達能(3686)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 | 7.22 0 0% | 7.34 0.12 1.66% | 7.28 -0.06 -0.82% | 7.25 -0.03 -0.41% | 7.03 -0.22 -3.03% | 7.07 0.04 0.57% | 7.03 -0.04 -0.57% | 7.07 0.04 0.57% | 7.07 0 0% | 7.03 -0.04 -0.57% | 7.00 -0.03 -0.43% | 7.07 0.07 1% | 7.31 0.24 3.39% | 7.31 0 0% | 7.35 0.04 0.55% | 7.25 -0.1 -1.36% | 7.23 | |||||||||||||||
| 2 月 | 7.40 0.15 2.07% | 7.50 0.1 1.35% | 7.45 -0.05 -0.67% | 8.19 0.74 9.93% | 8.00 -0.19 -2.32% | 8.09 0.09 1.13% | 7.86 -0.23 -2.84% | 8.03 0.17 2.16% | 7.85 -0.18 -2.24% | 7.91 0.06 0.76% | 7.96 0.05 0.63% | 8.02 0.06 0.75% | 8.22 0.2 2.49% | 8.04 -0.18 -2.19% | 8.00 -0.04 -0.5% | 8.02 0.02 0.25% | 7.91 -0.11 -1.37% | 7.78 -0.13 -1.64% | 7.88 | |||||||||||||
| 3 月 | 7.86 0.08 1.03% | 7.85 -0.01 -0.13% | 7.72 -0.13 -1.66% | 7.72 0 0% | 7.75 0.03 0.39% | 7.67 -0.08 -1.03% | 7.46 -0.21 -2.74% | 7.21 -0.25 -3.35% | 7.24 0.03 0.42% | 7.27 0.03 0.41% | 7.18 -0.09 -1.24% | 7.18 0 0% | 7.32 0.14 1.95% | 7.22 -0.1 -1.37% | 7.18 -0.04 -0.55% | 7.14 -0.04 -0.56% | 7.27 0.13 1.82% | 7.17 -0.1 -1.38% | 7.09 -0.08 -1.12% | 7.08 -0.01 -0.14% | 7.02 -0.06 -0.85% | 7.17 0.15 2.14% | 7.10 -0.07 -0.98% | 7.34 | ||||||||
| 4 月 | 7.10 0 0% | 7.18 0.08 1.13% | 7.16 -0.02 -0.28% | 7.14 -0.02 -0.28% | 7.00 -0.14 -1.96% | 6.89 -0.11 -1.57% | 6.90 0.01 0.15% | 6.71 -0.19 -2.75% | 6.66 -0.05 -0.75% | 6.62 -0.04 -0.6% | 6.49 -0.13 -1.96% | 6.44 -0.05 -0.77% | 6.48 0.04 0.62% | 6.47 -0.01 -0.15% | 6.53 0.06 0.93% | 6.58 0.05 0.77% | 7.09 0.51 7.75% | 6.93 -0.16 -2.26% | 6.8 | |||||||||||||
| 5 月 | 6.78 -0.15 -2.16% | 6.80 0.02 0.29% | 6.95 0.15 2.21% | 6.81 -0.14 -2.01% | 6.82 0.01 0.15% | 6.62 -0.2 -2.93% | 6.66 0.04 0.6% | 6.55 -0.11 -1.65% | 6.56 0.01 0.15% | 6.53 -0.03 -0.46% | 6.56 0.03 0.46% | 6.52 -0.04 -0.61% | 6.46 -0.06 -0.92% | 6.47 0.01 0.15% | 6.52 0.05 0.77% | 6.53 0.01 0.15% | 6.54 0.01 0.15% | 6.58 0.04 0.61% | 6.54 -0.04 -0.61% | 6.49 -0.05 -0.76% | 6.6 | |||||||||||
| 6 月 | 6.51 0.02 0.31% | 6.46 -0.05 -0.77% | 6.64 0.18 2.79% | 6.73 0.09 1.36% | 6.79 0.06 0.89% | 7.03 0.24 3.53% | 7.15 0.12 1.71% | 6.90 -0.25 -3.5% | 6.85 -0.05 -0.72% | 6.70 -0.15 -2.19% | 6.80 0.1 1.49% | 6.82 0.02 0.29% | 6.75 -0.07 -1.03% | 6.66 -0.09 -1.33% | 6.58 -0.08 -1.2% | 6.61 0.03 0.46% | 6.63 0.02 0.3% | 6.63 0 0% | 6.58 -0.05 -0.75% | 6.57 -0.01 -0.15% | 6.50 -0.07 -1.07% | 6.53 0.03 0.46% | 6.71 | |||||||||
| 7 月 | 6.62 0.09 1.38% | 6.78 0.16 2.42% | 6.68 -0.1 -1.47% | 6.60 -0.08 -1.2% | 6.58 -0.02 -0.3% | 6.55 -0.03 -0.46% | 6.45 -0.1 -1.53% | 6.42 -0.03 -0.47% | 6.49 0.07 1.09% | 6.41 -0.08 -1.23% | 6.39 -0.02 -0.31% | 6.39 0 0% | 6.31 -0.08 -1.25% | 6.40 0.09 1.43% | 6.47 0.07 1.09% | 6.42 -0.05 -0.77% | 6.39 -0.03 -0.47% | 6.53 0.14 2.19% | 6.45 -0.08 -1.23% | 6.48 0.03 0.47% | 6.44 -0.04 -0.62% | 6.48 | ||||||||||
| 8 月 | 6.50 0.06 0.93% | 6.42 -0.08 -1.23% | 6.48 0.06 0.93% | 6.56 0.08 1.23% | 6.52 -0.04 -0.61% | 6.48 -0.04 -0.61% | 6.36 -0.12 -1.85% | 6.14 -0.22 -3.46% | 6.08 -0.06 -0.98% | 5.70 -0.38 -6.25% | 5.79 0.09 1.58% | 6.36 0.57 9.84% | 6.39 0.03 0.47% | 6.24 -0.15 -2.35% | 6.22 -0.02 -0.32% | 6.24 0.02 0.32% | 6.30 0.06 0.96% | 6.33 0.03 0.48% | 6.25 -0.08 -1.26% | 6.27 0.02 0.32% | 6.27 0 0% | 6.23 -0.04 -0.64% | 6.27 0.04 0.64% | 6.26 | ||||||||
| 9 月 | 6.26 -0.01 -0.16% | 6.23 -0.03 -0.48% | 6.85 0.62 9.95% | 7.53 0.68 9.93% | 7.75 0.22 2.92% | 7.45 -0.3 -3.87% | 8.11 0.66 8.86% | 7.85 -0.26 -3.21% | 7.50 -0.35 -4.46% | 7.55 0.05 0.67% | 7.36 -0.19 -2.52% | 7.45 0.09 1.22% | 7.28 -0.17 -2.28% | 7.30 0.02 0.27% | 7.50 0.2 2.74% | 7.35 -0.15 -2% | 7.37 0.02 0.27% | 7.01 -0.36 -4.88% | 7.03 0.02 0.29% | 7.30 0.27 3.84% | 7.12 -0.18 -2.47% | 7.12 0 0% | 7.28 | |||||||||
| 10 月 | 7.12 0 0% | 7.83 0.71 9.97% | 7.82 -0.01 -0.13% | 7.67 -0.15 -1.92% | 7.49 -0.18 -2.35% | 7.62 0.13 1.74% | 7.62 0 0% | 8.38 0.76 9.97% | 7.98 -0.4 -4.77% | 7.73 -0.25 -3.13% | 7.80 0.07 0.91% | 7.80 0 0% | 7.76 -0.04 -0.51% | 7.66 -0.1 -1.29% | 7.84 0.18 2.35% | 7.90 0.06 0.77% | 7.73 -0.17 -2.15% | 7.58 -0.15 -1.94% | 7.65 0.07 0.92% | 7.75 | ||||||||||||
| 11 月 | 7.60 -0.05 -0.65% | 7.70 0.1 1.32% | 7.68 -0.02 -0.26% | 7.70 0.02 0.26% | 7.66 -0.04 -0.52% | 7.63 -0.03 -0.39% | 7.59 -0.04 -0.52% | 7.52 -0.07 -0.92% | 7.53 0.01 0.13% | 7.40 -0.13 -1.73% | 7.31 -0.09 -1.22% | 7.17 -0.14 -1.92% | 7.24 0.07 0.98% | 7.16 -0.08 -1.1% | 7.32 0.16 2.23% | 7.22 -0.1 -1.37% | 7.26 0.04 0.55% | 7.14 -0.12 -1.65% | 7.11 -0.03 -0.42% | 7.11 0 0% | 7.11 0 0% | 7.12 0.01 0.14% | 7.36 | |||||||||
