華上(6289)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 | 1.91 0 0% | 1.96 0.05 2.62% | 1.96 0 0% | 1.96 0 0% | 1.92 -0.04 -2.04% | 1.88 -0.04 -2.08% | 1.82 -0.06 -3.19% | 1.78 -0.04 -2.2% | 1.78 0 0% | 1.74 -0.04 -2.25% | 1.87 0.13 7.47% | 1.77 -0.1 -5.35% | 1.82 0.05 2.82% | 1.84 0.02 1.1% | 1.91 0.07 3.8% | 1.94 0.03 1.57% | 1.89 | |||||||||||||||
| 2 月 | 1.95 0.01 0.52% | 2.05 0.1 5.13% | 2.08 0.03 1.46% | 2.09 0.01 0.48% | 1.99 -0.1 -4.78% | 1.95 -0.04 -2.01% | 2.00 0.05 2.56% | 1.92 -0.08 -4% | 1.96 0.04 2.08% | 2.02 0.06 3.06% | 2.07 0.05 2.48% | 2.14 0.07 3.38% | 2.27 0.13 6.07% | 2.49 0.22 9.69% | 2.58 0.09 3.61% | 2.47 -0.11 -4.26% | 2.47 0 0% | 2.47 0 0% | 2.25 | |||||||||||||
| 3 月 | 2.51 0.04 1.62% | 2.50 -0.01 -0.4% | 2.58 0.08 3.2% | 2.83 0.25 9.69% | 2.90 0.07 2.47% | 2.99 0.09 3.1% | 2.93 -0.06 -2.01% | 2.80 -0.13 -4.44% | 2.80 0 0% | 3.01 0.21 7.5% | 3.30 0.29 9.63% | 3.45 0.15 4.55% | 3.40 -0.05 -1.45% | 3.43 0.03 0.88% | 3.50 0.07 2.04% | 3.58 0.08 2.29% | 3.65 0.07 1.96% | 3.40 -0.25 -6.85% | 3.25 -0.15 -4.41% | 3.14 -0.11 -3.38% | 2.83 -0.31 -9.87% | 3.10 0.27 9.54% | 3.10 0 0% | 3.08 | ||||||||
| 4 月 | 3.00 -0.1 -3.23% | 3.09 0.09 3% | 3.02 -0.07 -2.27% | 3.00 -0.02 -0.66% | 2.99 -0.01 -0.33% | 3.00 0.01 0.33% | 2.87 -0.13 -4.33% | 2.70 -0.17 -5.92% | 2.85 0.15 5.56% | 2.96 0.11 3.86% | 2.99 0.03 1.01% | 3.06 0.07 2.34% | 3.10 0.04 1.31% | 3.01 -0.09 -2.9% | 3.02 0.01 0.33% | 3.13 0.11 3.64% | 3.14 0.01 0.32% | 2.95 -0.19 -6.05% | 2.99 | |||||||||||||
| 5 月 | 3.00 0.05 1.69% | 2.91 -0.09 -3% | 2.90 -0.01 -0.34% | 2.90 0 0% | 2.91 0.01 0.34% | 2.88 -0.03 -1.03% | 2.81 -0.07 -2.43% | 2.81 0 0% | 2.80 -0.01 -0.36% | 3.00 0.2 7.14% | 2.85 -0.15 -5% | 2.85 0 0% | 2.85 0 0% | 2.90 0.05 1.75% | 2.80 -0.1 -3.45% | 2.80 0 0% | 2.74 -0.06 -2.14% | 2.80 0.06 2.19% | 2.80 0 0% | 2.71 -0.09 -3.21% | 2.84 | |||||||||||
| 6 月 | 2.71 0 0% | 2.78 0.07 2.58% | 2.74 -0.04 -1.44% | 2.74 0 0% | 2.74 0 0% | 2.70 -0.04 -1.46% | 2.64 -0.06 -2.22% | 2.63 -0.01 -0.38% | 2.59 -0.04 -1.52% | 2.51 -0.08 -3.09% | 2.50 -0.01 -0.4% | 2.25 -0.25 -10% | 2.03 -0.22 -9.78% | 2.08 0.05 2.46% | 2.10 0.02 0.96% | 2.16 0.06 2.86% | 2.18 0.02 0.93% | 2.17 -0.01 -0.46% | 2.11 -0.06 -2.76% | 2.06 -0.05 -2.37% | 2.05 -0.01 -0.49% | 2.12 0.07 3.41% | 2.38 | |||||||||
| 7 月 | 2.12 0 0% | 2.16 0.04 1.89% | 2.10 -0.06 -2.78% | 2.15 0.05 2.38% | 2.15 0 0% | 2.10 -0.05 -2.33% | 2.10 0 0% | 2.17 0.07 3.33% | 2.15 -0.02 -0.92% | 2.15 0 0% | 2.15 0 0% | 2.10 -0.05 -2.33% | 2.15 0.05 2.38% | 2.13 -0.02 -0.93% | 2.10 -0.03 -1.41% | 2.06 -0.04 -1.9% | 2.03 -0.03 -1.46% | 2.03 0 0% | 2.01 -0.02 -0.99% | 2.03 0.02 1% | 2.02 -0.01 -0.49% | 2.1 | ||||||||||
| 8 月 | 1.96 -0.06 -2.97% | 1.96 0 0% | 2.00 0.04 2.04% | 1.95 -0.05 -2.5% | 1.97 0.02 1.03% | 2.16 0.19 9.64% | 2.35 0.19 8.8% | 2.18 -0.17 -7.23% | 2.20 0.02 0.92% | 2.20 0 0% | 2.24 0.04 1.82% | 2.16 -0.08 -3.57% | 2.16 0 0% | 2.06 -0.1 -4.63% | 2.03 -0.03 -1.46% | 2.05 0.02 0.99% | 2.05 0 0% | 2.06 0.01 0.49% | 2.06 0 0% | 2.06 0 0% | 2.12 0.06 2.91% | 2.14 0.02 0.94% | 2.30 0.16 7.48% | 2.1 | ||||||||
| 9 月 | 2.53 0.23 10% | 2.78 0.25 9.88% | 2.79 0.01 0.36% | 2.61 -0.18 -6.45% | 2.59 -0.02 -0.77% | 2.83 0.24 9.27% | 2.78 -0.05 -1.77% | 2.88 0.1 3.6% | 2.93 0.05 1.74% | 2.93 0 0% | 2.90 -0.03 -1.02% | 2.79 -0.11 -3.79% | 2.90 0.11 3.94% | 2.89 -0.01 -0.34% | 3.07 0.18 6.23% | 2.90 -0.17 -5.54% | 2.93 0.03 1.03% | 3.00 0.07 2.39% | 3.04 0.04 1.33% | 3.05 0.01 0.33% | 2.91 -0.14 -4.59% | 2.90 -0.01 -0.34% | 2.86 | |||||||||
| 10 月 | 3.04 0.14 4.83% | 3.03 -0.01 -0.33% | 3.02 -0.01 -0.33% | 2.90 -0.12 -3.97% | 2.99 0.09 3.1% | 2.98 -0.01 -0.33% | 2.90 -0.08 -2.68% | 2.87 -0.03 -1.03% | 2.80 -0.07 -2.44% | 2.70 -0.1 -3.57% | 2.84 0.14 5.19% | 2.78 -0.06 -2.11% | 2.77 -0.01 -0.36% | 2.80 0.03 1.08% | 2.76 -0.04 -1.43% | 2.76 0 0% | 2.72 -0.04 -1.45% | 2.50 -0.22 -8.09% | 2.75 0.25 10% | 2.84 | ||||||||||||
| 11 月 | 2.79 0.04 1.45% | 2.61 -0.18 -6.45% | 2.84 0.23 8.81% | 2.76 -0.08 -2.82% | 2.67 -0.09 -3.26% | 2.70 0.03 1.12% | 2.65 -0.05 -1.85% | 2.60 -0.05 -1.89% | 2.38 -0.22 -8.46% | 2.38 0 0% | 2.36 -0.02 -0.84% | 2.36 0 0% | 2.40 0.04 1.69% | 2.40 0 0% | 2.41 0.01 0.42% | 2.42 0.01 0.41% | 2.60 0.18 7.44% | 2.65 0.05 1.92% | 2.57 -0.08 -3.02% | 2.42 -0.15 -5.84% | 2.41 -0.01 -0.41% | 2.31 -0.1 -4.15% | 2.53 | |||||||||
