佳格(1227)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 | 76.20 0 0% | 76.30 0.1 0.13% | 76.50 0.2 0.26% | 76.70 0.2 0.26% | 75.80 -0.9 -1.17% | 75.30 -0.5 -0.66% | 76.40 1.1 1.46% | 76.40 0 0% | 76.40 0 0% | 75.60 -0.8 -1.05% | 75.60 0 0% | 75.40 -0.2 -0.26% | 75.90 0.5 0.66% | 75.40 -0.5 -0.66% | 76.30 0.9 1.19% | 76.80 0.5 0.66% | 76.08 | |||||||||||||||
| 2 月 | 76.20 -0.6 -0.78% | 76.70 0.5 0.66% | 76.70 0 0% | 76.70 0 0% | 76.50 -0.2 -0.26% | 76.70 0.2 0.26% | 76.90 0.2 0.26% | 77.00 0.1 0.13% | 77.30 0.3 0.39% | 78.50 1.2 1.55% | 78.10 -0.4 -0.51% | 77.60 -0.5 -0.64% | 77.50 -0.1 -0.13% | 77.30 -0.2 -0.26% | 77.00 -0.3 -0.39% | 77.30 0.3 0.39% | 77.00 -0.3 -0.39% | 77.00 0 0% | 77.15 | |||||||||||||
| 3 月 | 77.30 0.3 0.39% | 77.30 0 0% | 77.10 -0.2 -0.26% | 76.90 -0.2 -0.26% | 76.60 -0.3 -0.39% | 76.10 -0.5 -0.65% | 75.20 -0.9 -1.18% | 75.80 0.6 0.8% | 75.50 -0.3 -0.4% | 75.60 0.1 0.13% | 75.40 -0.2 -0.26% | 75.60 0.2 0.27% | 76.20 0.6 0.79% | 75.40 -0.8 -1.05% | 75.50 0.1 0.13% | 75.50 0 0% | 76.70 1.2 1.59% | 76.00 -0.7 -0.91% | 76.00 0 0% | 76.20 0.2 0.26% | 75.70 -0.5 -0.66% | 76.00 0.3 0.4% | 75.40 -0.6 -0.79% | 76.03 | ||||||||
| 4 月 | 75.40 0 0% | 75.70 0.3 0.4% | 75.40 -0.3 -0.4% | 75.00 -0.4 -0.53% | 74.60 -0.4 -0.53% | 74.50 -0.1 -0.13% | 74.90 0.4 0.54% | 74.50 -0.4 -0.53% | 74.70 0.2 0.27% | 74.80 0.1 0.13% | 74.40 -0.4 -0.53% | 74.40 0 0% | 75.00 0.6 0.81% | 74.40 -0.6 -0.8% | 74.80 0.4 0.54% | 75.10 0.3 0.4% | 74.90 -0.2 -0.27% | 74.50 -0.4 -0.53% | 74.79 | |||||||||||||
| 5 月 | 74.40 -0.1 -0.13% | 74.80 0.4 0.54% | 74.80 0 0% | 74.50 -0.3 -0.4% | 74.80 0.3 0.4% | 75.70 0.9 1.2% | 75.70 0 0% | 75.00 -0.7 -0.92% | 75.60 0.6 0.8% | 75.50 -0.1 -0.13% | 79.20 3.7 4.9% | 78.60 -0.6 -0.76% | 78.00 -0.6 -0.76% | 79.00 1 1.28% | 80.10 1.1 1.39% | 79.70 -0.4 -0.5% | 78.90 -0.8 -1% | 79.20 0.3 0.38% | 78.50 -0.7 -0.88% | 80.90 2.4 3.06% | 77.66 | |||||||||||
| 6 月 | 79.60 -1.3 -1.61% | 80.20 0.6 0.75% | 79.70 -0.5 -0.62% | 79.60 -0.1 -0.13% | 80.40 0.8 1.01% | 80.60 0.2 0.25% | 80.70 0.1 0.12% | 80.50 -0.2 -0.25% | 80.60 0.1 0.12% | 79.60 -1 -1.24% | 79.40 -0.2 -0.25% | 79.90 0.5 0.63% | 79.90 0 0% | 79.40 -0.5 -0.63% | 80.50 1.1 1.39% | 80.60 0.1 0.12% | 80.80 0.2 0.25% | 81.80 1 1.24% | 81.20 -0.6 -0.73% | 81.90 0.7 0.86% | 82.00 0.1 0.12% | 81.70 -0.3 -0.37% | 80.55 | |||||||||
| 7 月 | 82.50 0.8 0.98% | 81.30 -1.2 -1.45% | 82.00 0.7 0.86% | 82.00 0 0% | 80.90 -1.1 -1.34% | 79.80 -1.1 -1.36% | 80.10 0.3 0.38% | 79.60 -0.5 -0.62% | 79.20 -0.4 -0.5% | 80.00 0.8 1.01% | 80.90 0.9 1.13% | 80.50 -0.4 -0.49% | 80.70 0.2 0.25% | 80.80 0.1 0.12% | 80.50 -0.3 -0.37% | 80.60 0.1 0.12% | 81.00 0.4 0.5% | 80.80 -0.2 -0.25% | 81.00 0.2 0.25% | 80.90 -0.1 -0.12% | 80.40 -0.5 -0.62% | 80.68 | ||||||||||
| 8 月 | 80.30 -0.1 -0.12% | 80.30 0 0% | 79.90 -0.4 -0.5% | 79.90 0 0% | 80.50 0.6 0.75% | 79.80 -0.7 -0.87% | 79.80 0 0% | 79.40 -0.4 -0.5% | 78.90 -0.5 -0.63% | 79.10 0.2 0.25% | 78.60 -0.5 -0.63% | 78.30 -0.3 -0.38% | 78.10 -0.2 -0.26% | 77.80 -0.3 -0.38% | 75.30 -2.5 -3.21% | 76.60 1.3 1.73% | 75.20 -1.4 -1.83% | 76.20 1 1.33% | 75.80 -0.4 -0.52% | 75.90 0.1 0.13% | 75.90 0 0% | 76.30 0.4 0.53% | 77.10 0.8 1.05% | 77.99 | ||||||||
| 9 月 | 76.40 -0.7 -0.91% | 75.60 -0.8 -1.05% | 75.40 -0.2 -0.26% | 75.00 -0.4 -0.53% | 75.00 0 0% | 75.40 0.4 0.53% | 74.90 -0.5 -0.66% | 75.00 0.1 0.13% | 74.60 -0.4 -0.53% | 75.00 0.4 0.54% | 74.90 -0.1 -0.13% | 75.50 0.6 0.8% | 75.50 0 0% | 75.40 -0.1 -0.13% | 75.20 -0.2 -0.27% | 74.80 -0.4 -0.53% | 74.60 -0.2 -0.27% | 74.60 0 0% | 74.60 0 0% | 73.80 -0.8 -1.07% | 74.00 0.2 0.27% | 74.00 0 0% | 74.96 | |||||||||
| 10 月 | 74.00 0 0% | 74.00 0 0% | 73.90 -0.1 -0.14% | 73.50 -0.4 -0.54% | 74.00 0.5 0.68% | 74.10 0.1 0.14% | 74.00 -0.1 -0.13% | 74.00 0 0% | 73.90 -0.1 -0.14% | 74.20 0.3 0.41% | 74.10 -0.1 -0.13% | 75.00 0.9 1.21% | 75.30 0.3 0.4% | 74.50 -0.8 -1.06% | 74.20 -0.3 -0.4% | 74.70 0.5 0.67% | 74.60 -0.1 -0.13% | 74.50 -0.1 -0.13% | 74.70 0.2 0.27% | 74.29 | ||||||||||||
