 9.86 | 0.04 | -0.4% | 9.85 | 15 | 9.86 | 108 | 0.00 |
| 2017-04-28 | 3682 | 3063532 | 1372 | 29856371 | 9.86 | 9.86 | 9.70 | 9.72 | 0.14 | -1.42% | 9.72 | 16 | 9.73 | 142 | 0.00 |
| 2017-05-02 | 3682 | 2725035 | 1104 | 26452176 | 9.70 | 9.78 | 9.67 | 9.68 | 0.04 | -0.41% | 9.67 | 81 | 9.68 | 15 | 0.00 |
| 2017-05-03 | 3682 | 2149070 | 833 | 20710504 | 9.68 | 9.70 | 9.60 | 9.63 | 0.05 | -0.52% | 9.62 | 1 | 9.63 | 70 | 0.00 |
| 2017-05-04 | 3682 | 1994508 | 546 | 19185704 | 9.64 | 9.64 | 9.60 | 9.63 | 0.00 | 0% | 9.62 | 13 | 9.63 | 97 | 0.00 |
| 2017-05-05 | 3682 | 1687963 | 540 | 16156298 | 9.60 | 9.60 | 9.56 | 9.57 | 0.06 | -0.62% | 9.57 | 8 | 9.59 | 56 | 0.00 |
| 2017-05-08 | 3682 | 2398800 | 689 | 22833596 | 9.59 | 9.60 | 9.46 | 9.51 | 0.06 | -0.63% | 9.50 | 18 | 9.51 | 45 | 0.00 |
| 2017-05-09 | 3682 | 3450703 | 1067 | 32718916 | 9.51 | 9.56 | 9.44 | 9.44 | 0.07 | -0.74% | 9.44 | 16 | 9.45 | 12 | 0.00 |
| 2017-05-10 | 3682 | 3872318 | 1371 | 37321942 | 9.43 | 9.75 | 9.43 | 9.67 | 0.23 | 2.44% | 9.64 | 2 | 9.67 | 21 | 0.00 |
| 2017-05-11 | 3682 | 3313395 | 1550 | 32118286 | 9.67 | 9.79 | 9.59 | 9.72 | 0.05 | 0.52% | 9.71 | 5 | 9.72 | 40 | 0.00 |
| 2017-05-12 | 3682 | 3254470 | 1211 | 31687784 | 9.73 | 9.78 | 9.70 | 9.71 | 0.01 | -0.1% | 9.71 | 7 | 9.72 | 48 | 0.00 |
| 2017-05-15 | 3682 | 2513501 | 853 | 24443990 | 9.71 | 9.77 | 9.68 | 9.71 | 0.00 | 0% | 9.70 | 212 | 9.71 | 23 | 0.00 |
| 2017-05-16 | 3682 | 2173536 | 869 | 21030074 | 9.71 | 9.73 | 9.63 | 9.71 | 0.00 | 0% | 9.70 | 2 | 9.71 | 136 | 0.00 |
| 2017-05-17 | 3682 | 2619236 | 968 | 25376544 | 9.70 | 9.74 | 9.60 | 9.74 | 0.03 | 0.31% | 9.73 | 21 | 9.74 | 22 | 0.00 |
| 2017-05-18 | 3682 | 1512500 | 650 | 14612123 | 9.70 | 9.70 | 9.62 | 9.66 | 0.08 | -0.82% | 9.66 | 100 | 9.67 | 103 | 0.00 |
| 2017-05-19 | 3682 | 2071029 | 616 | 19925046 | 9.63 | 9.64 | 9.60 | 9.60 | 0.06 | -0.62% | 9.60 | 77 | 9.63 | 73 | 0.00 |
| 2017-05-22 | 3682 | 1703156 | 553 | 16325740 | 9.56 | 9.61 | 9.56 | 9.57 | 0.03 | -0.31% | 9.57 | 26 | 9.58 | 10 | 0.00 |
| 2017-05-23 | 3682 | 2111114 | 950 | 20158517 | 9.52 | 9.58 | 9.52 | 9.55 | 0.02 | -0.21% | 9.54 | 58 | 9.55 | 18 | 0.00 |
| 2017-05-24 | 3682 | 3603339 | 836 | 34478146 | 9.55 | 9.65 | 9.52 | 9.57 | 0.02 | 0.21% | 9.56 | 2 | 9.57 | 13 | 0.00 |
| 2017-05-25 | 3682 | 24754542 | 5437 | 248427655 | 9.65 | 10.25 | 9.65 | 9.98 | 0.41 | 4.28% | 9.98 | 116 | 9.99 | 3 | 0.00 |
| 2017-05-26 | 3682 | 5976348 | 1761 | 59303823 | 9.98 | 10.00 | 9.83 | 9.88 | 0.10 | -1% | 9.88 | 49 | 9.89 | 4 | 0.00 |
| 2017-05-31 | 3682 | 10792736 | 1790 | 109414010 | 9.93 | 10.30 | 9.81 | 10.30 | 0.42 | 4.25% | 10.20 | 204 | 10.30 | 1533 | 0.00 |
| 2017-06-01 | 3682 | 9313200 | 1962 | 94420400 | 10.20 | 10.25 | 10.05 | 10.10 | 0.20 | -1.94% | 10.10 | 320 | 10.15 | 104 | 0.00 |