| 12 月 | 2.38 0.07 3.03% | 2.21 -0.17 -7.14% | 2.12 -0.09 -4.07% | 2.14 0.02 0.94% | 2.13 -0.01 -0.47% | 2.10 -0.03 -1.41% | 2.11 0.01 0.48% | 2.15 0.04 1.9% | 2.20 0.05 2.33% | 2.18 -0.02 -0.91% | 2.15 -0.03 -1.38% | 2.13 -0.02 -0.93% | 2.13 0 0% | 2.13 0 0% | 2.13 0 0% | 2.16 0.03 1.41% | 2.17 0.01 0.46% | 2.10 -0.07 -3.23% | 2.10 0 0% | 2.13 0.03 1.43% | 2.14 0.01 0.47% | 2.15 |
說明:最高漲幅:10%最低跌幅:-10% 最高價:3.65最低價:1.74平均價:2.5,灰色底表示週末,漲135天(10.11)元,跌136天(-10.16)元,平盤45天
10%=11,9%=3,8%=1,7%=5,6%=4,5%=5,4%=7,3%=17,2%=34,1%=32,0%=61,-0%=4,-1%=4,-2%=4,-3%=5,-4%=6,-5%=14,-6%=23,-7%=25,-8%=25,-9%=26,
| 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 | 6289 | 168750 | 35 | 328330 | 2.00 | 2.00 | 1.91 | 1.91 | 0.09 | 0% | 1.91 | 6 | 1.96 | 5 | 0.00 |
| 2017-01-04 | 6289 | 70129 | 37 | 136307 | 1.96 | 1.96 | 1.87 | 1.96 | 0.05 | 2.62% | 1.96 | 18 | 1.97 | 13 | 0.00 |
| 2017-01-05 | 6289 | 67147 | 31 | 129971 | 1.96 | 2.00 | 1.90 | 1.96 | 0.00 | 0% | 1.94 | 10 | 1.96 | 2 | 0.00 |
| 2017-01-06 | 6289 | 132897 | 31 | 261622 | 1.96 | 1.98 | 1.96 | 1.96 | 0.00 | 0% | 1.92 | 48 | 1.96 | 25 | 0.00 |
| 2017-01-09 | 6289 | 157445 | 42 | 302193 | 1.92 | 1.92 | 1.91 | 1.92 | 0.04 | -2.04% | 1.91 | 14 | 1.92 | 19 | 0.00 |
| 2017-01-10 | 6289 | 186500 | 27 | 354010 | 1.92 | 1.92 | 1.88 | 1.88 | 0.04 | -2.08% | 1.88 | 8 | 1.91 | 14 | 0.00 |
| 2017-01-11 | 6289 | 263014 | 41 | 474862 | 1.83 | 1.83 | 1.77 | 1.82 | 0.06 | -3.19% | 1.82 | 1 | 1.83 | 70 | 0.00 |
| 2017-01-12 | 6289 | 112510 | 36 | 202097 | 1.81 | 1.81 | 1.78 | 1.78 | 0.04 | -2.2% | 1.78 | 31 | 1.80 | 102 | 0.00 |
| 2017-01-13 | 6289 | 53677 | 32 | 96431 | 1.80 | 1.80 | 1.78 | 1.78 | 0.00 | 0% | 1.78 | 12 | 1.80 | 31 | 0.00 |
| 2017-01-16 | 6289 | 170029 | 43 | 295104 | 1.72 | 1.75 | 1.72 | 1.74 | 0.04 | -2.25% | 1.74 | 61 | 1.75 | 61 | 0.00 |
| 2017-01-17 | 6289 | 571723 | 63 | 1014114 | 1.73 | 1.87 | 1.73 | 1.87 | 0.13 | 7.47% | 1.82 | 57 | 1.87 | 6 | 0.00 |
| 2017-01-18 | 6289 | 212834 | 37 | 382329 | 1.85 | 1.85 | 1.77 | 1.77 | 0.10 | -5.35% | 1.77 | 1 | 1.79 | 5 | 0.00 |
| 2017-01-19 | 6289 | 406500 | 32 | 734215 | 1.75 | 1.82 | 1.75 | 1.82 | 0.05 | 2.82% | 1.82 | 33 | 1.83 | 18 | 0.00 |
| 2017-01-20 | 6289 | 357433 | 62 | 659933 | 1.85 | 1.87 | 1.80 | 1.84 | 0.02 | 1.1% | 1.84 | 21 | 1.85 | 17 | 0.00 |
| 2017-01-23 | 6289 | 180650 | 46 | 336424 | 1.83 | 1.91 | 1.83 | 1.91 | 0.07 | 3.8% | 1.84 | 20 | 1.91 | 1 | 0.00 |
| 2017-01-24 | 6289 | 298250 | 29 | 577214 | 1.91 | 1.94 | 1.91 | 1.94 | 0.03 | 1.57% | 1.94 | 137 | 1.95 | 9 | 0.00 |
| 2017-02-02 | 6289 | 310156 | 154 | 623067 | 2.05 | 2.05 | 1.95 | 1.95 | 0.01 | 0.52% | 1.95 | 50 | 1.96 | 10 | 0.00 |
| 2017-02-03 | 6289 | 553750 | 164 | 1120839 | 2.05 | 2.05 | 1.98 | 2.05 | 0.10 | 5.13% | 2.05 | 3 | 2.06 | 7 | 0.00 |
| 2017-02-06 | 6289 | 533880 | 212 | 1136161 | 2.05 | 2.19 | 2.05 | 2.08 | 0.03 | 1.46% | 2.07 | 5 | 2.08 | 13 | 0.00 |
| 2017-02-07 | 6289 | 253934 | 242 | 532930 | 2.11 | 2.11 | 2.09 | 2.09 | 0.01 | 0.48% | 2.05 | 23 | 2.09 | 6 | 0.00 |
| 2017-02-08 | 6289 | 353903 | 219 | 733186 | 2.10 | 2.10 | 1.99 | 1.99 | 0.10 | -4.78% | 1.99 | 44 | 2.03 | 1 | 0.00 |
| 2017-02-09 | 6289 | 331941 | 184 | 655684 | 2.05 | 2.05 | 1.85 | 1.95 | 0.04 | -2.01% | 1.91 | 6 | 1.95 | 6 | 0.00 |
| 2017-02-10 | 6289 | 162640 | 202 | 323056 | 1.97 | 2.00 | 1.97 | 2.00 | 0.05 | 2.56% | 1.98 | 30 | 2.00 | 245 | 0.00 |
| 2017-02-13 | 6289 | 133253 | 129 | 261162 | 2.00 | 2.00 | 1.92 | 1.92 | 0.08 | -4% | 1.92 | 11 | 1.96 | 1 | 0.00 |
| 2017-02-14 | 6289 | 171157 | 165 | 337044 | 1.95 | 1.99 | 1.95 | 1.96 | 0.04 | 2.08% | 1.91 | 30 | 1.96 | 3 | 0.00 |
| 2017-02-15 | 6289 | 227715 | 210 | 454645 | 1.97 | 2.02 | 1.97 | 2.02 | 0.06 | 3.06% | 2.00 | 15 | 2.02 | 12 | 0.00 |
| 2017-02-16 | 6289 | 601757 | 306 | 1250286 | 2.05 | 2.10 | 2.05 | 2.07 | 0.05 | 2.48% | 2.07 | 7 | 2.08 | 31 | 0.00 |
| 2017-02-17 | 6289 | 713252 | 120 | 1510909 | 2.10 | 2.14 | 2.10 | 2.14 | 0.07 | 3.38% | 2.14 | 8 | 2.16 | 30 | 0.00 |
| 2017-02-18 | 6289 | 705118 | 126 | 1632258 | 2.35 | 2.35 | 2.26 | 2.27 | 0.13 | 6.07% | 2.27 | 10 | 2.28 | 20 | 0.00 |
| 2017-02-20 | 6289 | 1373163 | 118 | 3419165 | 2.49 | 2.49 | 2.49 | 2.49 | 0.22 | 9.69% | 2.49 | 526 | 0.00 | 0 | 0.00 |
