彩晶(6116)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 | 7.96 0 0% | 7.98 0.02 0.25% | 8.11 0.13 1.63% | 8.11 0 0% | 8.33 0.22 2.71% | 8.19 -0.14 -1.68% | 8.20 0.01 0.12% | 8.18 -0.02 -0.24% | 8.12 -0.06 -0.73% | 8.18 0.06 0.74% | 8.23 0.05 0.61% | 8.24 0.01 0.12% | 8.29 0.05 0.61% | 8.26 -0.03 -0.36% | 8.14 -0.12 -1.45% | 8.21 0.07 0.86% | 8.3 | |||||||||||||||
| 2 月 | 8.64 0.43 5.24% | 8.56 -0.08 -0.93% | 8.59 0.03 0.35% | 8.53 -0.06 -0.7% | 8.31 -0.22 -2.58% | 8.08 -0.23 -2.77% | 8.00 -0.08 -0.99% | 7.88 -0.12 -1.5% | 7.95 0.07 0.89% | 8.02 0.07 0.88% | 7.91 -0.11 -1.37% | 7.93 0.02 0.25% | 8.08 0.15 1.89% | 7.83 -0.25 -3.09% | 7.72 -0.11 -1.4% | 7.85 0.13 1.68% | 7.72 -0.13 -1.66% | 7.75 0.03 0.39% | 7.98 | |||||||||||||
| 3 月 | 7.67 -0.08 -1.03% | 7.69 0.02 0.26% | 7.74 0.05 0.65% | 8.33 0.59 7.62% | 8.13 -0.2 -2.4% | 8.38 0.25 3.08% | 8.64 0.26 3.1% | 8.30 -0.34 -3.94% | 8.17 -0.13 -1.57% | 8.22 0.05 0.61% | 8.15 -0.07 -0.85% | 8.17 0.02 0.25% | 8.23 0.06 0.73% | 8.29 0.06 0.73% | 8.29 0 0% | 8.46 0.17 2.05% | 8.67 0.21 2.48% | 8.61 -0.06 -0.69% | 8.38 -0.23 -2.67% | 8.27 -0.11 -1.31% | 8.43 0.16 1.93% | 8.32 -0.11 -1.3% | 8.35 0.03 0.36% | 8.26 | ||||||||
| 4 月 | 8.54 0.19 2.28% | 8.61 0.07 0.82% | 8.56 -0.05 -0.58% | 8.70 0.14 1.64% | 8.53 -0.17 -1.95% | 8.60 0.07 0.82% | 8.58 -0.02 -0.23% | 8.19 -0.39 -4.55% | 8.10 -0.09 -1.1% | 8.14 0.04 0.49% | 8.09 -0.05 -0.61% | 8.10 0.01 0.12% | 8.13 0.03 0.37% | 8.06 -0.07 -0.86% | 8.17 0.11 1.36% | 8.26 0.09 1.1% | 8.19 -0.07 -0.85% | 8.12 -0.07 -0.85% | 8.29 | |||||||||||||
| 5 月 | 8.10 -0.02 -0.25% | 8.06 -0.04 -0.49% | 8.18 0.12 1.49% | 8.19 0.01 0.12% | 8.11 -0.08 -0.98% | 7.76 -0.35 -4.32% | 7.83 0.07 0.9% | 7.68 -0.15 -1.92% | 7.74 0.06 0.78% | 7.80 0.06 0.78% | 7.89 0.09 1.15% | 7.90 0.01 0.13% | 7.87 -0.03 -0.38% | 7.93 0.06 0.76% | 7.85 -0.08 -1.01% | 7.85 0 0% | 7.84 -0.01 -0.13% | 7.75 -0.09 -1.15% | 7.74 -0.01 -0.13% | 7.77 0.03 0.39% | 7.88 | |||||||||||
| 6 月 | 7.84 0.07 0.9% | 7.96 0.12 1.53% | 8.02 0.06 0.75% | 8.17 0.15 1.87% | 8.11 -0.06 -0.73% | 8.18 0.07 0.86% | 8.33 0.15 1.83% | 8.42 0.09 1.08% | 8.40 -0.02 -0.24% | 8.29 -0.11 -1.31% | 8.33 0.04 0.48% | 8.42 0.09 1.08% | 8.42 0 0% | 8.45 0.03 0.36% | 8.51 0.06 0.71% | 8.45 -0.06 -0.71% | 8.44 -0.01 -0.12% | 8.48 0.04 0.47% | 8.70 0.22 2.59% | 8.93 0.23 2.64% | 9.04 0.11 1.23% | 9.13 0.09 1% | 8.44 | |||||||||
| 7 月 | 9.28 0.15 1.64% | 9.13 -0.15 -1.62% | 9.06 -0.07 -0.77% | 9.12 0.06 0.66% | 9.08 -0.04 -0.44% | 8.90 -0.18 -1.98% | 8.97 0.07 0.79% | 8.96 -0.01 -0.11% | 8.81 -0.15 -1.67% | 8.69 -0.12 -1.36% | 8.50 -0.19 -2.19% | 8.75 0.25 2.94% | 8.69 -0.06 -0.69% | 8.55 -0.14 -1.61% | 8.75 0.2 2.34% | 8.72 -0.03 -0.34% | 8.99 0.27 3.1% | 9.09 0.1 1.11% | 9.07 -0.02 -0.22% | 9.02 -0.05 -0.55% | 9.13 0.11 1.22% | 8.91 | ||||||||||
| 8 月 | 9.25 0.12 1.31% | 9.20 -0.05 -0.54% | 9.25 0.05 0.54% | 9.35 0.1 1.08% | 9.39 0.04 0.43% | 9.70 0.31 3.3% | 9.85 0.15 1.55% | 9.89 0.04 0.41% | 10.20 0.31 3.13% | 10.35 0.15 1.47% | 10.85 0.5 4.83% | 11.25 0.4 3.69% | 10.75 -0.5 -4.44% | 11.10 0.35 3.26% | 11.00 -0.1 -0.9% | 10.90 -0.1 -0.91% | 11.00 0.1 0.92% | 12.10 1.1 10% | 12.05 -0.05 -0.41% | 11.80 -0.25 -2.07% | 12.25 0.45 3.81% | 12.05 -0.2 -1.63% | 12.30 0.25 2.07% | 10.68 | ||||||||
| 9 月 | 12.40 0.1 0.81% | 12.30 -0.1 -0.81% | 13.45 1.15 9.35% | 13.45 0 0% | 12.60 -0.85 -6.32% | 13.10 0.5 3.97% | 13.00 -0.1 -0.76% | 12.40 -0.6 -4.62% | 12.60 0.2 1.61% | 12.85 0.25 1.98% | 12.90 0.05 0.39% | 12.70 -0.2 -1.55% | 12.75 0.05 0.39% | 12.70 -0.05 -0.39% | 12.60 -0.1 -0.79% | 12.15 -0.45 -3.57% | 11.70 -0.45 -3.7% | 11.95 0.25 2.14% | 11.90 -0.05 -0.42% | 11.80 -0.1 -0.84% | 11.75 -0.05 -0.42% | 12.15 0.4 3.4% | 12.48 | |||||||||
| 10 月 | 12.15 0 0% | 12.05 -0.1 -0.82% | 12.30 0.25 2.07% | 12.10 -0.2 -1.63% | 11.55 -0.55 -4.55% | 11.45 -0.1 -0.87% | 11.80 0.35 3.06% | 11.75 -0.05 -0.42% | 11.60 -0.15 -1.28% | 11.90 0.3 2.59% | 12.00 0.1 0.84% | 12.05 0.05 0.42% | 12.10 0.05 0.41% | 12.05 -0.05 -0.41% | 11.80 -0.25 -2.07% | 12.00 0.2 1.69% | 11.80 -0.2 -1.67% | 11.60 -0.2 -1.69% | 11.70 0.1 0.86% | 11.88 | ||||||||||||
| 11 月 | 11.70 0 0% | 12.05 0.35 2.99% | 11.80 -0.25 -2.07% | 11.65 -0.15 -1.27% | 11.40 -0.25 -2.15% | 11.10 -0.3 -2.63% | 10.55 -0.55 -4.95% | 10.70 0.15 1.42% | 10.40 -0.3 -2.8% | 10.40 0 0% | 10.50 0.1 0.96% | 10.55 0.05 0.48% | 11.15 0.6 5.69% | 11.10 -0.05 -0.45% | 10.85 -0.25 -2.25% | 10.85 0 0% | 10.90 0.05 0.46% | 10.95 0.05 0.46% | 10.80 -0.15 -1.37% | 10.65 -0.15 -1.39% | 10.65 0 0% | 11.20 0.55 5.16% | 10.99 | |||||||||