| 12 月 | 7.00 -0.12 -1.69% | 7.12 0.12 1.71% | 7.04 -0.08 -1.12% | 6.98 -0.06 -0.85% | 6.86 -0.12 -1.72% | 6.87 0.01 0.15% | 6.87 0 0% | 6.89 0.02 0.29% | 6.86 -0.03 -0.44% | 6.88 0.02 0.29% | 6.83 -0.05 -0.73% | 6.78 -0.05 -0.73% | 6.62 -0.16 -2.36% | 6.57 -0.05 -0.76% | 7.11 0.54 8.22% | 6.91 -0.2 -2.81% | 6.82 -0.09 -1.3% | 6.75 -0.07 -1.03% | 6.81 0.06 0.89% | 6.80 -0.01 -0.15% | 6.83 0.03 0.44% | 6.87 |
說明:最高漲幅:9.97%最低跌幅:-6.25% 最高價:8.38最低價:5.70平均價:7.05,灰色底表示週末,漲130天(16.36)元,跌165天(-16.11)元,平盤21天
10%=7,9%=2,8%=2,4%=2,3%=4,2%=25,1%=50,0%=59,-0%=2,-1%=2,-2%=4,-3%=12,-4%=32,-5%=36,-6%=77,
| 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 | 3686 | 1196006 | 357 | 8672282 | 7.25 | 7.30 | 7.21 | 7.22 | 0.01 | 0% | 7.21 | 41 | 7.22 | 32 | 0.00 |
| 2017-01-04 | 3686 | 3719926 | 1242 | 27544275 | 7.35 | 7.47 | 7.34 | 7.34 | 0.12 | 1.66% | 7.34 | 34 | 7.37 | 3 | 0.00 |
| 2017-01-05 | 3686 | 1792072 | 560 | 13115449 | 7.35 | 7.38 | 7.27 | 7.28 | 0.06 | -0.82% | 7.28 | 22 | 7.29 | 6 | 0.00 |
| 2017-01-06 | 3686 | 933340 | 340 | 6789331 | 7.31 | 7.35 | 7.25 | 7.25 | 0.03 | -0.41% | 7.25 | 3 | 7.26 | 3 | 0.00 |
| 2017-01-09 | 3686 | 2326013 | 760 | 16487301 | 7.25 | 7.29 | 7.03 | 7.03 | 0.22 | -3.03% | 7.03 | 60 | 7.04 | 23 | 0.00 |
| 2017-01-10 | 3686 | 675312 | 278 | 4765864 | 7.03 | 7.10 | 7.03 | 7.07 | 0.04 | 0.57% | 7.06 | 17 | 7.07 | 5 | 0.00 |
| 2017-01-11 | 3686 | 1008024 | 325 | 7110098 | 7.10 | 7.11 | 7.03 | 7.03 | 0.04 | -0.57% | 7.03 | 12 | 7.04 | 2 | 0.00 |
| 2017-01-12 | 3686 | 1289072 | 514 | 9182974 | 7.11 | 7.17 | 7.07 | 7.07 | 0.04 | 0.57% | 7.07 | 26 | 7.09 | 2 | 0.00 |
| 2017-01-13 | 3686 | 621036 | 245 | 4390042 | 7.10 | 7.11 | 7.05 | 7.07 | 0.00 | 0% | 7.06 | 18 | 7.07 | 3 | 0.00 |
| 2017-01-16 | 3686 | 557025 | 224 | 3931486 | 7.12 | 7.12 | 7.03 | 7.03 | 0.04 | -0.57% | 7.03 | 61 | 7.04 | 9 | 0.00 |
| 2017-01-17 | 3686 | 608473 | 267 | 4277504 | 7.04 | 7.09 | 7.00 | 7.00 | 0.03 | -0.43% | 7.00 | 49 | 7.05 | 13 | 0.00 |
| 2017-01-18 | 3686 | 738445 | 350 | 5216833 | 7.01 | 7.11 | 7.01 | 7.07 | 0.07 | 1% | 7.06 | 16 | 7.07 | 3 | 0.00 |
| 2017-01-19 | 3686 | 4044648 | 1351 | 29547196 | 7.11 | 7.46 | 7.10 | 7.31 | 0.24 | 3.39% | 7.30 | 24 | 7.31 | 7 | 0.00 |
| 2017-01-20 | 3686 | 5396396 | 1635 | 40097776 | 7.32 | 7.52 | 7.30 | 7.31 | 0.00 | 0% | 7.30 | 336 | 7.31 | 103 | 0.00 |
| 2017-01-23 | 3686 | 1327548 | 483 | 9781652 | 7.36 | 7.42 | 7.33 | 7.35 | 0.04 | 0.55% | 7.35 | 1 | 7.36 | 32 | 0.00 |
| 2017-01-24 | 3686 | 1518012 | 488 | 11032525 | 7.39 | 7.39 | 7.22 | 7.25 | 0.10 | -1.36% | 7.25 | 45 | 7.26 | 43 | 0.00 |
| 2017-02-02 | 3686 | 1735739 | 657 | 12739647 | 7.29 | 7.45 | 7.25 | 7.40 | 0.15 | 2.07% | 7.39 | 3 | 7.40 | 32 | 0.00 |
| 2017-02-03 | 3686 | 4200978 | 1342 | 31767440 | 7.50 | 7.70 | 7.47 | 7.50 | 0.10 | 1.35% | 7.50 | 64 | 7.52 | 9 | 0.00 |
| 2017-02-06 | 3686 | 1896156 | 566 | 14214865 | 7.55 | 7.59 | 7.45 | 7.45 | 0.05 | -0.67% | 7.45 | 197 | 7.49 | 20 | 0.00 |
| 2017-02-07 | 3686 | 15355597 | 3904 | 123310550 | 7.47 | 8.19 | 7.47 | 8.19 | 0.74 | 9.93% | 8.19 | 3491 | 0.00 | 0 | 0.00 |
| 2017-02-08 | 3686 | 12147507 | 3584 | 100065577 | 8.32 | 8.48 | 8.00 | 8.00 | 0.19 | -2.32% | 8.00 | 224 | 8.01 | 1 | 0.00 |
| 2017-02-09 | 3686 | 3955920 | 1206 | 31849580 | 7.93 | 8.15 | 7.93 | 8.09 | 0.09 | 1.13% | 8.08 | 20 | 8.09 | 7 | 0.00 |
| 2017-02-10 | 3686 | 3699542 | 1116 | 29655784 | 8.20 | 8.21 | 7.86 | 7.86 | 0.23 | -2.84% | 7.86 | 40 | 7.90 | 34 | 0.00 |
| 2017-02-13 | 3686 | 2424676 | 812 | 19484048 | 7.95 | 8.12 | 7.91 | 8.03 | 0.17 | 2.16% | 8.03 | 41 | 8.05 | 13 | 0.00 |
| 2017-02-14 | 3686 | 2550431 | 747 | 20326787 | 8.15 | 8.15 | 7.85 | 7.85 | 0.18 | -2.24% | 7.85 | 9 | 7.92 | 20 | 0.00 |
| 2017-02-15 | 3686 | 1606204 | 545 | 12748067 | 7.93 | 7.99 | 7.90 | 7.91 | 0.06 | 0.76% | 7.90 | 35 | 7.98 | 13 | 0.00 |
| 2017-02-16 | 3686 | 1735344 | 562 | 13852254 | 8.00 | 8.05 | 7.91 | 7.96 | 0.05 | 0.63% | 7.95 | 13 | 7.96 | 11 | 0.00 |
| 2017-02-17 | 3686 | 1613886 | 530 | 12944492 | 7.97 | 8.06 | 7.97 | 8.02 | 0.06 | 0.75% | 8.02 | 9 | 8.04 | 18 | 0.00 |
| 2017-02-18 | 3686 | 5008552 | 1520 | 41140923 | 8.08 | 8.30 | 8.02 | 8.22 | 0.20 | 2.49% | 8.22 | 8 | 8.23 | 119 | 0.00 |
