台灣50(0050)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 | 71.90 0 0% | 71.85 -0.05 -0.07% | 72.50 0.65 0.9% | 72.65 0.15 0.21% | 72.45 -0.2 -0.28% | 72.40 -0.05 -0.07% | 72.40 0 0% | 73.15 0.75 1.04% | 72.60 -0.55 -0.75% | 72.00 -0.6 -0.83% | 72.30 0.3 0.42% | 72.15 -0.15 -0.21% | 71.95 -0.2 -0.28% | 72.15 0.2 0.28% | 72.75 0.6 0.83% | 73.30 0.55 0.76% | 72.54 | |||||||||||||||
| 2 月 | 72.90 -0.4 -0.55% | 72.85 -0.05 -0.07% | 73.25 0.4 0.55% | 73.30 0.05 0.07% | 71.75 -1.55 -2.11% | 72.00 0.25 0.35% | 72.80 0.8 1.11% | 72.95 0.15 0.21% | 73.20 0.25 0.34% | 73.90 0.7 0.96% | 73.45 -0.45 -0.61% | 73.35 -0.1 -0.14% | 73.50 0.15 0.2% | 73.10 -0.4 -0.54% | 73.25 0.15 0.21% | 73.30 0.05 0.07% | 73.10 -0.2 -0.27% | 73.15 0.05 0.07% | 72.89 | |||||||||||||
| 3 月 | 72.35 -0.8 -1.09% | 72.55 0.2 0.28% | 72.10 -0.45 -0.62% | 72.15 0.05 0.07% | 72.45 0.3 0.42% | 72.85 0.4 0.55% | 72.05 -0.8 -1.1% | 72.00 -0.05 -0.07% | 72.50 0.5 0.69% | 73.00 0.5 0.69% | 72.85 -0.15 -0.21% | 73.80 0.95 1.3% | 74.00 0.2 0.27% | 73.95 -0.05 -0.07% | 74.90 0.95 1.28% | 74.20 -0.7 -0.93% | 74.35 0.15 0.2% | 74.25 -0.1 -0.13% | 74.20 -0.05 -0.07% | 74.25 0.05 0.07% | 74.00 -0.25 -0.34% | 73.90 -0.1 -0.14% | 73.70 -0.2 -0.27% | 73.3 | ||||||||
| 4 月 | 74.65 0.95 1.29% | 74.40 -0.25 -0.33% | 74.10 -0.3 -0.4% | 74.20 0.1 0.13% | 73.90 -0.3 -0.4% | 74.05 0.15 0.2% | 74.40 0.35 0.47% | 73.55 -0.85 -1.14% | 73.60 0.05 0.07% | 73.60 0 0% | 72.80 -0.8 -1.09% | 72.80 0 0% | 73.50 0.7 0.96% | 73.65 0.15 0.2% | 74.35 0.7 0.95% | 74.55 0.2 0.27% | 74.50 -0.05 -0.07% | 74.55 0.05 0.07% | 74.11 | |||||||||||||
| 5 月 | 75.20 0.65 0.87% | 75.55 0.35 0.47% | 75.65 0.1 0.13% | 75.15 -0.5 -0.66% | 75.70 0.55 0.73% | 75.95 0.25 0.33% | 76.25 0.3 0.39% | 76.50 0.25 0.33% | 76.30 -0.2 -0.26% | 76.50 0.2 0.26% | 76.50 0 0% | 76.30 -0.2 -0.26% | 75.90 -0.4 -0.52% | 75.85 -0.05 -0.07% | 76.05 0.2 0.26% | 76.35 0.3 0.39% | 76.30 -0.05 -0.07% | 77.00 0.7 0.92% | 76.95 -0.05 -0.06% | 76.50 -0.45 -0.58% | 76.17 | |||||||||||
| 6 月 | 76.90 0.4 0.52% | 77.20 0.3 0.39% | 77.40 0.2 0.26% | 77.95 0.55 0.71% | 77.95 0 0% | 78.25 0.3 0.38% | 78.00 -0.25 -0.32% | 77.15 -0.85 -1.09% | 77.25 0.1 0.13% | 76.85 -0.4 -0.52% | 76.90 0.05 0.07% | 77.70 0.8 1.04% | 78.55 0.85 1.09% | 79.45 0.9 1.15% | 79.55 0.1 0.13% | 79.75 0.2 0.25% | 79.70 -0.05 -0.06% | 81.40 1.7 2.13% | 81.30 -0.1 -0.12% | 80.55 -0.75 -0.92% | 80.65 0.1 0.12% | 80.40 -0.25 -0.31% | 78.75 | |||||||||
| 7 月 | 80.45 0.05 0.06% | 80.00 -0.45 -0.56% | 80.75 0.75 0.94% | 80.40 -0.35 -0.43% | 79.95 -0.45 -0.56% | 80.35 0.4 0.5% | 81.55 1.2 1.49% | 81.55 0 0% | 82.20 0.65 0.8% | 82.05 -0.15 -0.18% | 82.20 0.15 0.18% | 82.40 0.2 0.24% | 82.70 0.3 0.36% | 82.65 -0.05 -0.06% | 82.10 -0.55 -0.67% | 82.30 0.2 0.24% | 82.45 0.15 0.18% | 82.15 -0.3 -0.36% | 83.00 0.85 1.03% | 82.10 -0.9 -1.08% | 81.35 -0.75 -0.91% | 81.62 | ||||||||||
| 8 月 | 81.80 0.45 0.55% | 82.50 0.7 0.86% | 82.20 -0.3 -0.36% | 82.35 0.15 0.18% | 82.95 0.6 0.73% | 82.90 -0.05 -0.06% | 82.15 -0.75 -0.9% | 81.60 -0.55 -0.67% | 81.25 -0.35 -0.43% | 80.75 -0.5 -0.62% | 81.30 0.55 0.68% | 81.00 -0.3 -0.37% | 81.65 0.65 0.8% | 81.15 -0.5 -0.61% | 81.05 -0.1 -0.12% | 81.85 0.8 0.99% | 81.75 -0.1 -0.12% | 82.55 0.8 0.98% | 82.70 0.15 0.18% | 82.55 -0.15 -0.18% | 82.30 -0.25 -0.3% | 82.70 0.4 0.49% | 82.95 0.25 0.3% | 81.97 | ||||||||
| 9 月 | 83.00 0.05 0.06% | 82.85 -0.15 -0.18% | 82.95 0.1 0.12% | 82.60 -0.35 -0.42% | 82.25 -0.35 -0.42% | 82.70 0.45 0.55% | 82.55 -0.15 -0.18% | 82.85 0.3 0.36% | 82.30 -0.55 -0.66% | 82.35 0.05 0.06% | 82.35 0 0% | 83.15 0.8 0.97% | 82.75 -0.4 -0.48% | 82.20 -0.55 -0.66% | 82.70 0.5 0.61% | 81.60 -1.1 -1.33% | 80.95 -0.65 -0.8% | 80.30 -0.65 -0.8% | 80.70 0.4 0.5% | 80.40 -0.3 -0.37% | 80.65 0.25 0.31% | 81.20 0.55 0.68% | 82.09 | |||||||||
| 10 月 | 81.50 0.3 0.37% | 81.50 0 0% | 81.85 0.35 0.43% | 82.10 0.25 0.31% | 83.40 1.3 1.58% | 84.20 0.8 0.96% | 84.05 -0.15 -0.18% | 84.50 0.45 0.54% | 84.30 -0.2 -0.24% | 84.60 0.3 0.36% | 84.90 0.3 0.35% | 84.55 -0.35 -0.41% | 84.50 -0.05 -0.06% | 84.40 -0.1 -0.12% | 84.35 -0.05 -0.06% | 84.25 -0.1 -0.12% | 84.30 0.05 0.06% | 84.95 0.65 0.77% | 85.20 0.25 0.29% | 83.86 | ||||||||||||
| 11 月 | 85.10 -0.1 -0.12% | 84.80 -0.3 -0.35% | 84.70 -0.1 -0.12% | 84.85 0.15 0.18% | 85.30 0.45 0.53% | 84.95 -0.35 -0.41% | 84.40 -0.55 -0.65% | 84.55 0.15 0.18% | 84.30 -0.25 -0.3% | 84.15 -0.15 -0.18% | 83.30 -0.85 -1.01% | 83.60 0.3 0.36% | 84.35 0.75 0.9% | 84.00 -0.35 -0.41% | 84.75 0.75 0.89% | 85.15 0.4 0.47% | 85.20 0.05 0.06% | 85.15 -0.05 -0.06% | 84.15 -1 -1.17% | 83.60 -0.55 -0.65% | 83.70 0.1 0.12% | 82.25 -1.45 -1.73% | 84.3 | |||||||||
