台火(9902)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 | 9.52 0 0% | 9.51 -0.01 -0.11% | 9.71 0.2 2.1% | 9.85 0.14 1.44% | 9.86 0.01 0.1% | 9.82 -0.04 -0.41% | 9.61 -0.21 -2.14% | 9.63 0.02 0.21% | 9.70 0.07 0.73% | 9.70 0 0% | 9.80 0.1 1.03% | 9.80 0 0% | 9.72 -0.08 -0.82% | 9.77 0.05 0.51% | 9.78 0.01 0.1% | 9.85 0.07 0.72% | 9.78 | |||||||||||||||
| 2 月 | 9.91 0.06 0.61% | 10.90 0.99 9.99% | 11.95 1.05 9.63% | 12.80 0.85 7.11% | 12.20 -0.6 -4.69% | 12.25 0.05 0.41% | 11.85 -0.4 -3.27% | 11.55 -0.3 -2.53% | 11.30 -0.25 -2.16% | 11.70 0.4 3.54% | 11.55 -0.15 -1.28% | 11.15 -0.4 -3.46% | 11.25 0.1 0.9% | 11.35 0.1 0.89% | 11.30 -0.05 -0.44% | 11.30 0 0% | 11.25 -0.05 -0.44% | 11.10 -0.15 -1.33% | 11.41 | |||||||||||||
| 3 月 | 11.15 0.05 0.45% | 10.95 -0.2 -1.79% | 11.00 0.05 0.46% | 10.95 -0.05 -0.45% | 11.40 0.45 4.11% | 11.10 -0.3 -2.63% | 11.00 -0.1 -0.9% | 10.85 -0.15 -1.36% | 10.75 -0.1 -0.92% | 10.75 0 0% | 10.70 -0.05 -0.47% | 10.95 0.25 2.34% | 11.15 0.2 1.83% | 11.00 -0.15 -1.35% | 10.85 -0.15 -1.36% | 10.70 -0.15 -1.38% | 11.00 0.3 2.8% | 10.90 -0.1 -0.91% | 10.55 -0.35 -3.21% | 10.45 -0.1 -0.95% | 10.50 0.05 0.48% | 10.60 0.1 0.95% | 10.50 -0.1 -0.94% | 10.85 | ||||||||
| 4 月 | 10.45 -0.05 -0.48% | 10.45 0 0% | 10.30 -0.15 -1.44% | 10.25 -0.05 -0.49% | 9.96 -0.29 -2.83% | 9.90 -0.06 -0.6% | 10.05 0.15 1.52% | 9.84 -0.21 -2.09% | 9.89 0.05 0.51% | 9.95 0.06 0.61% | 9.93 -0.02 -0.2% | 9.88 -0.05 -0.5% | 9.85 -0.03 -0.3% | 9.83 -0.02 -0.2% | 9.90 0.07 0.71% | 9.93 0.03 0.3% | 9.93 0 0% | 9.94 0.01 0.1% | 10.01 | |||||||||||||
| 5 月 | 9.85 -0.09 -0.91% | 9.84 -0.01 -0.1% | 9.80 -0.04 -0.41% | 9.72 -0.08 -0.82% | 9.54 -0.18 -1.85% | 9.31 -0.23 -2.41% | 9.15 -0.16 -1.72% | 9.20 0.05 0.55% | 9.21 0.01 0.11% | 9.27 0.06 0.65% | 9.31 0.04 0.43% | 9.90 0.59 6.34% | 9.80 -0.1 -1.01% | 9.83 0.03 0.31% | 9.80 -0.03 -0.31% | 9.80 0 0% | 9.80 0 0% | 9.80 0 0% | 10.00 0.2 2.04% | 9.90 -0.1 -1% | 9.67 | |||||||||||
| 6 月 | 9.82 -0.08 -0.81% | 9.85 0.03 0.31% | 9.88 0.03 0.3% | 9.90 0.02 0.2% | 9.94 0.04 0.4% | 9.87 -0.07 -0.7% | 9.89 0.02 0.2% | 9.91 0.02 0.2% | 9.95 0.04 0.4% | 9.86 -0.09 -0.9% | 9.81 -0.05 -0.51% | 9.85 0.04 0.41% | 9.86 0.01 0.1% | 10.00 0.14 1.42% | 9.93 -0.07 -0.7% | 9.92 -0.01 -0.1% | 10.05 0.13 1.31% | 9.98 -0.07 -0.7% | 9.95 -0.03 -0.3% | 9.92 -0.03 -0.3% | 10.05 0.13 1.31% | 9.88 -0.17 -1.69% | 9.91 | |||||||||
| 7 月 | 9.97 0.09 0.91% | 10.95 0.98 9.83% | 10.80 -0.15 -1.37% | 10.30 -0.5 -4.63% | 10.15 -0.15 -1.46% | 9.82 -0.33 -3.25% | 9.94 0.12 1.22% | 9.84 -0.1 -1.01% | 9.89 0.05 0.51% | 9.89 0 0% | 9.88 -0.01 -0.1% | 9.70 -0.18 -1.82% | 9.71 0.01 0.1% | 9.71 0 0% | 9.72 0.01 0.1% | 9.74 0.02 0.21% | 9.81 0.07 0.72% | 9.77 -0.04 -0.41% | 9.74 -0.03 -0.31% | 9.73 -0.01 -0.1% | 9.73 0 0% | 9.91 | ||||||||||
| 8 月 | 9.74 0.01 0.1% | 9.72 -0.02 -0.21% | 9.78 0.06 0.62% | 9.81 0.03 0.31% | 9.82 0.01 0.1% | 9.75 -0.07 -0.71% | 9.80 0.05 0.51% | 9.77 -0.03 -0.31% | 9.72 -0.05 -0.51% | 9.65 -0.07 -0.72% | 9.63 -0.02 -0.21% | 9.70 0.07 0.73% | 9.71 0.01 0.1% | 9.66 -0.05 -0.51% | 9.61 -0.05 -0.52% | 9.62 0.01 0.1% | 9.62 0 0% | 9.64 0.02 0.21% | 9.64 0 0% | 9.68 0.04 0.41% | 9.72 0.04 0.41% | 9.80 0.08 0.82% | 9.77 -0.03 -0.31% | 9.71 | ||||||||
| 9 月 | 9.93 0.16 1.64% | 10.50 0.57 5.74% | 10.40 -0.1 -0.95% | 10.05 -0.35 -3.37% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.35 0.2 1.97% | 10.20 -0.15 -1.45% | 10.35 0.15 1.47% | 10.90 0.55 5.31% | 10.95 0.05 0.46% | 11.10 0.15 1.37% | 10.70 -0.4 -3.6% | 10.30 -0.4 -3.74% | 10.65 0.35 3.4% | 10.35 -0.3 -2.82% | 10.20 -0.15 -1.45% | 10.25 0.05 0.49% | 10.30 0.05 0.49% | 10.25 -0.05 -0.49% | 10.10 -0.15 -1.46% | 10.20 0.1 0.99% | 10.39 | |||||||||
| 10 月 | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.20 0 0% | 10.20 0 0% | 10.40 0.2 1.96% | 10.30 -0.1 -0.96% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.25 0.2 1.99% | 10.20 -0.05 -0.49% | 10.21 | ||||||||||||
| 11 月 | 10.15 -0.05 -0.49% | 10.25 0.1 0.99% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.10 -0.1 -0.98% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.05 0 0% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.05 0.05 0.5% | 10.05 0 0% | 10.05 0 0% | 10.15 0.1 1% | 10.25 0.1 0.99% | 10.10 -0.15 -1.46% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.05 0 0% | 10.10 0.05 0.5% | 10.1 | |||||||||