| 2017-02-20 | 3686 | 3749444 | 1126 | 30824772 | 8.34 | 8.40 | 8.02 | 8.04 | 0.18 | -2.19% | 8.04 | 22 | 8.08 | 2 | 0.00 |
| 2017-02-21 | 3686 | 2064464 | 607 | 16526702 | 8.12 | 8.12 | 7.95 | 8.00 | 0.04 | -0.5% | 8.00 | 46 | 8.02 | 2 | 0.00 |
| 2017-02-22 | 3686 | 1810244 | 632 | 14634315 | 8.08 | 8.15 | 8.00 | 8.02 | 0.02 | 0.25% | 8.02 | 42 | 8.03 | 5 | 0.00 |
| 2017-02-23 | 3686 | 1683166 | 530 | 13418929 | 8.10 | 8.10 | 7.89 | 7.91 | 0.11 | -1.37% | 7.91 | 37 | 7.93 | 4 | 0.00 |
| 2017-02-24 | 3686 | 2981336 | 950 | 23283379 | 7.91 | 7.94 | 7.74 | 7.78 | 0.13 | -1.64% | 7.78 | 2 | 7.79 | 40 | 0.00 |
| 2017-03-01 | 3686 | 4081753 | 927 | 32263058 | 7.87 | 8.00 | 7.76 | 7.86 | 0.08 | 1.03% | 7.86 | 66 | 7.88 | 3 | 0.00 |
| 2017-03-02 | 3686 | 2588336 | 804 | 20356031 | 7.88 | 7.94 | 7.76 | 7.85 | 0.01 | -0.13% | 7.85 | 3 | 7.88 | 2 | 0.00 |
| 2017-03-03 | 3686 | 1509528 | 523 | 11739430 | 7.91 | 7.91 | 7.72 | 7.72 | 0.13 | -1.66% | 7.72 | 12 | 7.75 | 14 | 0.00 |
| 2017-03-06 | 3686 | 2954192 | 677 | 23034109 | 7.71 | 7.90 | 7.66 | 7.72 | 0.00 | 0% | 7.72 | 27 | 7.73 | 24 | 0.00 |
| 2017-03-07 | 3686 | 1041115 | 421 | 8047506 | 7.72 | 7.79 | 7.70 | 7.75 | 0.03 | 0.39% | 7.75 | 52 | 7.76 | 15 | 0.00 |
| 2017-03-08 | 3686 | 1673060 | 528 | 12862187 | 7.76 | 7.80 | 7.65 | 7.67 | 0.08 | -1.03% | 7.67 | 29 | 7.68 | 36 | 0.00 |
| 2017-03-09 | 3686 | 2042230 | 797 | 15422175 | 7.66 | 7.67 | 7.46 | 7.46 | 0.21 | -2.74% | 7.46 | 12 | 7.48 | 10 | 0.00 |
| 2017-03-10 | 3686 | 2630667 | 1096 | 19136500 | 7.46 | 7.46 | 7.20 | 7.21 | 0.25 | -3.35% | 7.21 | 259 | 7.25 | 1 | 0.00 |
| 2017-03-13 | 3686 | 785672 | 691 | 5701462 | 7.30 | 7.30 | 7.22 | 7.24 | 0.03 | 0.42% | 7.24 | 24 | 7.25 | 36 | 0.00 |
| 2017-03-14 | 3686 | 967173 | 482 | 7030854 | 7.25 | 7.31 | 7.22 | 7.27 | 0.03 | 0.41% | 7.27 | 16 | 7.29 | 10 | 0.00 |
| 2017-03-15 | 3686 | 1218293 | 645 | 8775595 | 7.27 | 7.29 | 7.10 | 7.18 | 0.09 | -1.24% | 7.17 | 6 | 7.18 | 2 | 0.00 |
| 2017-03-16 | 3686 | 688302 | 410 | 4960339 | 7.25 | 7.25 | 7.18 | 7.18 | 0.00 | 0% | 7.18 | 4 | 7.19 | 1 | 0.00 |
| 2017-03-17 | 3686 | 1636417 | 797 | 11934788 | 7.19 | 7.34 | 7.18 | 7.32 | 0.14 | 1.95% | 7.32 | 9 | 7.33 | 90 | 0.00 |
| 2017-03-20 | 3686 | 1087353 | 434 | 7912036 | 7.35 | 7.36 | 7.22 | 7.22 | 0.10 | -1.37% | 7.22 | 87 | 7.26 | 49 | 0.00 |
| 2017-03-21 | 3686 | 1004456 | 563 | 7261898 | 7.22 | 7.31 | 7.18 | 7.18 | 0.04 | -0.55% | 7.18 | 69 | 7.19 | 2 | 0.00 |
| 2017-03-22 | 3686 | 1349478 | 684 | 9602345 | 7.05 | 7.19 | 7.05 | 7.14 | 0.04 | -0.56% | 7.14 | 55 | 7.18 | 46 | 0.00 |
| 2017-03-23 | 3686 | 2364412 | 1132 | 17254059 | 7.15 | 7.45 | 7.15 | 7.27 | 0.13 | 1.82% | 7.27 | 18 | 7.30 | 3 | 0.00 |
| 2017-03-24 | 3686 | 1059481 | 490 | 7627442 | 7.27 | 7.28 | 7.16 | 7.17 | 0.10 | -1.38% | 7.17 | 12 | 7.18 | 5 | 0.00 |
| 2017-03-27 | 3686 | 1405202 | 566 | 10082435 | 7.23 | 7.28 | 7.09 | 7.09 | 0.08 | -1.12% | 7.09 | 29 | 7.10 | 5 | 0.00 |
| 2017-03-28 | 3686 | 1465026 | 498 | 10418192 | 7.13 | 7.21 | 7.00 | 7.08 | 0.01 | -0.14% | 7.08 | 22 | 7.10 | 8 | 0.00 |
| 2017-03-29 | 3686 | 1146055 | 533 | 8074735 | 7.10 | 7.15 | 7.00 | 7.02 | 0.06 | -0.85% | 7.02 | 59 | 7.04 | 2 | 0.00 |
| 2017-03-30 | 3686 | 1726350 | 599 | 12381436 | 7.08 | 7.21 | 7.07 | 7.17 | 0.15 | 2.14% | 7.17 | 9 | 7.19 | 13 | 0.00 |
| 2017-03-31 | 3686 | 945056 | 354 | 6734866 | 7.19 | 7.21 | 7.09 | 7.10 | 0.07 | -0.98% | 7.10 | 16 | 7.15 | 6 | 0.00 |
| 2017-04-05 | 3686 | 874685 | 361 | 6247075 | 7.19 | 7.19 | 7.10 | 7.10 | 0.00 | 0% | 7.10 | 111 | 7.12 | 8 | 0.00 |
| 2017-04-06 | 3686 | 2452050 | 680 | 17614372 | 7.10 | 7.28 | 7.06 | 7.18 | 0.08 | 1.13% | 7.17 | 8 | 7.18 | 10 | 0.00 |
| 2017-04-07 | 3686 | 1682104 | 485 | 12103628 | 7.20 | 7.28 | 7.13 | 7.16 | 0.02 | -0.28% | 7.16 | 36 | 7.17 | 1 | 0.00 |
| 2017-04-10 | 3686 | 1134436 | 409 | 8122614 | 7.16 | 7.23 | 7.14 | 7.14 | 0.02 | -0.28% | 7.14 | 23 | 7.15 | 10 | 0.00 |
| 2017-04-11 | 3686 | 1777148 | 620 | 12529493 | 7.15 | 7.19 | 7.00 | 7.00 | 0.14 | -1.96% | 7.00 | 52 | 7.01 | 6 | 0.00 |
| 2017-04-12 | 3686 | 1965526 | 658 | 13545249 | 7.01 | 7.05 | 6.81 | 6.89 | 0.11 | -1.57% | 6.89 | 18 | 6.90 | 1 | 0.00 |
| 2017-04-13 | 3686 | 879787 | 341 | 6107938 | 6.89 | 7.00 | 6.89 | 6.90 | 0.01 | 0.15% | 6.90 | 27 | 6.91 | 2 | 0.00 |
| 2017-04-14 | 3686 | 1395040 | 511 | 9427240 | 6.87 | 6.87 | 6.70 | 6.71 | 0.19 | -2.75% | 6.71 | 26 | 6.72 | 9 | 0.00 |