| 12 月 | 82.60 0.35 0.43% | 82.90 0.3 0.36% | 82.25 -0.65 -0.78% | 80.85 -1.4 -1.7% | 80.90 0.05 0.06% | 80.90 0 0% | 81.50 0.6 0.74% | 80.95 -0.55 -0.67% | 81.00 0.05 0.06% | 81.75 0.75 0.93% | 81.10 -0.65 -0.8% | 81.20 0.1 0.12% | 80.80 -0.4 -0.49% | 81.05 0.25 0.31% | 81.00 -0.05 -0.06% | 81.30 0.3 0.37% | 81.45 0.15 0.18% | 80.65 -0.8 -0.98% | 80.90 0.25 0.31% | 81.70 0.8 0.99% | 82.15 0.45 0.55% | 81.44 |
說明:最高漲幅:2.13%最低跌幅:-2.11% 最高價:85.30最低價:71.75平均價:78.54,灰色底表示週末,漲164天(66.45)元,跌142天(-57.55)元,平盤10天
2%=4,1%=66,0%=104,-0%=3,-1%=65,-2%=74,
| 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 | 0050 | 2331431 | 451 | 167301490 | 71.70 | 71.90 | 71.50 | 71.90 | 0.10 | 0% | 71.90 | 357 | 71.95 | 85 | 0.00 |
| 2017-01-04 | 0050 | 4284195 | 614 | 308177877 | 72.00 | 72.10 | 71.75 | 71.85 | 0.05 | -0.07% | 71.85 | 551 | 71.90 | 113 | 0.00 |
| 2017-01-05 | 0050 | 4573600 | 1236 | 330422521 | 71.85 | 72.50 | 71.80 | 72.50 | 0.65 | 0.9% | 72.45 | 61 | 72.50 | 190 | 0.00 |
| 2017-01-06 | 0050 | 3752998 | 980 | 272387663 | 72.45 | 72.75 | 72.45 | 72.65 | 0.15 | 0.21% | 72.60 | 497 | 72.65 | 520 | 0.00 |
| 2017-01-09 | 0050 | 5038290 | 1057 | 366344482 | 72.75 | 72.95 | 72.30 | 72.45 | 0.20 | -0.28% | 72.45 | 664 | 72.50 | 6 | 0.00 |
| 2017-01-10 | 0050 | 1857853 | 422 | 134624612 | 72.45 | 72.60 | 72.40 | 72.40 | 0.05 | -0.07% | 72.40 | 105 | 72.50 | 84 | 0.00 |
| 2017-01-11 | 0050 | 1898053 | 589 | 137621077 | 72.80 | 72.85 | 72.40 | 72.40 | 0.00 | 0% | 72.40 | 91 | 72.45 | 15 | 0.00 |
| 2017-01-12 | 0050 | 4857459 | 1399 | 354847738 | 72.60 | 73.30 | 72.60 | 73.15 | 0.75 | 1.04% | 73.10 | 7 | 73.15 | 89 | 0.00 |
| 2017-01-13 | 0050 | 3909860 | 835 | 284091239 | 72.80 | 72.80 | 72.60 | 72.60 | 0.55 | -0.75% | 72.60 | 226 | 72.65 | 1 | 0.00 |
| 2017-01-16 | 0050 | 2418439 | 881 | 174145772 | 72.40 | 72.40 | 71.80 | 72.00 | 0.60 | -0.83% | 71.95 | 133 | 72.00 | 28 | 0.00 |
| 2017-01-17 | 0050 | 1572741 | 494 | 113686311 | 72.00 | 72.40 | 72.00 | 72.30 | 0.30 | 0.42% | 72.30 | 352 | 72.35 | 21 | 0.00 |
| 2017-01-18 | 0050 | 3837818 | 679 | 276891011 | 72.20 | 72.20 | 72.05 | 72.15 | 0.15 | -0.21% | 72.10 | 40 | 72.15 | 31 | 0.00 |
| 2017-01-19 | 0050 | 4065559 | 665 | 292416114 | 71.85 | 72.10 | 71.60 | 71.95 | 0.20 | -0.28% | 71.95 | 319 | 72.00 | 16 | 0.00 |
| 2017-01-20 | 0050 | 2422174 | 1433 | 174730158 | 71.95 | 72.25 | 71.95 | 72.15 | 0.20 | 0.28% | 72.15 | 88 | 72.25 | 107 | 0.00 |
| 2017-01-23 | 0050 | 5965089 | 1534 | 434672631 | 72.55 | 73.00 | 72.55 | 72.75 | 0.60 | 0.83% | 72.75 | 574 | 72.80 | 1 | 0.00 |
| 2017-01-24 | 0050 | 4575104 | 1858 | 334830127 | 73.00 | 73.30 | 72.90 | 73.30 | 0.55 | 0.76% | 73.25 | 3 | 73.30 | 292 | 0.00 |
| 2017-02-02 | 0050 | 6999147 | 1808 | 511783003 | 73.50 | 73.65 | 72.75 | 72.90 | 0.40 | -0.55% | 72.85 | 12 | 72.90 | 419 | 0.00 |
| 2017-02-03 | 0050 | 2809194 | 1203 | 204726612 | 72.95 | 73.15 | 72.65 | 72.85 | 0.05 | -0.07% | 72.85 | 19 | 72.90 | 154 | 0.00 |
| 2017-02-06 | 0050 | 2947246 | 1195 | 215765564 | 73.00 | 73.40 | 72.95 | 73.25 | 0.40 | 0.55% | 73.25 | 2 | 73.30 | 2 | 0.00 |
| 2017-02-07 | 0050 | 4305232 | 1897 | 315681749 | 73.10 | 73.45 | 73.10 | 73.30 | 0.05 | 0.07% | 73.30 | 541 | 73.40 | 7 | 0.00 |
| 2017-02-08 | 0050 | 4433939 | 2095 | 317740281 | 71.90 | 71.90 | 71.35 | 71.75 | 0.00 | -2.11% | 71.75 | 24 | 71.80 | 175 | 0.00 |
| 2017-02-09 | 0050 | 3548420 | 857 | 255343191 | 71.75 | 72.20 | 71.65 | 72.00 | 0.25 | 0.35% | 72.00 | 629 | 72.10 | 62 | 0.00 |
| 2017-02-10 | 0050 | 4869787 | 1148 | 353758401 | 72.10 | 72.95 | 72.10 | 72.80 | 0.80 | 1.11% | 72.80 | 84 | 72.85 | 57 | 0.00 |
| 2017-02-13 | 0050 | 3330147 | 924 | 243215631 | 72.80 | 73.10 | 72.80 | 72.95 | 0.15 | 0.21% | 72.95 | 455 | 73.00 | 1 | 0.00 |
| 2017-02-14 | 0050 | 6071668 | 1379 | 445062006 | 73.40 | 73.50 | 73.10 | 73.20 | 0.25 | 0.34% | 73.20 | 184 | 73.25 | 265 | 0.00 |
| 2017-02-15 | 0050 | 9407004 | 2298 | 692431969 | 73.30 | 73.90 | 73.20 | 73.90 | 0.70 | 0.96% | 73.85 | 1 | 73.90 | 271 | 0.00 |
| 2017-02-16 | 0050 | 5466631 | 1713 | 402438648 | 74.00 | 74.20 | 73.35 | 73.45 | 0.45 | -0.61% | 73.45 | 486 | 73.55 | 89 | 0.00 |
| 2017-02-17 | 0050 | 5192773 | 1184 | 381393148 | 73.65 | 73.70 | 73.35 | 73.35 | 0.10 | -0.14% | 73.35 | 1001 | 73.40 | 2 | 0.00 |
| 2017-02-18 | 0050 | 3227803 | 1190 | 237095308 | 73.30 | 73.55 | 73.20 | 73.50 | 0.15 | 0.2% | 73.50 | 18 | 73.55 | 40 | 0.00 |
| 2017-02-20 | 0050 | 2802606 | 1401 | 205434206 | 73.55 | 73.65 | 73.10 | 73.10 | 0.40 | -0.54% | 73.10 | 28 | 73.15 | 7 | 0.00 |
| 2017-02-21 | 0050 | 3337389 | 527 | 244318096 | 73.20 | 73.40 | 73.05 | 73.25 | 0.15 | 0.21% | 73.20 | 8 | 73.25 | 4 | 0.00 |