| 12 月 | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.00 0 0% | 9.95 -0.05 -0.5% | 9.97 0.02 0.2% | 10.00 0.03 0.3% | 10.05 0.05 0.5% | 9.98 -0.07 -0.7% | 9.96 -0.02 -0.2% | 10.00 0.04 0.4% | 10.10 0.1 1% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 9.98 -0.07 -0.7% | 10.00 0.02 0.2% | 11.00 1 10% | 10.60 -0.4 -3.64% | 10.08 |
說明:最高漲幅:10%最低跌幅:-4.69% 最高價:12.80最低價:9.15平均價:10.18,灰色底表示週末,漲137天(18.02)元,跌141天(-16.21)元,平盤38天
10%=5,7%=1,6%=3,5%=1,4%=2,3%=2,2%=12,1%=53,0%=96,-0%=2,-1%=3,-2%=10,-3%=12,-4%=44,-5%=70,
| 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 | 9902 | 42009 | 26 | 399743 | 9.50 | 9.60 | 9.50 | 9.52 | 0.08 | 0% | 9.50 | 5 | 9.58 | 14 | 238.00 |
| 2017-01-04 | 9902 | 73215 | 39 | 697510 | 9.50 | 9.59 | 9.50 | 9.51 | 0.01 | -0.11% | 9.51 | 2 | 9.57 | 1 | 237.75 |
| 2017-01-05 | 9902 | 164506 | 79 | 1583634 | 9.52 | 9.71 | 9.52 | 9.71 | 0.20 | 2.1% | 9.70 | 23 | 9.72 | 1 | 242.75 |
| 2017-01-06 | 9902 | 271436 | 109 | 2683289 | 9.74 | 9.95 | 9.74 | 9.85 | 0.14 | 1.44% | 9.85 | 7 | 9.92 | 10 | 246.25 |
| 2017-01-09 | 9902 | 133785 | 52 | 1312235 | 9.72 | 9.94 | 9.70 | 9.86 | 0.01 | 0.1% | 9.77 | 2 | 9.85 | 6 | 246.50 |
| 2017-01-10 | 9902 | 72990 | 33 | 709898 | 9.83 | 9.83 | 9.70 | 9.82 | 0.04 | -0.41% | 9.71 | 5 | 9.79 | 5 | 245.50 |
| 2017-01-11 | 9902 | 129541 | 67 | 1249398 | 9.61 | 9.71 | 9.61 | 9.61 | 0.21 | -2.14% | 9.61 | 18 | 9.68 | 5 | 240.25 |
| 2017-01-12 | 9902 | 114033 | 42 | 1097269 | 9.70 | 9.70 | 9.60 | 9.63 | 0.02 | 0.21% | 9.61 | 2 | 9.63 | 15 | 240.75 |
| 2017-01-13 | 9902 | 182550 | 70 | 1782152 | 9.63 | 9.84 | 9.63 | 9.70 | 0.07 | 0.73% | 9.70 | 38 | 9.78 | 7 | 242.50 |
| 2017-01-16 | 9902 | 156686 | 57 | 1531500 | 9.82 | 9.85 | 9.70 | 9.70 | 0.00 | 0% | 9.68 | 5 | 9.70 | 10 | 242.50 |
| 2017-01-17 | 9902 | 23237 | 21 | 227679 | 9.71 | 9.86 | 9.71 | 9.80 | 0.10 | 1.03% | 9.73 | 3 | 9.80 | 1 | 245.00 |
| 2017-01-18 | 9902 | 53676 | 40 | 523544 | 9.75 | 9.80 | 9.75 | 9.80 | 0.00 | 0% | 9.73 | 3 | 9.80 | 2 | 245.00 |
| 2017-01-19 | 9902 | 74014 | 29 | 723243 | 9.80 | 9.83 | 9.70 | 9.72 | 0.08 | -0.82% | 9.72 | 4 | 9.78 | 5 | 243.00 |
| 2017-01-20 | 9902 | 74033 | 37 | 720034 | 9.69 | 9.78 | 9.69 | 9.77 | 0.05 | 0.51% | 9.72 | 3 | 9.78 | 4 | 244.25 |
| 2017-01-23 | 9902 | 237639 | 77 | 2333928 | 9.77 | 9.90 | 9.75 | 9.78 | 0.01 | 0.1% | 9.78 | 9 | 9.80 | 5 | 244.50 |
| 2017-01-24 | 9902 | 118504 | 59 | 1165424 | 9.91 | 9.91 | 9.76 | 9.85 | 0.07 | 0.72% | 9.80 | 14 | 9.85 | 5 | 246.25 |
| 2017-02-02 | 9902 | 212530 | 97 | 2110015 | 9.85 | 9.96 | 9.85 | 9.91 | 0.06 | 0.61% | 9.91 | 1 | 9.95 | 4 | 247.75 |
| 2017-02-03 | 9902 | 3175783 | 671 | 34305684 | 9.92 | 10.90 | 9.91 | 10.90 | 0.99 | 9.99% | 10.90 | 641 | 0.00 | 0 | 272.50 |
| 2017-02-06 | 9902 | 4092379 | 1342 | 46971224 | 11.10 | 11.95 | 11.10 | 11.95 | 1.05 | 9.63% | 11.95 | 600 | 0.00 | 0 | 298.75 |
| 2017-02-07 | 9902 | 4900812 | 1704 | 61953349 | 12.20 | 13.00 | 12.15 | 12.80 | 0.85 | 7.11% | 12.75 | 12 | 12.80 | 45 | 320.00 |
| 2017-02-08 | 9902 | 2424376 | 954 | 30015462 | 12.75 | 12.80 | 12.05 | 12.20 | 0.60 | -4.69% | 12.15 | 14 | 12.20 | 26 | 305.00 |
| 2017-02-09 | 9902 | 2204204 | 767 | 26355833 | 12.15 | 12.35 | 11.70 | 12.25 | 0.05 | 0.41% | 12.20 | 6 | 12.25 | 25 | 306.25 |
| 2017-02-10 | 9902 | 1364867 | 518 | 16445578 | 12.30 | 12.30 | 11.80 | 11.85 | 0.40 | -3.27% | 11.85 | 11 | 11.90 | 20 | 296.25 |
| 2017-02-13 | 9902 | 994990 | 388 | 11613476 | 12.00 | 12.05 | 11.50 | 11.55 | 0.30 | -2.53% | 11.55 | 13 | 11.65 | 8 | 288.75 |
| 2017-02-14 | 9902 | 1170267 | 398 | 13669160 | 11.80 | 12.00 | 11.30 | 11.30 | 0.25 | -2.16% | 11.30 | 1 | 11.45 | 1 | 282.50 |
| 2017-02-15 | 9902 | 4597196 | 1487 | 55461859 | 11.60 | 12.40 | 11.50 | 11.70 | 0.40 | 3.54% | 11.65 | 35 | 11.70 | 9 | 292.50 |
| 2017-02-16 | 9902 | 845060 | 379 | 9863477 | 11.85 | 11.95 | 11.50 | 11.55 | 0.15 | -1.28% | 11.55 | 11 | 11.65 | 8 | 288.75 |
| 2017-02-17 | 9902 | 816329 | 309 | 9227414 | 11.60 | 11.65 | 11.15 | 11.15 | 0.40 | -3.46% | 11.10 | 76 | 11.15 | 21 | 278.75 |
| 2017-02-18 | 9902 | 523024 | 241 | 5953767 | 11.25 | 11.55 | 11.20 | 11.25 | 0.10 | 0.9% | 11.25 | 50 | 11.30 | 1 | 281.25 |
| 2017-02-20 | 9902 | 760063 | 290 | 8688300 | 11.50 | 11.65 | 11.25 | 11.35 | 0.10 | 0.89% | 11.30 | 11 | 11.35 | 3 | 283.75 |
| 2017-02-21 | 9902 | 286217 | 132 | 3254136 | 11.35 | 11.50 | 11.30 | 11.30 | 0.05 | -0.44% | 11.30 | 24 | 11.35 | 3 | 282.50 |
| 2017-02-22 | 9902 | 264924 | 137 | 3014736 | 11.45 | 11.45 | 11.30 | 11.30 | 0.00 | 0% | 11.30 | 2 | 11.35 | 12 | 282.50 |