| 2017-04-17 | 3686 | 751035 | 345 | 5031545 | 6.72 | 6.79 | 6.66 | 6.66 | 0.05 | -0.75% | 6.66 | 18 | 6.67 | 1 | 0.00 |
| 2017-04-18 | 3686 | 1480038 | 575 | 9868694 | 6.75 | 6.75 | 6.62 | 6.62 | 0.04 | -0.6% | 6.62 | 31 | 6.63 | 21 | 0.00 |
| 2017-04-19 | 3686 | 1467051 | 493 | 9622409 | 6.62 | 6.66 | 6.45 | 6.49 | 0.13 | -1.96% | 6.48 | 6 | 6.49 | 3 | 0.00 |
| 2017-04-20 | 3686 | 1018060 | 378 | 6608554 | 6.50 | 6.58 | 6.43 | 6.44 | 0.05 | -0.77% | 6.44 | 7 | 6.45 | 36 | 0.00 |
| 2017-04-21 | 3686 | 762025 | 272 | 4953208 | 6.50 | 6.55 | 6.47 | 6.48 | 0.04 | 0.62% | 6.48 | 46 | 6.49 | 6 | 0.00 |
| 2017-04-24 | 3686 | 995012 | 307 | 6486107 | 6.65 | 6.65 | 6.42 | 6.47 | 0.01 | -0.15% | 6.47 | 14 | 6.48 | 5 | 0.00 |
| 2017-04-25 | 3686 | 732018 | 230 | 4790280 | 6.53 | 6.57 | 6.51 | 6.53 | 0.06 | 0.93% | 6.53 | 8 | 6.54 | 17 | 0.00 |
| 2017-04-26 | 3686 | 630704 | 255 | 4154944 | 6.59 | 6.62 | 6.55 | 6.58 | 0.05 | 0.77% | 6.58 | 2 | 6.60 | 19 | 0.00 |
| 2017-04-27 | 3686 | 4968653 | 1734 | 34662658 | 6.61 | 7.11 | 6.61 | 7.09 | 0.51 | 7.75% | 7.09 | 200 | 7.10 | 80 | 0.00 |
| 2017-04-28 | 3686 | 1783252 | 600 | 12440957 | 7.09 | 7.10 | 6.91 | 6.93 | 0.16 | -2.26% | 6.92 | 31 | 6.93 | 5 | 0.00 |
| 2017-05-02 | 3686 | 973132 | 348 | 6678982 | 6.96 | 7.00 | 6.78 | 6.78 | 0.15 | -2.16% | 6.78 | 50 | 6.79 | 9 | 0.00 |
| 2017-05-03 | 3686 | 902382 | 401 | 6162245 | 6.78 | 6.92 | 6.77 | 6.80 | 0.02 | 0.29% | 6.79 | 15 | 6.80 | 3 | 0.00 |
| 2017-05-04 | 3686 | 1803120 | 625 | 12554100 | 6.90 | 7.04 | 6.88 | 6.95 | 0.15 | 2.21% | 6.93 | 10 | 6.95 | 6 | 0.00 |
| 2017-05-05 | 3686 | 2322832 | 636 | 16099058 | 6.88 | 7.00 | 6.81 | 6.81 | 0.14 | -2.01% | 6.81 | 38 | 6.83 | 13 | 0.00 |
| 2017-05-08 | 3686 | 863519 | 293 | 5921839 | 6.90 | 6.95 | 6.80 | 6.82 | 0.01 | 0.15% | 6.82 | 22 | 6.83 | 32 | 0.00 |
| 2017-05-09 | 3686 | 1082170 | 382 | 7247195 | 6.82 | 6.82 | 6.61 | 6.62 | 0.20 | -2.93% | 6.62 | 33 | 6.64 | 10 | 0.00 |
| 2017-05-10 | 3686 | 525300 | 247 | 3506315 | 6.61 | 6.71 | 6.61 | 6.66 | 0.04 | 0.6% | 6.66 | 7 | 6.69 | 6 | 0.00 |
| 2017-05-11 | 3686 | 885201 | 318 | 5868086 | 6.70 | 6.72 | 6.55 | 6.55 | 0.11 | -1.65% | 6.55 | 27 | 6.58 | 4 | 0.00 |
| 2017-05-12 | 3686 | 834385 | 280 | 5498430 | 6.59 | 6.63 | 6.56 | 6.56 | 0.01 | 0.15% | 6.56 | 16 | 6.60 | 19 | 0.00 |
| 2017-05-15 | 3686 | 816312 | 331 | 5368072 | 6.56 | 6.68 | 6.52 | 6.53 | 0.03 | -0.46% | 6.53 | 19 | 6.54 | 9 | 0.00 |
| 2017-05-16 | 3686 | 802276 | 268 | 5274048 | 6.59 | 6.65 | 6.54 | 6.56 | 0.03 | 0.46% | 6.55 | 7 | 6.56 | 6 | 0.00 |
| 2017-05-17 | 3686 | 743095 | 304 | 4843017 | 6.57 | 6.62 | 6.46 | 6.52 | 0.04 | -0.61% | 6.52 | 11 | 6.54 | 12 | 0.00 |
| 2017-05-18 | 3686 | 667084 | 316 | 4313162 | 6.47 | 6.50 | 6.42 | 6.46 | 0.06 | -0.92% | 6.46 | 22 | 6.47 | 2 | 0.00 |
| 2017-05-19 | 3686 | 610084 | 277 | 3976340 | 6.52 | 6.59 | 6.47 | 6.47 | 0.01 | 0.15% | 6.47 | 21 | 6.50 | 7 | 0.00 |
| 2017-05-22 | 3686 | 1317325 | 444 | 8685484 | 6.51 | 6.67 | 6.51 | 6.52 | 0.05 | 0.77% | 6.52 | 16 | 6.55 | 1 | 0.00 |
| 2017-05-23 | 3686 | 712024 | 231 | 4661877 | 6.59 | 6.59 | 6.52 | 6.53 | 0.01 | 0.15% | 6.53 | 13 | 6.56 | 10 | 0.00 |
| 2017-05-24 | 3686 | 521311 | 151 | 3406139 | 6.55 | 6.55 | 6.52 | 6.54 | 0.01 | 0.15% | 6.53 | 15 | 6.54 | 14 | 0.00 |
| 2017-05-25 | 3686 | 567240 | 238 | 3739310 | 6.60 | 6.65 | 6.55 | 6.58 | 0.04 | 0.61% | 6.57 | 1 | 6.58 | 14 | 0.00 |
| 2017-05-26 | 3686 | 690049 | 155 | 4506348 | 6.62 | 6.62 | 6.52 | 6.54 | 0.04 | -0.61% | 6.53 | 25 | 6.54 | 9 | 0.00 |
| 2017-05-31 | 3686 | 594005 | 161 | 3876322 | 6.50 | 6.64 | 6.48 | 6.49 | 0.05 | -0.76% | 6.49 | 27 | 6.51 | 5 | 0.00 |
| 2017-06-01 | 3686 | 618122 | 197 | 4026051 | 6.48 | 6.58 | 6.48 | 6.51 | 0.02 | 0.31% | 6.51 | 43 | 6.52 | 3 | 0.00 |
| 2017-06-02 | 3686 | 1010290 | 294 | 6546367 | 6.51 | 6.55 | 6.45 | 6.46 | 0.05 | -0.77% | 6.45 | 86 | 6.46 | 5 | 0.00 |
| 2017-06-03 | 3686 | 1788200 | 576 | 11808818 | 6.47 | 6.67 | 6.45 | 6.64 | 0.18 | 2.79% | 6.64 | 15 | 6.65 | 12 | 0.00 |
| 2017-06-06 | 3686 | 986670 | 326 | 6653693 | 6.81 | 6.81 | 6.71 | 6.73 | 0.04 | 1.36% | 6.73 | 2 | 6.74 | 10 | 0.00 |
| 2017-06-07 | 3686 | 885670 | 342 | 5999495 | 6.73 | 6.85 | 6.72 | 6.79 | 0.06 | 0.89% | 6.78 | 15 | 6.79 | 349 | 0.00 |
| 2017-06-08 | 3686 | 4524732 | 1306 | 31610359 | 6.85 | 7.08 | 6.83 | 7.03 | 0.24 | 3.53% | 7.02 | 105 | 7.03 | 36 | 0.00 |