| 2017-02-22 | 0050 | 2938397 | 484 | 215548987 | 73.60 | 73.70 | 73.15 | 73.30 | 0.05 | 0.07% | 73.25 | 111 | 73.30 | 371 | 0.00 |
| 2017-02-23 | 0050 | 2332442 | 571 | 170965930 | 73.25 | 73.55 | 73.10 | 73.10 | 0.20 | -0.27% | 73.10 | 465 | 73.15 | 2 | 0.00 |
| 2017-02-24 | 0050 | 1844790 | 615 | 134857020 | 73.05 | 73.30 | 72.85 | 73.15 | 0.05 | 0.07% | 73.15 | 105 | 73.20 | 202 | 0.00 |
| 2017-03-01 | 0050 | 3107350 | 1270 | 225726160 | 73.10 | 73.10 | 72.35 | 72.35 | 0.80 | -1.09% | 72.35 | 155 | 72.55 | 6 | 0.00 |
| 2017-03-02 | 0050 | 7057872 | 1735 | 512240160 | 72.95 | 73.25 | 72.25 | 72.55 | 0.20 | 0.28% | 72.55 | 31 | 72.60 | 143 | 0.00 |
| 2017-03-03 | 0050 | 4410226 | 1751 | 318135638 | 72.30 | 72.35 | 72.00 | 72.10 | 0.45 | -0.62% | 72.05 | 43 | 72.10 | 457 | 0.00 |
| 2017-03-06 | 0050 | 2177363 | 882 | 157105795 | 72.05 | 72.25 | 72.00 | 72.15 | 0.05 | 0.07% | 72.15 | 43 | 72.20 | 43 | 0.00 |
| 2017-03-07 | 0050 | 2027296 | 833 | 146868581 | 72.25 | 72.60 | 72.25 | 72.45 | 0.30 | 0.42% | 72.45 | 198 | 72.50 | 9 | 0.00 |
| 2017-03-08 | 0050 | 2182147 | 842 | 158530106 | 72.65 | 72.85 | 72.45 | 72.85 | 0.40 | 0.55% | 72.80 | 7 | 72.85 | 50 | 0.00 |
| 2017-03-09 | 0050 | 3381395 | 1599 | 243825130 | 72.60 | 72.60 | 71.95 | 72.05 | 0.80 | -1.1% | 72.05 | 4 | 72.10 | 3 | 0.00 |
| 2017-03-10 | 0050 | 5423285 | 1558 | 389031634 | 71.95 | 72.05 | 71.55 | 72.00 | 0.05 | -0.07% | 71.95 | 25 | 72.00 | 15 | 0.00 |
| 2017-03-13 | 0050 | 2515382 | 779 | 182074433 | 72.15 | 72.50 | 72.15 | 72.50 | 0.50 | 0.69% | 72.45 | 6 | 72.50 | 55 | 0.00 |
| 2017-03-14 | 0050 | 3948353 | 1207 | 287952737 | 72.60 | 73.10 | 72.60 | 73.00 | 0.50 | 0.69% | 72.90 | 44 | 73.00 | 99 | 0.00 |
| 2017-03-15 | 0050 | 3490372 | 1293 | 254234206 | 72.80 | 73.00 | 72.60 | 72.85 | 0.15 | -0.21% | 72.80 | 4 | 72.85 | 3 | 0.00 |
| 2017-03-16 | 0050 | 7545149 | 2754 | 555972274 | 73.30 | 73.85 | 73.30 | 73.80 | 0.95 | 1.3% | 73.75 | 262 | 73.80 | 45 | 0.00 |
| 2017-03-17 | 0050 | 5265875 | 2375 | 389526850 | 73.85 | 74.10 | 73.75 | 74.00 | 0.20 | 0.27% | 73.95 | 12 | 74.00 | 209 | 0.00 |
| 2017-03-20 | 0050 | 5073186 | 1028 | 375539714 | 73.95 | 74.15 | 73.85 | 73.95 | 0.05 | -0.07% | 73.95 | 478 | 74.00 | 2 | 0.00 |
| 2017-03-21 | 0050 | 8511270 | 1843 | 634988551 | 74.30 | 74.90 | 74.30 | 74.90 | 0.95 | 1.28% | 74.90 | 95 | 74.95 | 359 | 0.00 |
| 2017-03-22 | 0050 | 4939975 | 1268 | 366163705 | 74.25 | 74.25 | 74.00 | 74.20 | 0.70 | -0.93% | 74.20 | 31 | 74.25 | 15 | 0.00 |
| 2017-03-23 | 0050 | 4105955 | 687 | 305444615 | 74.60 | 74.65 | 74.15 | 74.35 | 0.15 | 0.2% | 74.35 | 591 | 74.40 | 3 | 0.00 |
| 2017-03-24 | 0050 | 3308120 | 548 | 245456942 | 74.35 | 74.40 | 74.10 | 74.25 | 0.10 | -0.13% | 74.25 | 34 | 74.30 | 20 | 0.00 |
| 2017-03-27 | 0050 | 2474340 | 582 | 183601806 | 74.00 | 74.40 | 73.85 | 74.20 | 0.05 | -0.07% | 74.20 | 43 | 74.25 | 56 | 0.00 |
| 2017-03-28 | 0050 | 5565534 | 1726 | 413437983 | 74.55 | 74.60 | 73.95 | 74.25 | 0.05 | 0.07% | 74.25 | 14 | 74.30 | 62 | 0.00 |
| 2017-03-29 | 0050 | 2464193 | 551 | 182878025 | 74.45 | 74.50 | 74.00 | 74.00 | 0.25 | -0.34% | 74.00 | 261 | 74.10 | 25 | 0.00 |
| 2017-03-30 | 0050 | 2181458 | 424 | 161500292 | 74.00 | 74.25 | 73.90 | 73.90 | 0.10 | -0.14% | 73.90 | 503 | 73.95 | 2 | 0.00 |
| 2017-03-31 | 0050 | 2008887 | 614 | 148377572 | 73.95 | 74.10 | 73.70 | 73.70 | 0.20 | -0.27% | 73.70 | 171 | 73.75 | 252 | 0.00 |
| 2017-04-05 | 0050 | 3594368 | 1177 | 267911149 | 73.95 | 74.80 | 73.95 | 74.65 | 0.95 | 1.29% | 74.65 | 111 | 74.70 | 134 | 0.00 |
| 2017-04-06 | 0050 | 2811150 | 880 | 209240706 | 74.80 | 74.80 | 74.30 | 74.40 | 0.25 | -0.33% | 74.35 | 12 | 74.40 | 515 | 0.00 |
| 2017-04-07 | 0050 | 1889165 | 887 | 139505932 | 74.30 | 74.30 | 73.40 | 74.10 | 0.30 | -0.4% | 74.10 | 90 | 74.15 | 6 | 0.00 |
| 2017-04-10 | 0050 | 1060789 | 394 | 78625981 | 74.10 | 74.25 | 74.00 | 74.20 | 0.10 | 0.13% | 74.10 | 256 | 74.20 | 71 | 0.00 |
| 2017-04-11 | 0050 | 1266959 | 647 | 93779536 | 74.10 | 74.40 | 73.75 | 73.90 | 0.30 | -0.4% | 73.90 | 212 | 73.95 | 118 | 0.00 |
| 2017-04-12 | 0050 | 1940147 | 802 | 143460184 | 73.90 | 74.10 | 73.65 | 74.05 | 0.15 | 0.2% | 74.00 | 510 | 74.05 | 242 | 0.00 |
| 2017-04-13 | 0050 | 6004675 | 877 | 446309468 | 73.90 | 74.45 | 73.90 | 74.40 | 0.35 | 0.47% | 74.40 | 160 | 74.45 | 971 | 0.00 |
| 2017-04-14 | 0050 | 2674280 | 1263 | 196994842 | 73.90 | 73.90 | 73.50 | 73.55 | 0.85 | -1.14% | 73.50 | 357 | 73.55 | 375 | 0.00 |
| 2017-04-17 | 0050 | 5339490 | 1008 | 393147347 | 73.55 | 73.80 | 73.35 | 73.60 | 0.05 | 0.07% | 73.60 | 226 | 73.65 | 7 | 0.00 |
| 2017-04-18 | 0050 | 4099924 | 671 | 302371805 | 73.85 | 74.00 | 73.50 | 73.60 | 0.00 | 0% | 73.55 | 243 | 73.60 | 235 | 0.00 |