| 12 月 | 10.95 -0.25 -2.23% | 10.90 -0.05 -0.46% | 10.85 -0.05 -0.46% | 10.60 -0.25 -2.3% | 10.45 -0.15 -1.42% | 9.86 -0.59 -5.65% | 10.20 0.34 3.45% | 10.00 -0.2 -1.96% | 9.85 -0.15 -1.5% | 10.15 0.3 3.05% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.15 0 0% | 10.25 0.1 0.99% | 10.10 -0.15 -1.46% | 9.96 -0.14 -1.39% | 9.93 -0.03 -0.3% | 9.97 0.04 0.4% | 9.94 -0.03 -0.3% | 10.24 |
說明:最高漲幅:10%最低跌幅:-6.32% 最高價:13.45最低價:7.67平均價:9.51,灰色底表示週末,漲150天(25.13)元,跌152天(-22.43)元,平盤14天
10%=1,9%=1,8%=2,6%=1,5%=10,4%=3,3%=18,2%=25,1%=53,0%=50,-0%=2,-1%=5,-2%=6,-3%=9,-4%=34,-5%=34,-6%=62,
| 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 | 6116 | 59917085 | 9014 | 478400792 | 7.96 | 8.02 | 7.94 | 7.96 | 0.10 | 0% | 7.96 | 17 | 7.97 | 103 | 0.00 |
| 2017-01-04 | 6116 | 36398014 | 5398 | 290472287 | 7.98 | 8.02 | 7.94 | 7.98 | 0.02 | 0.25% | 7.98 | 148 | 7.99 | 60 | 0.00 |
| 2017-01-05 | 6116 | 65782698 | 9705 | 532732694 | 8.05 | 8.15 | 7.99 | 8.11 | 0.13 | 1.63% | 8.10 | 1629 | 8.11 | 48 | 0.00 |
| 2017-01-06 | 6116 | 77772836 | 9555 | 635182341 | 8.20 | 8.25 | 8.11 | 8.11 | 0.00 | 0% | 8.11 | 1060 | 8.12 | 113 | 0.00 |
| 2017-01-09 | 6116 | 149513665 | 20837 | 1265730877 | 8.58 | 8.68 | 8.32 | 8.33 | 0.22 | 2.71% | 8.33 | 1676 | 8.34 | 73 | 0.00 |
| 2017-01-10 | 6116 | 61547371 | 9691 | 506452427 | 8.30 | 8.33 | 8.18 | 8.19 | 0.14 | -1.68% | 8.19 | 690 | 8.20 | 222 | 0.00 |
| 2017-01-11 | 6116 | 34569283 | 6173 | 284142209 | 8.26 | 8.30 | 8.18 | 8.20 | 0.01 | 0.12% | 8.20 | 492 | 8.21 | 334 | 0.00 |
| 2017-01-12 | 6116 | 49184783 | 8729 | 403597219 | 8.21 | 8.27 | 8.15 | 8.18 | 0.02 | -0.24% | 8.18 | 140 | 8.20 | 40 | 0.00 |
| 2017-01-13 | 6116 | 39114148 | 5910 | 317420274 | 8.16 | 8.18 | 8.07 | 8.12 | 0.06 | -0.73% | 8.12 | 376 | 8.13 | 316 | 0.00 |
| 2017-01-16 | 6116 | 55359915 | 8739 | 455910565 | 8.16 | 8.31 | 8.14 | 8.18 | 0.06 | 0.74% | 8.18 | 17 | 8.19 | 15 | 0.00 |
| 2017-01-17 | 6116 | 27071481 | 4526 | 222443212 | 8.25 | 8.29 | 8.18 | 8.23 | 0.05 | 0.61% | 8.23 | 310 | 8.24 | 599 | 0.00 |
| 2017-01-18 | 6116 | 45768572 | 6154 | 377919652 | 8.23 | 8.30 | 8.19 | 8.24 | 0.01 | 0.12% | 8.24 | 182 | 8.25 | 81 | 0.00 |
| 2017-01-19 | 6116 | 49155755 | 8501 | 409344803 | 8.31 | 8.39 | 8.26 | 8.29 | 0.05 | 0.61% | 8.29 | 58 | 8.30 | 649 | 0.00 |
| 2017-01-20 | 6116 | 33501162 | 5927 | 278503134 | 8.31 | 8.38 | 8.26 | 8.26 | 0.03 | -0.36% | 8.26 | 869 | 8.27 | 56 | 0.00 |
| 2017-01-23 | 6116 | 59014303 | 9488 | 481615968 | 8.23 | 8.24 | 8.11 | 8.14 | 0.12 | -1.45% | 8.14 | 169 | 8.15 | 66 | 0.00 |
| 2017-01-24 | 6116 | 35471342 | 5937 | 290735697 | 8.14 | 8.25 | 8.13 | 8.21 | 0.07 | 0.86% | 8.21 | 168 | 8.22 | 98 | 0.00 |
| 2017-02-02 | 6116 | 145413145 | 20319 | 1241077528 | 8.30 | 8.77 | 8.26 | 8.64 | 0.43 | 5.24% | 8.64 | 24 | 8.65 | 262 | 0.00 |
| 2017-02-03 | 6116 | 102082072 | 15417 | 888614306 | 8.71 | 8.92 | 8.52 | 8.56 | 0.08 | -0.93% | 8.56 | 846 | 8.57 | 166 | 0.00 |
| 2017-02-06 | 6116 | 65020059 | 9120 | 560440380 | 8.59 | 8.72 | 8.53 | 8.59 | 0.03 | 0.35% | 8.59 | 838 | 8.60 | 74 | 0.00 |
| 2017-02-07 | 6116 | 35648201 | 5501 | 304652261 | 8.60 | 8.64 | 8.51 | 8.53 | 0.06 | -0.7% | 8.53 | 1481 | 8.54 | 60 | 0.00 |
| 2017-02-08 | 6116 | 62029397 | 10169 | 520172653 | 8.52 | 8.59 | 8.31 | 8.31 | 0.22 | -2.58% | 8.31 | 163 | 8.32 | 83 | 0.00 |
| 2017-02-09 | 6116 | 97079436 | 15251 | 784035138 | 8.15 | 8.20 | 7.94 | 8.08 | 0.23 | -2.77% | 8.08 | 169 | 8.09 | 41 | 0.00 |
| 2017-02-10 | 6116 | 47548638 | 7902 | 382977776 | 8.10 | 8.16 | 8.00 | 8.00 | 0.08 | -0.99% | 8.00 | 1057 | 8.01 | 223 | 0.00 |
| 2017-02-13 | 6116 | 55077316 | 9633 | 434821644 | 8.06 | 8.07 | 7.83 | 7.88 | 0.12 | -1.5% | 7.88 | 303 | 7.89 | 90 | 0.00 |
| 2017-02-14 | 6116 | 41831125 | 7216 | 333747207 | 7.88 | 8.08 | 7.85 | 7.95 | 0.07 | 0.89% | 7.94 | 243 | 7.95 | 52 | 0.00 |
| 2017-02-15 | 6116 | 31025939 | 5098 | 249231694 | 8.00 | 8.08 | 7.99 | 8.02 | 0.07 | 0.88% | 8.02 | 262 | 8.03 | 103 | 0.00 |
| 2017-02-16 | 6116 | 36936365 | 6022 | 293683329 | 8.07 | 8.07 | 7.90 | 7.91 | 0.11 | -1.37% | 7.91 | 556 | 7.92 | 204 | 0.00 |
| 2017-02-17 | 6116 | 22084893 | 3750 | 175572795 | 7.91 | 8.02 | 7.90 | 7.93 | 0.02 | 0.25% | 7.93 | 61 | 7.94 | 140 | 0.00 |
| 2017-02-18 | 6116 | 39602136 | 6222 | 318407399 | 7.98 | 8.12 | 7.94 | 8.08 | 0.15 | 1.89% | 8.08 | 505 | 8.09 | 185 | 0.00 |
| 2017-02-20 | 6116 | 61173663 | 9920 | 482718852 | 8.00 | 8.00 | 7.80 | 7.83 | 0.25 | -3.09% | 7.83 | 515 | 7.84 | 44 | 0.00 |
| 2017-02-21 | 6116 | 37197194 | 6318 | 288302955 | 7.82 | 7.87 | 7.71 | 7.72 | 0.11 | -1.4% | 7.72 | 175 | 7.73 | 712 | 0.00 |
| 2017-02-22 | 6116 | 40310290 | 6877 | 317482131 | 7.78 | 7.96 | 7.77 | 7.85 | 0.13 | 1.68% | 7.84 | 277 | 7.85 | 410 | 0.00 |
| 2017-02-23 | 6116 | 32650924 | 6495 | 253527472 | 7.86 | 7.88 | 7.71 | 7.72 | 0.13 | -1.66% | 7.72 | 1880 | 7.73 | 7 | 0.00 |