| 2017-06-09 | 3686 | 4487631 | 1532 | 32275929 | 7.05 | 7.33 | 7.05 | 7.15 | 0.12 | 1.71% | 7.14 | 6 | 7.15 | 18 | 0.00 |
| 2017-06-12 | 3686 | 1398111 | 524 | 9746863 | 7.05 | 7.10 | 6.90 | 6.90 | 0.25 | -3.5% | 6.90 | 26 | 6.93 | 3 | 0.00 |
| 2017-06-13 | 3686 | 953012 | 352 | 6605410 | 6.90 | 7.05 | 6.85 | 6.85 | 0.05 | -0.72% | 6.85 | 17 | 6.89 | 13 | 0.00 |
| 2017-06-14 | 3686 | 1625536 | 500 | 10997324 | 6.89 | 6.97 | 6.67 | 6.70 | 0.15 | -2.19% | 6.70 | 15 | 6.71 | 1 | 0.00 |
| 2017-06-15 | 3686 | 836104 | 363 | 5671314 | 6.75 | 6.90 | 6.71 | 6.80 | 0.10 | 1.49% | 6.80 | 14 | 6.82 | 8 | 0.00 |
| 2017-06-16 | 3686 | 759132 | 297 | 5202244 | 6.82 | 6.91 | 6.81 | 6.82 | 0.02 | 0.29% | 6.82 | 1 | 6.85 | 12 | 0.00 |
| 2017-06-19 | 3686 | 724400 | 251 | 4934144 | 6.91 | 6.91 | 6.74 | 6.75 | 0.07 | -1.03% | 6.75 | 50 | 6.76 | 20 | 0.00 |
| 2017-06-20 | 3686 | 1162369 | 370 | 7808730 | 6.78 | 6.81 | 6.66 | 6.66 | 0.09 | -1.33% | 6.66 | 37 | 6.67 | 5 | 0.00 |
| 2017-06-21 | 3686 | 1151236 | 402 | 7586889 | 6.66 | 6.66 | 6.56 | 6.58 | 0.08 | -1.2% | 6.58 | 31 | 6.59 | 5 | 0.00 |
| 2017-06-22 | 3686 | 863468 | 290 | 5709143 | 6.61 | 6.66 | 6.58 | 6.61 | 0.03 | 0.46% | 6.60 | 15 | 6.61 | 31 | 0.00 |
| 2017-06-23 | 3686 | 780025 | 265 | 5191874 | 6.63 | 6.72 | 6.62 | 6.63 | 0.02 | 0.3% | 6.63 | 29 | 6.66 | 195 | 0.00 |
| 2017-06-26 | 3686 | 1010345 | 283 | 6715705 | 6.63 | 6.68 | 6.61 | 6.63 | 0.00 | 0% | 6.63 | 5 | 6.64 | 21 | 0.00 |
| 2017-06-27 | 3686 | 896276 | 307 | 5916674 | 6.61 | 6.63 | 6.58 | 6.58 | 0.05 | -0.75% | 6.58 | 59 | 6.60 | 14 | 0.00 |
| 2017-06-28 | 3686 | 782096 | 250 | 5153742 | 6.58 | 6.65 | 6.56 | 6.57 | 0.01 | -0.15% | 6.57 | 10 | 6.58 | 5 | 0.00 |
| 2017-06-29 | 3686 | 1063310 | 319 | 6951902 | 6.57 | 6.63 | 6.50 | 6.50 | 0.07 | -1.07% | 6.50 | 20 | 6.54 | 3 | 0.00 |
| 2017-06-30 | 3686 | 474012 | 183 | 3084395 | 6.46 | 6.57 | 6.46 | 6.53 | 0.03 | 0.46% | 6.51 | 18 | 6.53 | 10 | 0.00 |
| 2017-07-03 | 3686 | 952073 | 339 | 6264729 | 6.59 | 6.62 | 6.50 | 6.62 | 0.09 | 1.38% | 6.60 | 9 | 6.62 | 9 | 0.00 |
| 2017-07-04 | 3686 | 2456060 | 783 | 16676986 | 6.73 | 6.89 | 6.72 | 6.78 | 0.16 | 2.42% | 6.78 | 9 | 6.79 | 12 | 0.00 |
| 2017-07-05 | 3686 | 971588 | 341 | 6516851 | 6.83 | 6.84 | 6.66 | 6.68 | 0.10 | -1.47% | 6.68 | 31 | 6.69 | 17 | 0.00 |
| 2017-07-06 | 3686 | 651756 | 238 | 4320003 | 6.72 | 6.72 | 6.60 | 6.60 | 0.08 | -1.2% | 6.60 | 78 | 6.65 | 12 | 0.00 |
| 2017-07-07 | 3686 | 501288 | 186 | 3312371 | 6.60 | 6.67 | 6.58 | 6.58 | 0.02 | -0.3% | 6.58 | 14 | 6.59 | 2 | 0.00 |
| 2017-07-10 | 3686 | 1132083 | 340 | 7359068 | 6.71 | 6.75 | 6.10 | 6.55 | 0.03 | -0.46% | 6.55 | 24 | 6.56 | 1 | 0.00 |
| 2017-07-11 | 3686 | 1318180 | 401 | 8538289 | 6.55 | 6.56 | 6.40 | 6.45 | 0.10 | -1.53% | 6.45 | 2 | 6.49 | 20 | 0.00 |
| 2017-07-12 | 3686 | 1307036 | 399 | 8368017 | 6.45 | 6.45 | 6.35 | 6.42 | 0.03 | -0.47% | 6.42 | 34 | 6.43 | 22 | 0.00 |
| 2017-07-13 | 3686 | 778120 | 284 | 5029552 | 6.46 | 6.50 | 6.42 | 6.49 | 0.07 | 1.09% | 6.45 | 3 | 6.49 | 40 | 0.00 |
| 2017-07-14 | 3686 | 743132 | 243 | 4778583 | 6.45 | 6.49 | 6.41 | 6.41 | 0.08 | -1.23% | 6.41 | 47 | 6.45 | 25 | 0.00 |
| 2017-07-17 | 3686 | 648118 | 224 | 4139164 | 6.41 | 6.45 | 6.35 | 6.39 | 0.02 | -0.31% | 6.37 | 5 | 6.39 | 12 | 0.00 |
| 2017-07-18 | 3686 | 421159 | 151 | 2700789 | 6.39 | 6.44 | 6.39 | 6.39 | 0.00 | 0% | 6.39 | 20 | 6.40 | 1 | 0.00 |
| 2017-07-19 | 3686 | 815272 | 287 | 5181976 | 6.39 | 6.39 | 6.31 | 6.31 | 0.08 | -1.25% | 6.31 | 49 | 6.32 | 3 | 0.00 |
| 2017-07-20 | 3686 | 973421 | 320 | 6209879 | 6.32 | 6.40 | 6.32 | 6.40 | 0.09 | 1.43% | 6.40 | 3 | 6.41 | 51 | 0.00 |
| 2017-07-21 | 3686 | 955120 | 313 | 6162052 | 6.40 | 6.49 | 6.38 | 6.47 | 0.07 | 1.09% | 6.45 | 1 | 6.47 | 27 | 0.00 |
| 2017-07-24 | 3686 | 431202 | 154 | 2773517 | 6.42 | 6.47 | 6.39 | 6.42 | 0.05 | -0.77% | 6.42 | 4 | 6.43 | 1 | 0.00 |
| 2017-07-25 | 3686 | 654624 | 206 | 4196673 | 6.38 | 6.47 | 6.36 | 6.39 | 0.03 | -0.47% | 6.39 | 75 | 6.40 | 4 | 0.00 |
| 2017-07-26 | 3686 | 1194730 | 441 | 7780575 | 6.45 | 6.57 | 6.45 | 6.53 | 0.14 | 2.19% | 6.52 | 4 | 6.53 | 48 | 0.00 |
| 2017-07-27 | 3686 | 862524 | 288 | 5588657 | 6.54 | 6.56 | 6.45 | 6.45 | 0.08 | -1.23% | 6.45 | 68 | 6.46 | 9 | 0.00 |
| 2017-07-28 | 3686 | 904308 | 266 | 5892728 | 6.50 | 6.56 | 6.48 | 6.48 | 0.03 | 0.47% | 6.48 | 39 | 6.50 | 2 | 0.00 |