| 2017-04-19 | 0050 | 9185446 | 3402 | 669532623 | 73.10 | 73.25 | 72.65 | 72.80 | 0.80 | -1.09% | 72.80 | 52 | 72.85 | 500 | 0.00 |
| 2017-04-20 | 0050 | 3142256 | 1420 | 228422188 | 72.55 | 72.90 | 72.50 | 72.80 | 0.00 | 0% | 72.75 | 102 | 72.80 | 551 | 0.00 |
| 2017-04-21 | 0050 | 3247213 | 1035 | 238184129 | 73.25 | 73.50 | 73.10 | 73.50 | 0.70 | 0.96% | 73.45 | 17 | 73.50 | 362 | 0.00 |
| 2017-04-24 | 0050 | 4309464 | 896 | 317407130 | 73.90 | 73.95 | 73.45 | 73.65 | 0.15 | 0.2% | 73.60 | 33 | 73.65 | 290 | 0.00 |
| 2017-04-25 | 0050 | 5698061 | 1525 | 422598229 | 73.85 | 74.40 | 73.70 | 74.35 | 0.70 | 0.95% | 74.30 | 457 | 74.35 | 60 | 0.00 |
| 2017-04-26 | 0050 | 4117953 | 953 | 307089866 | 74.70 | 74.70 | 74.40 | 74.55 | 0.20 | 0.27% | 74.55 | 314 | 74.60 | 152 | 0.00 |
| 2017-04-27 | 0050 | 3685290 | 734 | 273944187 | 74.35 | 74.50 | 74.15 | 74.50 | 0.05 | -0.07% | 74.40 | 1 | 74.50 | 478 | 0.00 |
| 2017-04-28 | 0050 | 4423100 | 938 | 329448991 | 74.50 | 74.60 | 74.30 | 74.55 | 0.05 | 0.07% | 74.55 | 14 | 74.60 | 323 | 0.00 |
| 2017-05-02 | 0050 | 15728364 | 2827 | 1183549491 | 75.00 | 75.40 | 75.00 | 75.20 | 0.65 | 0.87% | 75.20 | 31 | 75.25 | 93 | 0.00 |
| 2017-05-03 | 0050 | 4711953 | 1708 | 355729364 | 75.30 | 75.65 | 75.30 | 75.55 | 0.35 | 0.47% | 75.50 | 467 | 75.55 | 134 | 0.00 |
| 2017-05-04 | 0050 | 3996825 | 1145 | 301811102 | 75.55 | 75.65 | 75.35 | 75.65 | 0.10 | 0.13% | 75.60 | 8 | 75.65 | 155 | 0.00 |
| 2017-05-05 | 0050 | 5287815 | 1320 | 397880732 | 75.45 | 75.45 | 75.10 | 75.15 | 0.50 | -0.66% | 75.10 | 67 | 75.15 | 2 | 0.00 |
| 2017-05-08 | 0050 | 4083374 | 1054 | 308091358 | 75.55 | 75.70 | 75.25 | 75.70 | 0.55 | 0.73% | 75.65 | 302 | 75.70 | 164 | 0.00 |
| 2017-05-09 | 0050 | 4190236 | 1120 | 319313121 | 75.70 | 76.50 | 75.70 | 75.95 | 0.25 | 0.33% | 75.95 | 3 | 76.00 | 1 | 0.00 |
| 2017-05-10 | 0050 | 1763035 | 638 | 134244947 | 76.15 | 76.35 | 76.00 | 76.25 | 0.30 | 0.39% | 76.20 | 1 | 76.25 | 268 | 0.00 |
| 2017-05-11 | 0050 | 2018313 | 736 | 154148338 | 76.10 | 76.50 | 76.00 | 76.50 | 0.25 | 0.33% | 76.40 | 250 | 76.50 | 297 | 0.00 |
| 2017-05-12 | 0050 | 2810989 | 539 | 214492626 | 76.25 | 76.50 | 76.15 | 76.30 | 0.20 | -0.26% | 76.20 | 10 | 76.30 | 860 | 0.00 |
| 2017-05-15 | 0050 | 1285720 | 539 | 98284746 | 76.30 | 76.55 | 76.20 | 76.50 | 0.20 | 0.26% | 76.45 | 11 | 76.50 | 104 | 0.00 |
| 2017-05-16 | 0050 | 1598332 | 803 | 122092507 | 76.50 | 76.60 | 76.25 | 76.50 | 0.00 | 0% | 76.45 | 100 | 76.50 | 204 | 0.00 |
| 2017-05-17 | 0050 | 1331528 | 476 | 101438562 | 76.30 | 76.40 | 76.05 | 76.30 | 0.20 | -0.26% | 76.25 | 11 | 76.30 | 211 | 0.00 |
| 2017-05-18 | 0050 | 4271928 | 943 | 323392357 | 75.65 | 75.90 | 75.30 | 75.90 | 0.40 | -0.52% | 75.80 | 7 | 75.90 | 196 | 0.00 |
| 2017-05-19 | 0050 | 1162847 | 297 | 88166922 | 75.65 | 75.90 | 75.65 | 75.85 | 0.05 | -0.07% | 75.80 | 28 | 75.85 | 27 | 0.00 |
| 2017-05-22 | 0050 | 2576137 | 761 | 195790949 | 75.95 | 76.15 | 75.75 | 76.05 | 0.20 | 0.26% | 76.05 | 72 | 76.10 | 251 | 0.00 |
| 2017-05-23 | 0050 | 3844351 | 568 | 292887587 | 76.05 | 76.45 | 76.00 | 76.35 | 0.30 | 0.39% | 76.35 | 67 | 76.40 | 619 | 0.00 |
| 2017-05-24 | 0050 | 2886268 | 645 | 220350338 | 76.35 | 76.45 | 76.25 | 76.30 | 0.05 | -0.07% | 76.25 | 545 | 76.30 | 18 | 0.00 |
| 2017-05-25 | 0050 | 4681977 | 1568 | 360095129 | 76.70 | 77.00 | 76.45 | 77.00 | 0.70 | 0.92% | 77.00 | 261 | 77.05 | 159 | 0.00 |
| 2017-05-26 | 0050 | 4018329 | 598 | 308975447 | 77.00 | 77.15 | 76.75 | 76.95 | 0.05 | -0.06% | 76.95 | 148 | 77.00 | 50 | 0.00 |
| 2017-05-31 | 0050 | 2701301 | 765 | 207172841 | 76.95 | 77.50 | 76.40 | 76.50 | 0.45 | -0.58% | 76.45 | 6 | 76.50 | 49 | 0.00 |
| 2017-06-01 | 0050 | 2221692 | 782 | 170334430 | 76.50 | 76.90 | 76.50 | 76.90 | 0.40 | 0.52% | 76.80 | 1 | 76.90 | 375 | 0.00 |
| 2017-06-02 | 0050 | 3540934 | 733 | 273287776 | 77.30 | 77.30 | 77.05 | 77.20 | 0.30 | 0.39% | 77.20 | 398 | 77.25 | 149 | 0.00 |
| 2017-06-03 | 0050 | 2052295 | 541 | 158709516 | 77.25 | 77.40 | 77.25 | 77.40 | 0.20 | 0.26% | 77.35 | 63 | 77.40 | 6 | 0.00 |
| 2017-06-06 | 0050 | 1203007 | 618 | 93684346 | 77.95 | 77.95 | 77.70 | 77.95 | 0.05 | 0.71% | 77.90 | 7 | 77.95 | 313 | 0.00 |
| 2017-06-07 | 0050 | 1844790 | 485 | 143852570 | 77.90 | 78.10 | 77.70 | 77.95 | 0.00 | 0% | 77.90 | 3 | 77.95 | 4 | 0.00 |
| 2017-06-08 | 0050 | 1886861 | 489 | 147421476 | 77.95 | 78.25 | 77.80 | 78.25 | 0.30 | 0.38% | 78.15 | 70 | 78.25 | 442 | 0.00 |
| 2017-06-09 | 0050 | 3010414 | 1261 | 235254296 | 78.05 | 78.35 | 77.95 | 78.00 | 0.25 | -0.32% | 77.95 | 6 | 78.00 | 536 | 0.00 |
| 2017-06-12 | 0050 | 3300815 | 1008 | 254991488 | 77.15 | 77.50 | 77.05 | 77.15 | 0.85 | -1.09% | 77.15 | 8 | 77.20 | 735 | 0.00 |