| 2017-06-02 | 3682 | 5892108 | 1307 | 59077060 | 10.15 | 10.15 | 9.99 | 10.00 | 0.10 | -0.99% | 10.00 | 25 | 10.05 | 592 | 0.00 |
| 2017-06-03 | 3682 | 1792003 | 500 | 17934450 | 10.00 | 10.05 | 9.99 | 9.99 | 0.01 | -0.1% | 9.99 | 142 | 10.00 | 2 | 0.00 |
| 2017-06-06 | 3682 | 3538820 | 1031 | 35676450 | 10.10 | 10.15 | 10.05 | 10.05 | 0.00 | 0.6% | 10.05 | 244 | 10.10 | 672 | 0.00 |
| 2017-06-07 | 3682 | 3771000 | 761 | 37797650 | 10.10 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 535 | 10.05 | 398 | 0.00 |
| 2017-06-08 | 3682 | 2935251 | 922 | 29551820 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 131 | 10.10 | 1557 | 0.00 |
| 2017-06-09 | 3682 | 5143847 | 1614 | 51394491 | 10.10 | 10.10 | 9.96 | 9.97 | 0.13 | -1.29% | 9.97 | 59 | 9.98 | 145 | 0.00 |
| 2017-06-12 | 3682 | 3399016 | 1058 | 33657041 | 9.95 | 9.97 | 9.86 | 9.86 | 0.11 | -1.1% | 9.86 | 74 | 9.87 | 19 | 0.00 |
| 2017-06-13 | 3682 | 1734500 | 567 | 17112808 | 9.90 | 9.91 | 9.83 | 9.83 | 0.03 | -0.3% | 9.83 | 147 | 9.86 | 2 | 0.00 |
| 2017-06-14 | 3682 | 3240771 | 863 | 31667616 | 9.86 | 9.88 | 9.71 | 9.73 | 0.10 | -1.02% | 9.72 | 21 | 9.73 | 13 | 0.00 |
| 2017-06-15 | 3682 | 3228903 | 929 | 31732055 | 9.77 | 9.93 | 9.72 | 9.86 | 0.13 | 1.34% | 9.84 | 10 | 9.86 | 69 | 0.00 |
| 2017-06-16 | 3682 | 10407411 | 2002 | 104438181 | 10.05 | 10.15 | 9.97 | 9.98 | 0.12 | 1.22% | 9.98 | 62 | 9.99 | 27 | 0.00 |
| 2017-06-19 | 3682 | 16161818 | 2834 | 163120508 | 9.98 | 10.20 | 9.91 | 10.05 | 0.07 | 0.7% | 10.05 | 267 | 10.10 | 1042 | 0.00 |
| 2017-06-20 | 3682 | 5155555 | 1100 | 51647984 | 10.05 | 10.10 | 9.96 | 9.97 | 0.08 | -0.8% | 9.97 | 204 | 9.98 | 20 | 0.00 |
| 2017-06-21 | 3682 | 4340500 | 1327 | 43315539 | 9.97 | 10.00 | 9.95 | 9.97 | 0.00 | 0% | 9.97 | 391 | 9.98 | 29 | 0.00 |
| 2017-06-22 | 3682 | 58492314 | 10413 | 612443490 | 10.00 | 10.80 | 9.97 | 10.50 | 0.53 | 5.32% | 10.50 | 1297 | 10.55 | 147 | 0.00 |
| 2017-06-23 | 3682 | 14398501 | 3612 | 150625580 | 10.55 | 10.65 | 10.25 | 10.35 | 0.15 | -1.43% | 10.30 | 40 | 10.35 | 381 | 0.00 |
| 2017-06-26 | 3682 | 9446990 | 2365 | 98234691 | 10.35 | 10.50 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 364 | 10.40 | 426 | 0.00 |
| 2017-06-27 | 3682 | 40288748 | 7742 | 432147041 | 10.35 | 10.85 | 10.35 | 10.70 | 0.35 | 3.38% | 10.70 | 753 | 10.75 | 655 | 0.00 |
| 2017-06-28 | 3682 | 10655751 | 2492 | 113176702 | 10.70 | 10.70 | 10.55 | 10.60 | 0.10 | -0.93% | 10.60 | 395 | 10.65 | 683 | 0.00 |
| 2017-06-29 | 3682 | 46385355 | 9204 | 512535655 | 10.70 | 11.30 | 10.65 | 11.05 | 0.45 | 4.25% | 11.05 | 128 | 11.10 | 890 | 0.00 |
| 2017-06-30 | 3682 | 12579687 | 2673 | 137069623 | 11.00 | 11.00 | 10.80 | 10.95 | 0.10 | -0.9% | 10.90 | 502 | 10.95 | 595 | 0.00 |
| 2017-07-03 | 3682 | 8591244 | 2143 | 93192243 | 10.95 | 11.05 | 10.75 | 10.85 | 0.10 | -0.91% | 10.80 | 162 | 10.85 | 472 | 0.00 |