| 11 月 | 75.10 0.4 0.54% | 75.20 0.1 0.13% | 75.60 0.4 0.53% | 75.40 -0.2 -0.26% | 75.00 -0.4 -0.53% | 74.90 -0.1 -0.13% | 74.30 -0.6 -0.8% | 74.40 0.1 0.13% | 74.40 0 0% | 73.50 -0.9 -1.21% | 73.40 -0.1 -0.14% | 73.00 -0.4 -0.54% | 73.30 0.3 0.41% | 73.60 0.3 0.41% | 74.90 1.3 1.77% | 74.50 -0.4 -0.53% | 74.10 -0.4 -0.54% | 73.80 -0.3 -0.4% | 73.70 -0.1 -0.14% | 73.60 -0.1 -0.14% | 73.30 -0.3 -0.41% | 75.10 1.8 2.46% | 74.25 | |||||||||
| 12 月 | 73.60 -1.5 -2% | 73.60 0 0% | 73.80 0.2 0.27% | 72.80 -1 -1.36% | 73.30 0.5 0.69% | 73.00 -0.3 -0.41% | 72.90 -0.1 -0.14% | 72.50 -0.4 -0.55% | 72.60 0.1 0.14% | 73.20 0.6 0.83% | 72.60 -0.6 -0.82% | 73.00 0.4 0.55% | 73.60 0.6 0.82% | 73.10 -0.5 -0.68% | 72.40 -0.7 -0.96% | 72.40 0 0% | 72.20 -0.2 -0.28% | 72.00 -0.2 -0.28% | 72.40 0.4 0.56% | 74.00 1.6 2.21% | 74.00 0 0% | 72.99 |
說明:最高漲幅:4.9%最低跌幅:-3.21% 最高價:82.50最低價:72.00平均價:76.49,灰色底表示週末,漲124天(71)元,跌152天(-70.6)元,平盤40天
5%=1,3%=5,2%=6,1%=52,0%=100,-0%=2,-1%=4,-2%=68,-3%=78,
| 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 | 1227 | 145084 | 152 | 11052189 | 76.00 | 76.50 | 76.00 | 76.20 | 0.40 | 0% | 76.10 | 22 | 76.20 | 26 | 26.64 |
| 2017-01-04 | 1227 | 252582 | 240 | 19264494 | 76.50 | 76.60 | 76.10 | 76.30 | 0.10 | 0.13% | 76.30 | 1 | 76.40 | 11 | 26.68 |
| 2017-01-05 | 1227 | 422553 | 373 | 32297538 | 76.30 | 76.70 | 76.30 | 76.50 | 0.20 | 0.26% | 76.40 | 25 | 76.50 | 20 | 26.75 |
| 2017-01-06 | 1227 | 460275 | 400 | 35242558 | 76.40 | 76.80 | 76.30 | 76.70 | 0.20 | 0.26% | 76.60 | 1 | 76.70 | 77 | 26.82 |
| 2017-01-09 | 1227 | 489593 | 398 | 37227168 | 76.70 | 76.80 | 75.70 | 75.80 | 0.90 | -1.17% | 75.80 | 46 | 75.90 | 5 | 26.50 |
| 2017-01-10 | 1227 | 756319 | 450 | 57007611 | 75.90 | 75.90 | 75.20 | 75.30 | 0.50 | -0.66% | 75.30 | 23 | 75.50 | 32 | 26.33 |
| 2017-01-11 | 1227 | 414103 | 395 | 31508159 | 76.00 | 76.40 | 75.40 | 76.40 | 1.10 | 1.46% | 76.30 | 2 | 76.40 | 24 | 26.71 |
| 2017-01-12 | 1227 | 555850 | 470 | 42435433 | 76.40 | 76.50 | 76.20 | 76.40 | 0.00 | 0% | 76.30 | 6 | 76.40 | 4 | 26.71 |
| 2017-01-13 | 1227 | 371598 | 340 | 28273462 | 76.40 | 76.40 | 75.90 | 76.40 | 0.00 | 0% | 76.10 | 1 | 76.40 | 11 | 26.71 |
| 2017-01-16 | 1227 | 456680 | 418 | 34567971 | 76.30 | 76.30 | 75.40 | 75.60 | 0.80 | -1.05% | 75.60 | 5 | 75.70 | 13 | 26.43 |
| 2017-01-17 | 1227 | 611892 | 414 | 46271910 | 75.70 | 75.80 | 75.50 | 75.60 | 0.00 | 0% | 75.60 | 19 | 75.70 | 12 | 26.43 |
| 2017-01-18 | 1227 | 864205 | 582 | 65137471 | 75.60 | 75.60 | 75.20 | 75.40 | 0.20 | -0.26% | 75.30 | 82 | 75.40 | 4 | 26.36 |
| 2017-01-19 | 1227 | 1049470 | 443 | 79363839 | 75.60 | 76.00 | 75.30 | 75.90 | 0.50 | 0.66% | 75.80 | 29 | 75.90 | 12 | 26.54 |
| 2017-01-20 | 1227 | 549644 | 403 | 41481516 | 75.70 | 75.70 | 75.30 | 75.40 | 0.50 | -0.66% | 75.40 | 34 | 75.70 | 26 | 26.36 |
| 2017-01-23 | 1227 | 538596 | 480 | 41070562 | 75.90 | 76.50 | 75.70 | 76.30 | 0.90 | 1.19% | 76.20 | 148 | 76.40 | 34 | 26.68 |
| 2017-01-24 | 1227 | 845346 | 664 | 64807121 | 76.60 | 76.90 | 76.30 | 76.80 | 0.50 | 0.66% | 76.70 | 36 | 76.80 | 6 | 26.85 |
| 2017-02-02 | 1227 | 1354895 | 1150 | 103754971 | 76.80 | 76.80 | 76.20 | 76.20 | 0.60 | -0.78% | 76.20 | 37 | 76.60 | 2 | 26.64 |
| 2017-02-03 | 1227 | 404411 | 351 | 30866213 | 76.30 | 76.70 | 76.00 | 76.70 | 0.50 | 0.66% | 76.50 | 18 | 76.70 | 31 | 26.82 |
| 2017-02-06 | 1227 | 732547 | 608 | 56219538 | 76.50 | 76.90 | 76.40 | 76.70 | 0.00 | 0% | 76.70 | 3 | 76.80 | 12 | 26.82 |
| 2017-02-07 | 1227 | 471940 | 328 | 36166380 | 76.70 | 76.80 | 76.40 | 76.70 | 0.00 | 0% | 76.50 | 53 | 76.70 | 20 | 26.82 |
| 2017-02-08 | 1227 | 601383 | 536 | 45980888 | 76.70 | 76.80 | 76.30 | 76.50 | 0.20 | -0.26% | 76.40 | 22 | 76.60 | 2 | 26.75 |
| 2017-02-09 | 1227 | 406086 | 371 | 31078373 | 76.60 | 76.70 | 76.30 | 76.70 | 0.20 | 0.26% | 76.60 | 1 | 76.70 | 12 | 26.82 |