| 2017-06-13 | 0050 | 1615980 | 437 | 124661164 | 77.15 | 77.30 | 77.00 | 77.25 | 0.10 | 0.13% | 77.20 | 48 | 77.25 | 282 | 0.00 |
| 2017-06-14 | 0050 | 3380592 | 775 | 259920485 | 77.40 | 77.40 | 76.50 | 76.85 | 0.40 | -0.52% | 76.80 | 20 | 76.85 | 21 | 0.00 |
| 2017-06-15 | 0050 | 1507476 | 473 | 115742992 | 76.80 | 76.90 | 76.60 | 76.90 | 0.05 | 0.07% | 76.85 | 10 | 76.90 | 127 | 0.00 |
| 2017-06-16 | 0050 | 4233093 | 711 | 327234575 | 76.90 | 77.70 | 76.85 | 77.70 | 0.80 | 1.04% | 77.60 | 49 | 77.70 | 742 | 0.00 |
| 2017-06-19 | 0050 | 5144835 | 1459 | 403115770 | 77.70 | 78.55 | 77.70 | 78.55 | 0.85 | 1.09% | 78.45 | 25 | 78.55 | 263 | 0.00 |
| 2017-06-20 | 0050 | 4046834 | 1306 | 320905688 | 78.60 | 79.65 | 78.60 | 79.45 | 0.90 | 1.15% | 79.45 | 2 | 79.50 | 96 | 0.00 |
| 2017-06-21 | 0050 | 13612954 | 2001 | 1084759757 | 79.20 | 79.90 | 78.85 | 79.55 | 0.10 | 0.13% | 79.55 | 6 | 79.60 | 626 | 0.00 |
| 2017-06-22 | 0050 | 6112800 | 1120 | 487656013 | 79.60 | 79.85 | 79.55 | 79.75 | 0.20 | 0.25% | 79.75 | 927 | 79.80 | 6409 | 0.00 |
| 2017-06-23 | 0050 | 8517089 | 3426 | 679313575 | 79.75 | 80.05 | 79.65 | 79.70 | 0.05 | -0.06% | 79.70 | 383 | 79.75 | 3109 | 0.00 |
| 2017-06-26 | 0050 | 14254481 | 2367 | 1152368187 | 79.80 | 81.50 | 79.80 | 81.40 | 1.70 | 2.13% | 81.40 | 14 | 81.45 | 34 | 0.00 |
| 2017-06-27 | 0050 | 3026202 | 1145 | 245706817 | 81.40 | 81.50 | 81.00 | 81.30 | 0.10 | -0.12% | 81.20 | 111 | 81.30 | 291 | 0.00 |
| 2017-06-28 | 0050 | 6286912 | 2321 | 506227717 | 80.90 | 81.05 | 80.30 | 80.55 | 0.75 | -0.92% | 80.50 | 3 | 80.55 | 8 | 0.00 |
| 2017-06-29 | 0050 | 1427255 | 513 | 115380165 | 81.00 | 81.05 | 80.50 | 80.65 | 0.10 | 0.12% | 80.60 | 481 | 80.65 | 5 | 0.00 |
| 2017-06-30 | 0050 | 3070653 | 854 | 245991027 | 80.10 | 80.40 | 79.80 | 80.40 | 0.25 | -0.31% | 80.35 | 1 | 80.40 | 187 | 0.00 |
| 2017-07-03 | 0050 | 1551046 | 619 | 124698923 | 80.40 | 80.60 | 80.20 | 80.45 | 0.05 | 0.06% | 80.45 | 448 | 80.50 | 48 | 0.00 |
| 2017-07-04 | 0050 | 1237199 | 522 | 99372295 | 80.45 | 80.60 | 80.00 | 80.00 | 0.45 | -0.56% | 80.00 | 318 | 80.05 | 100 | 0.00 |
| 2017-07-05 | 0050 | 2274312 | 765 | 182530450 | 80.10 | 80.75 | 79.75 | 80.75 | 0.75 | 0.94% | 80.75 | 37 | 80.80 | 362 | 0.00 |
| 2017-07-06 | 0050 | 2492419 | 715 | 200268697 | 80.75 | 80.75 | 80.20 | 80.40 | 0.35 | -0.43% | 80.35 | 515 | 80.40 | 19 | 0.00 |
| 2017-07-07 | 0050 | 3569810 | 1199 | 285400443 | 80.25 | 80.25 | 79.80 | 79.95 | 0.45 | -0.56% | 79.95 | 1 | 80.00 | 24 | 0.00 |
| 2017-07-10 | 0050 | 3549929 | 1183 | 284770751 | 80.00 | 80.45 | 80.00 | 80.35 | 0.40 | 0.5% | 80.30 | 7 | 80.35 | 96 | 0.00 |
| 2017-07-11 | 0050 | 4138771 | 1699 | 336245539 | 80.70 | 81.55 | 80.55 | 81.55 | 1.20 | 1.49% | 81.50 | 20 | 81.55 | 55 | 0.00 |
| 2017-07-12 | 0050 | 3948227 | 1168 | 322132882 | 81.50 | 81.80 | 81.30 | 81.55 | 0.00 | 0% | 81.50 | 3 | 81.55 | 205 | 0.00 |
| 2017-07-13 | 0050 | 3992624 | 1055 | 328058991 | 81.95 | 82.40 | 81.75 | 82.20 | 0.65 | 0.8% | 82.20 | 190 | 82.25 | 5 | 0.00 |
| 2017-07-14 | 0050 | 2281634 | 903 | 187062793 | 82.00 | 82.15 | 81.80 | 82.05 | 0.15 | -0.18% | 82.00 | 37 | 82.05 | 162 | 0.00 |
| 2017-07-17 | 0050 | 2687643 | 916 | 221106322 | 82.50 | 82.55 | 82.00 | 82.20 | 0.15 | 0.18% | 82.20 | 169 | 82.25 | 51 | 0.00 |
| 2017-07-18 | 0050 | 3277706 | 799 | 269432663 | 82.20 | 82.40 | 81.85 | 82.40 | 0.20 | 0.24% | 82.35 | 10 | 82.40 | 194 | 0.00 |
| 2017-07-19 | 0050 | 7267690 | 2647 | 601075693 | 82.35 | 83.00 | 82.35 | 82.70 | 0.30 | 0.36% | 82.65 | 401 | 82.70 | 10 | 0.00 |
| 2017-07-20 | 0050 | 2020686 | 564 | 167118472 | 82.85 | 82.90 | 82.55 | 82.65 | 0.05 | -0.06% | 82.60 | 600 | 82.65 | 20 | 0.00 |
| 2017-07-21 | 0050 | 4465912 | 1448 | 367035273 | 82.60 | 82.60 | 82.05 | 82.10 | 0.55 | -0.67% | 82.10 | 184 | 82.15 | 8 | 0.00 |
| 2017-07-24 | 0050 | 2364317 | 973 | 194054288 | 81.95 | 82.30 | 81.75 | 82.30 | 0.20 | 0.24% | 82.25 | 202 | 82.30 | 1 | 0.00 |
| 2017-07-25 | 0050 | 2126646 | 676 | 175014217 | 82.30 | 82.50 | 82.10 | 82.45 | 0.15 | 0.18% | 82.45 | 55 | 82.50 | 215 | 0.00 |
| 2017-07-26 | 0050 | 2357445 | 865 | 194141125 | 82.55 | 82.75 | 82.05 | 82.15 | 0.30 | -0.36% | 82.15 | 31 | 82.20 | 1 | 0.00 |
| 2017-07-27 | 0050 | 2213720 | 696 | 183279010 | 82.20 | 83.00 | 82.20 | 83.00 | 0.85 | 1.03% | 82.95 | 1 | 83.00 | 305 | 0.00 |
| 2017-07-28 | 0050 | 4401601 | 1291 | 361925338 | 82.40 | 82.45 | 81.95 | 82.10 | 0.90 | -1.08% | 82.10 | 42 | 82.15 | 251 | 0.00 |
| 2017-07-31 | 0050 | 2806599 | 879 | 228312297 | 81.45 | 81.50 | 81.05 | 81.35 | 0.00 | -0.91% | 81.35 | 242 | 81.45 | 7 | 0.00 |