| 2017-02-24 | 6116 | 18930436 | 3406 | 146698709 | 7.78 | 7.80 | 7.72 | 7.75 | 0.03 | 0.39% | 7.74 | 575 | 7.75 | 235 | 0.00 |
| 2017-03-01 | 6116 | 22117973 | 3886 | 170376393 | 7.77 | 7.78 | 7.66 | 7.67 | 0.08 | -1.03% | 7.67 | 157 | 7.68 | 529 | 0.00 |
| 2017-03-02 | 6116 | 15541529 | 3327 | 119755795 | 7.75 | 7.79 | 7.67 | 7.69 | 0.02 | 0.26% | 7.69 | 43 | 7.70 | 280 | 0.00 |
| 2017-03-03 | 6116 | 17816145 | 3184 | 138039548 | 7.70 | 7.79 | 7.70 | 7.74 | 0.05 | 0.65% | 7.74 | 810 | 7.75 | 446 | 0.00 |
| 2017-03-06 | 6116 | 195536765 | 27869 | 1606837134 | 8.13 | 8.38 | 8.06 | 8.33 | 0.59 | 7.62% | 8.32 | 313 | 8.33 | 36 | 0.00 |
| 2017-03-07 | 6116 | 68809491 | 10429 | 562191392 | 8.21 | 8.24 | 8.11 | 8.13 | 0.20 | -2.4% | 8.13 | 938 | 8.14 | 280 | 0.00 |
| 2017-03-08 | 6116 | 113571907 | 17670 | 946371681 | 8.14 | 8.48 | 8.11 | 8.38 | 0.25 | 3.08% | 8.37 | 278 | 8.38 | 275 | 0.00 |
| 2017-03-09 | 6116 | 306892243 | 40611 | 2147483647 | 8.80 | 9.12 | 8.64 | 8.64 | 0.26 | 3.1% | 8.64 | 639 | 8.65 | 197 | 0.00 |
| 2017-03-10 | 6116 | 128841700 | 19802 | 1074834420 | 8.56 | 8.56 | 8.23 | 8.30 | 0.34 | -3.94% | 8.30 | 307 | 8.31 | 97 | 0.00 |
| 2017-03-13 | 6116 | 82503334 | 11857 | 679120561 | 8.30 | 8.39 | 8.17 | 8.17 | 0.13 | -1.57% | 8.17 | 887 | 8.18 | 614 | 0.00 |
| 2017-03-14 | 6116 | 53394667 | 7920 | 440935208 | 8.24 | 8.35 | 8.21 | 8.22 | 0.05 | 0.61% | 8.22 | 582 | 8.23 | 12 | 0.00 |
| 2017-03-15 | 6116 | 50931290 | 8236 | 417293992 | 8.19 | 8.25 | 8.15 | 8.15 | 0.07 | -0.85% | 8.15 | 1020 | 8.16 | 426 | 0.00 |
| 2017-03-16 | 6116 | 59422569 | 8240 | 488309780 | 8.24 | 8.30 | 8.16 | 8.17 | 0.02 | 0.25% | 8.16 | 1612 | 8.17 | 242 | 0.00 |
| 2017-03-17 | 6116 | 31645565 | 5264 | 259556961 | 8.17 | 8.23 | 8.17 | 8.23 | 0.06 | 0.73% | 8.23 | 408 | 8.24 | 417 | 0.00 |
| 2017-03-20 | 6116 | 47929179 | 7373 | 397711754 | 8.26 | 8.35 | 8.25 | 8.29 | 0.06 | 0.73% | 8.29 | 53 | 8.30 | 1405 | 0.00 |
| 2017-03-21 | 6116 | 36157230 | 6248 | 300227219 | 8.35 | 8.35 | 8.26 | 8.29 | 0.00 | 0% | 8.29 | 204 | 8.30 | 853 | 0.00 |
| 2017-03-22 | 6116 | 71233456 | 11912 | 596924360 | 8.22 | 8.56 | 8.19 | 8.46 | 0.17 | 2.05% | 8.46 | 251 | 8.47 | 363 | 0.00 |
| 2017-03-23 | 6116 | 195724735 | 27936 | 1711461162 | 8.59 | 8.97 | 8.55 | 8.67 | 0.21 | 2.48% | 8.67 | 219 | 8.68 | 162 | 0.00 |
| 2017-03-24 | 6116 | 73398435 | 11061 | 636617020 | 8.70 | 8.78 | 8.60 | 8.61 | 0.06 | -0.69% | 8.61 | 828 | 8.62 | 141 | 0.00 |
| 2017-03-27 | 6116 | 63459234 | 10567 | 540826597 | 8.65 | 8.68 | 8.38 | 8.38 | 0.23 | -2.67% | 8.38 | 724 | 8.39 | 2 | 0.00 |
| 2017-03-28 | 6116 | 71088886 | 11231 | 588734996 | 8.46 | 8.48 | 8.18 | 8.27 | 0.11 | -1.31% | 8.27 | 141 | 8.28 | 65 | 6.62 |
| 2017-03-29 | 6116 | 41737255 | 6865 | 349086957 | 8.27 | 8.45 | 8.27 | 8.43 | 0.16 | 1.93% | 8.43 | 396 | 8.44 | 955 | 6.74 |
| 2017-03-30 | 6116 | 28599508 | 5089 | 239085506 | 8.48 | 8.48 | 8.31 | 8.32 | 0.11 | -1.3% | 8.32 | 1529 | 8.33 | 131 | 6.66 |
| 2017-03-31 | 6116 | 25453407 | 4370 | 212661626 | 8.37 | 8.42 | 8.32 | 8.35 | 0.03 | 0.36% | 8.35 | 279 | 8.36 | 421 | 6.68 |
| 2017-04-05 | 6116 | 56524518 | 10360 | 478299706 | 8.43 | 8.58 | 8.38 | 8.54 | 0.19 | 2.28% | 8.53 | 26 | 8.54 | 97 | 6.83 |
| 2017-04-06 | 6116 | 87543627 | 12320 | 758027063 | 8.61 | 8.74 | 8.60 | 8.61 | 0.07 | 0.82% | 8.61 | 1212 | 8.62 | 51 | 6.89 |
| 2017-04-07 | 6116 | 58658978 | 8305 | 502084860 | 8.67 | 8.70 | 8.45 | 8.56 | 0.05 | -0.58% | 8.56 | 516 | 8.57 | 63 | 6.85 |
| 2017-04-10 | 6116 | 129568038 | 19929 | 1137204997 | 8.66 | 8.86 | 8.65 | 8.70 | 0.14 | 1.64% | 8.70 | 1864 | 8.71 | 17 | 6.96 |
| 2017-04-11 | 6116 | 91836704 | 13344 | 790184004 | 8.74 | 8.75 | 8.51 | 8.53 | 0.17 | -1.95% | 8.52 | 1254 | 8.53 | 223 | 6.82 |
| 2017-04-12 | 6116 | 74212016 | 11170 | 638805468 | 8.54 | 8.73 | 8.47 | 8.60 | 0.07 | 0.82% | 8.60 | 656 | 8.61 | 34 | 6.88 |
| 2017-04-13 | 6116 | 62486837 | 9392 | 540042280 | 8.62 | 8.74 | 8.57 | 8.58 | 0.02 | -0.23% | 8.58 | 1107 | 8.59 | 95 | 6.86 |
| 2017-04-14 | 6116 | 126541291 | 17673 | 1047657057 | 8.39 | 8.41 | 8.19 | 8.19 | 0.39 | -4.55% | 8.19 | 561 | 8.20 | 798 | 6.55 |
| 2017-04-17 | 6116 | 71094481 | 11424 | 579509928 | 8.23 | 8.35 | 8.02 | 8.10 | 0.09 | -1.1% | 8.10 | 583 | 8.11 | 187 | 6.48 |
| 2017-04-18 | 6116 | 49014359 | 7093 | 399157947 | 8.18 | 8.21 | 8.09 | 8.14 | 0.04 | 0.49% | 8.14 | 571 | 8.15 | 16 | 6.51 |
| 2017-04-19 | 6116 | 42815586 | 7747 | 345433282 | 8.05 | 8.12 | 8.03 | 8.09 | 0.05 | -0.61% | 8.08 | 8 | 8.09 | 234 | 6.47 |
| 2017-04-20 | 6116 | 38654436 | 6847 | 315564319 | 8.12 | 8.24 | 8.10 | 8.10 | 0.01 | 0.12% | 8.10 | 913 | 8.11 | 6 | 6.48 |