| 2017-02-21 | 6289 | 1900361 | 254 | 5023546 | 2.73 | 2.73 | 2.34 | 2.58 | 0.09 | 3.61% | 2.57 | 21 | 2.58 | 3 | 0.00 |
| 2017-02-22 | 6289 | 849622 | 133 | 2190992 | 2.58 | 2.61 | 2.46 | 2.47 | 0.11 | -4.26% | 2.47 | 3 | 2.49 | 2 | 0.00 |
| 2017-02-23 | 6289 | 237362 | 89 | 595873 | 2.47 | 2.54 | 2.47 | 2.47 | 0.00 | 0% | 2.47 | 30 | 2.50 | 7 | 0.00 |
| 2017-02-24 | 6289 | 185500 | 51 | 455866 | 2.50 | 2.50 | 2.37 | 2.47 | 0.00 | 0% | 2.42 | 5 | 2.47 | 24 | 0.00 |
| 2017-03-01 | 6289 | 219052 | 66 | 550178 | 2.59 | 2.59 | 2.50 | 2.51 | 0.04 | 1.62% | 2.51 | 27 | 2.53 | 15 | 0.00 |
| 2017-03-02 | 6289 | 264950 | 63 | 664598 | 2.54 | 2.54 | 2.42 | 2.50 | 0.01 | -0.4% | 2.46 | 9 | 2.50 | 10 | 0.00 |
| 2017-03-03 | 6289 | 223017 | 40 | 560617 | 2.50 | 2.58 | 2.50 | 2.58 | 0.08 | 3.2% | 2.58 | 24 | 2.59 | 21 | 0.00 |
| 2017-03-06 | 6289 | 1165107 | 129 | 3255264 | 2.63 | 2.83 | 2.63 | 2.83 | 0.25 | 9.69% | 2.83 | 489 | 0.00 | 0 | 0.00 |
| 2017-03-07 | 6289 | 2185358 | 266 | 6709873 | 3.10 | 3.11 | 2.90 | 2.90 | 0.07 | 2.47% | 2.89 | 7 | 2.90 | 6 | 0.00 |
| 2017-03-08 | 6289 | 995760 | 166 | 2996733 | 3.00 | 3.04 | 2.93 | 2.99 | 0.09 | 3.1% | 2.95 | 25 | 2.99 | 45 | 0.00 |
| 2017-03-09 | 6289 | 763251 | 108 | 2256792 | 3.05 | 3.05 | 2.92 | 2.93 | 0.06 | -2.01% | 2.92 | 4 | 2.93 | 10 | 0.00 |
| 2017-03-10 | 6289 | 1006460 | 155 | 2822122 | 2.93 | 2.93 | 2.78 | 2.80 | 0.13 | -4.44% | 2.80 | 148 | 2.81 | 30 | 0.00 |
| 2017-03-13 | 6289 | 882033 | 137 | 2466058 | 2.80 | 2.80 | 2.74 | 2.80 | 0.00 | 0% | 2.80 | 68 | 2.85 | 9 | 0.00 |
| 2017-03-14 | 6289 | 739053 | 164 | 2207688 | 2.94 | 3.01 | 2.94 | 3.01 | 0.21 | 7.5% | 3.01 | 11 | 3.05 | 2 | 0.00 |
| 2017-03-15 | 6289 | 1149492 | 183 | 3705748 | 3.00 | 3.31 | 3.00 | 3.30 | 0.29 | 9.63% | 3.28 | 5 | 3.30 | 133 | 0.00 |
| 2017-03-16 | 6289 | 2070397 | 275 | 7247480 | 3.26 | 3.60 | 3.26 | 3.45 | 0.15 | 4.55% | 3.45 | 87 | 3.48 | 40 | 0.00 |
| 2017-03-17 | 6289 | 1415911 | 242 | 5058494 | 3.77 | 3.77 | 3.40 | 3.40 | 0.05 | -1.45% | 3.40 | 102 | 3.41 | 21 | 0.00 |
| 2017-03-20 | 6289 | 1624544 | 267 | 5842465 | 3.55 | 3.70 | 3.43 | 3.43 | 0.03 | 0.88% | 3.40 | 50 | 3.43 | 4 | 0.00 |
| 2017-03-21 | 6289 | 570316 | 127 | 1985645 | 3.50 | 3.58 | 3.43 | 3.50 | 0.07 | 2.04% | 3.48 | 20 | 3.50 | 7 | 0.00 |
| 2017-03-22 | 6289 | 697606 | 142 | 2435359 | 3.40 | 3.60 | 3.40 | 3.58 | 0.08 | 2.29% | 3.54 | 4 | 3.58 | 4 | 0.00 |
| 2017-03-23 | 6289 | 919546 | 167 | 3341671 | 3.58 | 3.65 | 3.58 | 3.65 | 0.07 | 1.96% | 3.60 | 105 | 3.65 | 15 | 0.00 |
| 2017-03-24 | 6289 | 751271 | 161 | 2562075 | 3.50 | 3.50 | 3.35 | 3.40 | 0.25 | -6.85% | 3.36 | 19 | 3.40 | 155 | 0.00 |
| 2017-03-27 | 6289 | 875743 | 189 | 2768773 | 3.45 | 3.45 | 3.10 | 3.25 | 0.15 | -4.41% | 3.20 | 100 | 3.25 | 85 | 0.00 |
| 2017-03-28 | 6289 | 541438 | 135 | 1779814 | 3.30 | 3.38 | 3.13 | 3.14 | 0.11 | -3.38% | 3.14 | 1 | 3.15 | 20 | 0.00 |
| 2017-03-29 | 6289 | 621675 | 119 | 1846628 | 3.19 | 3.19 | 2.83 | 2.83 | 0.31 | -9.87% | 0.00 | 0 | 2.83 | 5 | 0.00 |
| 2017-03-30 | 6289 | 541047 | 113 | 1602881 | 2.99 | 3.10 | 2.92 | 3.10 | 0.27 | 9.54% | 3.06 | 5 | 3.11 | 5 | 0.00 |
| 2017-03-31 | 6289 | 465750 | 121 | 1478782 | 3.30 | 3.30 | 3.10 | 3.10 | 0.00 | 0% | 3.10 | 17 | 3.16 | 3 | 0.00 |
| 2017-04-05 | 6289 | 145858 | 125 | 441267 | 3.10 | 3.10 | 2.91 | 3.00 | 0.10 | -3.23% | 2.95 | 2 | 3.00 | 51 | 0.00 |
| 2017-04-06 | 6289 | 268258 | 84 | 813539 | 2.92 | 3.09 | 2.92 | 3.09 | 0.09 | 3% | 3.01 | 3 | 3.09 | 4 | 0.00 |
| 2017-04-07 | 6289 | 174796 | 72 | 546364 | 3.20 | 3.20 | 3.01 | 3.02 | 0.07 | -2.27% | 3.02 | 2 | 3.14 | 3 | 0.00 |
| 2017-04-10 | 6289 | 317102 | 171 | 958712 | 3.09 | 3.09 | 3.00 | 3.00 | 0.02 | -0.66% | 3.00 | 75 | 3.02 | 45 | 0.00 |
| 2017-04-11 | 6289 | 490050 | 97 | 1458856 | 2.73 | 3.00 | 2.73 | 2.99 | 0.01 | -0.33% | 2.99 | 33 | 3.00 | 13 | 0.00 |
| 2017-04-12 | 6289 | 264138 | 101 | 791898 | 2.99 | 3.00 | 2.92 | 3.00 | 0.01 | 0.33% | 2.99 | 60 | 3.00 | 3 | 0.00 |
| 2017-04-13 | 6289 | 171220 | 109 | 506457 | 3.05 | 3.05 | 2.87 | 2.87 | 0.13 | -4.33% | 2.87 | 6 | 3.00 | 21 | 0.00 |
| 2017-04-14 | 6289 | 419271 | 96 | 1151862 | 2.87 | 2.95 | 2.63 | 2.70 | 0.17 | -5.92% | 2.65 | 74 | 2.70 | 73 | 0.00 |