| 2017-02-10 | 1227 | 743942 | 577 | 57023234 | 76.70 | 76.90 | 76.40 | 76.90 | 0.20 | 0.26% | 76.60 | 64 | 77.00 | 57 | 26.89 |
| 2017-02-13 | 1227 | 324103 | 317 | 24948931 | 76.90 | 77.20 | 76.70 | 77.00 | 0.10 | 0.13% | 76.90 | 20 | 77.00 | 49 | 26.92 |
| 2017-02-14 | 1227 | 586327 | 464 | 45179179 | 77.00 | 77.30 | 76.80 | 77.30 | 0.30 | 0.39% | 77.20 | 2 | 77.30 | 43 | 27.03 |
| 2017-02-15 | 1227 | 1861671 | 1305 | 145877693 | 77.50 | 79.00 | 77.40 | 78.50 | 1.20 | 1.55% | 78.50 | 10 | 78.60 | 30 | 27.45 |
| 2017-02-16 | 1227 | 787545 | 637 | 61570443 | 78.50 | 78.60 | 77.80 | 78.10 | 0.40 | -0.51% | 78.10 | 30 | 78.20 | 10 | 27.31 |
| 2017-02-17 | 1227 | 651169 | 431 | 50510990 | 78.10 | 78.20 | 77.30 | 77.60 | 0.50 | -0.64% | 77.50 | 5 | 77.60 | 10 | 27.13 |
| 2017-02-18 | 1227 | 283295 | 191 | 21942854 | 77.60 | 77.80 | 77.30 | 77.50 | 0.10 | -0.13% | 77.50 | 6 | 77.70 | 5 | 27.10 |
| 2017-02-20 | 1227 | 311647 | 279 | 24086998 | 77.50 | 77.50 | 77.10 | 77.30 | 0.20 | -0.26% | 77.20 | 8 | 77.30 | 14 | 27.03 |
| 2017-02-21 | 1227 | 374571 | 256 | 28828018 | 77.00 | 77.40 | 76.80 | 77.00 | 0.30 | -0.39% | 76.80 | 110 | 77.00 | 6 | 26.92 |
| 2017-02-22 | 1227 | 381838 | 360 | 29433456 | 77.50 | 77.50 | 76.80 | 77.30 | 0.30 | 0.39% | 77.10 | 2 | 77.30 | 24 | 27.03 |
| 2017-02-23 | 1227 | 553240 | 462 | 42488380 | 77.10 | 77.20 | 76.60 | 77.00 | 0.30 | -0.39% | 76.90 | 7 | 77.00 | 42 | 26.92 |
| 2017-02-24 | 1227 | 497440 | 323 | 38301480 | 77.00 | 77.20 | 76.90 | 77.00 | 0.00 | 0% | 76.90 | 17 | 77.00 | 3 | 26.92 |
| 2017-03-01 | 1227 | 482416 | 472 | 37160301 | 77.00 | 77.30 | 76.80 | 77.30 | 0.30 | 0.39% | 77.10 | 3 | 77.30 | 11 | 27.03 |
| 2017-03-02 | 1227 | 838231 | 543 | 64610746 | 77.40 | 77.60 | 76.90 | 77.30 | 0.00 | 0% | 77.20 | 36 | 77.30 | 63 | 27.03 |
| 2017-03-03 | 1227 | 788800 | 361 | 60848870 | 77.30 | 77.30 | 77.00 | 77.10 | 0.20 | -0.26% | 77.10 | 22 | 77.20 | 16 | 26.96 |
| 2017-03-06 | 1227 | 313088 | 295 | 24049776 | 77.00 | 77.00 | 76.70 | 76.90 | 0.20 | -0.26% | 76.80 | 14 | 76.90 | 18 | 26.89 |
| 2017-03-07 | 1227 | 493485 | 444 | 37827676 | 76.90 | 76.90 | 76.50 | 76.60 | 0.30 | -0.39% | 76.60 | 11 | 76.70 | 55 | 26.78 |
| 2017-03-08 | 1227 | 723492 | 617 | 55205573 | 76.50 | 76.70 | 76.10 | 76.10 | 0.50 | -0.65% | 76.10 | 159 | 76.20 | 19 | 26.61 |
| 2017-03-09 | 1227 | 1868161 | 1404 | 140956336 | 76.10 | 76.20 | 75.20 | 75.20 | 0.90 | -1.18% | 75.20 | 79 | 75.30 | 1 | 26.29 |
| 2017-03-10 | 1227 | 1336880 | 881 | 100595479 | 75.20 | 76.00 | 74.90 | 75.80 | 0.60 | 0.8% | 75.80 | 4 | 75.90 | 10 | 26.50 |
| 2017-03-13 | 1227 | 553193 | 480 | 41785561 | 75.80 | 76.00 | 75.30 | 75.50 | 0.30 | -0.4% | 75.40 | 71 | 75.50 | 150 | 26.40 |
| 2017-03-14 | 1227 | 1095858 | 793 | 83104325 | 75.80 | 76.10 | 75.50 | 75.60 | 0.10 | 0.13% | 75.60 | 31 | 75.80 | 14 | 26.43 |
| 2017-03-15 | 1227 | 894069 | 709 | 67413911 | 75.60 | 75.70 | 75.20 | 75.40 | 0.20 | -0.26% | 75.30 | 99 | 75.40 | 35 | 26.36 |
| 2017-03-16 | 1227 | 1116567 | 795 | 84408850 | 75.40 | 75.70 | 75.40 | 75.60 | 0.20 | 0.27% | 75.60 | 74 | 75.70 | 49 | 26.43 |
| 2017-03-17 | 1227 | 1459630 | 918 | 111230627 | 75.90 | 76.40 | 75.80 | 76.20 | 0.60 | 0.79% | 76.20 | 17 | 76.30 | 24 | 26.64 |
| 2017-03-20 | 1227 | 1405376 | 1066 | 106371776 | 76.30 | 76.30 | 75.30 | 75.40 | 0.80 | -1.05% | 75.40 | 93 | 75.50 | 44 | 26.36 |
| 2017-03-21 | 1227 | 2156852 | 1192 | 162903795 | 75.90 | 75.90 | 75.40 | 75.50 | 0.10 | 0.13% | 75.40 | 76 | 75.50 | 8 | 26.40 |
| 2017-03-22 | 1227 | 3032649 | 1120 | 228863013 | 75.50 | 75.70 | 75.20 | 75.50 | 0.00 | 0% | 75.50 | 98 | 75.70 | 3 | 26.40 |
| 2017-03-23 | 1227 | 1061882 | 857 | 80730633 | 75.90 | 76.70 | 75.60 | 76.70 | 1.20 | 1.59% | 76.40 | 12 | 76.70 | 21 | 26.82 |
| 2017-03-24 | 1227 | 1709018 | 567 | 130141248 | 76.60 | 76.70 | 75.90 | 76.00 | 0.70 | -0.91% | 76.00 | 3 | 76.10 | 3 | 26.57 |