| 2017-04-21 | 6116 | 21714965 | 3616 | 177168830 | 8.20 | 8.22 | 8.12 | 8.13 | 0.03 | 0.37% | 8.13 | 468 | 8.14 | 48 | 6.50 |
| 2017-04-24 | 6116 | 28527525 | 4996 | 230021522 | 8.14 | 8.16 | 8.03 | 8.06 | 0.07 | -0.86% | 8.06 | 130 | 8.07 | 70 | 6.45 |
| 2017-04-25 | 6116 | 24477781 | 4154 | 199636001 | 8.15 | 8.20 | 8.10 | 8.17 | 0.11 | 1.36% | 8.17 | 140 | 8.18 | 346 | 6.54 |
| 2017-04-26 | 6116 | 47094406 | 7017 | 390552677 | 8.21 | 8.38 | 8.21 | 8.26 | 0.09 | 1.1% | 8.26 | 497 | 8.27 | 48 | 6.61 |
| 2017-04-27 | 6116 | 25887989 | 4875 | 212813513 | 8.22 | 8.29 | 8.18 | 8.19 | 0.07 | -0.85% | 8.18 | 1187 | 8.19 | 50 | 6.55 |
| 2017-04-28 | 6116 | 26660342 | 4665 | 217582807 | 8.19 | 8.25 | 8.11 | 8.12 | 0.07 | -0.85% | 8.12 | 527 | 8.13 | 250 | 6.50 |
| 2017-05-02 | 6116 | 24769513 | 4871 | 201016632 | 8.16 | 8.18 | 8.07 | 8.10 | 0.02 | -0.25% | 8.10 | 578 | 8.11 | 146 | 6.48 |
| 2017-05-03 | 6116 | 19122352 | 3903 | 154663161 | 8.13 | 8.14 | 8.06 | 8.06 | 0.04 | -0.49% | 8.06 | 269 | 8.07 | 81 | 6.45 |
| 2017-05-04 | 6116 | 31705085 | 5228 | 259293560 | 8.08 | 8.25 | 8.07 | 8.18 | 0.12 | 1.49% | 8.18 | 436 | 8.19 | 98 | 6.54 |
| 2017-05-05 | 6116 | 55646428 | 8603 | 459224064 | 8.35 | 8.35 | 8.18 | 8.19 | 0.01 | 0.12% | 8.19 | 860 | 8.20 | 241 | 6.55 |
| 2017-05-08 | 6116 | 22671382 | 3919 | 184372408 | 8.20 | 8.23 | 8.08 | 8.11 | 0.08 | -0.98% | 8.10 | 524 | 8.11 | 114 | 6.49 |
| 2017-05-09 | 6116 | 88809009 | 13285 | 691063337 | 7.79 | 7.90 | 7.64 | 7.76 | 0.35 | -4.32% | 7.76 | 101 | 7.77 | 61 | 6.21 |
| 2017-05-10 | 6116 | 29355432 | 5222 | 229228853 | 7.77 | 7.85 | 7.76 | 7.83 | 0.07 | 0.9% | 7.83 | 254 | 7.84 | 26 | 3.73 |
| 2017-05-11 | 6116 | 39570356 | 7056 | 306043715 | 7.87 | 7.88 | 7.67 | 7.68 | 0.15 | -1.92% | 7.68 | 201 | 7.69 | 8 | 3.66 |
| 2017-05-12 | 6116 | 28949309 | 5003 | 222981584 | 7.66 | 7.78 | 7.63 | 7.74 | 0.06 | 0.78% | 7.73 | 145 | 7.74 | 152 | 3.69 |
| 2017-05-15 | 6116 | 20932804 | 3541 | 163155898 | 7.77 | 7.83 | 7.74 | 7.80 | 0.06 | 0.78% | 7.80 | 489 | 7.81 | 117 | 3.71 |
| 2017-05-16 | 6116 | 31438343 | 4661 | 247126408 | 7.85 | 7.89 | 7.81 | 7.89 | 0.09 | 1.15% | 7.88 | 189 | 7.89 | 377 | 3.76 |
| 2017-05-17 | 6116 | 20218275 | 4350 | 158997945 | 7.90 | 7.92 | 7.82 | 7.90 | 0.01 | 0.13% | 7.89 | 538 | 7.90 | 198 | 3.76 |
| 2017-05-18 | 6116 | 16637151 | 2870 | 130667723 | 7.80 | 7.90 | 7.78 | 7.87 | 0.03 | -0.38% | 7.87 | 48 | 7.88 | 282 | 3.75 |
| 2017-05-19 | 6116 | 31998952 | 5485 | 254834815 | 7.92 | 8.03 | 7.90 | 7.93 | 0.06 | 0.76% | 7.93 | 210 | 7.94 | 304 | 3.78 |
| 2017-05-22 | 6116 | 15757966 | 2649 | 123795421 | 7.94 | 7.95 | 7.80 | 7.85 | 0.08 | -1.01% | 7.85 | 217 | 7.86 | 366 | 3.74 |
| 2017-05-23 | 6116 | 13023936 | 2419 | 102588792 | 7.85 | 7.96 | 7.83 | 7.85 | 0.00 | 0% | 7.85 | 396 | 7.86 | 162 | 3.74 |
| 2017-05-24 | 6116 | 11548350 | 2443 | 90763792 | 7.87 | 7.90 | 7.84 | 7.84 | 0.01 | -0.13% | 7.84 | 11 | 7.85 | 81 | 3.73 |
| 2017-05-25 | 6116 | 30533903 | 5582 | 237118726 | 7.80 | 7.82 | 7.72 | 7.75 | 0.09 | -1.15% | 7.74 | 529 | 7.75 | 159 | 3.69 |
| 2017-05-26 | 6116 | 17737605 | 3213 | 137225534 | 7.75 | 7.79 | 7.70 | 7.74 | 0.01 | -0.13% | 7.74 | 49 | 7.75 | 168 | 3.69 |
| 2017-05-31 | 6116 | 14110484 | 2924 | 109304668 | 7.74 | 7.78 | 7.72 | 7.77 | 0.03 | 0.39% | 7.76 | 4 | 7.77 | 117 | 3.70 |
| 2017-06-01 | 6116 | 11844947 | 2679 | 92518473 | 7.79 | 7.88 | 7.78 | 7.84 | 0.07 | 0.9% | 7.84 | 174 | 7.85 | 82 | 3.73 |
| 2017-06-02 | 6116 | 37959681 | 6916 | 301872905 | 7.88 | 8.03 | 7.86 | 7.96 | 0.12 | 1.53% | 7.96 | 396 | 7.97 | 71 | 3.79 |
| 2017-06-03 | 6116 | 21080107 | 3133 | 168958001 | 8.02 | 8.04 | 7.96 | 8.02 | 0.06 | 0.75% | 8.01 | 432 | 8.02 | 15 | 3.82 |
| 2017-06-06 | 6116 | 28306800 | 4722 | 230995879 | 8.11 | 8.19 | 8.09 | 8.17 | 0.08 | 1.87% | 8.17 | 1140 | 8.18 | 149 | 3.89 |
| 2017-06-07 | 6116 | 33466867 | 5912 | 274037241 | 8.20 | 8.28 | 8.11 | 8.11 | 0.06 | -0.73% | 8.11 | 365 | 8.12 | 3 | 3.86 |
| 2017-06-08 | 6116 | 38439264 | 6287 | 315477548 | 8.22 | 8.27 | 8.15 | 8.18 | 0.07 | 0.86% | 8.18 | 711 | 8.19 | 130 | 3.90 |
| 2017-06-09 | 6116 | 125949912 | 18976 | 1056922974 | 8.30 | 8.53 | 8.25 | 8.33 | 0.15 | 1.83% | 8.32 | 609 | 8.33 | 75 | 3.97 |
| 2017-06-12 | 6116 | 49785756 | 9078 | 418438351 | 8.38 | 8.48 | 8.26 | 8.42 | 0.09 | 1.08% | 8.41 | 395 | 8.43 | 640 | 4.01 |
| 2017-06-13 | 6116 | 28304671 | 4603 | 237524148 | 8.48 | 8.48 | 8.34 | 8.40 | 0.02 | -0.24% | 8.39 | 404 | 8.40 | 1440 | 4.00 |
| 2017-06-14 | 6116 | 47378640 | 7496 | 394635358 | 8.47 | 8.48 | 8.21 | 8.29 | 0.11 | -1.31% | 8.28 | 56 | 8.29 | 899 | 3.95 |