| 2017-02-23 | 9902 | 516445 | 177 | 5843197 | 11.40 | 11.40 | 11.20 | 11.25 | 0.05 | -0.44% | 11.25 | 9 | 11.35 | 10 | 281.25 |
| 2017-02-24 | 9902 | 317317 | 164 | 3528350 | 11.20 | 11.25 | 11.05 | 11.10 | 0.15 | -1.33% | 11.05 | 115 | 11.15 | 6 | 277.50 |
| 2017-03-01 | 9902 | 516622 | 207 | 5819646 | 11.15 | 11.35 | 11.10 | 11.15 | 0.05 | 0.45% | 11.15 | 1 | 11.20 | 47 | 278.75 |
| 2017-03-02 | 9902 | 270293 | 110 | 2982633 | 11.20 | 11.20 | 10.85 | 10.95 | 0.20 | -1.79% | 10.95 | 3 | 11.00 | 15 | 273.75 |
| 2017-03-03 | 9902 | 453223 | 183 | 4980995 | 10.90 | 11.15 | 10.80 | 11.00 | 0.05 | 0.46% | 11.00 | 3 | 11.10 | 1 | 275.00 |
| 2017-03-06 | 9902 | 136795 | 125 | 1503845 | 11.00 | 11.20 | 10.85 | 10.95 | 0.05 | -0.45% | 10.95 | 26 | 11.05 | 3 | 273.75 |
| 2017-03-07 | 9902 | 601153 | 215 | 6749965 | 11.00 | 11.40 | 10.95 | 11.40 | 0.45 | 4.11% | 11.35 | 20 | 11.40 | 107 | 285.00 |
| 2017-03-08 | 9902 | 521403 | 212 | 5910665 | 11.50 | 11.50 | 11.05 | 11.10 | 0.30 | -2.63% | 11.10 | 17 | 11.15 | 3 | 277.50 |
| 2017-03-09 | 9902 | 206045 | 136 | 2286793 | 11.30 | 11.40 | 11.00 | 11.00 | 0.10 | -0.9% | 11.00 | 10 | 11.05 | 11 | 275.00 |
| 2017-03-10 | 9902 | 334416 | 161 | 3639457 | 11.25 | 11.25 | 10.80 | 10.85 | 0.15 | -1.36% | 10.85 | 35 | 10.90 | 16 | 271.25 |
| 2017-03-13 | 9902 | 347840 | 182 | 3768785 | 10.85 | 11.00 | 10.70 | 10.75 | 0.10 | -0.92% | 10.75 | 15 | 10.80 | 15 | 268.75 |
| 2017-03-14 | 9902 | 100428 | 91 | 1082902 | 10.80 | 10.85 | 10.75 | 10.75 | 0.00 | 0% | 10.75 | 20 | 10.85 | 11 | 268.75 |
| 2017-03-15 | 9902 | 102943 | 96 | 1105126 | 10.85 | 10.85 | 10.70 | 10.70 | 0.05 | -0.47% | 10.65 | 12 | 10.70 | 2 | 267.50 |
| 2017-03-16 | 9902 | 510380 | 207 | 5568545 | 10.80 | 11.10 | 10.70 | 10.95 | 0.25 | 2.34% | 10.95 | 19 | 11.00 | 13 | 273.75 |
| 2017-03-17 | 9902 | 410511 | 202 | 4501238 | 10.95 | 11.15 | 10.80 | 11.15 | 0.20 | 1.83% | 11.15 | 5 | 11.20 | 21 | 278.75 |
| 2017-03-20 | 9902 | 190944 | 132 | 2094690 | 11.10 | 11.10 | 10.90 | 11.00 | 0.15 | -1.35% | 10.95 | 8 | 11.05 | 10 | 275.00 |
| 2017-03-21 | 9902 | 222484 | 138 | 2419422 | 11.00 | 11.00 | 10.75 | 10.85 | 0.15 | -1.36% | 10.85 | 6 | 10.95 | 7 | 271.25 |
| 2017-03-22 | 9902 | 158332 | 125 | 1696390 | 10.75 | 10.80 | 10.65 | 10.70 | 0.15 | -1.38% | 10.70 | 3 | 10.80 | 4 | 267.50 |
| 2017-03-23 | 9902 | 410407 | 216 | 4505277 | 10.75 | 11.10 | 10.75 | 11.00 | 0.30 | 2.8% | 10.95 | 4 | 11.00 | 1 | 275.00 |
| 2017-03-24 | 9902 | 300152 | 243 | 3339356 | 11.30 | 11.35 | 10.85 | 10.90 | 0.10 | -0.91% | 10.85 | 3 | 10.90 | 5 | 272.50 |
| 2017-03-27 | 9902 | 231231 | 286 | 2477091 | 10.90 | 10.90 | 10.55 | 10.55 | 0.35 | -3.21% | 10.50 | 48 | 10.55 | 2 | 263.75 |
| 2017-03-28 | 9902 | 272560 | 200 | 2867842 | 10.65 | 10.70 | 10.40 | 10.45 | 0.10 | -0.95% | 10.40 | 16 | 10.45 | 4 | 261.25 |
| 2017-03-29 | 9902 | 108287 | 145 | 1134802 | 10.45 | 10.55 | 10.45 | 10.50 | 0.05 | 0.48% | 10.50 | 7 | 10.55 | 4 | 262.50 |
| 2017-03-30 | 9902 | 103520 | 138 | 1089819 | 10.50 | 10.70 | 10.40 | 10.60 | 0.10 | 0.95% | 10.55 | 2 | 10.60 | 19 | 265.00 |
| 2017-03-31 | 9902 | 133421 | 177 | 1399435 | 10.65 | 10.70 | 10.45 | 10.50 | 0.10 | -0.94% | 10.50 | 102 | 10.55 | 2 | 262.50 |
| 2017-04-05 | 9902 | 773460 | 310 | 8242260 | 10.65 | 10.80 | 10.40 | 10.45 | 0.05 | -0.48% | 10.45 | 15 | 10.50 | 30 | 261.25 |
| 2017-04-06 | 9902 | 491529 | 248 | 5128622 | 10.45 | 10.55 | 10.30 | 10.45 | 0.00 | 0% | 10.35 | 6 | 10.45 | 8 | 261.25 |
| 2017-04-07 | 9902 | 222201 | 151 | 2319371 | 10.45 | 10.55 | 10.30 | 10.30 | 0.15 | -1.44% | 10.30 | 30 | 10.40 | 3 | 257.50 |
| 2017-04-10 | 9902 | 266615 | 205 | 2740646 | 10.30 | 10.40 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 49 | 10.30 | 2 | 256.25 |
| 2017-04-11 | 9902 | 607655 | 214 | 6090102 | 10.20 | 10.20 | 9.91 | 9.96 | 0.29 | -2.83% | 9.96 | 2 | 9.99 | 6 | 249.00 |
| 2017-04-12 | 9902 | 134250 | 149 | 1324459 | 9.99 | 9.99 | 9.80 | 9.90 | 0.06 | -0.6% | 9.85 | 4 | 9.90 | 19 | 247.50 |
| 2017-04-13 | 9902 | 434102 | 207 | 4355449 | 9.90 | 10.15 | 9.90 | 10.05 | 0.15 | 1.52% | 10.00 | 3 | 10.05 | 12 | 251.25 |
| 2017-04-14 | 9902 | 129436 | 119 | 1281586 | 9.96 | 9.97 | 9.83 | 9.84 | 0.21 | -2.09% | 9.84 | 11 | 9.95 | 3 | 246.00 |
| 2017-04-17 | 9902 | 80166 | 163 | 795760 | 9.84 | 10.00 | 9.84 | 9.89 | 0.05 | 0.51% | 9.88 | 1 | 9.89 | 1 | 247.25 |