| 2017-08-01 | 0050 | 2642390 | 732 | 216364087 | 82.15 | 82.15 | 81.55 | 81.80 | 0.45 | 0.55% | 81.75 | 20 | 81.80 | 305 | 0.00 |
| 2017-08-02 | 0050 | 5045458 | 1221 | 415944445 | 82.00 | 82.65 | 82.00 | 82.50 | 0.70 | 0.86% | 82.50 | 4 | 82.55 | 448 | 0.00 |
| 2017-08-03 | 0050 | 4029108 | 827 | 330913722 | 81.85 | 82.35 | 81.70 | 82.20 | 0.30 | -0.36% | 82.15 | 4 | 82.20 | 184 | 0.00 |
| 2017-08-04 | 0050 | 1143998 | 427 | 94089503 | 82.15 | 82.35 | 82.05 | 82.35 | 0.15 | 0.18% | 82.30 | 3 | 82.35 | 188 | 0.00 |
| 2017-08-07 | 0050 | 4108819 | 1251 | 340304464 | 82.45 | 83.00 | 82.45 | 82.95 | 0.60 | 0.73% | 82.90 | 2 | 82.95 | 46 | 0.00 |
| 2017-08-08 | 0050 | 2985746 | 728 | 247502919 | 83.05 | 83.25 | 82.55 | 82.90 | 0.05 | -0.06% | 82.85 | 21 | 82.90 | 14 | 0.00 |
| 2017-08-09 | 0050 | 3122228 | 1325 | 256746634 | 82.55 | 82.60 | 82.05 | 82.15 | 0.75 | -0.9% | 82.10 | 50 | 82.15 | 10 | 0.00 |
| 2017-08-10 | 0050 | 3168994 | 1480 | 258728506 | 82.35 | 82.45 | 81.35 | 81.60 | 0.55 | -0.67% | 81.55 | 15 | 81.60 | 352 | 0.00 |
| 2017-08-11 | 0050 | 2747290 | 1267 | 222731207 | 80.85 | 81.35 | 80.75 | 81.25 | 0.35 | -0.43% | 81.25 | 83 | 81.30 | 1 | 0.00 |
| 2017-08-14 | 0050 | 2245412 | 1259 | 182056872 | 81.45 | 81.60 | 80.75 | 80.75 | 0.50 | -0.62% | 80.75 | 4 | 80.80 | 263 | 0.00 |
| 2017-08-15 | 0050 | 2708861 | 1240 | 220017887 | 81.30 | 81.50 | 80.95 | 81.30 | 0.55 | 0.68% | 81.25 | 33 | 81.30 | 27 | 0.00 |
| 2017-08-16 | 0050 | 6282836 | 3347 | 507696840 | 81.15 | 81.25 | 80.60 | 81.00 | 0.30 | -0.37% | 80.95 | 33 | 81.00 | 169 | 0.00 |
| 2017-08-17 | 0050 | 1968802 | 1359 | 160481161 | 81.25 | 81.70 | 81.15 | 81.65 | 0.65 | 0.8% | 81.60 | 178 | 81.65 | 633 | 0.00 |
| 2017-08-18 | 0050 | 2315643 | 1477 | 187445943 | 81.00 | 81.15 | 80.65 | 81.15 | 0.50 | -0.61% | 81.10 | 108 | 81.15 | 369 | 0.00 |
| 2017-08-21 | 0050 | 2050279 | 1214 | 166059249 | 81.05 | 81.20 | 80.75 | 81.05 | 0.10 | -0.12% | 81.05 | 5 | 81.10 | 1 | 0.00 |
| 2017-08-22 | 0050 | 3986645 | 1808 | 326026244 | 81.45 | 81.90 | 81.45 | 81.85 | 0.80 | 0.99% | 81.80 | 15 | 81.85 | 319 | 0.00 |
| 2017-08-23 | 0050 | 5504507 | 1548 | 451486956 | 82.00 | 82.25 | 81.75 | 81.75 | 0.10 | -0.12% | 81.75 | 323 | 81.80 | 2 | 0.00 |
| 2017-08-24 | 0050 | 3487871 | 1621 | 287289732 | 81.85 | 82.55 | 81.85 | 82.55 | 0.80 | 0.98% | 82.50 | 5 | 82.55 | 24 | 0.00 |
| 2017-08-25 | 0050 | 2614758 | 1497 | 216110040 | 82.65 | 82.75 | 82.40 | 82.70 | 0.15 | 0.18% | 82.70 | 47 | 82.75 | 240 | 0.00 |
| 2017-08-28 | 0050 | 2773226 | 1625 | 229032672 | 82.70 | 82.80 | 82.40 | 82.55 | 0.15 | -0.18% | 82.50 | 107 | 82.55 | 194 | 0.00 |
| 2017-08-29 | 0050 | 1228682 | 758 | 100988135 | 82.25 | 82.40 | 81.95 | 82.30 | 0.25 | -0.3% | 82.30 | 43 | 82.35 | 33 | 0.00 |
| 2017-08-30 | 0050 | 4119943 | 1574 | 340949183 | 82.65 | 82.90 | 82.60 | 82.70 | 0.40 | 0.49% | 82.70 | 175 | 82.75 | 35 | 0.00 |
| 2017-08-31 | 0050 | 3284317 | 863 | 272401261 | 83.15 | 83.15 | 82.70 | 82.95 | 0.25 | 0.3% | 82.95 | 70 | 83.00 | 534 | 0.00 |
| 2017-09-01 | 0050 | 4429357 | 1242 | 367698896 | 82.95 | 83.20 | 82.65 | 83.00 | 0.05 | 0.06% | 83.00 | 112 | 83.05 | 126 | 0.00 |
| 2017-09-04 | 0050 | 2595960 | 1249 | 215379980 | 82.90 | 83.05 | 82.70 | 82.85 | 0.15 | -0.18% | 82.85 | 17 | 82.90 | 9 | 0.00 |
| 2017-09-05 | 0050 | 2564014 | 894 | 212297667 | 82.90 | 83.00 | 82.65 | 82.95 | 0.10 | 0.12% | 82.90 | 1 | 82.95 | 398 | 0.00 |
| 2017-09-06 | 0050 | 2891459 | 733 | 239135774 | 82.70 | 82.90 | 82.35 | 82.60 | 0.35 | -0.42% | 82.60 | 79 | 82.70 | 262 | 0.00 |
| 2017-09-07 | 0050 | 1368850 | 523 | 112962000 | 82.80 | 82.85 | 82.20 | 82.25 | 0.35 | -0.42% | 82.25 | 359 | 82.35 | 23 | 0.00 |
| 2017-09-08 | 0050 | 2841807 | 460 | 235025531 | 82.40 | 82.90 | 82.40 | 82.70 | 0.45 | 0.55% | 82.70 | 215 | 82.80 | 12 | 0.00 |
| 2017-09-11 | 0050 | 1627740 | 641 | 134840770 | 83.25 | 83.35 | 82.50 | 82.55 | 0.15 | -0.18% | 82.55 | 82 | 82.70 | 4 | 0.00 |
| 2017-09-12 | 0050 | 1394251 | 484 | 115579395 | 82.95 | 83.05 | 82.65 | 82.85 | 0.30 | 0.36% | 82.80 | 20 | 82.85 | 15 | 0.00 |
| 2017-09-13 | 0050 | 2175414 | 853 | 179336920 | 82.90 | 83.00 | 82.25 | 82.30 | 0.55 | -0.66% | 82.30 | 52 | 82.35 | 250 | 0.00 |
| 2017-09-14 | 0050 | 1749686 | 543 | 144135177 | 82.30 | 82.55 | 82.15 | 82.35 | 0.05 | 0.06% | 82.35 | 21 | 82.40 | 180 | 0.00 |
| 2017-09-15 | 0050 | 1821006 | 666 | 149836316 | 82.35 | 82.50 | 82.10 | 82.35 | 0.00 | 0% | 82.35 | 382 | 82.40 | 37 | 0.00 |
| 2017-09-18 | 0050 | 2692818 | 1093 | 223439577 | 82.85 | 83.15 | 82.60 | 83.15 | 0.80 | 0.97% | 83.10 | 15 | 83.15 | 34 | 0.00 |
| 2017-09-19 | 0050 | 1456448 | 689 | 120871287 | 83.20 | 83.30 | 82.65 | 82.75 | 0.40 | -0.48% | 82.70 | 82 | 82.75 | 366 | 0.00 |