| 2017-06-15 | 6116 | 27417848 | 4969 | 227156374 | 8.31 | 8.38 | 8.20 | 8.33 | 0.04 | 0.48% | 8.33 | 129 | 8.34 | 319 | 3.97 |
| 2017-06-16 | 6116 | 39137362 | 6308 | 329139003 | 8.36 | 8.45 | 8.34 | 8.42 | 0.09 | 1.08% | 8.41 | 302 | 8.42 | 158 | 4.01 |
| 2017-06-19 | 6116 | 25012861 | 4233 | 211539729 | 8.48 | 8.51 | 8.41 | 8.42 | 0.00 | 0% | 8.42 | 729 | 8.43 | 27 | 4.01 |
| 2017-06-20 | 6116 | 31336890 | 4209 | 264942290 | 8.47 | 8.48 | 8.42 | 8.45 | 0.03 | 0.36% | 8.45 | 236 | 8.46 | 399 | 4.02 |
| 2017-06-21 | 6116 | 57183970 | 9185 | 487673746 | 8.45 | 8.58 | 8.43 | 8.51 | 0.06 | 0.71% | 8.51 | 441 | 8.52 | 81 | 4.05 |
| 2017-06-22 | 6116 | 25422269 | 3814 | 215611332 | 8.53 | 8.55 | 8.45 | 8.45 | 0.06 | -0.71% | 8.45 | 625 | 8.46 | 209 | 4.02 |
| 2017-06-23 | 6116 | 28086012 | 2958 | 237555461 | 8.44 | 8.51 | 8.43 | 8.44 | 0.01 | -0.12% | 8.44 | 245 | 8.45 | 519 | 4.02 |
| 2017-06-26 | 6116 | 29105874 | 4489 | 247026378 | 8.42 | 8.52 | 8.42 | 8.48 | 0.04 | 0.47% | 8.48 | 180 | 8.49 | 198 | 4.04 |
| 2017-06-27 | 6116 | 109307383 | 15136 | 949033970 | 8.50 | 8.78 | 8.49 | 8.70 | 0.22 | 2.59% | 8.70 | 428 | 8.71 | 343 | 4.14 |
| 2017-06-28 | 6116 | 117086982 | 17986 | 1034801584 | 8.83 | 8.97 | 8.70 | 8.93 | 0.23 | 2.64% | 8.93 | 905 | 8.94 | 894 | 4.25 |
| 2017-06-29 | 6116 | 273752489 | 39206 | 2147483647 | 9.07 | 9.65 | 9.00 | 9.04 | 0.11 | 1.23% | 9.04 | 496 | 9.05 | 142 | 4.30 |
| 2017-06-30 | 6116 | 96929890 | 14208 | 875891149 | 8.90 | 9.13 | 8.86 | 9.13 | 0.09 | 1% | 9.13 | 86 | 9.14 | 527 | 4.35 |
| 2017-07-03 | 6116 | 84180585 | 12020 | 780836398 | 9.38 | 9.39 | 9.20 | 9.28 | 0.15 | 1.64% | 9.27 | 260 | 9.28 | 2 | 4.42 |
| 2017-07-04 | 6116 | 106840317 | 15146 | 990751605 | 9.36 | 9.41 | 9.13 | 9.13 | 0.15 | -1.62% | 9.13 | 43 | 9.14 | 283 | 4.35 |
| 2017-07-05 | 6116 | 53262703 | 9095 | 484089437 | 9.11 | 9.18 | 9.02 | 9.06 | 0.07 | -0.77% | 9.06 | 995 | 9.07 | 26 | 4.31 |
| 2017-07-06 | 6116 | 38759363 | 6139 | 352698416 | 9.13 | 9.15 | 9.04 | 9.12 | 0.06 | 0.66% | 9.11 | 633 | 9.12 | 137 | 4.34 |
| 2017-07-07 | 6116 | 47366920 | 6316 | 430461378 | 9.09 | 9.15 | 9.04 | 9.08 | 0.04 | -0.44% | 9.07 | 138 | 9.08 | 175 | 4.32 |
| 2017-07-10 | 6116 | 44061075 | 7006 | 397915538 | 9.15 | 9.17 | 8.90 | 8.90 | 0.18 | -1.98% | 8.90 | 2634 | 8.91 | 128 | 4.24 |
| 2017-07-11 | 6116 | 41940985 | 6219 | 377525556 | 8.93 | 9.08 | 8.93 | 8.97 | 0.07 | 0.79% | 8.97 | 442 | 8.99 | 26 | 4.27 |
| 2017-07-12 | 6116 | 25210198 | 4033 | 226437408 | 9.02 | 9.03 | 8.95 | 8.96 | 0.01 | -0.11% | 8.96 | 223 | 8.98 | 24 | 4.27 |
| 2017-07-13 | 6116 | 63182598 | 9094 | 560490616 | 9.00 | 9.02 | 8.80 | 8.81 | 0.15 | -1.67% | 8.81 | 541 | 8.82 | 33 | 4.20 |
| 2017-07-14 | 6116 | 48889643 | 7867 | 426087351 | 8.81 | 8.82 | 8.65 | 8.69 | 0.12 | -1.36% | 8.68 | 910 | 8.69 | 148 | 4.14 |
| 2017-07-17 | 6116 | 52378941 | 8778 | 449765972 | 8.71 | 8.75 | 8.50 | 8.50 | 0.19 | -2.19% | 8.50 | 2787 | 8.51 | 33 | 4.05 |
| 2017-07-18 | 6116 | 56895588 | 9646 | 493486486 | 8.45 | 8.79 | 8.45 | 8.75 | 0.25 | 2.94% | 8.75 | 66 | 8.76 | 641 | 4.17 |
| 2017-07-19 | 6116 | 34818950 | 6394 | 304608844 | 8.79 | 8.83 | 8.68 | 8.69 | 0.06 | -0.69% | 8.69 | 330 | 8.70 | 70 | 4.14 |
| 2017-07-20 | 6116 | 35769352 | 6052 | 307209707 | 8.70 | 8.70 | 8.55 | 8.55 | 0.14 | -1.61% | 8.55 | 906 | 8.56 | 44 | 4.07 |
| 2017-07-21 | 6116 | 46661861 | 7254 | 403840015 | 8.55 | 8.75 | 8.47 | 8.75 | 0.20 | 2.34% | 8.74 | 1 | 8.75 | 930 | 4.17 |
| 2017-07-24 | 6116 | 32864914 | 7432 | 286461912 | 8.80 | 8.80 | 8.66 | 8.72 | 0.03 | -0.34% | 8.71 | 2255 | 8.72 | 199 | 4.15 |
| 2017-07-25 | 6116 | 83377045 | 13197 | 743319431 | 8.75 | 9.00 | 8.75 | 8.99 | 0.27 | 3.1% | 8.98 | 27 | 8.99 | 809 | 4.28 |
| 2017-07-26 | 6116 | 71038588 | 11259 | 647877597 | 9.11 | 9.20 | 9.04 | 9.09 | 0.10 | 1.11% | 9.09 | 246 | 9.10 | 1507 | 4.33 |
| 2017-07-27 | 6116 | 46632140 | 8200 | 425207782 | 9.20 | 9.20 | 9.06 | 9.07 | 0.02 | -0.22% | 9.07 | 117 | 9.08 | 62 | 4.32 |
| 2017-07-28 | 6116 | 32925035 | 5143 | 298421340 | 9.10 | 9.13 | 9.01 | 9.02 | 0.05 | -0.55% | 9.02 | 210 | 9.03 | 218 | 4.30 |
| 2017-07-31 | 6116 | 34846484 | 5978 | 317740652 | 9.10 | 9.17 | 9.04 | 9.13 | 0.11 | 1.22% | 9.12 | 149 | 9.13 | 437 | 4.35 |
| 2017-08-01 | 6116 | 58639600 | 8712 | 541427278 | 9.20 | 9.33 | 9.18 | 9.25 | 0.12 | 1.31% | 9.24 | 5 | 9.25 | 466 | 4.40 |
| 2017-08-02 | 6116 | 36126853 | 7071 | 334340045 | 9.34 | 9.34 | 9.20 | 9.20 | 0.05 | -0.54% | 9.20 | 1100 | 9.21 | 17 | 4.38 |
| 2017-08-03 | 6116 | 37892113 | 6367 | 350394352 | 9.25 | 9.28 | 9.20 | 9.25 | 0.05 | 0.54% | 9.23 | 168 | 9.25 | 98 | 4.40 |
| 2017-08-04 | 6116 | 58630847 | 9138 | 546466068 | 9.23 | 9.37 | 9.23 | 9.35 | 0.10 | 1.08% | 9.34 | 189 | 9.35 | 1838 | 4.45 |