| 2017-07-31 | 3686 | 595036 | 206 | 3859197 | 6.50 | 6.55 | 6.43 | 6.44 | 0.04 | -0.62% | 6.44 | 19 | 6.45 | 10 | 0.00 |
| 2017-08-01 | 3686 | 616151 | 185 | 3998368 | 6.45 | 6.54 | 6.44 | 6.50 | 0.06 | 0.93% | 6.48 | 4 | 6.50 | 28 | 0.00 |
| 2017-08-02 | 3686 | 798264 | 252 | 5151603 | 6.50 | 6.55 | 6.42 | 6.42 | 0.08 | -1.23% | 6.42 | 6 | 6.43 | 8 | 0.00 |
| 2017-08-03 | 3686 | 1050289 | 276 | 6814037 | 6.41 | 6.54 | 6.41 | 6.48 | 0.06 | 0.93% | 6.48 | 6 | 6.49 | 5 | 0.00 |
| 2017-08-04 | 3686 | 1635060 | 530 | 10784413 | 6.56 | 6.63 | 6.54 | 6.56 | 0.08 | 1.23% | 6.56 | 1 | 6.57 | 14 | 0.00 |
| 2017-08-07 | 3686 | 592300 | 248 | 3866271 | 6.56 | 6.59 | 6.51 | 6.52 | 0.04 | -0.61% | 6.52 | 2 | 6.53 | 10 | 0.00 |
| 2017-08-08 | 3686 | 605192 | 211 | 3933941 | 6.53 | 6.59 | 6.43 | 6.48 | 0.04 | -0.61% | 6.48 | 1 | 6.49 | 20 | 0.00 |
| 2017-08-09 | 3686 | 786100 | 243 | 5043379 | 6.48 | 6.50 | 6.36 | 6.36 | 0.12 | -1.85% | 6.36 | 6 | 6.40 | 5 | 0.00 |
| 2017-08-10 | 3686 | 1793036 | 514 | 11143729 | 6.34 | 6.37 | 6.12 | 6.14 | 0.22 | -3.46% | 6.14 | 15 | 6.15 | 15 | 0.00 |
| 2017-08-11 | 3686 | 915424 | 275 | 5570076 | 6.01 | 6.12 | 6.01 | 6.08 | 0.06 | -0.98% | 6.07 | 72 | 6.08 | 44 | 0.00 |
| 2017-08-14 | 3686 | 1721524 | 551 | 10124675 | 6.08 | 6.08 | 5.70 | 5.70 | 0.38 | -6.25% | 5.70 | 68 | 5.71 | 1 | 0.00 |
| 2017-08-15 | 3686 | 1078754 | 292 | 6244140 | 5.71 | 5.84 | 5.71 | 5.79 | 0.09 | 1.58% | 5.78 | 36 | 5.80 | 63 | 0.00 |
| 2017-08-16 | 3686 | 3498112 | 1055 | 21849925 | 5.85 | 6.36 | 5.81 | 6.36 | 0.57 | 9.84% | 6.36 | 131 | 0.00 | 0 | 0.00 |
| 2017-08-17 | 3686 | 2116028 | 652 | 13373215 | 6.40 | 6.41 | 6.22 | 6.39 | 0.03 | 0.47% | 6.31 | 6 | 6.40 | 92 | 0.00 |
| 2017-08-18 | 3686 | 708311 | 234 | 4418968 | 6.21 | 6.30 | 6.20 | 6.24 | 0.15 | -2.35% | 6.23 | 17 | 6.24 | 8 | 0.00 |
| 2017-08-21 | 3686 | 539025 | 217 | 3355732 | 6.21 | 6.28 | 6.20 | 6.22 | 0.02 | -0.32% | 6.22 | 14 | 6.24 | 3 | 0.00 |
| 2017-08-22 | 3686 | 723207 | 241 | 4537361 | 6.21 | 6.39 | 6.21 | 6.24 | 0.02 | 0.32% | 6.24 | 11 | 6.25 | 8 | 0.00 |
| 2017-08-23 | 3686 | 986096 | 411 | 6239343 | 6.26 | 6.37 | 6.26 | 6.30 | 0.06 | 0.96% | 6.30 | 62 | 6.33 | 6 | 0.00 |
| 2017-08-24 | 3686 | 973731 | 322 | 6166760 | 6.31 | 6.38 | 6.30 | 6.33 | 0.03 | 0.48% | 6.32 | 12 | 6.33 | 15 | 0.00 |
| 2017-08-25 | 3686 | 765432 | 250 | 4816398 | 6.33 | 6.35 | 6.25 | 6.25 | 0.08 | -1.26% | 6.25 | 26 | 6.26 | 2 | 0.00 |
| 2017-08-28 | 3686 | 449170 | 157 | 2821604 | 6.22 | 6.35 | 6.22 | 6.27 | 0.02 | 0.32% | 6.26 | 16 | 6.27 | 2 | 0.00 |
| 2017-08-29 | 3686 | 860241 | 216 | 5303606 | 6.28 | 6.31 | 6.22 | 6.27 | 0.00 | 0% | 6.27 | 6 | 6.28 | 15 | 0.00 |
| 2017-08-30 | 3686 | 657695 | 240 | 4117856 | 6.27 | 6.31 | 6.23 | 6.23 | 0.04 | -0.64% | 6.23 | 29 | 6.25 | 16 | 0.00 |
| 2017-08-31 | 3686 | 657144 | 219 | 4123949 | 6.25 | 6.33 | 6.24 | 6.27 | 0.04 | 0.64% | 6.26 | 7 | 6.27 | 68 | 0.00 |
| 2017-09-01 | 3686 | 750511 | 263 | 4697255 | 6.27 | 6.30 | 6.23 | 6.26 | 0.01 | -0.16% | 6.25 | 10 | 6.26 | 9 | 0.00 |
| 2017-09-04 | 3686 | 665024 | 212 | 4160609 | 6.30 | 6.30 | 6.22 | 6.23 | 0.03 | -0.48% | 6.22 | 3 | 6.24 | 1 | 0.00 |
| 2017-09-05 | 3686 | 8124628 | 1709 | 54794918 | 6.41 | 6.85 | 6.40 | 6.85 | 0.62 | 9.95% | 6.85 | 1791 | 0.00 | 0 | 0.00 |
| 2017-09-06 | 3686 | 18438283 | 4626 | 135059070 | 6.95 | 7.53 | 6.91 | 7.53 | 0.68 | 9.93% | 7.53 | 1663 | 0.00 | 0 | 0.00 |
| 2017-09-07 | 3686 | 16410144 | 4421 | 129669496 | 7.80 | 8.15 | 7.55 | 7.75 | 0.22 | 2.92% | 7.73 | 16 | 7.75 | 13 | 0.00 |
| 2017-09-08 | 3686 | 5831657 | 1752 | 43730445 | 7.75 | 7.85 | 7.35 | 7.45 | 0.30 | -3.87% | 7.45 | 80 | 7.47 | 2 | 0.00 |
| 2017-09-11 | 3686 | 10843032 | 3005 | 86166964 | 7.70 | 8.15 | 7.55 | 8.11 | 0.66 | 8.86% | 8.11 | 33 | 8.12 | 48 | 0.00 |
| 2017-09-12 | 3686 | 5532522 | 1441 | 43632516 | 8.11 | 8.11 | 7.81 | 7.85 | 0.26 | -3.21% | 7.84 | 4 | 7.85 | 18 | 0.00 |
| 2017-09-13 | 3686 | 4509593 | 1375 | 34308597 | 7.79 | 7.85 | 7.43 | 7.50 | 0.35 | -4.46% | 7.50 | 69 | 7.52 | 1 | 0.00 |
| 2017-09-14 | 3686 | 2251232 | 715 | 17146560 | 7.64 | 7.79 | 7.55 | 7.55 | 0.05 | 0.67% | 7.55 | 57 | 7.59 | 2 | 0.00 |
| 2017-09-15 | 3686 | 2608705 | 856 | 19458524 | 7.60 | 7.66 | 7.35 | 7.36 | 0.19 | -2.52% | 7.36 | 11 | 7.39 | 5 | 0.00 |
| 2017-09-18 | 3686 | 2622096 | 775 | 19548352 | 7.43 | 7.57 | 7.36 | 7.45 | 0.09 | 1.22% | 7.44 | 20 | 7.45 | 25 | 0.00 |