| 2017-04-17 | 6289 | 259046 | 73 | 709378 | 2.51 | 2.89 | 2.51 | 2.85 | 0.15 | 5.56% | 2.80 | 26 | 2.85 | 29 | 0.00 |
| 2017-04-18 | 6289 | 667067 | 94 | 2074646 | 3.08 | 3.13 | 2.95 | 2.96 | 0.11 | 3.86% | 2.95 | 15 | 2.96 | 28 | 0.00 |
| 2017-04-19 | 6289 | 258037 | 72 | 752174 | 2.72 | 2.99 | 2.72 | 2.99 | 0.03 | 1.01% | 2.99 | 4 | 3.00 | 7 | 0.00 |
| 2017-04-20 | 6289 | 257489 | 59 | 797774 | 3.20 | 3.20 | 3.00 | 3.06 | 0.07 | 2.34% | 3.01 | 6 | 3.07 | 201 | 0.00 |
| 2017-04-21 | 6289 | 174048 | 56 | 537843 | 3.06 | 3.10 | 3.01 | 3.10 | 0.04 | 1.31% | 3.03 | 3 | 3.10 | 20 | 0.00 |
| 2017-04-24 | 6289 | 52037 | 23 | 157831 | 3.10 | 3.10 | 2.95 | 3.01 | 0.09 | -2.9% | 3.01 | 5 | 3.05 | 9 | 0.00 |
| 2017-04-25 | 6289 | 16712 | 15 | 50717 | 3.05 | 3.05 | 3.02 | 3.02 | 0.01 | 0.33% | 3.02 | 7 | 3.03 | 35 | 0.00 |
| 2017-04-26 | 6289 | 477777 | 109 | 1544590 | 3.32 | 3.32 | 3.12 | 3.13 | 0.11 | 3.64% | 3.12 | 37 | 3.13 | 18 | 0.00 |
| 2017-04-27 | 6289 | 94330 | 36 | 293947 | 3.15 | 3.15 | 3.01 | 3.14 | 0.01 | 0.32% | 3.10 | 12 | 3.14 | 5 | 0.00 |
| 2017-04-28 | 6289 | 309003 | 47 | 943059 | 3.14 | 3.14 | 2.95 | 2.95 | 0.19 | -6.05% | 2.95 | 2 | 3.04 | 10 | 0.00 |
| 2017-05-02 | 6289 | 151645 | 37 | 448361 | 3.00 | 3.00 | 2.95 | 3.00 | 0.05 | 1.69% | 2.97 | 1 | 3.00 | 3 | 0.00 |
| 2017-05-03 | 6289 | 153043 | 36 | 443848 | 2.90 | 2.91 | 2.90 | 2.91 | 0.09 | -3% | 2.91 | 4 | 2.98 | 8 | 0.00 |
| 2017-05-04 | 6289 | 103476 | 31 | 293419 | 2.90 | 2.90 | 2.81 | 2.90 | 0.01 | -0.34% | 2.87 | 3 | 2.94 | 5 | 0.00 |
| 2017-05-05 | 6289 | 133238 | 15 | 386356 | 2.89 | 2.90 | 2.89 | 2.90 | 0.00 | 0% | 2.91 | 42 | 2.93 | 5 | 0.00 |
| 2017-05-08 | 6289 | 155750 | 37 | 460514 | 3.01 | 3.01 | 2.91 | 2.91 | 0.01 | 0.34% | 2.91 | 44 | 2.95 | 11 | 0.00 |
| 2017-05-09 | 6289 | 79993 | 25 | 230949 | 2.92 | 2.92 | 2.85 | 2.88 | 0.03 | -1.03% | 2.86 | 12 | 2.88 | 17 | 0.00 |
| 2017-05-10 | 6289 | 75103 | 34 | 211314 | 2.84 | 2.90 | 2.80 | 2.81 | 0.07 | -2.43% | 2.81 | 29 | 2.89 | 5 | 0.00 |
| 2017-05-11 | 6289 | 125086 | 34 | 350208 | 2.74 | 2.90 | 2.74 | 2.81 | 0.00 | 0% | 2.81 | 47 | 2.90 | 17 | 0.00 |
| 2017-05-12 | 6289 | 178128 | 42 | 512260 | 2.71 | 2.95 | 2.71 | 2.80 | 0.01 | -0.36% | 2.80 | 19 | 2.88 | 8 | 0.00 |
| 2017-05-15 | 6289 | 167902 | 48 | 500951 | 2.80 | 3.08 | 2.80 | 3.00 | 0.20 | 7.14% | 2.94 | 8 | 3.00 | 57 | 0.00 |
| 2017-05-16 | 6289 | 67511 | 27 | 194433 | 3.00 | 3.00 | 2.85 | 2.85 | 0.15 | -5% | 2.85 | 4 | 2.86 | 2 | 0.00 |
| 2017-05-17 | 6289 | 170858 | 33 | 484505 | 2.80 | 2.86 | 2.80 | 2.85 | 0.00 | 0% | 2.82 | 6 | 2.85 | 20 | 0.00 |
| 2017-05-18 | 6289 | 26022 | 14 | 73859 | 2.85 | 2.85 | 2.80 | 2.85 | 0.00 | 0% | 2.82 | 1 | 2.85 | 17 | 0.00 |
| 2017-05-19 | 6289 | 102521 | 32 | 296752 | 2.81 | 2.93 | 2.81 | 2.90 | 0.05 | 1.75% | 2.90 | 3 | 2.92 | 3 | 0.00 |
| 2017-05-22 | 6289 | 64834 | 34 | 183137 | 2.90 | 2.90 | 2.80 | 2.80 | 0.10 | -3.45% | 2.78 | 8 | 2.82 | 13 | 0.00 |
| 2017-05-23 | 6289 | 89655 | 25 | 249767 | 2.80 | 2.80 | 2.74 | 2.80 | 0.00 | 0% | 2.80 | 10 | 2.86 | 1 | 0.00 |
| 2017-05-24 | 6289 | 93567 | 44 | 256335 | 2.80 | 2.80 | 2.73 | 2.74 | 0.06 | -2.14% | 2.74 | 6 | 2.76 | 5 | 0.00 |
| 2017-05-25 | 6289 | 136613 | 43 | 387891 | 2.75 | 2.97 | 2.75 | 2.80 | 0.06 | 2.19% | 2.80 | 18 | 2.81 | 11 | 0.00 |
| 2017-05-26 | 6289 | 209108 | 24 | 586007 | 2.80 | 2.82 | 2.80 | 2.80 | 0.00 | 0% | 2.76 | 5 | 2.85 | 3 | 0.00 |
| 2017-05-31 | 6289 | 120250 | 20 | 325746 | 2.72 | 2.72 | 2.71 | 2.71 | 0.09 | -3.21% | 2.71 | 23 | 2.79 | 5 | 0.00 |
| 2017-06-01 | 6289 | 118002 | 17 | 317944 | 2.80 | 2.80 | 2.69 | 2.71 | 0.00 | 0% | 2.71 | 8 | 2.72 | 3 | 0.00 |
| 2017-06-02 | 6289 | 38253 | 18 | 104093 | 2.71 | 2.78 | 2.71 | 2.78 | 0.07 | 2.58% | 2.72 | 5 | 2.78 | 14 | 0.00 |
| 2017-06-03 | 6289 | 40337 | 20 | 112194 | 2.79 | 2.79 | 2.73 | 2.74 | 0.04 | -1.44% | 2.74 | 4 | 2.79 | 35 | 0.00 |
| 2017-06-06 | 6289 | 66082 | 28 | 183177 | 2.98 | 2.98 | 2.74 | 2.74 | 0.06 | 0% | 2.74 | 2 | 2.79 | 10 | 0.00 |
| 2017-06-07 | 6289 | 84550 | 19 | 234864 | 2.80 | 2.80 | 2.74 | 2.74 | 0.00 | 0% | 2.74 | 12 | 2.75 | 5 | 0.00 |
| 2017-06-08 | 6289 | 116117 | 35 | 314626 | 2.78 | 2.80 | 2.70 | 2.70 | 0.04 | -1.46% | 2.64 | 3 | 2.70 | 7 | 0.00 |