| 2017-08-07 | 6116 | 47046925 | 7780 | 443310214 | 9.41 | 9.49 | 9.37 | 9.39 | 0.04 | 0.43% | 9.38 | 626 | 9.39 | 3 | 3.56 |
| 2017-08-08 | 6116 | 104631410 | 14957 | 996956584 | 9.48 | 9.70 | 9.36 | 9.70 | 0.31 | 3.3% | 9.69 | 207 | 9.70 | 2558 | 3.67 |
| 2017-08-09 | 6116 | 160618970 | 22782 | 1595506164 | 9.98 | 10.05 | 9.80 | 9.85 | 0.15 | 1.55% | 9.85 | 856 | 9.86 | 97 | 3.73 |
| 2017-08-10 | 6116 | 111945055 | 15861 | 1108715979 | 9.95 | 10.10 | 9.76 | 9.89 | 0.04 | 0.41% | 9.88 | 205 | 9.89 | 43 | 3.75 |
| 2017-08-11 | 6116 | 196856364 | 20121 | 1986666388 | 9.84 | 10.25 | 9.84 | 10.20 | 0.31 | 3.13% | 10.15 | 750 | 10.20 | 87 | 3.86 |
| 2017-08-14 | 6116 | 142272609 | 17473 | 1463502849 | 10.30 | 10.45 | 10.05 | 10.35 | 0.15 | 1.47% | 10.30 | 1082 | 10.35 | 1070 | 3.92 |
| 2017-08-15 | 6116 | 160653483 | 19378 | 1723708099 | 10.55 | 11.05 | 10.50 | 10.85 | 0.50 | 4.83% | 10.85 | 3236 | 10.90 | 1904 | 4.11 |
| 2017-08-16 | 6116 | 139024704 | 19676 | 1550540800 | 10.95 | 11.35 | 10.90 | 11.25 | 0.40 | 3.69% | 11.20 | 1121 | 11.25 | 1304 | 4.26 |
| 2017-08-17 | 6116 | 291678209 | 39813 | 2147483647 | 11.55 | 12.15 | 10.65 | 10.75 | 0.50 | -4.44% | 10.70 | 2259 | 10.75 | 466 | 4.07 |
| 2017-08-18 | 6116 | 210243096 | 28414 | 2147483647 | 10.85 | 11.15 | 10.60 | 11.10 | 0.35 | 3.26% | 11.05 | 2703 | 11.10 | 880 | 4.20 |
| 2017-08-21 | 6116 | 130630221 | 17507 | 1428654088 | 10.90 | 11.05 | 10.75 | 11.00 | 0.00 | -0.9% | 11.00 | 235 | 11.05 | 2320 | 4.17 |
| 2017-08-22 | 6116 | 110958012 | 15495 | 1216571656 | 11.10 | 11.25 | 10.70 | 10.90 | 0.10 | -0.91% | 10.90 | 1296 | 10.95 | 975 | 4.13 |
| 2017-08-23 | 6116 | 67629761 | 9418 | 741583753 | 11.10 | 11.10 | 10.85 | 11.00 | 0.10 | 0.92% | 10.95 | 593 | 11.00 | 4734 | 4.17 |
| 2017-08-24 | 6116 | 262913002 | 34175 | 2147483647 | 11.10 | 12.10 | 11.00 | 12.10 | 1.10 | 10% | 12.05 | 1292 | 12.10 | 12641 | 4.58 |
| 2017-08-25 | 6116 | 255481977 | 30430 | 2147483647 | 12.40 | 12.45 | 11.85 | 12.05 | 0.05 | -0.41% | 12.05 | 1355 | 12.10 | 984 | 4.56 |
| 2017-08-28 | 6116 | 115547717 | 14780 | 1378550181 | 12.05 | 12.10 | 11.75 | 11.80 | 0.25 | -2.07% | 11.80 | 11286 | 11.85 | 116 | 4.47 |
| 2017-08-29 | 6116 | 224409861 | 27836 | 2147483647 | 12.00 | 12.60 | 11.90 | 12.25 | 0.45 | 3.81% | 12.20 | 812 | 12.25 | 931 | 4.64 |
| 2017-08-30 | 6116 | 98881178 | 14029 | 1212336886 | 12.40 | 12.45 | 12.05 | 12.05 | 0.20 | -1.63% | 12.05 | 4664 | 12.10 | 92 | 4.56 |
| 2017-08-31 | 6116 | 106826168 | 13711 | 1317821206 | 12.25 | 12.45 | 12.15 | 12.30 | 0.25 | 2.07% | 12.30 | 649 | 12.35 | 1293 | 4.66 |
| 2017-09-01 | 6116 | 100135652 | 13519 | 1254369959 | 12.50 | 12.70 | 12.40 | 12.40 | 0.10 | 0.81% | 12.40 | 2681 | 12.45 | 480 | 4.70 |
| 2017-09-04 | 6116 | 60988422 | 8559 | 752504097 | 12.30 | 12.50 | 12.20 | 12.30 | 0.10 | -0.81% | 12.25 | 1651 | 12.30 | 1081 | 4.66 |
| 2017-09-05 | 6116 | 292312815 | 43990 | 2147483647 | 12.55 | 13.50 | 12.50 | 13.45 | 1.15 | 9.35% | 13.40 | 2479 | 13.45 | 1078 | 5.09 |
| 2017-09-06 | 6116 | 177631823 | 23908 | 2147483647 | 13.45 | 13.80 | 13.10 | 13.45 | 0.00 | 0% | 13.45 | 583 | 13.50 | 696 | 5.09 |
| 2017-09-07 | 6116 | 216388638 | 32329 | 2147483647 | 13.65 | 13.75 | 12.30 | 12.60 | 0.85 | -6.32% | 12.55 | 538 | 12.60 | 285 | 4.77 |
| 2017-09-08 | 6116 | 148721825 | 21286 | 1955347825 | 12.90 | 13.40 | 12.80 | 13.10 | 0.50 | 3.97% | 13.05 | 3709 | 13.10 | 43 | 4.96 |
| 2017-09-11 | 6116 | 83309602 | 12756 | 1091162626 | 13.30 | 13.45 | 12.90 | 13.00 | 0.10 | -0.76% | 13.00 | 2584 | 13.05 | 76 | 4.92 |
| 2017-09-12 | 6116 | 141250656 | 21482 | 1779864495 | 12.90 | 13.00 | 12.35 | 12.40 | 0.60 | -4.62% | 12.40 | 2768 | 12.45 | 257 | 4.70 |
| 2017-09-13 | 6116 | 77459780 | 12266 | 983229668 | 12.60 | 12.90 | 12.50 | 12.60 | 0.20 | 1.61% | 12.60 | 431 | 12.65 | 1739 | 4.77 |
| 2017-09-14 | 6116 | 98588419 | 13186 | 1249975997 | 12.65 | 12.90 | 12.30 | 12.85 | 0.25 | 1.98% | 12.80 | 467 | 12.85 | 68 | 4.87 |
| 2017-09-15 | 6116 | 74956291 | 10173 | 953955482 | 12.70 | 12.90 | 12.55 | 12.90 | 0.05 | 0.39% | 12.85 | 16 | 12.90 | 737 | 4.89 |
| 2017-09-18 | 6116 | 54715536 | 8540 | 701078803 | 12.85 | 12.95 | 12.70 | 12.70 | 0.20 | -1.55% | 12.70 | 2007 | 12.75 | 35 | 4.81 |
| 2017-09-19 | 6116 | 134610056 | 16580 | 1753710249 | 12.85 | 13.25 | 12.75 | 12.75 | 0.05 | 0.39% | 12.75 | 2757 | 12.80 | 141 | 4.83 |
| 2017-09-20 | 6116 | 58845538 | 8352 | 750380824 | 12.80 | 12.95 | 12.60 | 12.70 | 0.05 | -0.39% | 12.65 | 829 | 12.70 | 326 | 4.81 |
| 2017-09-21 | 6116 | 42989555 | 6325 | 543753095 | 12.70 | 12.80 | 12.55 | 12.60 | 0.10 | -0.79% | 12.60 | 1608 | 12.65 | 144 | 4.77 |