| 2017-07-04 | 3682 | 9830035 | 2405 | 104777223 | 10.85 | 10.90 | 10.50 | 10.55 | 0.30 | -2.76% | 10.50 | 1437 | 10.55 | 203 | 0.00 |
| 2017-07-05 | 3682 | 7054322 | 1866 | 74407977 | 10.60 | 10.70 | 10.40 | 10.65 | 0.10 | 0.95% | 10.60 | 407 | 10.65 | 215 | 0.00 |
| 2017-07-06 | 3682 | 4330001 | 1046 | 45654710 | 10.65 | 10.65 | 10.50 | 10.50 | 0.15 | -1.41% | 10.50 | 598 | 10.55 | 66 | 0.00 |
| 2017-07-07 | 3682 | 5689502 | 1328 | 59196089 | 10.50 | 10.55 | 10.35 | 10.35 | 0.15 | -1.43% | 10.35 | 789 | 10.40 | 658 | 0.00 |
| 2017-07-10 | 3682 | 5469702 | 1331 | 56496576 | 10.45 | 10.45 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 1288 | 10.30 | 26 | 0.00 |
| 2017-07-11 | 3682 | 9335900 | 1943 | 97371106 | 10.25 | 10.55 | 10.25 | 10.40 | 0.15 | 1.46% | 10.35 | 534 | 10.40 | 52 | 0.00 |
| 2017-07-12 | 3682 | 4389164 | 1041 | 45691153 | 10.40 | 10.50 | 10.35 | 10.45 | 0.05 | 0.48% | 10.40 | 598 | 10.45 | 157 | 0.00 |
| 2017-07-13 | 3682 | 5033399 | 1371 | 52190495 | 10.50 | 10.55 | 10.30 | 10.30 | 0.15 | -1.44% | 10.30 | 513 | 10.35 | 428 | 0.00 |
| 2017-07-14 | 3682 | 4610700 | 963 | 47464537 | 10.35 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 126 | 10.35 | 576 | 0.00 |
| 2017-07-17 | 3682 | 5564209 | 1319 | 57562518 | 10.35 | 10.45 | 10.25 | 10.40 | 0.10 | 0.97% | 10.35 | 137 | 10.40 | 601 | 0.00 |
| 2017-07-18 | 3682 | 3511470 | 880 | 36348539 | 10.40 | 10.45 | 10.30 | 10.40 | 0.00 | 0% | 10.35 | 88 | 10.40 | 564 | 0.00 |
| 2017-07-19 | 3682 | 4314718 | 999 | 44569239 | 10.40 | 10.40 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 1099 | 10.35 | 275 | 0.00 |
| 2017-07-20 | 3682 | 4238454 | 974 | 43706073 | 10.30 | 10.40 | 10.25 | 10.35 | 0.05 | 0.49% | 10.35 | 6 | 10.40 | 1048 | 0.00 |
| 2017-07-21 | 3682 | 4624420 | 946 | 47708072 | 10.40 | 10.40 | 10.25 | 10.30 | 0.05 | -0.48% | 10.30 | 283 | 10.35 | 516 | 0.00 |
| 2017-07-24 | 3682 | 3301500 | 896 | 34144098 | 10.30 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.30 | 661 | 10.35 | 137 | 0.00 |
| 2017-07-25 | 3682 | 5020280 | 911 | 51957894 | 10.35 | 10.40 | 10.30 | 10.40 | 0.05 | 0.48% | 10.35 | 286 | 10.40 | 1911 | 0.00 |
| 2017-07-26 | 3682 | 14005020 | 2643 | 146939200 | 10.40 | 10.65 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 747 | 10.45 | 237 | 0.00 |
| 2017-07-27 | 3682 | 5329109 | 1478 | 55980086 | 10.55 | 10.60 | 10.45 | 10.45 | 0.05 | 0.48% | 10.45 | 402 | 10.50 | 281 | 0.00 |
| 2017-07-28 | 3682 | 5639990 | 1129 | 59159086 | 10.50 | 10.55 | 10.40 | 10.50 | 0.05 | 0.48% | 10.45 | 33 | 10.50 | 106 | 0.00 |
| 2017-07-31 | 3682 | 14993714 | 2704 | 159892334 | 10.55 | 10.75 | 10.55 | 10.70 | 0.20 | 1.9% | 10.65 | 342 | 10.70 | 480 | 0.00 |