| 2017-09-20 | 0050 | 9963674 | 3861 | 818692732 | 82.50 | 82.65 | 82.10 | 82.20 | 0.55 | -0.66% | 82.20 | 14 | 82.25 | 2 | 0.00 |
| 2017-09-21 | 0050 | 1830228 | 677 | 150729480 | 82.05 | 82.80 | 81.95 | 82.70 | 0.50 | 0.61% | 82.65 | 6 | 82.70 | 3 | 0.00 |
| 2017-09-22 | 0050 | 5605786 | 1799 | 458418952 | 82.60 | 82.60 | 81.55 | 81.60 | 1.10 | -1.33% | 81.60 | 17 | 81.65 | 572 | 0.00 |
| 2017-09-25 | 0050 | 7071046 | 3080 | 572821645 | 81.55 | 81.55 | 80.75 | 80.95 | 0.65 | -0.8% | 80.90 | 73 | 80.95 | 98 | 0.00 |
| 2017-09-26 | 0050 | 11752300 | 4705 | 947629479 | 80.80 | 81.05 | 80.30 | 80.30 | 0.65 | -0.8% | 80.25 | 147 | 80.30 | 157 | 0.00 |
| 2017-09-27 | 0050 | 6242902 | 2313 | 504135812 | 80.60 | 80.90 | 80.55 | 80.70 | 0.40 | 0.5% | 80.70 | 55 | 80.75 | 183 | 0.00 |
| 2017-09-28 | 0050 | 6899317 | 2076 | 555464689 | 80.75 | 80.80 | 80.30 | 80.40 | 0.30 | -0.37% | 80.35 | 69 | 80.40 | 128 | 0.00 |
| 2017-09-29 | 0050 | 3443865 | 1210 | 277186537 | 80.45 | 80.65 | 80.30 | 80.65 | 0.25 | 0.31% | 80.60 | 51 | 80.65 | 580 | 0.00 |
| 2017-09-30 | 0050 | 1585133 | 801 | 128476096 | 81.00 | 81.20 | 80.85 | 81.20 | 0.55 | 0.68% | 81.15 | 30 | 81.20 | 185 | 0.00 |
| 2017-10-02 | 0050 | 3261192 | 931 | 265639968 | 81.25 | 81.60 | 81.25 | 81.50 | 0.30 | 0.37% | 81.50 | 76 | 81.55 | 60 | 0.00 |
| 2017-10-03 | 0050 | 1578103 | 573 | 128664783 | 81.55 | 81.70 | 81.30 | 81.50 | 0.00 | 0% | 81.50 | 57 | 81.55 | 10 | 0.00 |
| 2017-10-05 | 0050 | 6407078 | 851 | 524400046 | 81.50 | 82.10 | 81.50 | 81.85 | 0.35 | 0.43% | 81.85 | 550 | 81.95 | 4 | 0.00 |
| 2017-10-06 | 0050 | 4126781 | 1028 | 338645008 | 82.10 | 82.20 | 81.95 | 82.10 | 0.25 | 0.31% | 82.05 | 4 | 82.10 | 181 | 0.00 |
| 2017-10-11 | 0050 | 15975456 | 5338 | 1328351032 | 82.45 | 83.40 | 82.45 | 83.40 | 1.30 | 1.58% | 83.35 | 2 | 83.40 | 127 | 0.00 |
| 2017-10-12 | 0050 | 8770044 | 3463 | 736349192 | 83.55 | 84.20 | 83.55 | 84.20 | 0.80 | 0.96% | 84.20 | 249 | 84.25 | 74 | 0.00 |
| 2017-10-13 | 0050 | 3596016 | 1384 | 301743272 | 83.95 | 84.05 | 83.75 | 84.05 | 0.15 | -0.18% | 84.00 | 12 | 84.05 | 113 | 0.00 |
| 2017-10-16 | 0050 | 4045713 | 1852 | 340972938 | 84.05 | 84.50 | 84.05 | 84.50 | 0.45 | 0.54% | 84.45 | 376 | 84.50 | 18 | 0.00 |
| 2017-10-17 | 0050 | 3233897 | 1105 | 273273995 | 84.55 | 84.70 | 84.30 | 84.30 | 0.20 | -0.24% | 84.25 | 102 | 84.30 | 130 | 0.00 |
| 2017-10-18 | 0050 | 4472628 | 1094 | 378300867 | 84.80 | 85.00 | 84.30 | 84.60 | 0.30 | 0.36% | 84.60 | 203 | 84.65 | 68 | 0.00 |
| 2017-10-19 | 0050 | 2447441 | 895 | 208033714 | 84.70 | 85.20 | 84.70 | 84.90 | 0.30 | 0.35% | 84.90 | 33 | 84.95 | 3 | 0.00 |
| 2017-10-20 | 0050 | 1725562 | 620 | 146031654 | 84.40 | 84.85 | 84.40 | 84.55 | 0.35 | -0.41% | 84.55 | 141 | 84.65 | 3 | 0.00 |
| 2017-10-23 | 0050 | 1771858 | 527 | 149959192 | 84.70 | 84.95 | 84.45 | 84.50 | 0.05 | -0.06% | 84.50 | 178 | 84.60 | 5 | 0.00 |
| 2017-10-24 | 0050 | 1072153 | 408 | 90505455 | 84.50 | 84.50 | 84.20 | 84.40 | 0.10 | -0.12% | 84.35 | 32 | 84.40 | 145 | 0.00 |
| 2017-10-25 | 0050 | 2416641 | 545 | 203863633 | 84.30 | 84.60 | 84.20 | 84.35 | 0.05 | -0.06% | 84.35 | 193 | 84.40 | 190 | 0.00 |
| 2017-10-26 | 0050 | 3226482 | 792 | 271833233 | 84.15 | 84.40 | 84.00 | 84.25 | 0.10 | -0.12% | 84.25 | 117 | 84.30 | 11 | 0.00 |
| 2017-10-27 | 0050 | 2141138 | 561 | 180898607 | 84.30 | 84.75 | 84.20 | 84.30 | 0.05 | 0.06% | 84.30 | 98 | 84.35 | 38 | 0.00 |
| 2017-10-30 | 0050 | 3357992 | 709 | 285709119 | 85.10 | 85.35 | 84.80 | 84.95 | 0.65 | 0.77% | 84.90 | 6 | 84.95 | 94 | 0.00 |
| 2017-10-31 | 0050 | 2131434 | 552 | 181429580 | 85.00 | 85.35 | 84.80 | 85.20 | 0.25 | 0.29% | 85.15 | 126 | 85.20 | 8 | 0.00 |
| 2017-11-01 | 0050 | 1313748 | 430 | 111897404 | 85.35 | 85.40 | 84.95 | 85.10 | 0.10 | -0.12% | 85.10 | 129 | 85.15 | 277 | 0.00 |
| 2017-11-02 | 0050 | 1562537 | 479 | 132638338 | 84.95 | 85.05 | 84.70 | 84.80 | 0.30 | -0.35% | 84.80 | 209 | 84.85 | 2 | 0.00 |
| 2017-11-03 | 0050 | 1455869 | 483 | 123451696 | 84.95 | 85.05 | 84.60 | 84.70 | 0.10 | -0.12% | 84.70 | 220 | 84.80 | 70 | 0.00 |
| 2017-11-06 | 0050 | 1573301 | 749 | 133589185 | 85.20 | 85.30 | 84.60 | 84.85 | 0.15 | 0.18% | 84.75 | 250 | 84.85 | 33 | 0.00 |
| 2017-11-07 | 0050 | 2211471 | 827 | 188228636 | 85.00 | 85.30 | 84.85 | 85.30 | 0.45 | 0.53% | 85.20 | 250 | 85.30 | 81 | 0.00 |
| 2017-11-08 | 0050 | 809880 | 399 | 68867950 | 85.20 | 85.20 | 84.95 | 84.95 | 0.35 | -0.41% | 84.95 | 123 | 85.00 | 6 | 0.00 |
| 2017-11-09 | 0050 | 1258299 | 562 | 106726777 | 84.95 | 85.05 | 84.40 | 84.40 | 0.55 | -0.65% | 84.35 | 494 | 84.45 | 11 | 0.00 |