| 2017-06-09 | 6289 | 155086 | 29 | 416812 | 2.75 | 2.75 | 2.64 | 2.64 | 0.06 | -2.22% | 2.64 | 8 | 2.65 | 7 | 0.00 |
| 2017-06-12 | 6289 | 227261 | 38 | 600392 | 2.79 | 2.79 | 2.62 | 2.63 | 0.01 | -0.38% | 2.63 | 30 | 2.66 | 12 | 0.00 |
| 2017-06-13 | 6289 | 86240 | 28 | 229558 | 2.69 | 2.69 | 2.53 | 2.59 | 0.04 | -1.52% | 2.59 | 4 | 2.60 | 2 | 0.00 |
| 2017-06-14 | 6289 | 171001 | 34 | 429541 | 2.51 | 2.52 | 2.51 | 2.51 | 0.08 | -3.09% | 2.50 | 13 | 2.51 | 92 | 0.00 |
| 2017-06-15 | 6289 | 95149 | 25 | 237625 | 2.51 | 2.51 | 2.49 | 2.50 | 0.01 | -0.4% | 2.49 | 14 | 2.50 | 43 | 0.00 |
| 2017-06-16 | 6289 | 593379 | 96 | 1352239 | 2.44 | 2.44 | 2.25 | 2.25 | 0.25 | -10% | 2.25 | 74 | 2.26 | 10 | 0.00 |
| 2017-06-19 | 6289 | 1059291 | 105 | 2180256 | 2.25 | 2.25 | 2.03 | 2.03 | 0.22 | -9.78% | 0.00 | 0 | 2.03 | 668 | 0.00 |
| 2017-06-20 | 6289 | 716225 | 104 | 1343445 | 1.83 | 2.23 | 1.83 | 2.08 | 0.05 | 2.46% | 2.04 | 5 | 2.08 | 9 | 0.00 |
| 2017-06-21 | 6289 | 207226 | 70 | 430712 | 1.96 | 2.12 | 1.96 | 2.10 | 0.02 | 0.96% | 2.10 | 7 | 2.12 | 58 | 0.00 |
| 2017-06-22 | 6289 | 275178 | 84 | 608361 | 2.10 | 2.27 | 2.10 | 2.16 | 0.06 | 2.86% | 2.16 | 5 | 2.18 | 10 | 0.00 |
| 2017-06-23 | 6289 | 265319 | 54 | 552936 | 2.16 | 2.18 | 2.05 | 2.18 | 0.02 | 0.93% | 2.18 | 5 | 2.19 | 6 | 0.00 |
| 2017-06-26 | 6289 | 146792 | 27 | 318120 | 2.18 | 2.18 | 2.12 | 2.17 | 0.01 | -0.46% | 2.16 | 5 | 2.17 | 26 | 0.00 |
| 2017-06-27 | 6289 | 78795 | 23 | 165646 | 2.07 | 2.11 | 2.07 | 2.11 | 0.06 | -2.76% | 2.11 | 93 | 2.16 | 5 | 0.00 |
| 2017-06-28 | 6289 | 269692 | 23 | 548898 | 2.11 | 2.12 | 2.03 | 2.06 | 0.05 | -2.37% | 2.06 | 2 | 2.11 | 12 | 0.00 |
| 2017-06-29 | 6289 | 183793 | 32 | 378952 | 2.01 | 2.07 | 2.01 | 2.05 | 0.01 | -0.49% | 2.04 | 12 | 2.05 | 6 | 0.00 |
| 2017-06-30 | 6289 | 75943 | 37 | 160469 | 2.00 | 2.13 | 2.00 | 2.12 | 0.07 | 3.41% | 2.10 | 1 | 2.12 | 6 | 0.00 |
| 2017-07-03 | 6289 | 62011 | 20 | 131221 | 2.20 | 2.20 | 2.10 | 2.12 | 0.00 | 0% | 2.12 | 2 | 2.15 | 10 | 0.00 |
| 2017-07-04 | 6289 | 77107 | 16 | 162131 | 2.26 | 2.26 | 2.10 | 2.16 | 0.04 | 1.89% | 2.10 | 40 | 2.13 | 3 | 0.00 |
| 2017-07-05 | 6289 | 39922 | 15 | 85234 | 2.15 | 2.15 | 2.10 | 2.10 | 0.06 | -2.78% | 2.10 | 7 | 2.13 | 5 | 0.00 |
| 2017-07-06 | 6289 | 114800 | 39 | 240044 | 2.03 | 2.15 | 2.03 | 2.15 | 0.05 | 2.38% | 2.15 | 5 | 2.16 | 7 | 0.00 |
| 2017-07-07 | 6289 | 121500 | 28 | 264505 | 2.20 | 2.23 | 2.11 | 2.15 | 0.00 | 0% | 2.15 | 2 | 2.18 | 3 | 0.00 |
| 2017-07-10 | 6289 | 118761 | 22 | 250105 | 2.19 | 2.19 | 2.10 | 2.10 | 0.05 | -2.33% | 2.09 | 10 | 2.13 | 28 | 0.00 |
| 2017-07-11 | 6289 | 73500 | 15 | 153549 | 2.06 | 2.10 | 2.06 | 2.10 | 0.00 | 0% | 2.08 | 25 | 2.10 | 14 | 0.00 |
| 2017-07-12 | 6289 | 91238 | 32 | 190996 | 2.10 | 2.17 | 2.05 | 2.17 | 0.07 | 3.33% | 2.10 | 7 | 2.17 | 3 | 0.00 |
| 2017-07-13 | 6289 | 88761 | 24 | 190056 | 2.20 | 2.20 | 2.11 | 2.15 | 0.02 | -0.92% | 2.12 | 50 | 2.15 | 15 | 0.00 |
| 2017-07-14 | 6289 | 153500 | 19 | 330014 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00 | 0% | 2.15 | 85 | 2.18 | 3 | 0.00 |
| 2017-07-17 | 6289 | 238902 | 26 | 513598 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00 | 0% | 2.14 | 10 | 2.15 | 78 | 0.00 |
| 2017-07-18 | 6289 | 54058 | 24 | 114360 | 2.15 | 2.19 | 2.10 | 2.10 | 0.05 | -2.33% | 2.09 | 13 | 2.10 | 22 | 0.00 |
| 2017-07-19 | 6289 | 267793 | 21 | 574696 | 2.12 | 2.15 | 2.12 | 2.15 | 0.05 | 2.38% | 2.14 | 17 | 2.15 | 8 | 0.00 |
| 2017-07-20 | 6289 | 107500 | 29 | 231000 | 2.20 | 2.20 | 2.13 | 2.13 | 0.02 | -0.93% | 2.13 | 6 | 2.18 | 13 | 0.00 |
| 2017-07-21 | 6289 | 25750 | 18 | 53980 | 2.18 | 2.18 | 2.10 | 2.10 | 0.03 | -1.41% | 2.10 | 88 | 2.13 | 6 | 0.00 |
| 2017-07-24 | 6289 | 50902 | 18 | 104857 | 2.05 | 2.10 | 2.05 | 2.06 | 0.04 | -1.9% | 2.06 | 9 | 2.09 | 18 | 0.00 |
| 2017-07-25 | 6289 | 48124 | 25 | 98225 | 2.06 | 2.10 | 2.02 | 2.03 | 0.03 | -1.46% | 2.03 | 9 | 2.05 | 5 | 0.00 |
| 2017-07-26 | 6289 | 96608 | 25 | 196079 | 2.03 | 2.03 | 2.03 | 2.03 | 0.00 | 0% | 2.03 | 5 | 2.08 | 5 | 0.00 |
| 2017-07-27 | 6289 | 24999 | 12 | 50365 | 2.01 | 2.05 | 2.01 | 2.01 | 0.02 | -0.99% | 2.02 | 12 | 2.08 | 5 | 0.00 |
| 2017-07-28 | 6289 | 73030 | 26 | 151308 | 2.01 | 2.10 | 2.01 | 2.03 | 0.02 | 1% | 2.03 | 1 | 2.10 | 20 | 0.00 |