| 2017-08-01 | 3682 | 9489616 | 2066 | 102244940 | 10.80 | 10.90 | 10.70 | 10.70 | 0.00 | 0% | 10.70 | 653 | 10.75 | 213 | 0.00 |
| 2017-08-02 | 3682 | 5274700 | 1172 | 55894866 | 10.75 | 10.75 | 10.50 | 10.55 | 0.15 | -1.4% | 10.55 | 247 | 10.60 | 655 | 0.00 |
| 2017-08-03 | 3682 | 6643571 | 1348 | 69581713 | 10.55 | 10.60 | 10.40 | 10.45 | 0.10 | -0.95% | 10.45 | 70 | 10.50 | 325 | 0.00 |
| 2017-08-04 | 3682 | 3440501 | 798 | 35977382 | 10.50 | 10.55 | 10.40 | 10.45 | 0.00 | 0% | 10.40 | 1071 | 10.45 | 248 | 0.00 |
| 2017-08-07 | 3682 | 7234526 | 1439 | 74962616 | 10.45 | 10.50 | 10.30 | 10.35 | 0.10 | -0.96% | 10.35 | 58 | 10.40 | 547 | 0.00 |
| 2017-08-08 | 3682 | 5023040 | 1007 | 52255813 | 10.35 | 10.50 | 10.30 | 10.40 | 0.05 | 0.48% | 10.40 | 757 | 10.45 | 6 | 0.00 |
| 2017-08-09 | 3682 | 3038226 | 771 | 31550149 | 10.40 | 10.45 | 10.30 | 10.40 | 0.00 | 0% | 10.35 | 84 | 10.40 | 497 | 0.00 |
| 2017-08-10 | 3682 | 8305187 | 1828 | 84895153 | 10.40 | 10.40 | 10.15 | 10.15 | 0.25 | -2.4% | 10.10 | 1061 | 10.15 | 18 | 0.00 |
| 2017-08-11 | 3682 | 6711021 | 1264 | 67902911 | 10.00 | 10.30 | 10.00 | 10.20 | 0.05 | 0.49% | 10.20 | 285 | 10.25 | 32 | 0.00 |
| 2017-08-14 | 3682 | 4731450 | 1016 | 47996338 | 10.25 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 313 | 10.15 | 447 | 0.00 |
| 2017-08-15 | 3682 | 2965079 | 786 | 30256556 | 10.15 | 10.25 | 10.15 | 10.20 | 0.10 | 0.99% | 10.20 | 127 | 10.25 | 579 | 0.00 |
| 2017-08-16 | 3682 | 4493700 | 1385 | 46095745 | 10.20 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 58 | 10.30 | 1041 | 0.00 |
| 2017-08-17 | 3682 | 5086120 | 1317 | 52080171 | 10.25 | 10.30 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 1249 | 10.25 | 40 | 0.00 |
| 2017-08-18 | 3682 | 4908600 | 1192 | 49727237 | 10.15 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 1220 | 10.15 | 146 | 0.00 |
| 2017-08-21 | 3682 | 4905955 | 1224 | 49503892 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 1672 | 10.10 | 226 | 0.00 |
| 2017-08-22 | 3682 | 2617000 | 831 | 26548400 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 51 | 10.20 | 987 | 0.00 |
| 2017-08-23 | 3682 | 4554546 | 1190 | 46192712 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 1371 | 10.15 | 5 | 0.00 |
| 2017-08-24 | 3682 | 6986837 | 1506 | 71469166 | 10.15 | 10.30 | 10.10 | 10.30 | 0.20 | 1.98% | 10.25 | 68 | 10.30 | 888 | 0.00 |
| 2017-08-25 | 3682 | 4738700 | 1320 | 48822070 | 10.35 | 10.40 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 459 | 10.30 | 363 | 0.00 |
| 2017-08-28 | 3682 | 5168249 | 1121 | 53158711 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 359 | 10.30 | 291 | 0.00 |
| 2017-08-29 | 3682 | 4439004 | 1110 | 45449287 | 10.30 | 10.35 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 3 | 10.30 | 728 | 0.00 |