| 2017-03-27 | 1227 | 1013944 | 688 | 76752044 | 75.80 | 76.20 | 75.40 | 76.00 | 0.00 | 0% | 76.00 | 1 | 76.10 | 18 | 26.57 |
| 2017-03-28 | 1227 | 1160290 | 680 | 88238804 | 76.00 | 76.50 | 75.60 | 76.20 | 0.20 | 0.26% | 76.20 | 1 | 76.30 | 28 | 26.64 |
| 2017-03-29 | 1227 | 734927 | 543 | 55677044 | 76.50 | 76.50 | 75.60 | 75.70 | 0.50 | -0.66% | 75.60 | 3 | 75.70 | 18 | 26.47 |
| 2017-03-30 | 1227 | 1119458 | 857 | 84671708 | 75.70 | 76.00 | 75.40 | 76.00 | 0.30 | 0.4% | 75.70 | 3 | 76.00 | 4 | 26.57 |
| 2017-03-31 | 1227 | 516591 | 374 | 39019968 | 76.00 | 76.00 | 75.40 | 75.40 | 0.60 | -0.79% | 75.40 | 36 | 75.60 | 16 | 25.30 |
| 2017-04-05 | 1227 | 1283966 | 971 | 96658517 | 75.40 | 75.50 | 75.10 | 75.40 | 0.00 | 0% | 75.30 | 1 | 75.40 | 23 | 25.30 |
| 2017-04-06 | 1227 | 1041066 | 823 | 78517080 | 75.40 | 75.90 | 75.20 | 75.70 | 0.30 | 0.4% | 75.70 | 9 | 75.80 | 12 | 25.40 |
| 2017-04-07 | 1227 | 1002671 | 822 | 75392582 | 75.30 | 75.50 | 75.00 | 75.40 | 0.30 | -0.4% | 75.40 | 5 | 75.50 | 20 | 25.30 |
| 2017-04-10 | 1227 | 938024 | 704 | 70339688 | 75.20 | 75.30 | 74.90 | 75.00 | 0.40 | -0.53% | 74.90 | 46 | 75.00 | 35 | 25.17 |
| 2017-04-11 | 1227 | 954500 | 681 | 71403389 | 75.00 | 75.40 | 74.60 | 74.60 | 0.40 | -0.53% | 74.60 | 23 | 74.70 | 115 | 25.03 |
| 2017-04-12 | 1227 | 762068 | 541 | 56769851 | 74.60 | 74.90 | 74.40 | 74.50 | 0.10 | -0.13% | 74.40 | 217 | 74.50 | 6 | 25.00 |
| 2017-04-13 | 1227 | 470130 | 386 | 35124050 | 74.30 | 75.10 | 74.30 | 74.90 | 0.40 | 0.54% | 74.90 | 19 | 75.00 | 4 | 25.13 |
| 2017-04-14 | 1227 | 302089 | 219 | 22521926 | 74.90 | 74.90 | 74.40 | 74.50 | 0.40 | -0.53% | 74.50 | 158 | 74.60 | 9 | 25.00 |
| 2017-04-17 | 1227 | 278812 | 208 | 20773231 | 74.90 | 74.90 | 74.30 | 74.70 | 0.20 | 0.27% | 74.60 | 4 | 74.70 | 6 | 25.07 |
| 2017-04-18 | 1227 | 281561 | 260 | 21011649 | 74.70 | 74.80 | 74.50 | 74.80 | 0.10 | 0.13% | 74.70 | 5 | 74.80 | 4 | 25.10 |
| 2017-04-19 | 1227 | 806963 | 607 | 59929729 | 74.60 | 74.70 | 74.10 | 74.40 | 0.40 | -0.53% | 74.30 | 28 | 74.40 | 21 | 24.97 |
| 2017-04-20 | 1227 | 614601 | 471 | 45771070 | 74.20 | 74.70 | 74.20 | 74.40 | 0.00 | 0% | 74.40 | 45 | 74.50 | 11 | 24.97 |
| 2017-04-21 | 1227 | 387059 | 323 | 28944509 | 74.50 | 75.00 | 74.50 | 75.00 | 0.60 | 0.81% | 74.70 | 41 | 75.00 | 20 | 25.17 |
| 2017-04-24 | 1227 | 247701 | 229 | 18470417 | 75.00 | 75.00 | 74.40 | 74.40 | 0.60 | -0.8% | 74.40 | 52 | 74.50 | 15 | 24.97 |
| 2017-04-25 | 1227 | 590833 | 469 | 44086598 | 74.90 | 74.90 | 74.50 | 74.80 | 0.40 | 0.54% | 74.60 | 1 | 74.80 | 3 | 25.10 |
| 2017-04-26 | 1227 | 805605 | 643 | 60237183 | 75.20 | 75.20 | 74.50 | 75.10 | 0.30 | 0.4% | 75.00 | 7 | 75.10 | 34 | 25.20 |
| 2017-04-27 | 1227 | 475606 | 377 | 35607685 | 75.10 | 75.20 | 74.70 | 74.90 | 0.20 | -0.27% | 74.80 | 31 | 74.90 | 11 | 25.13 |
| 2017-04-28 | 1227 | 700518 | 584 | 52289684 | 74.60 | 75.00 | 74.50 | 74.50 | 0.40 | -0.53% | 74.50 | 18 | 74.60 | 9 | 25.00 |
| 2017-05-02 | 1227 | 633496 | 515 | 47118745 | 74.50 | 74.90 | 74.30 | 74.40 | 0.10 | -0.13% | 74.40 | 16 | 74.50 | 53 | 24.97 |
| 2017-05-03 | 1227 | 614342 | 468 | 45731406 | 74.40 | 74.80 | 74.30 | 74.80 | 0.40 | 0.54% | 74.50 | 7 | 74.80 | 17 | 25.10 |
| 2017-05-04 | 1227 | 580291 | 428 | 43277696 | 74.80 | 74.80 | 74.40 | 74.80 | 0.00 | 0% | 74.60 | 9 | 74.80 | 22 | 25.10 |
| 2017-05-05 | 1227 | 473611 | 316 | 35285673 | 74.70 | 74.70 | 74.40 | 74.50 | 0.30 | -0.4% | 74.50 | 130 | 74.60 | 1 | 25.00 |
| 2017-05-08 | 1227 | 530451 | 430 | 39604637 | 74.50 | 74.80 | 74.50 | 74.80 | 0.30 | 0.4% | 74.70 | 25 | 74.80 | 15 | 25.10 |
| 2017-05-09 | 1227 | 1490325 | 1036 | 112757457 | 75.20 | 75.80 | 75.10 | 75.70 | 0.90 | 1.2% | 75.60 | 44 | 75.70 | 18 | 25.40 |
| 2017-05-10 | 1227 | 706623 | 608 | 53338851 | 75.70 | 75.80 | 75.20 | 75.70 | 0.00 | 0% | 75.60 | 17 | 75.80 | 84 | 25.40 |
| 2017-05-11 | 1227 | 591496 | 524 | 44524200 | 76.00 | 76.00 | 75.00 | 75.00 | 0.70 | -0.92% | 75.00 | 21 | 75.30 | 21 | 25.17 |