| 2017-07-31 | 6289 | 429572 | 64 | 856124 | 2.00 | 2.02 | 1.98 | 2.02 | 0.01 | -0.49% | 2.02 | 1 | 2.06 | 5 | 0.00 |
| 2017-08-01 | 6289 | 221904 | 36 | 434566 | 1.93 | 1.97 | 1.93 | 1.96 | 0.06 | -2.97% | 1.96 | 41 | 1.99 | 5 | 0.00 |
| 2017-08-02 | 6289 | 194902 | 31 | 382213 | 2.01 | 2.01 | 1.95 | 1.96 | 0.00 | 0% | 1.95 | 165 | 1.96 | 7 | 0.00 |
| 2017-08-03 | 6289 | 196010 | 30 | 391487 | 2.01 | 2.01 | 1.97 | 2.00 | 0.04 | 2.04% | 2.00 | 57 | 2.02 | 41 | 0.00 |
| 2017-08-04 | 6289 | 53453 | 26 | 105187 | 2.00 | 2.00 | 1.95 | 1.95 | 0.05 | -2.5% | 1.95 | 7 | 1.98 | 2 | 0.00 |
| 2017-08-07 | 6289 | 47803 | 14 | 93716 | 1.96 | 1.97 | 1.96 | 1.97 | 0.02 | 1.03% | 1.97 | 1 | 1.99 | 9 | 0.00 |
| 2017-08-08 | 6289 | 477429 | 58 | 1031244 | 2.16 | 2.16 | 2.16 | 2.16 | 0.19 | 9.64% | 2.16 | 593 | 0.00 | 0 | 0.00 |
| 2017-08-09 | 6289 | 721377 | 109 | 1638300 | 2.25 | 2.35 | 2.25 | 2.35 | 0.19 | 8.8% | 2.33 | 125 | 2.35 | 11 | 0.00 |
| 2017-08-10 | 6289 | 297501 | 60 | 656506 | 2.35 | 2.35 | 2.12 | 2.18 | 0.17 | -7.23% | 2.14 | 30 | 2.18 | 6 | 0.00 |
| 2017-08-11 | 6289 | 235160 | 54 | 530565 | 2.39 | 2.39 | 2.18 | 2.20 | 0.02 | 0.92% | 2.18 | 25 | 2.20 | 3 | 0.00 |
| 2017-08-14 | 6289 | 112627 | 32 | 247563 | 2.30 | 2.30 | 2.11 | 2.20 | 0.00 | 0% | 2.20 | 53 | 2.24 | 22 | 0.00 |
| 2017-08-15 | 6289 | 127966 | 32 | 285644 | 2.28 | 2.28 | 2.16 | 2.24 | 0.04 | 1.82% | 2.20 | 10 | 2.24 | 3 | 0.00 |
| 2017-08-16 | 6289 | 106209 | 32 | 231936 | 2.14 | 2.24 | 2.14 | 2.16 | 0.08 | -3.57% | 2.15 | 25 | 2.16 | 2 | 0.00 |
| 2017-08-17 | 6289 | 72478 | 23 | 158630 | 2.18 | 2.20 | 2.16 | 2.16 | 0.00 | 0% | 2.17 | 3 | 2.18 | 81 | 0.00 |
| 2017-08-18 | 6289 | 279031 | 54 | 584911 | 2.11 | 2.11 | 2.06 | 2.06 | 0.10 | -4.63% | 2.06 | 1 | 2.07 | 2 | 0.00 |
| 2017-08-21 | 6289 | 92526 | 26 | 189125 | 2.09 | 2.10 | 2.02 | 2.03 | 0.03 | -1.46% | 2.03 | 21 | 2.04 | 76 | 0.00 |
| 2017-08-22 | 6289 | 263996 | 29 | 536667 | 2.03 | 2.05 | 2.03 | 2.05 | 0.02 | 0.99% | 2.05 | 50 | 2.09 | 5 | 0.00 |
| 2017-08-23 | 6289 | 187002 | 28 | 383353 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 0% | 2.05 | 11 | 2.09 | 20 | 0.00 |
| 2017-08-24 | 6289 | 106141 | 40 | 214783 | 2.02 | 2.06 | 2.01 | 2.06 | 0.01 | 0.49% | 2.03 | 10 | 2.06 | 8 | 0.00 |
| 2017-08-25 | 6289 | 129003 | 31 | 266385 | 2.07 | 2.07 | 2.02 | 2.06 | 0.00 | 0% | 2.04 | 5 | 2.06 | 50 | 0.00 |
| 2017-08-28 | 6289 | 200851 | 46 | 411753 | 2.02 | 2.06 | 2.02 | 2.06 | 0.00 | 0% | 2.06 | 3 | 2.07 | 35 | 0.00 |
| 2017-08-29 | 6289 | 187166 | 42 | 384308 | 2.01 | 2.14 | 2.01 | 2.12 | 0.06 | 2.91% | 2.12 | 5 | 2.14 | 8 | 0.00 |
| 2017-08-30 | 6289 | 78302 | 22 | 167406 | 2.12 | 2.20 | 2.11 | 2.14 | 0.02 | 0.94% | 2.14 | 3 | 2.18 | 5 | 0.00 |
| 2017-08-31 | 6289 | 385885 | 47 | 871544 | 2.14 | 2.30 | 2.14 | 2.30 | 0.16 | 7.48% | 2.30 | 31 | 2.34 | 38 | 0.00 |
| 2017-09-01 | 6289 | 843444 | 105 | 2048369 | 2.32 | 2.53 | 2.32 | 2.53 | 0.23 | 10% | 2.50 | 1 | 2.53 | 394 | 0.00 |
| 2017-09-04 | 6289 | 967776 | 120 | 2689231 | 2.78 | 2.78 | 2.77 | 2.78 | 0.25 | 9.88% | 2.78 | 317 | 0.00 | 0 | 0.00 |
| 2017-09-05 | 6289 | 915927 | 151 | 2559877 | 2.78 | 2.88 | 2.78 | 2.79 | 0.01 | 0.36% | 2.78 | 97 | 2.79 | 46 | 0.00 |
| 2017-09-06 | 6289 | 564052 | 80 | 1474451 | 2.72 | 2.72 | 2.55 | 2.61 | 0.18 | -6.45% | 2.57 | 5 | 2.61 | 2 | 0.00 |
| 2017-09-07 | 6289 | 346794 | 71 | 882730 | 2.78 | 2.78 | 2.46 | 2.59 | 0.02 | -0.77% | 2.59 | 14 | 2.60 | 23 | 0.00 |
| 2017-09-08 | 6289 | 1555018 | 165 | 4411882 | 2.84 | 2.84 | 2.83 | 2.83 | 0.24 | 9.27% | 2.82 | 7 | 2.83 | 351 | 0.00 |
| 2017-09-11 | 6289 | 525450 | 60 | 1448279 | 2.79 | 2.79 | 2.70 | 2.78 | 0.05 | -1.77% | 2.75 | 16 | 2.78 | 8 | 0.00 |
| 2017-09-12 | 6289 | 531115 | 85 | 1570840 | 2.99 | 2.99 | 2.88 | 2.88 | 0.10 | 3.6% | 2.85 | 45 | 2.88 | 47 | 0.00 |
| 2017-09-13 | 6289 | 326713 | 58 | 948874 | 2.90 | 2.93 | 2.90 | 2.93 | 0.05 | 1.74% | 2.93 | 18 | 2.95 | 20 | 0.00 |
| 2017-09-14 | 6289 | 361052 | 50 | 1064352 | 2.99 | 2.99 | 2.93 | 2.93 | 0.00 | 0% | 2.90 | 70 | 2.93 | 47 | 0.00 |
| 2017-09-15 | 6289 | 319313 | 42 | 929633 | 2.93 | 2.93 | 2.90 | 2.90 | 0.03 | -1.02% | 2.90 | 10 | 2.91 | 39 | 0.00 |
| 2017-09-18 | 6289 | 410118 | 63 | 1127678 | 2.90 | 2.93 | 2.62 | 2.79 | 0.11 | -3.79% | 2.70 | 95 | 2.79 | 25 | 0.00 |