| 2017-08-30 | 3682 | 3780000 | 965 | 38795047 | 10.30 | 10.35 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 237 | 10.30 | 1110 | 0.00 |
| 2017-08-31 | 3682 | 6953801 | 1240 | 71568888 | 10.25 | 10.35 | 10.20 | 10.35 | 0.10 | 0.98% | 10.30 | 741 | 10.35 | 782 | 0.00 |
| 2017-09-01 | 3682 | 11682755 | 2700 | 122103531 | 10.40 | 10.55 | 10.30 | 10.45 | 0.10 | 0.97% | 10.45 | 214 | 10.50 | 925 | 0.00 |
| 2017-09-04 | 3682 | 4804267 | 1094 | 49572291 | 10.40 | 10.40 | 10.25 | 10.25 | 0.20 | -1.91% | 10.25 | 248 | 10.30 | 447 | 0.00 |
| 2017-09-05 | 3682 | 5187420 | 1271 | 53438820 | 10.30 | 10.35 | 10.25 | 10.35 | 0.10 | 0.98% | 10.30 | 82 | 10.35 | 774 | 0.00 |
| 2017-09-06 | 3682 | 5442100 | 1172 | 55883218 | 10.30 | 10.35 | 10.20 | 10.25 | 0.10 | -0.97% | 10.20 | 972 | 10.25 | 247 | 0.00 |
| 2017-09-07 | 3682 | 3323700 | 986 | 34152923 | 10.30 | 10.30 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 351 | 10.30 | 609 | 0.00 |
| 2017-09-08 | 3682 | 3645816 | 970 | 37553750 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 109 | 10.35 | 1368 | 0.00 |
| 2017-09-11 | 3682 | 4353633 | 1144 | 44840515 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 93 | 10.35 | 907 | 0.00 |
| 2017-09-12 | 3682 | 22174015 | 4406 | 233343253 | 10.35 | 10.65 | 10.35 | 10.55 | 0.25 | 2.43% | 10.50 | 1018 | 10.55 | 133 | 0.00 |
| 2017-09-13 | 3682 | 6685802 | 1602 | 70231570 | 10.60 | 10.65 | 10.40 | 10.45 | 0.10 | -0.95% | 10.45 | 66 | 10.50 | 627 | 0.00 |
| 2017-09-14 | 3682 | 5735955 | 1498 | 59421581 | 10.45 | 10.50 | 10.30 | 10.35 | 0.10 | -0.96% | 10.35 | 55 | 10.40 | 536 | 0.00 |
| 2017-09-15 | 3682 | 5549414 | 956 | 57183740 | 10.40 | 10.40 | 10.25 | 10.30 | 0.05 | -0.48% | 10.30 | 47 | 10.35 | 793 | 0.00 |
| 2017-09-18 | 3682 | 5428295 | 1102 | 55999098 | 10.30 | 10.40 | 10.25 | 10.35 | 0.05 | 0.49% | 10.35 | 89 | 10.40 | 448 | 0.00 |
| 2017-09-19 | 3682 | 3870678 | 1075 | 39811490 | 10.35 | 10.40 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 919 | 10.30 | 460 | 0.00 |
| 2017-09-20 | 3682 | 5782229 | 1461 | 59046691 | 10.25 | 10.30 | 10.15 | 10.30 | 0.05 | 0.49% | 10.25 | 64 | 10.30 | 790 | 0.00 |
| 2017-09-21 | 3682 | 6060328 | 1414 | 61826642 | 10.25 | 10.30 | 10.15 | 10.15 | 0.15 | -1.46% | 10.15 | 1056 | 10.20 | 103 | 0.00 |
| 2017-09-22 | 3682 | 4795941 | 1145 | 48575439 | 10.15 | 10.25 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 1391 | 10.15 | 210 | 0.00 |
| 2017-09-25 | 3682 | 5835253 | 1316 | 58700766 | 10.15 | 10.15 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 118 | 10.10 | 584 | 0.00 |
| 2017-09-26 | 3682 | 3888901 | 940 | 39222744 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 734 | 10.10 | 47 | 0.00 |
| 2017-09-27 | 3682 | 17734300 | 1808 | 181986174 | 10.10 | 10.35 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 629 | 10.20 | 221 | 0.00 |