| 2017-05-12 | 1227 | 699088 | 618 | 52617341 | 75.00 | 75.60 | 75.00 | 75.60 | 0.60 | 0.8% | 75.50 | 3 | 75.60 | 12 | 25.37 |
| 2017-05-15 | 1227 | 386868 | 384 | 29163850 | 75.80 | 75.80 | 75.00 | 75.50 | 0.10 | -0.13% | 75.20 | 1 | 75.50 | 36 | 28.38 |
| 2017-05-16 | 1227 | 6319567 | 3941 | 497652553 | 78.50 | 79.50 | 77.90 | 79.20 | 3.70 | 4.9% | 79.10 | 27 | 79.20 | 91 | 29.77 |
| 2017-05-17 | 1227 | 1848374 | 1346 | 145362172 | 79.20 | 79.20 | 78.20 | 78.60 | 0.60 | -0.76% | 78.60 | 2 | 78.70 | 169 | 29.55 |
| 2017-05-18 | 1227 | 1517963 | 1132 | 118302310 | 78.30 | 78.30 | 77.70 | 78.00 | 0.60 | -0.76% | 77.90 | 13 | 78.00 | 138 | 29.32 |
| 2017-05-19 | 1227 | 1832410 | 1225 | 144379510 | 78.00 | 79.40 | 77.60 | 79.00 | 1.00 | 1.28% | 78.80 | 39 | 79.00 | 80 | 29.70 |
| 2017-05-22 | 1227 | 2680203 | 1843 | 213828256 | 79.00 | 80.60 | 78.60 | 80.10 | 1.10 | 1.39% | 80.00 | 12 | 80.10 | 83 | 30.11 |
| 2017-05-23 | 1227 | 1693904 | 1233 | 135110843 | 80.00 | 80.10 | 79.10 | 79.70 | 0.40 | -0.5% | 79.70 | 11 | 79.80 | 3 | 29.96 |
| 2017-05-24 | 1227 | 1679060 | 1421 | 132753313 | 80.00 | 80.00 | 78.50 | 78.90 | 0.80 | -1% | 78.80 | 31 | 78.90 | 17 | 29.66 |
| 2017-05-25 | 1227 | 2201946 | 1774 | 173654830 | 78.50 | 79.40 | 78.20 | 79.20 | 0.30 | 0.38% | 79.10 | 15 | 79.20 | 32 | 29.77 |
| 2017-05-26 | 1227 | 2481989 | 1958 | 195025222 | 79.00 | 79.40 | 78.10 | 78.50 | 0.70 | -0.88% | 78.40 | 13 | 78.50 | 2 | 29.51 |
| 2017-05-31 | 1227 | 12021007 | 2385 | 968073734 | 79.00 | 80.90 | 77.70 | 80.90 | 2.40 | 3.06% | 80.90 | 28 | 81.00 | 70 | 30.41 |
| 2017-06-01 | 1227 | 1921999 | 1401 | 153811905 | 80.60 | 81.00 | 79.30 | 79.60 | 1.30 | -1.61% | 79.60 | 29 | 79.90 | 2 | 29.92 |
| 2017-06-02 | 1227 | 1486669 | 1126 | 119049340 | 80.00 | 80.40 | 79.70 | 80.20 | 0.60 | 0.75% | 80.10 | 4 | 80.20 | 34 | 30.15 |
| 2017-06-03 | 1227 | 162936 | 167 | 13006993 | 80.20 | 80.20 | 79.70 | 79.70 | 0.50 | -0.62% | 79.70 | 13 | 79.90 | 5 | 29.96 |
| 2017-06-06 | 1227 | 475886 | 437 | 37892567 | 80.00 | 80.00 | 79.10 | 79.60 | 0.30 | -0.13% | 79.50 | 1 | 79.60 | 30 | 29.92 |
| 2017-06-07 | 1227 | 1090248 | 814 | 87516475 | 80.00 | 80.50 | 80.00 | 80.40 | 0.80 | 1.01% | 80.30 | 1 | 80.40 | 119 | 30.23 |
| 2017-06-08 | 1227 | 808411 | 668 | 65004805 | 80.90 | 80.90 | 80.10 | 80.60 | 0.20 | 0.25% | 80.30 | 2 | 80.60 | 67 | 30.30 |
| 2017-06-09 | 1227 | 1212356 | 1004 | 97601402 | 80.60 | 80.70 | 80.00 | 80.70 | 0.10 | 0.12% | 80.60 | 59 | 80.70 | 20 | 30.34 |
| 2017-06-12 | 1227 | 1844635 | 1343 | 148867656 | 80.20 | 81.00 | 80.20 | 80.50 | 0.20 | -0.25% | 80.40 | 17 | 80.50 | 1 | 30.26 |
| 2017-06-13 | 1227 | 926413 | 707 | 74788056 | 81.00 | 81.00 | 80.50 | 80.60 | 0.10 | 0.12% | 80.60 | 14 | 80.70 | 1 | 30.30 |
| 2017-06-14 | 1227 | 1042956 | 766 | 83018200 | 80.60 | 80.60 | 78.90 | 79.60 | 1.00 | -1.24% | 79.50 | 7 | 79.60 | 5 | 29.92 |
| 2017-06-15 | 1227 | 460852 | 414 | 36541968 | 79.00 | 80.00 | 79.00 | 79.40 | 0.20 | -0.25% | 79.20 | 36 | 79.40 | 2 | 29.85 |
| 2017-06-16 | 1227 | 1281280 | 600 | 101882725 | 78.90 | 79.90 | 78.50 | 79.90 | 0.50 | 0.63% | 79.30 | 36 | 79.90 | 47 | 30.04 |
| 2017-06-19 | 1227 | 529224 | 364 | 42107199 | 79.90 | 79.90 | 79.10 | 79.90 | 0.00 | 0% | 79.40 | 2 | 79.90 | 136 | 30.04 |
| 2017-06-20 | 1227 | 402226 | 333 | 31964930 | 79.90 | 79.90 | 79.30 | 79.40 | 0.50 | -0.63% | 79.40 | 36 | 79.50 | 27 | 29.85 |
| 2017-06-21 | 1227 | 1364195 | 866 | 108861511 | 79.50 | 80.50 | 78.80 | 80.50 | 1.10 | 1.39% | 80.50 | 348 | 80.60 | 87 | 30.26 |
| 2017-06-22 | 1227 | 930704 | 623 | 74670020 | 80.40 | 80.60 | 79.80 | 80.60 | 0.10 | 0.12% | 80.10 | 8 | 80.60 | 36 | 30.30 |
| 2017-06-23 | 1227 | 768713 | 583 | 61866298 | 80.80 | 80.80 | 80.00 | 80.80 | 0.20 | 0.25% | 80.60 | 4 | 80.80 | 69 | 30.38 |
| 2017-06-26 | 1227 | 1889805 | 1422 | 154287963 | 81.00 | 82.00 | 81.00 | 81.80 | 1.00 | 1.24% | 81.70 | 39 | 81.80 | 16 | 30.75 |