| 2017-11-10 | 0050 | 923206 | 552 | 77817461 | 84.30 | 84.55 | 83.95 | 84.55 | 0.15 | 0.18% | 84.50 | 12 | 84.55 | 379 | 0.00 |
| 2017-11-13 | 0050 | 979282 | 552 | 82529190 | 84.25 | 84.40 | 84.20 | 84.30 | 0.25 | -0.3% | 84.25 | 53 | 84.30 | 696 | 0.00 |
| 2017-11-14 | 0050 | 1015799 | 620 | 85431374 | 84.30 | 84.30 | 83.95 | 84.15 | 0.15 | -0.18% | 84.10 | 8 | 84.15 | 197 | 0.00 |
| 2017-11-15 | 0050 | 6270191 | 2923 | 523327685 | 83.80 | 83.85 | 83.15 | 83.30 | 0.85 | -1.01% | 83.30 | 386 | 83.35 | 1046 | 0.00 |
| 2017-11-16 | 0050 | 2176812 | 1253 | 181765196 | 83.30 | 83.75 | 83.20 | 83.60 | 0.30 | 0.36% | 83.55 | 83 | 83.60 | 141 | 0.00 |
| 2017-11-17 | 0050 | 7196119 | 1336 | 606871857 | 84.30 | 84.45 | 84.15 | 84.35 | 0.75 | 0.9% | 84.35 | 27 | 84.40 | 13 | 0.00 |
| 2017-11-20 | 0050 | 2301024 | 1105 | 193525979 | 84.40 | 84.45 | 83.90 | 84.00 | 0.35 | -0.41% | 83.95 | 73 | 84.00 | 182 | 0.00 |
| 2017-11-21 | 0050 | 4469688 | 1019 | 376042144 | 83.90 | 84.80 | 83.90 | 84.75 | 0.75 | 0.89% | 84.75 | 297 | 84.80 | 178 | 0.00 |
| 2017-11-22 | 0050 | 4913723 | 1676 | 419446227 | 85.15 | 85.60 | 84.90 | 85.15 | 0.40 | 0.47% | 85.15 | 1 | 85.20 | 100 | 0.00 |
| 2017-11-23 | 0050 | 1552051 | 597 | 132161764 | 85.15 | 85.35 | 84.95 | 85.20 | 0.05 | 0.06% | 85.20 | 254 | 85.25 | 5 | 0.00 |
| 2017-11-24 | 0050 | 1068534 | 530 | 91012427 | 85.25 | 85.30 | 84.95 | 85.15 | 0.05 | -0.06% | 85.15 | 210 | 85.30 | 9 | 0.00 |
| 2017-11-27 | 0050 | 2127304 | 899 | 179561728 | 85.15 | 85.15 | 84.10 | 84.15 | 1.00 | -1.17% | 84.15 | 48 | 84.20 | 35 | 0.00 |
| 2017-11-28 | 0050 | 2007123 | 1014 | 167971263 | 83.95 | 84.00 | 83.50 | 83.60 | 0.55 | -0.65% | 83.55 | 7 | 83.60 | 96 | 0.00 |
| 2017-11-29 | 0050 | 1381859 | 559 | 115678483 | 83.65 | 83.95 | 83.55 | 83.70 | 0.10 | 0.12% | 83.70 | 42 | 83.75 | 1 | 0.00 |
| 2017-11-30 | 0050 | 8038492 | 2887 | 663634455 | 83.00 | 83.00 | 82.25 | 82.25 | 1.45 | -1.73% | 82.20 | 154 | 82.25 | 97 | 0.00 |
| 2017-12-01 | 0050 | 5620322 | 2376 | 462116126 | 82.15 | 82.90 | 81.65 | 82.60 | 0.35 | 0.43% | 82.55 | 28 | 82.60 | 488 | 0.00 |
| 2017-12-04 | 0050 | 1503749 | 673 | 124232242 | 82.65 | 82.95 | 82.35 | 82.90 | 0.30 | 0.36% | 82.90 | 11 | 82.95 | 294 | 0.00 |
| 2017-12-05 | 0050 | 1880132 | 1308 | 154873413 | 82.55 | 82.65 | 82.20 | 82.25 | 0.65 | -0.78% | 82.20 | 42 | 82.25 | 1 | 0.00 |
| 2017-12-06 | 0050 | 13235403 | 6470 | 1076016844 | 82.10 | 82.10 | 80.85 | 80.85 | 1.40 | -1.7% | 80.80 | 561 | 80.85 | 71 | 0.00 |
| 2017-12-07 | 0050 | 7309030 | 3451 | 590253335 | 81.20 | 81.25 | 80.45 | 80.90 | 0.05 | 0.06% | 80.85 | 59 | 80.90 | 278 | 0.00 |
| 2017-12-08 | 0050 | 6280017 | 2684 | 507950499 | 81.50 | 81.50 | 80.65 | 80.90 | 0.00 | 0% | 80.85 | 63 | 80.90 | 39 | 0.00 |
| 2017-12-11 | 0050 | 2738995 | 1611 | 223183119 | 81.20 | 81.65 | 81.20 | 81.50 | 0.60 | 0.74% | 81.45 | 55 | 81.50 | 192 | 0.00 |
| 2017-12-12 | 0050 | 3940646 | 1585 | 318854886 | 81.40 | 81.50 | 80.55 | 80.95 | 0.55 | -0.67% | 80.95 | 165 | 81.05 | 2 | 0.00 |
| 2017-12-13 | 0050 | 1676999 | 777 | 135829186 | 81.10 | 81.20 | 80.90 | 81.00 | 0.05 | 0.06% | 80.95 | 58 | 81.00 | 22 | 0.00 |
| 2017-12-14 | 0050 | 2246280 | 882 | 183713434 | 81.55 | 82.00 | 81.35 | 81.75 | 0.75 | 0.93% | 81.75 | 31 | 81.80 | 46 | 0.00 |
| 2017-12-15 | 0050 | 4077161 | 1649 | 329949967 | 81.65 | 81.65 | 80.65 | 81.10 | 0.65 | -0.8% | 81.10 | 1 | 81.15 | 2 | 0.00 |
| 2017-12-18 | 0050 | 3842614 | 787 | 311718747 | 81.20 | 81.25 | 80.85 | 81.20 | 0.10 | 0.12% | 81.15 | 34 | 81.20 | 202 | 0.00 |
| 2017-12-19 | 0050 | 4095098 | 885 | 331846488 | 81.20 | 81.40 | 80.70 | 80.80 | 0.40 | -0.49% | 80.75 | 55 | 80.80 | 121 | 0.00 |
| 2017-12-20 | 0050 | 4652274 | 1310 | 376271387 | 80.80 | 81.10 | 80.75 | 81.05 | 0.25 | 0.31% | 81.00 | 31 | 81.05 | 22 | 0.00 |
| 2017-12-21 | 0050 | 1240823 | 521 | 100664300 | 81.10 | 81.35 | 81.00 | 81.00 | 0.05 | -0.06% | 81.00 | 24 | 81.05 | 5 | 0.00 |
| 2017-12-22 | 0050 | 1644841 | 546 | 133059742 | 80.80 | 81.35 | 80.70 | 81.30 | 0.30 | 0.37% | 81.25 | 3 | 81.30 | 36 | 0.00 |
| 2017-12-25 | 0050 | 1002933 | 557 | 81627136 | 81.30 | 81.55 | 81.30 | 81.45 | 0.15 | 0.18% | 81.40 | 2 | 81.45 | 15 | 0.00 |
| 2017-12-26 | 0050 | 2578196 | 1118 | 208312540 | 81.45 | 81.45 | 80.50 | 80.65 | 0.80 | -0.98% | 80.60 | 48 | 80.65 | 8 | 0.00 |
| 2017-12-27 | 0050 | 3600143 | 675 | 290733340 | 80.60 | 80.90 | 80.55 | 80.90 | 0.25 | 0.31% | 80.90 | 101 | 80.95 | 90 | 0.00 |
| 2017-12-28 | 0050 | 3094816 | 962 | 252391818 | 81.25 | 81.75 | 81.25 | 81.70 | 0.80 | 0.99% | 81.70 | 56 | 81.75 | 433 | 0.00 |
| 2017-12-29 | 0050 | 4690296 | 1612 | 384768069 | 81.75 | 82.20 | 81.75 | 82.15 | 0.45 | 0.55% | 82.10 | 2 | 82.15 | 57 | 0.00 |