| 2017-09-28 | 3682 | 2877930 | 976 | 29131934 | 10.15 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 170 | 10.15 | 303 | 0.00 |
| 2017-09-29 | 3682 | 4443865 | 889 | 45224678 | 10.10 | 10.25 | 10.10 | 10.20 | 0.10 | 0.99% | 10.20 | 440 | 10.25 | 690 | 0.00 |
| 2017-09-30 | 3682 | 4247000 | 831 | 43686197 | 10.30 | 10.40 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 250 | 10.25 | 32 | 0.00 |
| 2017-10-02 | 3682 | 3051340 | 634 | 31200883 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 516 | 10.25 | 120 | 0.00 |
| 2017-10-03 | 3682 | 3381647 | 729 | 34501378 | 10.25 | 10.30 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 1002 | 10.20 | 655 | 0.00 |
| 2017-10-05 | 3682 | 2586000 | 658 | 26339849 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 692 | 10.20 | 141 | 0.00 |
| 2017-10-06 | 3682 | 2169001 | 617 | 22071010 | 10.25 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 444 | 10.20 | 468 | 0.00 |
| 2017-10-11 | 3682 | 5399997 | 1445 | 54561664 | 10.20 | 10.20 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 1104 | 10.10 | 305 | 0.00 |
| 2017-10-12 | 3682 | 3904500 | 888 | 39395696 | 10.10 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 495 | 10.15 | 601 | 0.00 |
| 2017-10-13 | 3682 | 3389891 | 753 | 34427631 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 1315 | 10.20 | 334 | 0.00 |
| 2017-10-16 | 3682 | 3467000 | 837 | 35207298 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 2 | 10.20 | 1599 | 0.00 |
| 2017-10-17 | 3682 | 4180363 | 788 | 42268607 | 10.15 | 10.15 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 1650 | 10.10 | 2 | 0.00 |
| 2017-10-18 | 3682 | 4088537 | 998 | 41263699 | 10.10 | 10.15 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 634 | 10.15 | 649 | 0.00 |
| 2017-10-19 | 3682 | 5120100 | 839 | 51861406 | 10.15 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 429 | 10.15 | 1189 | 0.00 |
| 2017-10-20 | 3682 | 5002215 | 771 | 50537069 | 10.10 | 10.15 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 2174 | 10.10 | 758 | 0.00 |
| 2017-10-23 | 3682 | 5286068 | 905 | 53180934 | 10.10 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 55 | 10.10 | 2686 | 0.00 |
| 2017-10-24 | 3682 | 5545814 | 804 | 55674526 | 10.10 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 285 | 10.10 | 1179 | 0.00 |
| 2017-10-25 | 3682 | 4435883 | 830 | 44494680 | 10.10 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 5095 | 10.05 | 450 | 0.00 |
| 2017-10-26 | 3682 | 3560606 | 659 | 35697210 | 10.00 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 4089 | 10.05 | 856 | 0.00 |
| 2017-10-27 | 3682 | 5638500 | 986 | 56492250 | 10.05 | 10.05 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 2151 | 10.05 | 1425 | 0.00 |
| 2017-10-30 | 3682 | 8926260 | 2132 | 89180301 | 10.05 | 10.05 | 9.96 | 9.97 | 0.08 | -0.8% | 9.96 | 418 | 9.97 | 126 | 0.00 |