| 2017-06-27 | 1227 | 1310572 | 901 | 106690744 | 81.80 | 81.90 | 81.10 | 81.20 | 0.60 | -0.73% | 81.20 | 4 | 81.30 | 1 | 30.53 |
| 2017-06-28 | 1227 | 910519 | 694 | 74086771 | 81.30 | 81.90 | 80.90 | 81.90 | 0.70 | 0.86% | 81.90 | 244 | 82.00 | 249 | 30.79 |
| 2017-06-29 | 1227 | 801449 | 659 | 65538385 | 82.00 | 82.00 | 81.30 | 82.00 | 0.10 | 0.12% | 81.90 | 3 | 82.00 | 223 | 30.83 |
| 2017-06-30 | 1227 | 874923 | 589 | 71176840 | 81.80 | 81.80 | 80.90 | 81.70 | 0.30 | -0.37% | 81.50 | 6 | 81.70 | 3 | 30.71 |
| 2017-07-03 | 1227 | 1143572 | 781 | 93971404 | 81.60 | 82.60 | 81.60 | 82.50 | 0.80 | 0.98% | 82.40 | 2 | 82.50 | 169 | 31.02 |
| 2017-07-04 | 1227 | 563917 | 422 | 46093677 | 82.30 | 82.40 | 81.30 | 81.30 | 1.20 | -1.45% | 81.30 | 48 | 81.40 | 1 | 30.56 |
| 2017-07-05 | 1227 | 575589 | 464 | 46863986 | 81.60 | 82.00 | 80.80 | 82.00 | 0.70 | 0.86% | 81.70 | 34 | 82.00 | 67 | 30.83 |
| 2017-07-06 | 1227 | 307544 | 279 | 25108576 | 82.00 | 82.00 | 81.20 | 82.00 | 0.00 | 0% | 81.70 | 2 | 82.00 | 95 | 30.83 |
| 2017-07-07 | 1227 | 763990 | 560 | 61943283 | 81.20 | 81.40 | 80.90 | 80.90 | 1.10 | -1.34% | 80.80 | 26 | 80.90 | 31 | 30.41 |
| 2017-07-10 | 1227 | 480790 | 412 | 38519999 | 80.90 | 80.90 | 79.70 | 79.80 | 1.10 | -1.36% | 79.80 | 22 | 79.90 | 1 | 30.00 |
| 2017-07-11 | 1227 | 1141956 | 639 | 90831072 | 79.70 | 80.10 | 78.80 | 80.10 | 0.30 | 0.38% | 79.90 | 5 | 80.10 | 40 | 30.11 |
| 2017-07-12 | 1227 | 490516 | 398 | 39052455 | 80.50 | 80.50 | 79.30 | 79.60 | 0.50 | -0.62% | 79.50 | 6 | 79.60 | 4 | 29.92 |
| 2017-07-13 | 1227 | 484731 | 425 | 38446581 | 79.10 | 79.70 | 79.10 | 79.20 | 0.40 | -0.5% | 79.20 | 11 | 79.30 | 3 | 29.77 |
| 2017-07-14 | 1227 | 369701 | 324 | 29494326 | 79.60 | 80.00 | 79.40 | 80.00 | 0.80 | 1.01% | 79.80 | 18 | 80.00 | 25 | 30.08 |
| 2017-07-17 | 1227 | 571333 | 477 | 45962897 | 80.40 | 80.90 | 80.00 | 80.90 | 0.90 | 1.13% | 80.80 | 20 | 80.90 | 5 | 30.41 |
| 2017-07-18 | 1227 | 526607 | 464 | 42364387 | 80.70 | 80.70 | 80.30 | 80.50 | 0.40 | -0.49% | 80.30 | 40 | 80.50 | 28 | 30.26 |
| 2017-07-19 | 1227 | 863699 | 607 | 69724854 | 80.50 | 81.10 | 80.20 | 80.70 | 0.20 | 0.25% | 80.40 | 1 | 80.70 | 5 | 30.34 |
| 2017-07-20 | 1227 | 661130 | 563 | 53442160 | 80.70 | 81.10 | 80.70 | 80.80 | 0.10 | 0.12% | 80.80 | 110 | 80.90 | 31 | 30.38 |
| 2017-07-21 | 1227 | 443086 | 406 | 35679694 | 81.00 | 81.00 | 80.30 | 80.50 | 0.30 | -0.37% | 80.50 | 5 | 80.60 | 3 | 30.26 |
| 2017-07-24 | 1227 | 462043 | 385 | 37156744 | 80.90 | 80.90 | 80.10 | 80.60 | 0.10 | 0.12% | 80.50 | 5 | 80.70 | 16 | 30.30 |
| 2017-07-25 | 1227 | 869101 | 646 | 70284621 | 80.60 | 81.00 | 80.50 | 81.00 | 0.40 | 0.5% | 80.90 | 52 | 81.00 | 77 | 30.45 |
| 2017-07-26 | 1227 | 723864 | 509 | 58502444 | 81.00 | 81.00 | 80.60 | 80.80 | 0.20 | -0.25% | 80.80 | 37 | 80.90 | 73 | 30.38 |
| 2017-07-27 | 1227 | 948953 | 605 | 76798206 | 80.90 | 81.10 | 80.60 | 81.00 | 0.20 | 0.25% | 80.90 | 89 | 81.00 | 6 | 30.45 |
| 2017-07-28 | 1227 | 251197 | 235 | 20267249 | 81.00 | 81.00 | 80.50 | 80.90 | 0.10 | -0.12% | 80.70 | 1 | 80.90 | 30 | 30.41 |
| 2017-07-31 | 1227 | 686099 | 450 | 54891145 | 80.40 | 80.60 | 79.50 | 80.40 | 0.50 | -0.62% | 80.20 | 1 | 80.40 | 31 | 30.23 |
| 2017-08-01 | 1227 | 557769 | 423 | 44789320 | 80.60 | 80.70 | 80.10 | 80.30 | 0.10 | -0.12% | 80.10 | 72 | 80.30 | 45 | 30.19 |
| 2017-08-02 | 1227 | 623156 | 286 | 49866241 | 80.50 | 80.50 | 79.80 | 80.30 | 0.00 | 0% | 80.10 | 1 | 80.30 | 115 | 30.19 |
| 2017-08-03 | 1227 | 520842 | 415 | 41503532 | 79.80 | 79.90 | 79.40 | 79.90 | 0.40 | -0.5% | 79.70 | 2 | 79.90 | 3 | 30.04 |
| 2017-08-04 | 1227 | 351745 | 249 | 28012924 | 79.80 | 79.90 | 79.40 | 79.90 | 0.00 | 0% | 79.80 | 3 | 79.90 | 6 | 30.04 |
| 2017-08-07 | 1227 | 820683 | 622 | 65944997 | 79.80 | 80.60 | 79.60 | 80.50 | 0.60 | 0.75% | 80.40 | 6 | 80.50 | 7 | 30.26 |