| 2017-04-18 | 9902 | 103314 | 147 | 1023969 | 9.90 | 9.95 | 9.86 | 9.95 | 0.06 | 0.61% | 9.89 | 1 | 9.95 | 22 | 248.75 |
| 2017-04-19 | 9902 | 114866 | 168 | 1136521 | 9.90 | 9.93 | 9.85 | 9.93 | 0.02 | -0.2% | 9.90 | 10 | 9.93 | 5 | 248.25 |
| 2017-04-20 | 9902 | 46736 | 38 | 461624 | 9.85 | 9.90 | 9.85 | 9.88 | 0.05 | -0.5% | 9.88 | 8 | 9.92 | 1 | 247.00 |
| 2017-04-21 | 9902 | 87119 | 51 | 859132 | 9.85 | 9.92 | 9.85 | 9.85 | 0.03 | -0.3% | 9.85 | 2 | 9.86 | 1 | 246.25 |
| 2017-04-24 | 9902 | 72229 | 33 | 711854 | 9.86 | 9.92 | 9.81 | 9.83 | 0.02 | -0.2% | 9.83 | 7 | 9.85 | 5 | 245.75 |
| 2017-04-25 | 9902 | 89585 | 35 | 884650 | 9.83 | 9.92 | 9.83 | 9.90 | 0.07 | 0.71% | 9.86 | 2 | 9.90 | 15 | 247.50 |
| 2017-04-26 | 9902 | 193890 | 106 | 1930837 | 9.90 | 10.05 | 9.90 | 9.93 | 0.03 | 0.3% | 9.92 | 5 | 10.00 | 3 | 248.25 |
| 2017-04-27 | 9902 | 92162 | 40 | 911922 | 9.92 | 9.96 | 9.80 | 9.93 | 0.00 | 0% | 9.91 | 9 | 9.95 | 5 | 248.25 |
| 2017-04-28 | 9902 | 95209 | 36 | 945133 | 9.93 | 9.96 | 9.86 | 9.94 | 0.01 | 0.1% | 9.87 | 2 | 9.95 | 11 | 248.50 |
| 2017-05-02 | 9902 | 78757 | 42 | 777884 | 9.94 | 9.94 | 9.81 | 9.85 | 0.09 | -0.91% | 9.85 | 3 | 9.90 | 10 | 246.25 |
| 2017-05-03 | 9902 | 50145 | 34 | 493971 | 9.88 | 9.88 | 9.84 | 9.84 | 0.01 | -0.1% | 9.83 | 7 | 9.84 | 19 | 246.00 |
| 2017-05-04 | 9902 | 90905 | 51 | 892506 | 9.86 | 9.86 | 9.80 | 9.80 | 0.04 | -0.41% | 9.80 | 10 | 9.83 | 2 | 245.00 |
| 2017-05-05 | 9902 | 65019 | 47 | 632049 | 9.80 | 9.80 | 9.66 | 9.72 | 0.08 | -0.82% | 9.70 | 3 | 9.72 | 3 | 243.00 |
| 2017-05-08 | 9902 | 104553 | 54 | 1002492 | 9.69 | 9.76 | 9.48 | 9.54 | 0.18 | -1.85% | 9.54 | 1 | 9.59 | 1 | 238.50 |
| 2017-05-09 | 9902 | 114339 | 57 | 1074377 | 9.50 | 9.50 | 9.26 | 9.31 | 0.23 | -2.41% | 9.31 | 2 | 9.36 | 1 | 0.00 |
| 2017-05-10 | 9902 | 274392 | 113 | 2502069 | 9.13 | 9.20 | 9.05 | 9.15 | 0.16 | -1.72% | 9.15 | 1 | 9.16 | 14 | 0.00 |
| 2017-05-11 | 9902 | 148805 | 65 | 1370291 | 9.15 | 9.29 | 9.14 | 9.20 | 0.05 | 0.55% | 9.20 | 3 | 9.21 | 10 | 0.00 |
| 2017-05-12 | 9902 | 94868 | 44 | 875313 | 9.20 | 9.35 | 9.20 | 9.21 | 0.01 | 0.11% | 9.22 | 1 | 9.26 | 7 | 0.00 |
| 2017-05-15 | 9902 | 66026 | 38 | 611657 | 9.21 | 9.30 | 9.20 | 9.27 | 0.06 | 0.65% | 9.26 | 2 | 9.31 | 1 | 0.00 |
| 2017-05-16 | 9902 | 289772 | 83 | 2676248 | 9.27 | 9.31 | 9.21 | 9.31 | 0.04 | 0.43% | 9.31 | 5 | 9.34 | 1 | 0.00 |
| 2017-05-17 | 9902 | 779759 | 258 | 7622359 | 9.32 | 9.97 | 9.31 | 9.90 | 0.59 | 6.34% | 9.83 | 1 | 9.90 | 2 | 0.00 |
| 2017-05-18 | 9902 | 412316 | 104 | 4051683 | 9.71 | 9.90 | 9.61 | 9.80 | 0.10 | -1.01% | 9.80 | 2 | 9.85 | 3 | 0.00 |
| 2017-05-19 | 9902 | 129521 | 54 | 1274659 | 9.85 | 10.00 | 9.75 | 9.83 | 0.03 | 0.31% | 9.83 | 2 | 9.85 | 1 | 0.00 |
| 2017-05-22 | 9902 | 34896 | 24 | 342702 | 9.92 | 9.95 | 9.80 | 9.80 | 0.03 | -0.31% | 9.80 | 2 | 9.89 | 5 | 0.00 |
| 2017-05-23 | 9902 | 72898 | 46 | 716381 | 9.88 | 9.90 | 9.80 | 9.80 | 0.00 | 0% | 9.80 | 1 | 9.88 | 8 | 0.00 |
| 2017-05-24 | 9902 | 63217 | 43 | 620701 | 9.80 | 9.88 | 9.80 | 9.80 | 0.00 | 0% | 9.77 | 2 | 9.85 | 5 | 0.00 |
| 2017-05-25 | 9902 | 63806 | 43 | 622707 | 9.77 | 9.85 | 9.70 | 9.80 | 0.00 | 0% | 9.80 | 1 | 9.83 | 2 | 0.00 |
| 2017-05-26 | 9902 | 977697 | 292 | 9642119 | 9.75 | 10.05 | 9.61 | 10.00 | 0.20 | 2.04% | 9.95 | 3 | 10.00 | 2 | 0.00 |
| 2017-05-31 | 9902 | 175681 | 57 | 1752138 | 10.00 | 10.00 | 9.90 | 9.90 | 0.10 | -1% | 9.86 | 6 | 9.90 | 6 | 0.00 |
| 2017-06-01 | 9902 | 89160 | 36 | 877758 | 9.85 | 9.97 | 9.82 | 9.82 | 0.08 | -0.81% | 9.82 | 6 | 9.83 | 5 | 0.00 |
| 2017-06-02 | 9902 | 51675 | 37 | 510835 | 9.82 | 9.94 | 9.82 | 9.85 | 0.03 | 0.31% | 9.85 | 6 | 9.90 | 5 | 0.00 |
| 2017-06-03 | 9902 | 107388 | 41 | 1055067 | 9.88 | 9.88 | 9.80 | 9.88 | 0.03 | 0.3% | 9.83 | 13 | 9.88 | 13 | 0.00 |
| 2017-06-06 | 9902 | 1193193 | 282 | 11970795 | 9.85 | 10.20 | 9.82 | 9.90 | 0.08 | 0.2% | 9.90 | 9 | 10.05 | 12 | 0.00 |
| 2017-06-07 | 9902 | 823889 | 161 | 8194144 | 10.00 | 10.05 | 9.85 | 9.94 | 0.04 | 0.4% | 9.94 | 1 | 10.00 | 18 | 0.00 |
| 2017-06-08 | 9902 | 199446 | 68 | 1973541 | 10.00 | 10.00 | 9.85 | 9.87 | 0.07 | -0.7% | 9.87 | 13 | 9.88 | 1 | 0.00 |
| 2017-06-09 | 9902 | 632371 | 142 | 6289785 | 9.88 | 10.05 | 9.83 | 9.89 | 0.02 | 0.2% | 9.85 | 15 | 9.89 | 1 | 0.00 |
| 2017-06-12 | 9902 | 343054 | 103 | 3373954 | 10.00 | 10.00 | 9.79 | 9.91 | 0.02 | 0.2% | 9.85 | 1 | 9.92 | 5 | 0.00 |