| 2017-10-31 | 3682 | 3467219 | 1121 | 34610548 | 9.97 | 10.00 | 9.95 | 9.98 | 0.01 | 0.1% | 9.98 | 349 | 9.99 | 7 | 0.00 |
| 2017-11-01 | 3682 | 3087867 | 894 | 30924230 | 10.00 | 10.05 | 9.99 | 10.05 | 0.07 | 0.7% | 10.00 | 1032 | 10.05 | 632 | 0.00 |
| 2017-11-02 | 3682 | 3199100 | 676 | 32043600 | 10.05 | 10.05 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 337 | 10.05 | 1248 | 0.00 |
| 2017-11-03 | 3682 | 2373501 | 583 | 23746660 | 10.00 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 9.99 | 744 | 10.00 | 10 | 0.00 |
| 2017-11-06 | 3682 | 3946500 | 1032 | 39387937 | 10.00 | 10.05 | 9.95 | 9.96 | 0.04 | -0.4% | 9.96 | 237 | 9.99 | 201 | 0.00 |
| 2017-11-07 | 3682 | 5284671 | 1270 | 52478983 | 9.96 | 9.99 | 9.90 | 9.93 | 0.03 | -0.3% | 9.93 | 6 | 9.94 | 178 | 0.00 |
| 2017-11-08 | 3682 | 3957140 | 1113 | 39199515 | 9.94 | 9.98 | 9.85 | 9.90 | 0.03 | -0.3% | 9.88 | 31 | 9.90 | 309 | 0.00 |
| 2017-11-09 | 3682 | 9889566 | 2174 | 96677370 | 9.90 | 9.90 | 9.65 | 9.72 | 0.18 | -1.82% | 9.72 | 18 | 9.73 | 11 | 0.00 |
| 2017-11-10 | 3682 | 2617860 | 813 | 25562077 | 9.72 | 9.80 | 9.71 | 9.76 | 0.04 | 0.41% | 9.76 | 372 | 9.77 | 9 | 0.00 |
| 2017-11-13 | 3682 | 5457201 | 1391 | 52789548 | 9.76 | 9.76 | 9.61 | 9.63 | 0.13 | -1.33% | 9.63 | 165 | 9.64 | 8 | 0.00 |
| 2017-11-14 | 3682 | 8157986 | 1602 | 77752731 | 9.63 | 9.63 | 9.43 | 9.51 | 0.12 | -1.25% | 9.51 | 256 | 9.53 | 6 | 0.00 |
| 2017-11-15 | 3682 | 6451620 | 1675 | 61738301 | 9.57 | 9.66 | 9.53 | 9.57 | 0.06 | 0.63% | 9.56 | 36 | 9.57 | 107 | 0.00 |
| 2017-11-16 | 3682 | 3846933 | 987 | 36674354 | 9.57 | 9.60 | 9.51 | 9.53 | 0.04 | -0.42% | 9.52 | 41 | 9.53 | 146 | 0.00 |
| 2017-11-17 | 3682 | 4894884 | 1249 | 46585583 | 9.56 | 9.56 | 9.50 | 9.50 | 0.03 | -0.31% | 9.50 | 155 | 9.51 | 100 | 0.00 |
| 2017-11-20 | 3682 | 7717506 | 1894 | 72543080 | 9.50 | 9.52 | 9.34 | 9.39 | 0.11 | -1.16% | 9.38 | 8 | 9.39 | 151 | 0.00 |
| 2017-11-21 | 3682 | 5632350 | 1368 | 53254239 | 9.40 | 9.59 | 9.38 | 9.47 | 0.08 | 0.85% | 9.46 | 27 | 9.47 | 38 | 0.00 |
| 2017-11-22 | 3682 | 9194009 | 2260 | 87839591 | 9.53 | 9.67 | 9.46 | 9.63 | 0.16 | 1.69% | 9.62 | 3 | 9.63 | 293 | 0.00 |
| 2017-11-23 | 3682 | 15137409 | 3034 | 149341832 | 9.69 | 10.00 | 9.65 | 9.83 | 0.20 | 2.08% | 9.83 | 245 | 9.84 | 60 | 0.00 |
| 2017-11-24 | 3682 | 6706050 | 1569 | 65241940 | 9.83 | 9.84 | 9.68 | 9.69 | 0.14 | -1.42% | 9.69 | 114 | 9.70 | 110 | 0.00 |
| 2017-11-27 | 3682 | 5459267 | 1068 | 52585012 | 9.70 | 9.72 | 9.59 | 9.61 | 0.08 | -0.83% | 9.61 | 111 | 9.62 | 54 | 0.00 |
| 2017-11-28 | 3682 | 5752149 | 1493 | 55910273 | 9.68 | 9.78 | 9.68 | 9.72 | 0.11 | 1.14% | 9.71 | 11 | 9.72 | 25 | 0.00 |
| 2017-11-29 | 3682 | 7031960 | 1716 | 67954140 | 9.81 | 9.81 | 9.61 | 9.62 | 0.10 | -1.03% | 9.62 | 83 | 9.65 | 41 | 0.00 |