| 2017-08-08 | 1227 | 367026 | 334 | 29330151 | 80.50 | 80.50 | 79.60 | 79.80 | 0.70 | -0.87% | 79.80 | 8 | 79.90 | 5 | 30.00 |
| 2017-08-09 | 1227 | 311494 | 232 | 24841763 | 79.40 | 80.20 | 79.40 | 79.80 | 0.00 | 0% | 79.70 | 2 | 79.80 | 20 | 30.00 |
| 2017-08-10 | 1227 | 519966 | 459 | 41240393 | 80.00 | 80.00 | 79.10 | 79.40 | 0.40 | -0.5% | 79.40 | 8 | 79.50 | 2 | 29.85 |
| 2017-08-11 | 1227 | 645714 | 451 | 50853120 | 79.00 | 79.00 | 78.50 | 78.90 | 0.50 | -0.63% | 78.90 | 6 | 79.00 | 26 | 29.66 |
| 2017-08-14 | 1227 | 521155 | 347 | 41080820 | 79.70 | 79.70 | 78.50 | 79.10 | 0.20 | 0.25% | 79.00 | 4 | 79.10 | 6 | 32.55 |
| 2017-08-15 | 1227 | 586677 | 465 | 46151697 | 78.80 | 78.90 | 78.50 | 78.60 | 0.50 | -0.63% | 78.60 | 13 | 78.70 | 1 | 32.35 |
| 2017-08-16 | 1227 | 723298 | 533 | 56554720 | 78.50 | 78.50 | 78.00 | 78.30 | 0.30 | -0.38% | 78.30 | 59 | 78.40 | 47 | 32.22 |
| 2017-08-17 | 1227 | 840299 | 531 | 65738735 | 78.30 | 78.60 | 78.10 | 78.10 | 0.20 | -0.26% | 78.00 | 109 | 78.10 | 13 | 32.14 |
| 2017-08-18 | 1227 | 1444532 | 750 | 112252738 | 78.00 | 78.00 | 77.50 | 77.80 | 0.30 | -0.38% | 77.70 | 82 | 77.80 | 8 | 32.02 |
| 2017-08-21 | 1227 | 1833881 | 1249 | 137186856 | 74.00 | 75.50 | 73.90 | 75.30 | 0.00 | -3.21% | 75.30 | 3 | 75.40 | 11 | 30.99 |
| 2017-08-22 | 1227 | 1009805 | 730 | 77320029 | 75.70 | 77.50 | 75.50 | 76.60 | 1.30 | 1.73% | 76.60 | 98 | 76.70 | 24 | 31.52 |
| 2017-08-23 | 1227 | 1164307 | 917 | 87876698 | 76.80 | 76.90 | 75.20 | 75.20 | 1.40 | -1.83% | 75.20 | 49 | 75.30 | 1 | 30.95 |
| 2017-08-24 | 1227 | 545510 | 442 | 41394348 | 75.70 | 76.20 | 75.50 | 76.20 | 1.00 | 1.33% | 76.20 | 98 | 76.30 | 12 | 31.36 |
| 2017-08-25 | 1227 | 452498 | 400 | 34269392 | 76.20 | 76.20 | 75.50 | 75.80 | 0.40 | -0.52% | 75.80 | 50 | 75.90 | 8 | 31.19 |
| 2017-08-28 | 1227 | 447988 | 413 | 33927482 | 75.90 | 76.00 | 75.40 | 75.90 | 0.10 | 0.13% | 75.80 | 1 | 75.90 | 5 | 31.23 |
| 2017-08-29 | 1227 | 416303 | 366 | 31424928 | 75.90 | 75.90 | 75.30 | 75.90 | 0.00 | 0% | 75.60 | 5 | 75.90 | 5 | 31.23 |
| 2017-08-30 | 1227 | 580742 | 461 | 44132203 | 75.90 | 76.40 | 75.60 | 76.30 | 0.40 | 0.53% | 76.20 | 7 | 76.30 | 12 | 31.40 |
| 2017-08-31 | 1227 | 897919 | 535 | 68766300 | 76.10 | 77.10 | 75.80 | 77.10 | 0.80 | 1.05% | 77.10 | 101 | 77.20 | 22 | 31.73 |
| 2017-09-01 | 1227 | 441333 | 425 | 33823530 | 77.00 | 77.00 | 76.30 | 76.40 | 0.70 | -0.91% | 76.30 | 70 | 76.40 | 4 | 31.44 |
| 2017-09-04 | 1227 | 400380 | 335 | 30295937 | 76.40 | 76.40 | 75.40 | 75.60 | 0.80 | -1.05% | 75.50 | 68 | 75.60 | 6 | 31.11 |
| 2017-09-05 | 1227 | 786990 | 520 | 59364631 | 75.60 | 75.80 | 75.20 | 75.40 | 0.20 | -0.26% | 75.30 | 72 | 75.40 | 86 | 31.03 |
| 2017-09-06 | 1227 | 836214 | 518 | 62795283 | 75.10 | 75.30 | 75.00 | 75.00 | 0.40 | -0.53% | 75.00 | 48 | 75.10 | 10 | 30.86 |
| 2017-09-07 | 1227 | 644861 | 507 | 48337854 | 75.00 | 75.50 | 74.70 | 75.00 | 0.00 | 0% | 74.80 | 59 | 75.00 | 143 | 30.86 |
| 2017-09-08 | 1227 | 576173 | 420 | 43381637 | 75.30 | 75.70 | 75.00 | 75.40 | 0.40 | 0.53% | 75.40 | 5 | 75.50 | 11 | 31.03 |
| 2017-09-11 | 1227 | 457174 | 397 | 34370750 | 75.40 | 76.00 | 74.90 | 74.90 | 0.50 | -0.66% | 74.90 | 59 | 75.10 | 20 | 30.82 |
| 2017-09-12 | 1227 | 511722 | 367 | 38355814 | 75.00 | 75.50 | 74.80 | 75.00 | 0.10 | 0.13% | 74.90 | 183 | 75.00 | 15 | 30.86 |
| 2017-09-13 | 1227 | 1003225 | 586 | 75034475 | 75.00 | 75.10 | 74.60 | 74.60 | 0.40 | -0.53% | 74.60 | 81 | 74.90 | 21 | 30.70 |
| 2017-09-14 | 1227 | 813981 | 589 | 61055575 | 74.60 | 75.30 | 74.60 | 75.00 | 0.40 | 0.54% | 75.00 | 101 | 75.10 | 12 | 30.86 |
| 2017-09-15 | 1227 | 1220866 | 399 | 91471952 | 75.00 | 75.20 | 74.80 | 74.90 | 0.10 | -0.13% | 74.90 | 13 | 75.00 | 8 | 30.82 |
| 2017-09-18 | 1227 | 492406 | 389 | 37078347 | 75.10 | 75.70 | 75.00 | 75.50 | 0.60 | 0.8% | 75.40 | 1 | 75.50 | 3 | 31.07 |
| 2017-09-19 | 1227 | 925115 | 345 | 69916842 | 75.90 | 75.90 | 75.30 | 75.50 | 0.00 | 0% | 75.40 | 1 | 75.50 | 24 | 31.07 |