| 2017-06-13 | 9902 | 603139 | 135 | 6022049 | 9.84 | 10.10 | 9.84 | 9.95 | 0.04 | 0.4% | 9.93 | 1 | 9.95 | 2 | 0.00 |
| 2017-06-14 | 9902 | 621038 | 186 | 6063649 | 9.98 | 9.98 | 9.62 | 9.86 | 0.09 | -0.9% | 9.80 | 10 | 9.87 | 2 | 0.00 |
| 2017-06-15 | 9902 | 461222 | 115 | 4577854 | 9.77 | 9.99 | 9.75 | 9.81 | 0.05 | -0.51% | 9.81 | 8 | 9.90 | 2 | 0.00 |
| 2017-06-16 | 9902 | 478142 | 131 | 4670131 | 9.90 | 9.90 | 9.74 | 9.85 | 0.04 | 0.41% | 9.85 | 29 | 9.88 | 5 | 0.00 |
| 2017-06-19 | 9902 | 544656 | 128 | 5425347 | 9.87 | 10.00 | 9.85 | 9.86 | 0.01 | 0.1% | 9.86 | 16 | 9.91 | 1 | 0.00 |
| 2017-06-20 | 9902 | 1030056 | 205 | 10221899 | 9.86 | 10.05 | 9.77 | 10.00 | 0.14 | 1.42% | 9.93 | 14 | 10.00 | 5 | 0.00 |
| 2017-06-21 | 9902 | 861305 | 215 | 8555994 | 10.00 | 10.05 | 9.84 | 9.93 | 0.07 | -0.7% | 9.93 | 8 | 9.94 | 10 | 0.00 |
| 2017-06-22 | 9902 | 586004 | 91 | 5850495 | 10.00 | 10.05 | 9.88 | 9.92 | 0.01 | -0.1% | 9.91 | 7 | 9.92 | 5 | 0.00 |
| 2017-06-23 | 9902 | 877397 | 171 | 8732923 | 9.90 | 10.05 | 9.87 | 10.05 | 0.13 | 1.31% | 9.99 | 2 | 10.05 | 36 | 0.00 |
| 2017-06-26 | 9902 | 600997 | 161 | 6021199 | 10.10 | 10.10 | 9.98 | 9.98 | 0.07 | -0.7% | 9.98 | 1 | 10.00 | 10 | 0.00 |
| 2017-06-27 | 9902 | 609928 | 142 | 6109514 | 10.00 | 10.05 | 9.94 | 9.95 | 0.03 | -0.3% | 9.95 | 4 | 10.00 | 7 | 0.00 |
| 2017-06-28 | 9902 | 899002 | 175 | 8933596 | 9.95 | 10.00 | 9.86 | 9.92 | 0.03 | -0.3% | 9.92 | 3 | 9.96 | 3 | 0.00 |
| 2017-06-29 | 9902 | 808426 | 145 | 8037014 | 9.95 | 10.05 | 9.88 | 10.05 | 0.13 | 1.31% | 10.00 | 2 | 10.05 | 43 | 0.00 |
| 2017-06-30 | 9902 | 766818 | 151 | 7606387 | 9.99 | 10.00 | 9.85 | 9.88 | 0.17 | -1.69% | 9.87 | 12 | 9.91 | 3 | 0.00 |
| 2017-07-03 | 9902 | 813397 | 145 | 8126536 | 9.91 | 10.05 | 9.91 | 9.97 | 0.09 | 0.91% | 9.96 | 1 | 9.97 | 17 | 0.00 |
| 2017-07-04 | 9902 | 4835930 | 1064 | 51132592 | 10.00 | 10.95 | 9.97 | 10.95 | 0.98 | 9.83% | 10.95 | 662 | 0.00 | 0 | 0.00 |
| 2017-07-05 | 9902 | 6873012 | 2270 | 77129222 | 11.25 | 11.60 | 10.80 | 10.80 | 0.15 | -1.37% | 10.80 | 57 | 10.95 | 5 | 0.00 |
| 2017-07-06 | 9902 | 1212979 | 511 | 12774029 | 10.65 | 10.85 | 10.30 | 10.30 | 0.50 | -4.63% | 10.30 | 76 | 10.35 | 26 | 0.00 |
| 2017-07-07 | 9902 | 671593 | 263 | 6936966 | 10.40 | 10.60 | 10.15 | 10.15 | 0.15 | -1.46% | 10.15 | 2 | 10.20 | 1 | 0.00 |
| 2017-07-10 | 9902 | 833693 | 302 | 8309150 | 10.25 | 10.25 | 9.82 | 9.82 | 0.33 | -3.25% | 9.82 | 5 | 9.90 | 5 | 0.00 |
| 2017-07-11 | 9902 | 428430 | 169 | 4248737 | 9.83 | 10.05 | 9.82 | 9.94 | 0.12 | 1.22% | 9.94 | 2 | 9.95 | 5 | 0.00 |
| 2017-07-12 | 9902 | 330953 | 141 | 3270300 | 9.99 | 10.00 | 9.82 | 9.84 | 0.10 | -1.01% | 9.84 | 34 | 9.85 | 2 | 0.00 |
| 2017-07-13 | 9902 | 99402 | 51 | 983766 | 9.93 | 9.93 | 9.86 | 9.89 | 0.05 | 0.51% | 9.89 | 40 | 9.90 | 3 | 0.00 |
| 2017-07-14 | 9902 | 142382 | 55 | 1410431 | 9.93 | 9.93 | 9.86 | 9.89 | 0.00 | 0% | 9.89 | 24 | 9.90 | 3 | 0.00 |
| 2017-07-17 | 9902 | 172082 | 57 | 1706894 | 9.92 | 9.96 | 9.87 | 9.88 | 0.01 | -0.1% | 9.88 | 8 | 9.90 | 10 | 0.00 |
| 2017-07-18 | 9902 | 375010 | 133 | 3652727 | 9.85 | 9.85 | 9.65 | 9.70 | 0.18 | -1.82% | 9.70 | 15 | 9.72 | 6 | 0.00 |
| 2017-07-19 | 9902 | 355435 | 111 | 3476570 | 9.70 | 9.88 | 9.67 | 9.71 | 0.01 | 0.1% | 9.71 | 26 | 9.77 | 7 | 0.00 |
| 2017-07-20 | 9902 | 104275 | 58 | 1012106 | 9.76 | 9.82 | 9.68 | 9.71 | 0.00 | 0% | 9.70 | 22 | 9.72 | 14 | 0.00 |
| 2017-07-21 | 9902 | 143337 | 68 | 1392221 | 9.75 | 9.80 | 9.67 | 9.72 | 0.01 | 0.1% | 9.68 | 7 | 9.72 | 5 | 0.00 |
| 2017-07-24 | 9902 | 111411 | 39 | 1082904 | 9.80 | 9.80 | 9.69 | 9.74 | 0.02 | 0.21% | 9.68 | 2 | 9.74 | 4 | 0.00 |
| 2017-07-25 | 9902 | 622166 | 135 | 6122245 | 9.74 | 9.90 | 9.66 | 9.81 | 0.07 | 0.72% | 9.80 | 3 | 9.86 | 4 | 0.00 |
| 2017-07-26 | 9902 | 163977 | 64 | 1610560 | 9.90 | 9.90 | 9.76 | 9.77 | 0.04 | -0.41% | 9.76 | 15 | 9.80 | 4 | 0.00 |
| 2017-07-27 | 9902 | 99791 | 49 | 973827 | 9.79 | 9.82 | 9.74 | 9.74 | 0.03 | -0.31% | 9.74 | 1 | 9.80 | 1 | 0.00 |
| 2017-07-28 | 9902 | 412936 | 126 | 4029426 | 9.75 | 9.87 | 9.67 | 9.73 | 0.01 | -0.1% | 9.73 | 4 | 9.78 | 8 | 0.00 |
| 2017-07-31 | 9902 | 102825 | 45 | 999449 | 9.70 | 9.77 | 9.70 | 9.73 | 0.00 | 0% | 9.73 | 1 | 9.78 | 1 | 0.00 |
| 2017-08-01 | 9902 | 65409 | 35 | 640936 | 9.77 | 9.87 | 9.74 | 9.74 | 0.01 | 0.1% | 9.74 | 3 | 9.80 | 11 | 0.00 |
| 2017-08-02 | 9902 | 97796 | 40 | 952715 | 9.76 | 9.83 | 9.70 | 9.72 | 0.02 | -0.21% | 9.71 | 5 | 9.72 | 1 | 0.00 |