| 2017-11-30 | 3682 | 12971659 | 1597 | 128294446 | 9.61 | 10.05 | 9.57 | 10.05 | 0.43 | 4.47% | 10.00 | 2 | 10.05 | 776 | 0.00 |
| 2017-12-01 | 3682 | 8393510 | 2107 | 82151877 | 9.90 | 9.90 | 9.74 | 9.75 | 0.30 | -2.99% | 9.74 | 120 | 9.75 | 151 | 0.00 |
| 2017-12-04 | 3682 | 3806537 | 878 | 37102597 | 9.83 | 9.85 | 9.72 | 9.72 | 0.03 | -0.31% | 9.72 | 37 | 9.73 | 3 | 0.00 |
| 2017-12-05 | 3682 | 4471000 | 1140 | 43092876 | 9.72 | 9.75 | 9.60 | 9.61 | 0.11 | -1.13% | 9.61 | 53 | 9.63 | 170 | 0.00 |
| 2017-12-06 | 3682 | 11263851 | 2504 | 110286580 | 9.78 | 9.90 | 9.69 | 9.70 | 0.09 | 0.94% | 9.70 | 122 | 9.71 | 13 | 0.00 |
| 2017-12-07 | 3682 | 5007184 | 1490 | 48366624 | 9.72 | 9.78 | 9.61 | 9.61 | 0.09 | -0.93% | 9.61 | 103 | 9.62 | 12 | 0.00 |
| 2017-12-08 | 3682 | 5212179 | 1638 | 50091585 | 9.67 | 9.67 | 9.57 | 9.64 | 0.03 | 0.31% | 9.63 | 33 | 9.64 | 12 | 0.00 |
| 2017-12-11 | 3682 | 3854197 | 972 | 37229202 | 9.66 | 9.68 | 9.63 | 9.63 | 0.01 | -0.1% | 9.63 | 320 | 9.65 | 18 | 0.00 |
| 2017-12-12 | 3682 | 5682350 | 1608 | 54386914 | 9.63 | 9.64 | 9.54 | 9.58 | 0.05 | -0.52% | 9.58 | 8 | 9.59 | 195 | 0.00 |
| 2017-12-13 | 3682 | 3227692 | 988 | 30907840 | 9.58 | 9.61 | 9.54 | 9.58 | 0.00 | 0% | 9.57 | 5 | 9.58 | 42 | 0.00 |
| 2017-12-14 | 3682 | 5721651 | 1203 | 54825342 | 9.61 | 9.62 | 9.56 | 9.58 | 0.00 | 0% | 9.58 | 2 | 9.59 | 10 | 0.00 |
| 2017-12-15 | 3682 | 6692102 | 1142 | 63958846 | 9.62 | 9.62 | 9.53 | 9.53 | 0.05 | -0.52% | 9.53 | 34 | 9.54 | 25 | 0.00 |
| 2017-12-18 | 3682 | 2487503 | 778 | 23738278 | 9.55 | 9.57 | 9.52 | 9.54 | 0.01 | 0.1% | 9.54 | 28 | 9.55 | 54 | 0.00 |
| 2017-12-19 | 3682 | 11169473 | 2410 | 108005208 | 9.55 | 9.78 | 9.54 | 9.74 | 0.20 | 2.1% | 9.73 | 152 | 9.74 | 2 | 0.00 |
| 2017-12-20 | 3682 | 5122522 | 1239 | 49973262 | 9.76 | 9.82 | 9.70 | 9.70 | 0.04 | -0.41% | 9.70 | 446 | 9.71 | 10 | 0.00 |
| 2017-12-21 | 3682 | 2672501 | 820 | 25961644 | 9.69 | 9.75 | 9.68 | 9.70 | 0.00 | 0% | 9.70 | 28 | 9.71 | 142 | 0.00 |
| 2017-12-22 | 3682 | 2623700 | 744 | 25449984 | 9.70 | 9.74 | 9.68 | 9.68 | 0.02 | -0.21% | 9.67 | 283 | 9.68 | 62 | 0.00 |
| 2017-12-25 | 3682 | 2677100 | 729 | 25951250 | 9.68 | 9.72 | 9.68 | 9.69 | 0.01 | 0.1% | 9.69 | 13 | 9.70 | 45 | 0.00 |
| 2017-12-26 | 3682 | 8522228 | 1438 | 83383962 | 9.70 | 9.85 | 9.69 | 9.69 | 0.00 | 0% | 9.69 | 365 | 9.70 | 3 | 0.00 |
| 2017-12-27 | 3682 | 9460152 | 2428 | 93119248 | 9.88 | 9.89 | 9.75 | 9.86 | 0.17 | 1.75% | 9.86 | 64 | 9.87 | 187 | 0.00 |
| 2017-12-28 | 3682 | 22159730 | 4426 | 222585260 | 9.89 | 10.20 | 9.88 | 10.10 | 0.24 | 2.43% | 10.10 | 281 | 10.15 | 1242 | 0.00 |
| 2017-12-29 | 3682 | 12385370 | 1950 | 123913546 | 10.10 | 10.10 | 9.98 | 9.98 | 0.12 | -1.19% | 9.98 | 198 | 9.99 | 3 | 0.00 |