| 2017-09-22 | 6116 | 97967974 | 14232 | 1203308640 | 12.60 | 12.65 | 12.15 | 12.15 | 0.45 | -3.57% | 12.15 | 1161 | 12.20 | 1155 | 4.60 |
| 2017-09-25 | 6116 | 70018928 | 11350 | 831538196 | 12.25 | 12.35 | 11.60 | 11.70 | 0.45 | -3.7% | 11.70 | 2190 | 11.75 | 46 | 4.43 |
| 2017-09-26 | 6116 | 86274409 | 11870 | 1038526764 | 11.95 | 12.20 | 11.90 | 11.95 | 0.25 | 2.14% | 11.95 | 762 | 12.00 | 2669 | 4.53 |
| 2017-09-27 | 6116 | 84632100 | 9483 | 1011755320 | 11.95 | 12.10 | 11.75 | 11.90 | 0.05 | -0.42% | 11.90 | 69 | 11.95 | 3473 | 4.51 |
| 2017-09-28 | 6116 | 36534892 | 5445 | 434234891 | 11.95 | 12.05 | 11.80 | 11.80 | 0.10 | -0.84% | 11.80 | 671 | 11.85 | 589 | 4.47 |
| 2017-09-29 | 6116 | 66267730 | 9094 | 769362594 | 11.90 | 11.95 | 11.45 | 11.75 | 0.05 | -0.42% | 11.70 | 120 | 11.75 | 1147 | 4.45 |
| 2017-09-30 | 6116 | 52528194 | 8104 | 633907274 | 11.85 | 12.20 | 11.85 | 12.15 | 0.40 | 3.4% | 12.10 | 1099 | 12.15 | 654 | 4.60 |
| 2017-10-02 | 6116 | 35526957 | 5084 | 433054500 | 12.25 | 12.30 | 12.10 | 12.15 | 0.00 | 0% | 12.15 | 610 | 12.20 | 869 | 4.60 |
| 2017-10-03 | 6116 | 21079795 | 4055 | 255787040 | 12.25 | 12.25 | 12.05 | 12.05 | 0.10 | -0.82% | 12.05 | 527 | 12.10 | 250 | 4.56 |
| 2017-10-05 | 6116 | 55970874 | 8466 | 687196360 | 12.05 | 12.40 | 12.05 | 12.30 | 0.25 | 2.07% | 12.30 | 853 | 12.35 | 1688 | 4.66 |
| 2017-10-06 | 6116 | 26906553 | 4494 | 328127717 | 12.40 | 12.45 | 12.10 | 12.10 | 0.20 | -1.63% | 12.05 | 1181 | 12.10 | 2 | 4.58 |
| 2017-10-11 | 6116 | 83585340 | 12350 | 968311079 | 11.75 | 11.80 | 11.45 | 11.55 | 0.55 | -4.55% | 11.50 | 2193 | 11.55 | 668 | 4.38 |
| 2017-10-12 | 6116 | 49738309 | 8105 | 565808375 | 11.50 | 11.50 | 11.30 | 11.45 | 0.10 | -0.87% | 11.40 | 851 | 11.45 | 314 | 4.34 |
| 2017-10-13 | 6116 | 52857267 | 8793 | 618937065 | 11.55 | 11.85 | 11.50 | 11.80 | 0.35 | 3.06% | 11.75 | 1008 | 11.80 | 428 | 4.47 |
| 2017-10-16 | 6116 | 23296983 | 4539 | 275403158 | 11.90 | 11.95 | 11.70 | 11.75 | 0.05 | -0.42% | 11.75 | 695 | 11.80 | 897 | 4.45 |
| 2017-10-17 | 6116 | 18409639 | 3851 | 214647701 | 11.75 | 11.80 | 11.60 | 11.60 | 0.15 | -1.28% | 11.60 | 1278 | 11.65 | 292 | 4.39 |
| 2017-10-18 | 6116 | 54237828 | 9761 | 644447855 | 11.75 | 12.05 | 11.60 | 11.90 | 0.30 | 2.59% | 11.90 | 1245 | 11.95 | 1409 | 4.51 |
| 2017-10-19 | 6116 | 46151348 | 7213 | 555585250 | 11.95 | 12.15 | 11.90 | 12.00 | 0.10 | 0.84% | 12.00 | 116 | 12.05 | 1458 | 4.55 |
| 2017-10-20 | 6116 | 31125137 | 4092 | 372736390 | 12.05 | 12.05 | 11.80 | 12.05 | 0.05 | 0.42% | 12.00 | 2 | 12.05 | 1139 | 4.56 |
| 2017-10-23 | 6116 | 45031425 | 6884 | 549083212 | 12.10 | 12.30 | 12.05 | 12.10 | 0.05 | 0.41% | 12.05 | 1365 | 12.10 | 17 | 4.58 |
| 2017-10-24 | 6116 | 28905597 | 4429 | 350624514 | 12.25 | 12.25 | 12.00 | 12.05 | 0.05 | -0.41% | 12.05 | 1048 | 12.10 | 392 | 4.56 |
| 2017-10-25 | 6116 | 28351774 | 5034 | 338320443 | 12.10 | 12.15 | 11.80 | 11.80 | 0.25 | -2.07% | 11.80 | 2313 | 11.85 | 378 | 4.47 |
| 2017-10-26 | 6116 | 24547811 | 3524 | 293545999 | 11.80 | 12.05 | 11.80 | 12.00 | 0.20 | 1.69% | 11.95 | 359 | 12.00 | 1807 | 4.55 |
| 2017-10-27 | 6116 | 44118868 | 5924 | 530775264 | 12.10 | 12.25 | 11.80 | 11.80 | 0.20 | -1.67% | 11.80 | 1287 | 11.85 | 185 | 4.47 |
| 2017-10-30 | 6116 | 31731566 | 5031 | 370706181 | 11.90 | 11.95 | 11.55 | 11.60 | 0.20 | -1.69% | 11.60 | 657 | 11.65 | 974 | 4.39 |
| 2017-10-31 | 6116 | 31483224 | 4728 | 366908171 | 11.60 | 11.80 | 11.45 | 11.70 | 0.10 | 0.86% | 11.70 | 1504 | 11.75 | 236 | 4.43 |
| 2017-11-01 | 6116 | 36652002 | 5349 | 429078342 | 11.70 | 11.85 | 11.55 | 11.70 | 0.00 | 0% | 11.70 | 198 | 11.75 | 1219 | 4.43 |
| 2017-11-02 | 6116 | 133835976 | 17036 | 1639122762 | 12.30 | 12.40 | 12.05 | 12.05 | 0.35 | 2.99% | 12.05 | 2636 | 12.10 | 269 | 4.56 |
| 2017-11-03 | 6116 | 82922550 | 11299 | 983461744 | 12.10 | 12.20 | 11.75 | 11.80 | 0.25 | -2.07% | 11.75 | 5978 | 11.80 | 178 | 4.57 |
| 2017-11-06 | 6116 | 60142340 | 9178 | 700558074 | 11.80 | 11.85 | 11.55 | 11.65 | 0.15 | -1.27% | 11.60 | 2093 | 11.65 | 1253 | 4.52 |
| 2017-11-07 | 6116 | 79296059 | 12590 | 914089489 | 11.60 | 11.70 | 11.40 | 11.40 | 0.25 | -2.15% | 11.40 | 1509 | 11.45 | 201 | 4.42 |
| 2017-11-08 | 6116 | 95979477 | 13985 | 1086085044 | 11.40 | 11.55 | 11.10 | 11.10 | 0.30 | -2.63% | 11.10 | 606 | 11.15 | 377 | 4.30 |
| 2017-11-09 | 6116 | 119356321 | 18689 | 1282673537 | 11.00 | 11.00 | 10.55 | 10.55 | 0.55 | -4.95% | 10.55 | 3708 | 10.60 | 132 | 4.09 |
| 2017-11-10 | 6116 | 69302926 | 9518 | 738435932 | 10.45 | 10.80 | 10.40 | 10.70 | 0.15 | 1.42% | 10.70 | 307 | 10.75 | 749 | 4.15 |
| 2017-11-13 | 6116 | 54518035 | 7824 | 575325681 | 10.65 | 10.75 | 10.40 | 10.40 | 0.30 | -2.8% | 10.40 | 1285 | 10.45 | 279 | 4.03 |