| 2017-08-03 | 9902 | 144303 | 80 | 1405626 | 9.71 | 9.81 | 9.71 | 9.78 | 0.06 | 0.62% | 9.73 | 1 | 9.78 | 1 | 0.00 |
| 2017-08-04 | 9902 | 674924 | 183 | 6697676 | 9.78 | 10.05 | 9.72 | 9.81 | 0.03 | 0.31% | 9.81 | 14 | 9.84 | 1 | 0.00 |
| 2017-08-07 | 9902 | 258349 | 64 | 2538002 | 9.82 | 9.89 | 9.81 | 9.82 | 0.01 | 0.1% | 9.82 | 11 | 9.83 | 2 | 0.00 |
| 2017-08-08 | 9902 | 186107 | 73 | 1813917 | 9.88 | 9.88 | 9.69 | 9.75 | 0.07 | -0.71% | 9.75 | 14 | 9.76 | 1 | 0.00 |
| 2017-08-09 | 9902 | 820493 | 219 | 8126958 | 9.69 | 10.05 | 9.69 | 9.80 | 0.05 | 0.51% | 9.80 | 4 | 9.87 | 5 | 0.00 |
| 2017-08-10 | 9902 | 165715 | 56 | 1624278 | 9.80 | 9.86 | 9.73 | 9.77 | 0.03 | -0.31% | 9.77 | 1 | 9.82 | 10 | 0.00 |
| 2017-08-11 | 9902 | 166001 | 60 | 1617429 | 9.74 | 9.85 | 9.70 | 9.72 | 0.05 | -0.51% | 9.72 | 5 | 9.75 | 1 | 0.00 |
| 2017-08-14 | 9902 | 262338 | 88 | 2539999 | 9.72 | 9.72 | 9.65 | 9.65 | 0.07 | -0.72% | 9.65 | 31 | 9.66 | 1 | 0.00 |
| 2017-08-15 | 9902 | 130004 | 58 | 1256687 | 9.67 | 9.75 | 9.63 | 9.63 | 0.02 | -0.21% | 9.63 | 11 | 9.65 | 3 | 0.00 |
| 2017-08-16 | 9902 | 44788 | 24 | 435381 | 9.65 | 9.78 | 9.65 | 9.70 | 0.07 | 0.73% | 9.67 | 2 | 9.70 | 1 | 0.00 |
| 2017-08-17 | 9902 | 49137 | 42 | 477409 | 9.74 | 9.76 | 9.71 | 9.71 | 0.01 | 0.1% | 9.70 | 33 | 9.74 | 11 | 0.00 |
| 2017-08-18 | 9902 | 49134 | 34 | 474675 | 9.65 | 9.72 | 9.65 | 9.66 | 0.05 | -0.51% | 9.66 | 3 | 9.71 | 13 | 0.00 |
| 2017-08-21 | 9902 | 1166869 | 351 | 11278835 | 9.70 | 9.84 | 9.56 | 9.61 | 0.05 | -0.52% | 9.61 | 11 | 9.66 | 1 | 0.00 |
| 2017-08-22 | 9902 | 96186 | 54 | 927429 | 9.62 | 9.70 | 9.61 | 9.62 | 0.01 | 0.1% | 9.62 | 5 | 9.67 | 4 | 0.00 |
| 2017-08-23 | 9902 | 117970 | 50 | 1135950 | 9.65 | 9.68 | 9.60 | 9.62 | 0.00 | 0% | 9.62 | 31 | 9.65 | 2 | 0.00 |
| 2017-08-24 | 9902 | 50135 | 34 | 484324 | 9.62 | 9.79 | 9.62 | 9.64 | 0.02 | 0.21% | 9.64 | 11 | 9.68 | 9 | 0.00 |
| 2017-08-25 | 9902 | 41792 | 28 | 402562 | 9.70 | 9.70 | 9.60 | 9.64 | 0.00 | 0% | 9.64 | 46 | 9.68 | 11 | 0.00 |
| 2017-08-28 | 9902 | 84093 | 53 | 812292 | 9.75 | 9.75 | 9.62 | 9.68 | 0.04 | 0.41% | 9.63 | 3 | 9.68 | 9 | 0.00 |
| 2017-08-29 | 9902 | 216042 | 80 | 2102033 | 9.73 | 9.77 | 9.70 | 9.72 | 0.04 | 0.41% | 9.71 | 8 | 9.75 | 3 | 0.00 |
| 2017-08-30 | 9902 | 608768 | 161 | 6024610 | 9.96 | 9.96 | 9.76 | 9.80 | 0.08 | 0.82% | 9.80 | 8 | 9.84 | 5 | 0.00 |
| 2017-08-31 | 9902 | 249199 | 60 | 2440759 | 9.82 | 9.85 | 9.75 | 9.77 | 0.03 | -0.31% | 9.77 | 12 | 9.81 | 2 | 0.00 |
| 2017-09-01 | 9902 | 959143 | 198 | 9570115 | 9.77 | 10.10 | 9.77 | 9.93 | 0.16 | 1.64% | 9.93 | 37 | 9.95 | 11 | 0.00 |
| 2017-09-04 | 9902 | 1583809 | 704 | 16494268 | 9.94 | 10.75 | 9.88 | 10.50 | 0.57 | 5.74% | 10.40 | 5 | 10.50 | 33 | 0.00 |
| 2017-09-05 | 9902 | 568192 | 221 | 5900574 | 10.50 | 10.65 | 10.15 | 10.40 | 0.10 | -0.95% | 10.35 | 10 | 10.40 | 52 | 0.00 |
| 2017-09-06 | 9902 | 470865 | 158 | 4792450 | 10.35 | 10.35 | 10.05 | 10.05 | 0.35 | -3.37% | 10.05 | 20 | 10.15 | 18 | 0.00 |
| 2017-09-07 | 9902 | 358269 | 147 | 3666649 | 10.25 | 10.40 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 54 | 10.15 | 7 | 0.00 |
| 2017-09-08 | 9902 | 314439 | 110 | 3208030 | 10.25 | 10.35 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 6 | 10.25 | 7 | 0.00 |
| 2017-09-11 | 9902 | 416229 | 174 | 4305503 | 10.30 | 10.50 | 10.25 | 10.35 | 0.20 | 1.97% | 10.35 | 43 | 10.40 | 33 | 0.00 |
| 2017-09-12 | 9902 | 382174 | 123 | 3937004 | 10.40 | 10.45 | 10.15 | 10.20 | 0.15 | -1.45% | 10.15 | 30 | 10.20 | 1 | 0.00 |
| 2017-09-13 | 9902 | 548415 | 209 | 5718714 | 10.25 | 10.60 | 10.25 | 10.35 | 0.15 | 1.47% | 10.35 | 42 | 10.40 | 6 | 0.00 |
| 2017-09-14 | 9902 | 2666350 | 926 | 28968744 | 10.50 | 11.20 | 10.45 | 10.90 | 0.55 | 5.31% | 10.90 | 5 | 10.95 | 1 | 0.00 |
| 2017-09-15 | 9902 | 1113318 | 424 | 12357499 | 11.00 | 11.45 | 10.75 | 10.95 | 0.05 | 0.46% | 10.95 | 13 | 11.00 | 43 | 0.00 |
| 2017-09-18 | 9902 | 374132 | 168 | 4075891 | 11.00 | 11.10 | 10.75 | 11.10 | 0.15 | 1.37% | 11.00 | 5 | 11.10 | 13 | 0.00 |
| 2017-09-19 | 9902 | 385883 | 161 | 4187858 | 11.10 | 11.10 | 10.70 | 10.70 | 0.40 | -3.6% | 10.65 | 12 | 10.70 | 5 | 0.00 |
| 2017-09-20 | 9902 | 554720 | 182 | 5779614 | 10.65 | 10.70 | 10.30 | 10.30 | 0.40 | -3.74% | 10.30 | 59 | 10.40 | 1 | 0.00 |
| 2017-09-21 | 9902 | 204621 | 105 | 2171898 | 10.30 | 10.80 | 10.30 | 10.65 | 0.35 | 3.4% | 10.65 | 1 | 10.70 | 14 | 0.00 |