| 2017-09-19 | 6289 | 285843 | 54 | 812323 | 2.65 | 2.90 | 2.65 | 2.90 | 0.11 | 3.94% | 2.89 | 30 | 2.90 | 4 | 0.00 |
| 2017-09-20 | 6289 | 448001 | 49 | 1318170 | 2.95 | 2.95 | 2.89 | 2.89 | 0.01 | -0.34% | 2.85 | 10 | 2.89 | 23 | 0.00 |
| 2017-09-21 | 6289 | 642230 | 91 | 2015890 | 3.17 | 3.17 | 2.94 | 3.07 | 0.18 | 6.23% | 3.07 | 15 | 3.08 | 61 | 0.00 |
| 2017-09-22 | 6289 | 459134 | 69 | 1345748 | 3.01 | 3.01 | 2.90 | 2.90 | 0.17 | -5.54% | 2.90 | 29 | 2.92 | 2 | 0.00 |
| 2017-09-25 | 6289 | 475409 | 59 | 1424193 | 3.10 | 3.10 | 2.75 | 2.93 | 0.03 | 1.03% | 2.91 | 3 | 2.93 | 6 | 0.00 |
| 2017-09-26 | 6289 | 356239 | 66 | 1080448 | 3.04 | 3.04 | 3.00 | 3.00 | 0.07 | 2.39% | 2.99 | 3 | 3.00 | 119 | 0.00 |
| 2017-09-27 | 6289 | 290449 | 59 | 867710 | 2.76 | 3.04 | 2.76 | 3.04 | 0.04 | 1.33% | 3.01 | 6 | 3.04 | 35 | 0.00 |
| 2017-09-28 | 6289 | 279923 | 54 | 856207 | 3.12 | 3.12 | 3.00 | 3.05 | 0.01 | 0.33% | 3.01 | 5 | 3.05 | 11 | 0.00 |
| 2017-09-29 | 6289 | 165000 | 20 | 496420 | 3.05 | 3.05 | 2.91 | 2.91 | 0.14 | -4.59% | 2.91 | 37 | 2.98 | 8 | 0.00 |
| 2017-09-30 | 6289 | 337002 | 61 | 952401 | 2.81 | 2.95 | 2.80 | 2.90 | 0.01 | -0.34% | 2.90 | 7 | 2.94 | 3 | 0.00 |
| 2017-10-02 | 6289 | 155907 | 31 | 461174 | 2.91 | 3.04 | 2.90 | 3.04 | 0.14 | 4.83% | 2.91 | 7 | 3.04 | 41 | 0.00 |
| 2017-10-03 | 6289 | 123170 | 39 | 369227 | 3.05 | 3.05 | 2.91 | 3.03 | 0.01 | -0.33% | 3.03 | 7 | 3.04 | 30 | 0.00 |
| 2017-10-05 | 6289 | 218499 | 35 | 657527 | 3.01 | 3.05 | 3.00 | 3.02 | 0.01 | -0.33% | 3.02 | 22 | 3.04 | 4 | 0.00 |
| 2017-10-06 | 6289 | 437964 | 46 | 1266390 | 3.00 | 3.00 | 2.86 | 2.90 | 0.12 | -3.97% | 2.90 | 2 | 2.93 | 5 | 0.00 |
| 2017-10-11 | 6289 | 470043 | 67 | 1441044 | 3.04 | 3.10 | 2.96 | 2.99 | 0.09 | 3.1% | 2.98 | 10 | 2.99 | 248 | 0.00 |
| 2017-10-12 | 6289 | 236503 | 44 | 709032 | 3.05 | 3.05 | 2.96 | 2.98 | 0.01 | -0.33% | 2.96 | 16 | 2.98 | 88 | 0.00 |
| 2017-10-13 | 6289 | 215320 | 41 | 626246 | 2.95 | 2.95 | 2.90 | 2.90 | 0.08 | -2.68% | 2.87 | 6 | 2.90 | 24 | 0.00 |
| 2017-10-16 | 6289 | 134065 | 28 | 385451 | 2.90 | 2.90 | 2.86 | 2.87 | 0.03 | -1.03% | 2.86 | 7 | 2.87 | 10 | 0.00 |
| 2017-10-17 | 6289 | 182143 | 45 | 509184 | 2.85 | 2.85 | 2.75 | 2.80 | 0.07 | -2.44% | 2.78 | 5 | 2.80 | 6 | 0.00 |
| 2017-10-18 | 6289 | 131291 | 41 | 354380 | 2.80 | 2.80 | 2.66 | 2.70 | 0.10 | -3.57% | 2.69 | 33 | 2.70 | 3 | 0.00 |
| 2017-10-19 | 6289 | 308344 | 57 | 873541 | 2.80 | 2.84 | 2.80 | 2.84 | 0.14 | 5.19% | 2.81 | 28 | 2.84 | 11 | 0.00 |
| 2017-10-20 | 6289 | 95880 | 42 | 264070 | 2.75 | 2.78 | 2.74 | 2.78 | 0.06 | -2.11% | 2.78 | 6 | 2.81 | 22 | 0.00 |
| 2017-10-23 | 6289 | 138124 | 32 | 383597 | 2.80 | 2.80 | 2.76 | 2.77 | 0.01 | -0.36% | 2.76 | 22 | 2.77 | 2 | 0.00 |
| 2017-10-24 | 6289 | 198305 | 32 | 559161 | 2.80 | 2.85 | 2.80 | 2.80 | 0.03 | 1.08% | 2.80 | 6 | 2.81 | 5 | 0.00 |
| 2017-10-25 | 6289 | 125000 | 18 | 346680 | 2.80 | 2.80 | 2.76 | 2.76 | 0.04 | -1.43% | 2.76 | 19 | 2.79 | 3 | 0.00 |
| 2017-10-26 | 6289 | 37052 | 10 | 102471 | 2.76 | 2.78 | 2.76 | 2.76 | 0.00 | 0% | 2.76 | 7 | 2.78 | 12 | 0.00 |
| 2017-10-27 | 6289 | 99430 | 27 | 271988 | 2.77 | 2.77 | 2.71 | 2.72 | 0.04 | -1.45% | 2.72 | 6 | 2.73 | 2 | 0.00 |
| 2017-10-30 | 6289 | 515299 | 68 | 1287531 | 2.70 | 2.70 | 2.45 | 2.50 | 0.22 | -8.09% | 2.48 | 33 | 2.50 | 15 | 0.00 |
| 2017-10-31 | 6289 | 191916 | 44 | 511517 | 2.50 | 2.75 | 2.50 | 2.75 | 0.25 | 10% | 2.75 | 76 | 0.00 | 0 | 0.00 |
| 2017-11-01 | 6289 | 83379 | 28 | 234432 | 2.75 | 2.89 | 2.75 | 2.79 | 0.04 | 1.45% | 2.76 | 3 | 2.79 | 4 | 0.00 |
| 2017-11-02 | 6289 | 90000 | 21 | 248968 | 2.84 | 2.84 | 2.61 | 2.61 | 0.18 | -6.45% | 2.61 | 5 | 2.78 | 21 | 0.00 |
| 2017-11-03 | 6289 | 162880 | 33 | 450528 | 2.61 | 2.87 | 2.61 | 2.84 | 0.23 | 8.81% | 2.75 | 10 | 2.84 | 9 | 0.00 |
| 2017-11-06 | 6289 | 83043 | 24 | 230044 | 2.84 | 2.95 | 2.75 | 2.76 | 0.08 | -2.82% | 2.76 | 2 | 2.82 | 50 | 0.00 |
| 2017-11-07 | 6289 | 116293 | 17 | 310784 | 2.65 | 2.71 | 2.65 | 2.67 | 0.09 | -3.26% | 2.67 | 3 | 2.79 | 10 | 0.00 |
| 2017-11-08 | 6289 | 61230 | 11 | 165740 | 2.84 | 2.84 | 2.70 | 2.70 | 0.03 | 1.12% | 2.69 | 3 | 2.70 | 7 | 0.00 |
| 2017-11-09 | 6289 | 28522 | 8 | 76112 | 2.70 | 2.70 | 2.65 | 2.65 | 0.05 | -1.85% | 2.65 | 20 | 2.70 | 21 | 0.00 |