| 2017-09-19 | 3686 | 1871183 | 640 | 13797408 | 7.45 | 7.55 | 7.16 | 7.28 | 0.17 | -2.28% | 7.26 | 2 | 7.28 | 14 | 0.00 |
| 2017-09-20 | 3686 | 1567271 | 512 | 11445177 | 7.28 | 7.38 | 7.21 | 7.30 | 0.02 | 0.27% | 7.29 | 2 | 7.30 | 4 | 0.00 |
| 2017-09-21 | 3686 | 2574220 | 768 | 19241350 | 7.40 | 7.51 | 7.40 | 7.50 | 0.20 | 2.74% | 7.49 | 3 | 7.50 | 202 | 0.00 |
| 2017-09-22 | 3686 | 1415412 | 483 | 10490945 | 7.56 | 7.56 | 7.35 | 7.35 | 0.15 | -2% | 7.35 | 33 | 7.39 | 3 | 0.00 |
| 2017-09-25 | 3686 | 2266001 | 672 | 16894067 | 7.40 | 7.55 | 7.35 | 7.37 | 0.02 | 0.27% | 7.37 | 6 | 7.42 | 1 | 0.00 |
| 2017-09-26 | 3686 | 2710306 | 712 | 19737674 | 7.37 | 7.50 | 7.01 | 7.01 | 0.36 | -4.88% | 7.01 | 7 | 7.02 | 3 | 0.00 |
| 2017-09-27 | 3686 | 1877204 | 564 | 13261285 | 7.05 | 7.15 | 7.00 | 7.03 | 0.02 | 0.29% | 7.02 | 45 | 7.03 | 9 | 0.00 |
| 2017-09-28 | 3686 | 2452322 | 808 | 17830409 | 7.06 | 7.36 | 7.06 | 7.30 | 0.27 | 3.84% | 7.29 | 5 | 7.30 | 67 | 0.00 |
| 2017-09-29 | 3686 | 1447460 | 504 | 10306352 | 7.25 | 7.25 | 7.06 | 7.12 | 0.18 | -2.47% | 7.12 | 3 | 7.13 | 20 | 0.00 |
| 2017-09-30 | 3686 | 911747 | 306 | 6516511 | 7.22 | 7.22 | 7.11 | 7.12 | 0.00 | 0% | 7.12 | 20 | 7.14 | 2 | 0.00 |
| 2017-10-02 | 3686 | 1315238 | 384 | 9388890 | 7.23 | 7.23 | 7.11 | 7.12 | 0.00 | 0% | 7.12 | 50 | 7.13 | 1 | 0.00 |
| 2017-10-03 | 3686 | 9319845 | 2269 | 72757291 | 7.83 | 7.83 | 7.65 | 7.83 | 0.71 | 9.97% | 7.83 | 3351 | 0.00 | 0 | 0.00 |
| 2017-10-05 | 3686 | 8494070 | 2204 | 66330714 | 7.73 | 8.00 | 7.65 | 7.82 | 0.01 | -0.13% | 7.82 | 12 | 7.83 | 19 | 0.00 |
| 2017-10-06 | 3686 | 3227196 | 994 | 24867932 | 7.82 | 7.85 | 7.66 | 7.67 | 0.15 | -1.92% | 7.66 | 161 | 7.67 | 6 | 0.00 |
| 2017-10-11 | 3686 | 2800491 | 798 | 21275626 | 7.79 | 7.80 | 7.45 | 7.49 | 0.18 | -2.35% | 7.49 | 12 | 7.50 | 49 | 0.00 |
| 2017-10-12 | 3686 | 3339228 | 1028 | 25710741 | 7.50 | 7.86 | 7.50 | 7.62 | 0.13 | 1.74% | 7.61 | 51 | 7.62 | 5 | 0.00 |
| 2017-10-13 | 3686 | 1917536 | 599 | 14593421 | 7.57 | 7.70 | 7.55 | 7.62 | 0.00 | 0% | 7.62 | 8 | 7.63 | 5 | 0.00 |
| 2017-10-16 | 3686 | 14503717 | 2917 | 120747984 | 7.98 | 8.38 | 7.90 | 8.38 | 0.76 | 9.97% | 8.38 | 1371 | 0.00 | 0 | 0.00 |
| 2017-10-17 | 3686 | 11687302 | 2881 | 94509355 | 8.38 | 8.40 | 7.86 | 7.98 | 0.40 | -4.77% | 7.98 | 60 | 8.00 | 44 | 0.00 |
| 2017-10-18 | 3686 | 4379365 | 1528 | 34113790 | 7.90 | 8.00 | 7.70 | 7.73 | 0.25 | -3.13% | 7.73 | 170 | 7.75 | 2 | 0.00 |
| 2017-10-19 | 3686 | 2892088 | 837 | 22726217 | 7.80 | 7.97 | 7.77 | 7.80 | 0.07 | 0.91% | 7.80 | 69 | 7.83 | 11 | 0.00 |
| 2017-10-20 | 3686 | 2042153 | 636 | 15940211 | 7.80 | 7.91 | 7.66 | 7.80 | 0.00 | 0% | 7.80 | 12 | 7.81 | 10 | 0.00 |
| 2017-10-23 | 3686 | 2217977 | 674 | 17377578 | 7.90 | 7.94 | 7.76 | 7.76 | 0.04 | -0.51% | 7.76 | 8 | 7.77 | 2 | 0.00 |
| 2017-10-24 | 3686 | 2089168 | 705 | 16090742 | 7.79 | 7.83 | 7.64 | 7.66 | 0.10 | -1.29% | 7.66 | 94 | 7.70 | 24 | 0.00 |
| 2017-10-25 | 3686 | 3806288 | 1174 | 29905118 | 7.70 | 7.98 | 7.70 | 7.84 | 0.18 | 2.35% | 7.84 | 2 | 7.88 | 1 | 0.00 |
| 2017-10-26 | 3686 | 2433132 | 741 | 19240166 | 7.97 | 7.98 | 7.84 | 7.90 | 0.06 | 0.77% | 7.88 | 5 | 7.90 | 2 | 0.00 |
| 2017-10-27 | 3686 | 2407179 | 761 | 18824164 | 7.98 | 7.98 | 7.72 | 7.73 | 0.17 | -2.15% | 7.73 | 39 | 7.74 | 4 | 0.00 |
| 2017-10-30 | 3686 | 1890024 | 606 | 14432384 | 7.80 | 7.85 | 7.57 | 7.58 | 0.15 | -1.94% | 7.58 | 147 | 7.59 | 2 | 0.00 |
| 2017-10-31 | 3686 | 1143420 | 392 | 8685223 | 7.64 | 7.68 | 7.56 | 7.65 | 0.07 | 0.92% | 7.62 | 10 | 7.65 | 12 | 0.00 |
| 2017-11-01 | 3686 | 1870180 | 555 | 14162523 | 7.66 | 7.68 | 7.51 | 7.60 | 0.05 | -0.65% | 7.60 | 107 | 7.62 | 11 | 0.00 |
| 2017-11-02 | 3686 | 2983096 | 888 | 23186839 | 7.75 | 7.85 | 7.69 | 7.70 | 0.10 | 1.32% | 7.70 | 195 | 7.71 | 2 | 0.00 |
| 2017-11-03 | 3686 | 1529524 | 430 | 11755999 | 7.82 | 7.82 | 7.62 | 7.68 | 0.02 | -0.26% | 7.68 | 7 | 7.69 | 37 | 0.00 |
| 2017-11-06 | 3686 | 908190 | 331 | 7012560 | 7.70 | 7.78 | 7.69 | 7.70 | 0.02 | 0.26% | 7.69 | 9 | 7.70 | 3 | 0.00 |
| 2017-11-07 | 3686 | 1275072 | 353 | 9773778 | 7.75 | 7.75 | 7.62 | 7.66 | 0.04 | -0.52% | 7.66 | 36 | 7.69 | 13 | 0.00 |
| 2017-11-08 | 3686 | 1336224 | 386 | 10217320 | 7.60 | 7.72 | 7.60 | 7.63 | 0.03 | -0.39% | 7.63 | 124 | 7.66 | 12 | 0.00 |
| 2017-11-09 | 3686 | 2045072 | 666 | 15584848 | 7.66 | 7.71 | 7.50 | 7.59 | 0.04 | -0.52% | 7.53 | 3 | 7.59 | 1 | 0.00 |