| 2017-09-22 | 9902 | 243202 | 117 | 2528321 | 10.55 | 10.55 | 10.35 | 10.35 | 0.30 | -2.82% | 10.35 | 8 | 10.40 | 1 | 0.00 |
| 2017-09-25 | 9902 | 163340 | 72 | 1674667 | 10.45 | 10.45 | 10.20 | 10.20 | 0.15 | -1.45% | 10.20 | 8 | 10.25 | 1 | 0.00 |
| 2017-09-26 | 9902 | 120754 | 41 | 1231001 | 10.30 | 10.35 | 10.10 | 10.25 | 0.05 | 0.49% | 10.10 | 12 | 10.25 | 3 | 0.00 |
| 2017-09-27 | 9902 | 99955 | 34 | 1025240 | 10.25 | 10.30 | 10.15 | 10.30 | 0.05 | 0.49% | 10.25 | 19 | 10.30 | 8 | 0.00 |
| 2017-09-28 | 9902 | 42322 | 27 | 433515 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 1 | 10.30 | 4 | 0.00 |
| 2017-09-29 | 9902 | 151987 | 82 | 1531497 | 10.30 | 10.30 | 9.99 | 10.10 | 0.15 | -1.46% | 10.10 | 5 | 10.15 | 37 | 0.00 |
| 2017-09-30 | 9902 | 69396 | 32 | 708619 | 10.15 | 10.30 | 10.10 | 10.20 | 0.10 | 0.99% | 10.20 | 9 | 10.30 | 16 | 0.00 |
| 2017-10-02 | 9902 | 137307 | 58 | 1395215 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 10 | 10.20 | 5 | 0.00 |
| 2017-10-03 | 9902 | 121322 | 49 | 1239918 | 10.20 | 10.30 | 10.20 | 10.20 | 0.05 | 0.49% | 10.20 | 74 | 10.25 | 10 | 0.00 |
| 2017-10-05 | 9902 | 108241 | 36 | 1101394 | 10.25 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 36 | 10.25 | 16 | 0.00 |
| 2017-10-06 | 9902 | 40714 | 29 | 416193 | 10.20 | 10.25 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 1 | 10.30 | 11 | 0.00 |
| 2017-10-11 | 9902 | 1971361 | 358 | 20772017 | 10.30 | 10.70 | 10.15 | 10.40 | 0.20 | 1.96% | 10.40 | 22 | 10.50 | 8 | 0.00 |
| 2017-10-12 | 9902 | 89869 | 58 | 930256 | 10.45 | 10.50 | 10.25 | 10.30 | 0.10 | -0.96% | 10.25 | 69 | 10.30 | 7 | 0.00 |
| 2017-10-13 | 9902 | 101135 | 52 | 1042044 | 10.30 | 10.40 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 17 | 10.35 | 2 | 0.00 |
| 2017-10-16 | 9902 | 99070 | 60 | 1025362 | 10.50 | 10.50 | 10.25 | 10.30 | 0.05 | -0.48% | 10.30 | 9 | 10.40 | 10 | 0.00 |
| 2017-10-17 | 9902 | 131106 | 67 | 1341716 | 10.20 | 10.30 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 8 | 10.25 | 2 | 0.00 |
| 2017-10-18 | 9902 | 134077 | 36 | 1361677 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 13 | 10.20 | 14 | 0.00 |
| 2017-10-19 | 9902 | 67217 | 40 | 683410 | 10.25 | 10.25 | 10.10 | 10.20 | 0.05 | 0.49% | 10.20 | 8 | 10.25 | 5 | 0.00 |
| 2017-10-20 | 9902 | 61478 | 29 | 625677 | 10.25 | 10.30 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 4 | 10.25 | 4 | 0.00 |
| 2017-10-23 | 9902 | 45550 | 34 | 462553 | 10.15 | 10.20 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 57 | 10.20 | 11 | 0.00 |
| 2017-10-24 | 9902 | 157644 | 53 | 1602752 | 10.15 | 10.25 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 2 | 10.20 | 30 | 0.00 |
| 2017-10-25 | 9902 | 99962 | 48 | 1011520 | 10.20 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 4 | 10.15 | 7 | 0.00 |
| 2017-10-26 | 9902 | 51576 | 35 | 522315 | 10.10 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 24 | 10.20 | 16 | 0.00 |
| 2017-10-27 | 9902 | 194521 | 76 | 1961284 | 10.15 | 10.20 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 7 | 10.10 | 6 | 0.00 |
| 2017-10-30 | 9902 | 1031440 | 316 | 10682964 | 10.15 | 10.50 | 10.10 | 10.25 | 0.20 | 1.99% | 10.25 | 15 | 10.35 | 6 | 0.00 |
| 2017-10-31 | 9902 | 121472 | 74 | 1239888 | 10.35 | 10.35 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 11 | 10.30 | 23 | 0.00 |
| 2017-11-01 | 9902 | 87806 | 47 | 893228 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 58 | 10.20 | 10 | 0.00 |
| 2017-11-02 | 9902 | 114998 | 59 | 1180428 | 10.20 | 10.40 | 10.20 | 10.25 | 0.10 | 0.99% | 10.25 | 6 | 10.30 | 5 | 0.00 |
| 2017-11-03 | 9902 | 80555 | 30 | 829359 | 10.30 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 22 | 10.30 | 10 | 0.00 |
| 2017-11-06 | 9902 | 202235 | 45 | 2055921 | 10.25 | 10.35 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 1 | 10.25 | 26 | 0.00 |
| 2017-11-07 | 9902 | 156658 | 57 | 1590094 | 10.15 | 10.25 | 10.05 | 10.20 | 0.00 | 0% | 10.15 | 5 | 10.20 | 3 | 0.00 |
| 2017-11-08 | 9902 | 330451 | 100 | 3337155 | 10.15 | 10.25 | 10.00 | 10.10 | 0.10 | -0.98% | 10.10 | 1 | 10.25 | 28 | 0.00 |
| 2017-11-09 | 9902 | 181800 | 61 | 1831450 | 10.10 | 10.10 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 9 | 10.10 | 10 | 0.00 |
| 2017-11-10 | 9902 | 85392 | 42 | 857070 | 10.00 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 11 | 10.10 | 27 | 0.00 |