| 2017-11-10 | 6289 | 110000 | 24 | 287950 | 2.78 | 2.79 | 2.56 | 2.60 | 0.05 | -1.89% | 2.60 | 47 | 2.78 | 3 | 0.00 |
| 2017-11-13 | 6289 | 839086 | 96 | 1972399 | 2.34 | 2.42 | 2.34 | 2.38 | 0.22 | -8.46% | 2.34 | 140 | 2.38 | 140 | 0.00 |
| 2017-11-14 | 6289 | 209252 | 43 | 495704 | 2.36 | 2.38 | 2.36 | 2.38 | 0.00 | 0% | 2.37 | 3 | 2.38 | 26 | 0.00 |
| 2017-11-15 | 6289 | 26121 | 16 | 62226 | 2.40 | 2.40 | 2.36 | 2.36 | 0.02 | -0.84% | 2.36 | 14 | 2.38 | 5 | 0.00 |
| 2017-11-16 | 6289 | 41515 | 24 | 95711 | 2.26 | 2.36 | 2.26 | 2.36 | 0.00 | 0% | 2.35 | 30 | 2.36 | 25 | 0.00 |
| 2017-11-17 | 6289 | 189921 | 36 | 448768 | 2.36 | 2.40 | 2.36 | 2.40 | 0.04 | 1.69% | 2.39 | 3 | 2.40 | 8 | 0.00 |
| 2017-11-20 | 6289 | 63750 | 14 | 152960 | 2.45 | 2.45 | 2.40 | 2.40 | 0.00 | 0% | 2.37 | 1 | 2.40 | 10 | 0.00 |
| 2017-11-21 | 6289 | 87000 | 28 | 210066 | 2.41 | 2.42 | 2.41 | 2.41 | 0.01 | 0.42% | 2.41 | 9 | 2.42 | 31 | 0.00 |
| 2017-11-22 | 6289 | 148068 | 47 | 359432 | 2.42 | 2.43 | 2.42 | 2.42 | 0.01 | 0.41% | 2.42 | 5 | 2.43 | 27 | 0.00 |
| 2017-11-23 | 6289 | 280648 | 64 | 716518 | 2.44 | 2.60 | 2.44 | 2.60 | 0.18 | 7.44% | 2.60 | 51 | 2.65 | 22 | 0.00 |
| 2017-11-24 | 6289 | 101900 | 25 | 269016 | 2.74 | 2.74 | 2.60 | 2.65 | 0.05 | 1.92% | 2.60 | 18 | 2.65 | 48 | 0.00 |
| 2017-11-27 | 6289 | 56789 | 18 | 148051 | 2.64 | 2.64 | 2.56 | 2.57 | 0.08 | -3.02% | 2.56 | 48 | 2.63 | 5 | 0.00 |
| 2017-11-28 | 6289 | 213161 | 35 | 522645 | 2.52 | 2.52 | 2.40 | 2.42 | 0.15 | -5.84% | 2.42 | 5 | 2.46 | 3 | 0.00 |
| 2017-11-29 | 6289 | 324555 | 50 | 792089 | 2.45 | 2.46 | 2.41 | 2.41 | 0.01 | -0.41% | 2.41 | 11 | 2.42 | 30 | 0.00 |
| 2017-11-30 | 6289 | 231545 | 35 | 546622 | 2.39 | 2.39 | 2.31 | 2.31 | 0.10 | -4.15% | 2.31 | 11 | 2.35 | 31 | 0.00 |
| 2017-12-01 | 6289 | 121564 | 30 | 288231 | 2.26 | 2.39 | 2.26 | 2.38 | 0.07 | 3.03% | 2.35 | 1 | 2.38 | 4 | 0.00 |
| 2017-12-04 | 6289 | 379972 | 62 | 862774 | 2.31 | 2.31 | 2.21 | 2.21 | 0.17 | -7.14% | 2.21 | 9 | 2.26 | 9 | 0.00 |
| 2017-12-05 | 6289 | 382750 | 54 | 847392 | 2.26 | 2.30 | 2.12 | 2.12 | 0.09 | -4.07% | 2.11 | 10 | 2.12 | 1 | 0.00 |
| 2017-12-06 | 6289 | 383379 | 61 | 783907 | 2.18 | 2.27 | 2.00 | 2.14 | 0.02 | 0.94% | 2.11 | 15 | 2.14 | 9 | 0.00 |
| 2017-12-07 | 6289 | 168281 | 24 | 358068 | 2.15 | 2.15 | 2.10 | 2.13 | 0.01 | -0.47% | 2.13 | 13 | 2.14 | 12 | 0.00 |
| 2017-12-08 | 6289 | 337059 | 37 | 713922 | 2.12 | 2.12 | 2.10 | 2.10 | 0.03 | -1.41% | 2.10 | 50 | 2.11 | 5 | 0.00 |
| 2017-12-11 | 6289 | 142410 | 41 | 288731 | 2.00 | 2.18 | 2.00 | 2.11 | 0.01 | 0.48% | 2.11 | 7 | 2.12 | 10 | 0.00 |
| 2017-12-12 | 6289 | 37510 | 19 | 80255 | 2.13 | 2.16 | 2.13 | 2.15 | 0.04 | 1.9% | 2.13 | 22 | 2.15 | 6 | 0.00 |
| 2017-12-13 | 6289 | 99143 | 29 | 217337 | 2.16 | 2.26 | 2.16 | 2.20 | 0.05 | 2.33% | 2.20 | 8 | 2.25 | 5 | 0.00 |
| 2017-12-14 | 6289 | 62525 | 37 | 136298 | 2.21 | 2.21 | 2.18 | 2.18 | 0.02 | -0.91% | 2.16 | 5 | 2.20 | 15 | 0.00 |
| 2017-12-15 | 6289 | 32596 | 16 | 69211 | 2.08 | 2.15 | 2.08 | 2.15 | 0.03 | -1.38% | 2.15 | 2 | 2.17 | 2 | 0.00 |
| 2017-12-18 | 6289 | 15240 | 15 | 32338 | 2.10 | 2.19 | 2.10 | 2.13 | 0.02 | -0.93% | 2.13 | 20 | 2.19 | 7 | 0.00 |
| 2017-12-19 | 6289 | 85203 | 20 | 182281 | 2.13 | 2.15 | 2.13 | 2.13 | 0.00 | 0% | 2.13 | 24 | 2.19 | 13 | 0.00 |
| 2017-12-20 | 6289 | 56152 | 25 | 119601 | 2.13 | 2.13 | 2.13 | 2.13 | 0.00 | 0% | 2.13 | 7 | 2.15 | 3 | 0.00 |
| 2017-12-21 | 6289 | 25797 | 19 | 54590 | 2.10 | 2.13 | 2.10 | 2.13 | 0.00 | 0% | 2.13 | 23 | 2.21 | 16 | 0.00 |
| 2017-12-22 | 6289 | 111271 | 23 | 237960 | 2.05 | 2.16 | 2.05 | 2.16 | 0.03 | 1.41% | 2.10 | 5 | 2.16 | 26 | 0.00 |
| 2017-12-25 | 6289 | 44217 | 17 | 95349 | 2.13 | 2.17 | 2.13 | 2.17 | 0.01 | 0.46% | 2.17 | 4 | 2.19 | 3 | 0.00 |
| 2017-12-26 | 6289 | 39511 | 13 | 84942 | 2.20 | 2.20 | 2.09 | 2.10 | 0.07 | -3.23% | 2.09 | 23 | 2.10 | 71 | 0.00 |
| 2017-12-27 | 6289 | 160750 | 29 | 338376 | 2.07 | 2.13 | 2.07 | 2.10 | 0.00 | 0% | 2.10 | 55 | 2.13 | 3 | 0.00 |
| 2017-12-28 | 6289 | 74217 | 22 | 158156 | 2.10 | 2.15 | 2.10 | 2.13 | 0.03 | 1.43% | 2.13 | 4 | 2.14 | 10 | 0.00 |
| 2017-12-29 | 6289 | 162750 | 50 | 340907 | 2.03 | 2.14 | 2.03 | 2.14 | 0.01 | 0.47% | 2.10 | 15 | 2.14 | 21 | 0.00 |