| 2017-11-14 | 6116 | 61999137 | 7522 | 649048079 | 10.35 | 10.60 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 334 | 10.45 | 36 | 4.03 |
| 2017-11-15 | 6116 | 32548693 | 5507 | 341549510 | 10.55 | 10.55 | 10.45 | 10.50 | 0.10 | 0.96% | 10.45 | 1265 | 10.50 | 119 | 4.07 |
| 2017-11-16 | 6116 | 61545899 | 6631 | 651349693 | 10.50 | 10.70 | 10.45 | 10.55 | 0.05 | 0.48% | 10.55 | 264 | 10.60 | 305 | 4.09 |
| 2017-11-17 | 6116 | 115929012 | 16735 | 1266494867 | 10.75 | 11.20 | 10.60 | 11.15 | 0.60 | 5.69% | 11.10 | 2059 | 11.15 | 384 | 4.32 |
| 2017-11-20 | 6116 | 68461638 | 10707 | 763279965 | 11.15 | 11.30 | 11.05 | 11.10 | 0.05 | -0.45% | 11.10 | 21 | 11.15 | 972 | 4.30 |
| 2017-11-21 | 6116 | 63153935 | 9038 | 693977634 | 11.10 | 11.15 | 10.85 | 10.85 | 0.25 | -2.25% | 10.85 | 2056 | 10.90 | 109 | 4.21 |
| 2017-11-22 | 6116 | 46186786 | 7091 | 507237175 | 10.90 | 11.15 | 10.85 | 10.85 | 0.00 | 0% | 10.85 | 2080 | 10.90 | 137 | 4.21 |
| 2017-11-23 | 6116 | 25840456 | 3717 | 281120901 | 10.95 | 11.00 | 10.80 | 10.90 | 0.05 | 0.46% | 10.90 | 282 | 10.95 | 1659 | 4.22 |
| 2017-11-24 | 6116 | 31824962 | 4685 | 350127901 | 10.95 | 11.10 | 10.90 | 10.95 | 0.05 | 0.46% | 10.95 | 501 | 11.00 | 1474 | 4.24 |
| 2017-11-27 | 6116 | 22521697 | 4027 | 245566417 | 11.00 | 11.05 | 10.80 | 10.80 | 0.15 | -1.37% | 10.80 | 1556 | 10.85 | 56 | 4.19 |
| 2017-11-28 | 6116 | 38371768 | 5884 | 413197590 | 10.80 | 10.95 | 10.65 | 10.65 | 0.15 | -1.39% | 10.65 | 1782 | 10.70 | 276 | 4.13 |
| 2017-11-29 | 6116 | 21385675 | 3867 | 228606322 | 10.70 | 10.80 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 751 | 10.70 | 427 | 4.13 |
| 2017-11-30 | 6116 | 104226470 | 13165 | 1153399975 | 10.75 | 11.25 | 10.70 | 11.20 | 0.55 | 5.16% | 11.15 | 204 | 11.20 | 4004 | 4.34 |
| 2017-12-01 | 6116 | 52219823 | 8256 | 583857742 | 11.40 | 11.45 | 10.95 | 10.95 | 0.25 | -2.23% | 10.95 | 394 | 11.00 | 44 | 4.24 |
| 2017-12-04 | 6116 | 23814854 | 3585 | 262817472 | 11.05 | 11.15 | 10.90 | 10.90 | 0.05 | -0.46% | 10.90 | 1312 | 10.95 | 168 | 4.22 |
| 2017-12-05 | 6116 | 20866169 | 3612 | 227300656 | 11.00 | 11.10 | 10.80 | 10.85 | 0.05 | -0.46% | 10.85 | 233 | 10.90 | 376 | 4.21 |
| 2017-12-06 | 6116 | 26423219 | 4338 | 283732800 | 10.95 | 10.95 | 10.60 | 10.60 | 0.25 | -2.3% | 10.60 | 3914 | 10.65 | 41 | 4.11 |
| 2017-12-07 | 6116 | 20859552 | 3952 | 220522392 | 10.70 | 10.75 | 10.45 | 10.45 | 0.15 | -1.42% | 10.45 | 999 | 10.50 | 313 | 4.05 |
| 2017-12-08 | 6116 | 108391416 | 18304 | 1066776953 | 10.20 | 10.20 | 9.48 | 9.86 | 0.59 | -5.65% | 9.85 | 377 | 9.86 | 357 | 3.82 |
| 2017-12-11 | 6116 | 34945171 | 5786 | 353364520 | 10.00 | 10.30 | 9.92 | 10.20 | 0.34 | 3.45% | 10.15 | 1164 | 10.20 | 134 | 3.95 |
| 2017-12-12 | 6116 | 23519044 | 4383 | 236883740 | 10.15 | 10.20 | 10.00 | 10.00 | 0.20 | -1.96% | 10.00 | 1190 | 10.05 | 202 | 3.88 |
| 2017-12-13 | 6116 | 25552592 | 6058 | 253479644 | 10.00 | 10.00 | 9.85 | 9.85 | 0.15 | -1.5% | 9.85 | 1188 | 9.86 | 52 | 3.82 |
| 2017-12-14 | 6116 | 31382915 | 4921 | 316366182 | 10.00 | 10.20 | 9.97 | 10.15 | 0.30 | 3.05% | 10.10 | 864 | 10.15 | 742 | 3.93 |
| 2017-12-15 | 6116 | 19424233 | 2716 | 196763667 | 10.25 | 10.25 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 343 | 10.15 | 74 | 3.91 |
| 2017-12-18 | 6116 | 18837164 | 2953 | 191834425 | 10.20 | 10.30 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 298 | 10.20 | 1804 | 3.93 |
| 2017-12-19 | 6116 | 20887473 | 4396 | 212456080 | 10.25 | 10.30 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 1347 | 10.10 | 139 | 3.91 |
| 2017-12-20 | 6116 | 15216393 | 2726 | 153933388 | 10.15 | 10.20 | 10.00 | 10.15 | 0.05 | 0.5% | 10.10 | 510 | 10.15 | 266 | 3.93 |
| 2017-12-21 | 6116 | 14365359 | 1615 | 145785855 | 10.20 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 1221 | 10.15 | 32 | 3.93 |
| 2017-12-22 | 6116 | 23843832 | 3708 | 244861069 | 10.20 | 10.35 | 10.15 | 10.25 | 0.10 | 0.99% | 10.20 | 1768 | 10.25 | 310 | 3.97 |
| 2017-12-25 | 6116 | 11827998 | 2084 | 120315898 | 10.30 | 10.35 | 10.10 | 10.10 | 0.15 | -1.46% | 10.10 | 1505 | 10.15 | 285 | 3.91 |
| 2017-12-26 | 6116 | 18210610 | 3465 | 182188277 | 10.10 | 10.15 | 9.95 | 9.96 | 0.14 | -1.39% | 9.96 | 432 | 9.97 | 3 | 3.86 |
| 2017-12-27 | 6116 | 14256643 | 3268 | 142030847 | 9.97 | 10.05 | 9.93 | 9.93 | 0.03 | -0.3% | 9.93 | 22 | 9.95 | 63 | 3.85 |
| 2017-12-28 | 6116 | 12121761 | 2335 | 121358594 | 9.98 | 10.10 | 9.94 | 9.97 | 0.04 | 0.4% | 9.97 | 276 | 9.98 | 3 | 3.86 |
| 2017-12-29 | 6116 | 12508371 | 2267 | 124845081 | 10.05 | 10.05 | 9.94 | 9.94 | 0.03 | -0.3% | 9.94 | 169 | 9.99 | 28 | 3.85 |