| 2017-11-13 | 9902 | 159099 | 67 | 1596490 | 10.10 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 31 | 10.10 | 23 | 0.00 |
| 2017-11-14 | 9902 | 81268 | 35 | 814680 | 10.10 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 5 | 10.10 | 15 | 0.00 |
| 2017-11-15 | 9902 | 96450 | 32 | 965240 | 10.05 | 10.05 | 9.99 | 10.00 | 0.05 | -0.5% | 10.00 | 2 | 10.05 | 17 | 0.00 |
| 2017-11-16 | 9902 | 73001 | 22 | 730410 | 10.00 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 22 | 10.05 | 11 | 0.00 |
| 2017-11-17 | 9902 | 85998 | 38 | 864230 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 25 | 10.10 | 25 | 0.00 |
| 2017-11-20 | 9902 | 1422000 | 274 | 14597200 | 10.05 | 10.35 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 27 | 10.10 | 15 | 0.00 |
| 2017-11-21 | 9902 | 112849 | 62 | 1139690 | 10.15 | 10.20 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 110 | 10.15 | 27 | 0.00 |
| 2017-11-22 | 9902 | 107963 | 58 | 1091573 | 10.10 | 10.15 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 19 | 10.15 | 7 | 0.00 |
| 2017-11-23 | 9902 | 264090 | 104 | 2705066 | 10.25 | 10.30 | 10.20 | 10.25 | 0.10 | 0.99% | 10.20 | 1 | 10.25 | 13 | 0.00 |
| 2017-11-24 | 9902 | 228705 | 62 | 2314369 | 10.25 | 10.25 | 10.10 | 10.10 | 0.15 | -1.46% | 10.10 | 15 | 10.15 | 3 | 0.00 |
| 2017-11-27 | 9902 | 80123 | 35 | 808285 | 10.10 | 10.20 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 15 | 10.15 | 11 | 0.00 |
| 2017-11-28 | 9902 | 70509 | 38 | 712140 | 10.10 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 3 | 10.10 | 6 | 0.00 |
| 2017-11-29 | 9902 | 173759 | 66 | 1742590 | 10.10 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 42 | 10.05 | 8 | 0.00 |
| 2017-11-30 | 9902 | 87792 | 30 | 882720 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.00 | 51 | 10.10 | 39 | 0.00 |
| 2017-12-01 | 9902 | 132001 | 61 | 1333110 | 10.10 | 10.20 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 16 | 10.10 | 19 | 0.00 |
| 2017-12-04 | 9902 | 244013 | 70 | 2452480 | 10.05 | 10.20 | 10.00 | 10.10 | 0.05 | 0.5% | 10.00 | 95 | 10.10 | 25 | 0.00 |
| 2017-12-05 | 9902 | 97745 | 42 | 983300 | 10.05 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 9 | 10.10 | 20 | 0.00 |
| 2017-12-06 | 9902 | 300505 | 72 | 3007500 | 10.15 | 10.15 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 26 | 10.05 | 11 | 0.00 |
| 2017-12-07 | 9902 | 136945 | 36 | 1371350 | 10.05 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 21 | 10.05 | 22 | 0.00 |
| 2017-12-08 | 9902 | 81019 | 30 | 809600 | 10.00 | 10.05 | 9.95 | 10.00 | 0.00 | 0% | 9.99 | 18 | 10.05 | 21 | 0.00 |
| 2017-12-11 | 9902 | 142271 | 55 | 1418323 | 10.10 | 10.10 | 9.95 | 9.95 | 0.05 | -0.5% | 9.95 | 30 | 9.96 | 3 | 0.00 |
| 2017-12-12 | 9902 | 39673 | 22 | 395640 | 9.95 | 10.00 | 9.95 | 9.97 | 0.02 | 0.2% | 9.97 | 1 | 9.98 | 5 | 0.00 |
| 2017-12-13 | 9902 | 93263 | 36 | 931177 | 10.00 | 10.00 | 9.96 | 10.00 | 0.03 | 0.3% | 9.97 | 4 | 10.00 | 5 | 0.00 |
| 2017-12-14 | 9902 | 192637 | 52 | 1932870 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 1 | 10.10 | 40 | 0.00 |
| 2017-12-15 | 9902 | 75050 | 22 | 749877 | 10.00 | 10.00 | 9.96 | 9.98 | 0.07 | -0.7% | 9.96 | 4 | 9.98 | 9 | 0.00 |
| 2017-12-18 | 9902 | 19489 | 29 | 194159 | 9.97 | 9.97 | 9.96 | 9.96 | 0.02 | -0.2% | 9.96 | 11 | 9.99 | 5 | 0.00 |
| 2017-12-19 | 9902 | 46950 | 27 | 468376 | 9.97 | 10.00 | 9.96 | 10.00 | 0.04 | 0.4% | 9.96 | 7 | 10.00 | 14 | 0.00 |
| 2017-12-20 | 9902 | 207076 | 53 | 2091013 | 10.00 | 10.20 | 10.00 | 10.10 | 0.10 | 1% | 10.00 | 23 | 10.10 | 29 | 0.00 |
| 2017-12-21 | 9902 | 57043 | 34 | 573180 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 118 | 10.05 | 49 | 0.00 |
| 2017-12-22 | 9902 | 165369 | 36 | 1655390 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 26 | 10.10 | 21 | 0.00 |
| 2017-12-25 | 9902 | 94408 | 39 | 946349 | 10.05 | 10.05 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 11 | 10.05 | 2 | 0.00 |
| 2017-12-26 | 9902 | 44169 | 30 | 441461 | 10.00 | 10.00 | 9.98 | 9.98 | 0.07 | -0.7% | 9.98 | 7 | 9.99 | 4 | 0.00 |
| 2017-12-27 | 9902 | 39006 | 30 | 389994 | 9.99 | 10.05 | 9.99 | 10.00 | 0.02 | 0.2% | 9.99 | 2 | 10.05 | 20 | 0.00 |
| 2017-12-28 | 9902 | 7312374 | 1767 | 78998914 | 10.00 | 11.00 | 10.00 | 11.00 | 1.00 | 10% | 11.00 | 238 | 0.00 | 0 | 0.00 |
| 2017-12-29 | 9902 | 2777959 | 900 | 29840215 | 11.00 | 11.00 | 10.55 | 10.60 | 0.40 | -3.64% | 10.55 | 87 | 10.60 | 24 | 0.00 |