| 2017-11-10 | 3686 | 2013373 | 517 | 15147493 | 7.58 | 7.59 | 7.48 | 7.52 | 0.07 | -0.92% | 7.52 | 13 | 7.57 | 10 | 0.00 |
| 2017-11-13 | 3686 | 1679216 | 528 | 12760319 | 7.56 | 7.69 | 7.50 | 7.53 | 0.01 | 0.13% | 7.52 | 7 | 7.53 | 1 | 0.00 |
| 2017-11-14 | 3686 | 1353065 | 456 | 10063093 | 7.53 | 7.54 | 7.40 | 7.40 | 0.13 | -1.73% | 7.40 | 52 | 7.42 | 19 | 0.00 |
| 2017-11-15 | 3686 | 1043012 | 355 | 7641436 | 7.40 | 7.40 | 7.26 | 7.31 | 0.09 | -1.22% | 7.31 | 5 | 7.38 | 4 | 0.00 |
| 2017-11-16 | 3686 | 1516508 | 515 | 10979539 | 7.27 | 7.34 | 7.17 | 7.17 | 0.14 | -1.92% | 7.17 | 17 | 7.19 | 1 | 0.00 |
| 2017-11-17 | 3686 | 892500 | 309 | 6468629 | 7.29 | 7.29 | 7.20 | 7.24 | 0.07 | 0.98% | 7.22 | 3 | 7.24 | 9 | 0.00 |
| 2017-11-20 | 3686 | 656072 | 234 | 4719188 | 7.25 | 7.29 | 7.16 | 7.16 | 0.08 | -1.1% | 7.16 | 81 | 7.20 | 26 | 0.00 |
| 2017-11-21 | 3686 | 1379004 | 509 | 10042578 | 7.20 | 7.38 | 7.17 | 7.32 | 0.16 | 2.23% | 7.31 | 8 | 7.32 | 6 | 0.00 |
| 2017-11-22 | 3686 | 1154304 | 407 | 8357562 | 7.40 | 7.40 | 7.19 | 7.22 | 0.10 | -1.37% | 7.22 | 1 | 7.23 | 10 | 0.00 |
| 2017-11-23 | 3686 | 866100 | 301 | 6258974 | 7.18 | 7.30 | 7.18 | 7.26 | 0.04 | 0.55% | 7.26 | 8 | 7.28 | 3 | 0.00 |
| 2017-11-24 | 3686 | 1149217 | 409 | 8244136 | 7.23 | 7.23 | 7.14 | 7.14 | 0.12 | -1.65% | 7.14 | 26 | 7.18 | 71 | 0.00 |
| 2017-11-27 | 3686 | 922157 | 296 | 6586675 | 7.14 | 7.19 | 7.11 | 7.11 | 0.03 | -0.42% | 7.11 | 14 | 7.12 | 6 | 0.00 |
| 2017-11-28 | 3686 | 845060 | 307 | 6017086 | 7.12 | 7.22 | 7.09 | 7.11 | 0.00 | 0% | 7.10 | 34 | 7.11 | 1 | 0.00 |
| 2017-11-29 | 3686 | 875024 | 302 | 6233251 | 7.12 | 7.19 | 7.10 | 7.11 | 0.00 | 0% | 7.11 | 6 | 7.12 | 28 | 0.00 |
| 2017-11-30 | 3686 | 1187174 | 440 | 8508037 | 7.12 | 7.24 | 7.11 | 7.12 | 0.01 | 0.14% | 7.12 | 24 | 7.14 | 1 | 0.00 |
| 2017-12-01 | 3686 | 1534676 | 499 | 10800532 | 7.18 | 7.18 | 7.00 | 7.00 | 0.12 | -1.69% | 7.00 | 174 | 7.04 | 1 | 0.00 |
| 2017-12-04 | 3686 | 1613048 | 498 | 11513259 | 7.14 | 7.18 | 7.06 | 7.12 | 0.12 | 1.71% | 7.11 | 11 | 7.12 | 18 | 0.00 |
| 2017-12-05 | 3686 | 913355 | 339 | 6473501 | 7.18 | 7.18 | 7.04 | 7.04 | 0.08 | -1.12% | 7.04 | 24 | 7.06 | 3 | 0.00 |
| 2017-12-06 | 3686 | 1447259 | 430 | 10110285 | 7.11 | 7.12 | 6.90 | 6.98 | 0.06 | -0.85% | 6.92 | 4 | 6.98 | 30 | 0.00 |
| 2017-12-07 | 3686 | 971276 | 315 | 6724352 | 7.01 | 7.01 | 6.86 | 6.86 | 0.12 | -1.72% | 6.86 | 9 | 6.91 | 16 | 0.00 |
| 2017-12-08 | 3686 | 862162 | 284 | 5954912 | 7.03 | 7.03 | 6.83 | 6.87 | 0.01 | 0.15% | 6.87 | 3 | 6.92 | 5 | 0.00 |
| 2017-12-11 | 3686 | 800252 | 261 | 5497145 | 6.98 | 6.98 | 6.75 | 6.87 | 0.00 | 0% | 6.87 | 1 | 6.89 | 5 | 0.00 |
| 2017-12-12 | 3686 | 593036 | 254 | 4103425 | 6.88 | 6.97 | 6.88 | 6.89 | 0.02 | 0.29% | 6.89 | 1 | 6.90 | 17 | 0.00 |
| 2017-12-13 | 3686 | 577079 | 199 | 3969988 | 6.89 | 6.93 | 6.84 | 6.86 | 0.03 | -0.44% | 6.86 | 3 | 6.87 | 11 | 0.00 |
| 2017-12-14 | 3686 | 657776 | 220 | 4542587 | 6.90 | 6.94 | 6.87 | 6.88 | 0.02 | 0.29% | 6.87 | 23 | 6.89 | 5 | 0.00 |
| 2017-12-15 | 3686 | 605120 | 223 | 4124113 | 6.84 | 6.85 | 6.77 | 6.83 | 0.05 | -0.73% | 6.81 | 25 | 6.83 | 28 | 0.00 |
| 2017-12-18 | 3686 | 403192 | 170 | 2747247 | 6.85 | 6.88 | 6.78 | 6.78 | 0.05 | -0.73% | 6.78 | 8 | 6.80 | 7 | 0.00 |
| 2017-12-19 | 3686 | 1102003 | 411 | 7349838 | 6.78 | 6.80 | 6.60 | 6.62 | 0.16 | -2.36% | 6.62 | 14 | 6.63 | 2 | 0.00 |
| 2017-12-20 | 3686 | 858330 | 283 | 5646257 | 6.62 | 6.63 | 6.55 | 6.57 | 0.05 | -0.76% | 6.56 | 34 | 6.57 | 16 | 0.00 |
| 2017-12-21 | 3686 | 3423266 | 1120 | 23901246 | 6.61 | 7.21 | 6.58 | 7.11 | 0.54 | 8.22% | 7.10 | 3 | 7.11 | 4 | 0.00 |
| 2017-12-22 | 3686 | 1505336 | 482 | 10425615 | 7.06 | 7.09 | 6.85 | 6.91 | 0.20 | -2.81% | 6.91 | 33 | 6.92 | 39 | 0.00 |
| 2017-12-25 | 3686 | 411010 | 174 | 2820786 | 6.91 | 6.94 | 6.82 | 6.82 | 0.09 | -1.3% | 6.82 | 25 | 6.83 | 1 | 0.00 |
| 2017-12-26 | 3686 | 871054 | 338 | 5964532 | 6.92 | 6.95 | 6.75 | 6.75 | 0.07 | -1.03% | 6.75 | 29 | 6.82 | 5 | 0.00 |
| 2017-12-27 | 3686 | 552156 | 220 | 3746548 | 6.75 | 6.84 | 6.75 | 6.81 | 0.06 | 0.89% | 6.80 | 9 | 6.81 | 8 | 0.00 |
| 2017-12-28 | 3686 | 550144 | 180 | 3745446 | 6.83 | 6.84 | 6.78 | 6.80 | 0.01 | -0.15% | 6.80 | 49 | 6.81 | 12 | 0.00 |
| 2017-12-29 | 3686 | 493144 | 189 | 3369421 | 6.81 | 6.88 | 6.80 | 6.83 | 0.03 | 0.44% | 6.83 | 9 | 6.84 | 2 | 0.00 |