| 2017-09-20 | 1227 | 428364 | 257 | 32277836 | 75.70 | 75.70 | 75.00 | 75.40 | 0.10 | -0.13% | 75.20 | 38 | 75.40 | 61 | 31.03 |
| 2017-09-21 | 1227 | 584930 | 295 | 43921802 | 75.50 | 75.50 | 74.80 | 75.20 | 0.20 | -0.27% | 75.00 | 1 | 75.20 | 36 | 30.95 |
| 2017-09-22 | 1227 | 600581 | 420 | 44953075 | 75.20 | 75.20 | 74.70 | 74.80 | 0.40 | -0.53% | 74.80 | 159 | 74.90 | 4 | 30.78 |
| 2017-09-25 | 1227 | 674037 | 564 | 50263906 | 74.70 | 74.70 | 74.40 | 74.60 | 0.20 | -0.27% | 74.60 | 3 | 74.70 | 100 | 30.70 |
| 2017-09-26 | 1227 | 652977 | 425 | 48714853 | 74.50 | 74.90 | 74.40 | 74.60 | 0.00 | 0% | 74.60 | 161 | 74.70 | 5 | 30.70 |
| 2017-09-27 | 1227 | 667181 | 453 | 49705323 | 74.10 | 74.70 | 74.10 | 74.60 | 0.00 | 0% | 74.50 | 3 | 74.60 | 13 | 30.70 |
| 2017-09-28 | 1227 | 841141 | 643 | 62057559 | 74.00 | 74.00 | 73.00 | 73.80 | 0.80 | -1.07% | 73.70 | 78 | 73.80 | 33 | 30.37 |
| 2017-09-29 | 1227 | 547530 | 426 | 40474705 | 73.80 | 74.00 | 73.80 | 74.00 | 0.20 | 0.27% | 73.80 | 271 | 74.00 | 65 | 30.45 |
| 2017-09-30 | 1227 | 171332 | 149 | 12700553 | 74.00 | 74.60 | 73.90 | 74.00 | 0.00 | 0% | 74.00 | 80 | 74.40 | 11 | 30.45 |
| 2017-10-02 | 1227 | 289056 | 216 | 21433836 | 74.60 | 74.60 | 74.00 | 74.00 | 0.00 | 0% | 74.00 | 64 | 74.20 | 2 | 30.45 |
| 2017-10-03 | 1227 | 755050 | 441 | 55874200 | 74.10 | 74.30 | 73.90 | 74.00 | 0.00 | 0% | 74.00 | 94 | 74.10 | 34 | 30.45 |
| 2017-10-05 | 1227 | 747079 | 362 | 55219746 | 73.80 | 74.00 | 73.80 | 73.90 | 0.10 | -0.14% | 73.80 | 170 | 73.90 | 5 | 30.41 |
| 2017-10-06 | 1227 | 562240 | 406 | 41364560 | 73.80 | 74.00 | 73.40 | 73.50 | 0.40 | -0.54% | 73.50 | 225 | 73.60 | 93 | 30.25 |
| 2017-10-11 | 1227 | 1519544 | 1007 | 112453156 | 74.00 | 74.20 | 73.70 | 74.00 | 0.50 | 0.68% | 74.00 | 1 | 74.10 | 46 | 30.45 |
| 2017-10-12 | 1227 | 1401107 | 788 | 103817619 | 74.00 | 74.40 | 73.90 | 74.10 | 0.10 | 0.14% | 74.10 | 16 | 74.20 | 67 | 30.49 |
| 2017-10-13 | 1227 | 454424 | 362 | 33557205 | 74.00 | 74.10 | 73.60 | 74.00 | 0.10 | -0.13% | 73.80 | 12 | 74.00 | 156 | 30.45 |
| 2017-10-16 | 1227 | 440079 | 397 | 32490746 | 74.00 | 74.00 | 73.60 | 74.00 | 0.00 | 0% | 73.80 | 3 | 74.00 | 75 | 30.45 |
| 2017-10-17 | 1227 | 2787760 | 369 | 205859990 | 74.00 | 74.00 | 73.70 | 73.90 | 0.10 | -0.14% | 73.80 | 1 | 73.90 | 45 | 30.41 |
| 2017-10-18 | 1227 | 743804 | 521 | 55054742 | 73.90 | 74.20 | 73.80 | 74.20 | 0.30 | 0.41% | 74.10 | 1 | 74.20 | 34 | 30.53 |
| 2017-10-19 | 1227 | 362926 | 301 | 26852192 | 74.50 | 74.50 | 73.80 | 74.10 | 0.10 | -0.13% | 74.00 | 3 | 74.10 | 52 | 30.49 |
| 2017-10-20 | 1227 | 1509597 | 544 | 112950231 | 74.30 | 75.40 | 74.00 | 75.00 | 0.90 | 1.21% | 75.00 | 23 | 75.10 | 3 | 30.86 |
| 2017-10-23 | 1227 | 491417 | 406 | 37042875 | 75.00 | 75.60 | 75.00 | 75.30 | 0.30 | 0.4% | 75.30 | 64 | 75.40 | 1 | 30.99 |
| 2017-10-24 | 1227 | 300323 | 213 | 22449683 | 75.30 | 75.40 | 74.50 | 74.50 | 0.80 | -1.06% | 74.50 | 42 | 74.80 | 6 | 30.66 |
| 2017-10-25 | 1227 | 210660 | 176 | 15686198 | 75.00 | 75.00 | 74.20 | 74.20 | 0.30 | -0.4% | 74.20 | 1 | 74.30 | 1 | 30.53 |
| 2017-10-26 | 1227 | 219364 | 161 | 16363447 | 75.00 | 75.00 | 74.20 | 74.70 | 0.50 | 0.67% | 74.70 | 22 | 74.80 | 5 | 30.74 |
| 2017-10-27 | 1227 | 340826 | 254 | 25509906 | 74.70 | 75.10 | 74.60 | 74.60 | 0.10 | -0.13% | 74.60 | 55 | 74.80 | 56 | 30.70 |
| 2017-10-30 | 1227 | 310719 | 261 | 23167959 | 74.60 | 74.80 | 74.20 | 74.50 | 0.10 | -0.13% | 74.50 | 5 | 74.70 | 61 | 30.66 |
| 2017-10-31 | 1227 | 401143 | 331 | 29985771 | 74.50 | 75.00 | 74.50 | 74.70 | 0.20 | 0.27% | 74.70 | 5 | 74.80 | 2 | 30.74 |
| 2017-11-01 | 1227 | 427828 | 278 | 32128700 | 74.70 | 75.30 | 74.70 | 75.10 | 0.40 | 0.54% | 75.00 | 18 | 75.10 | 79 | 30.91 |
| 2017-11-02 | 1227 | 749971 | 640 | 56576110 | 75.10 | 75.70 | 75.00 | 75.20 | 0.10 | 0.13% | 75.20 | 36 | 75.50 | 95 | 30.95 |
| 2017-11-03 | 1227 | 314889 | 299 | 23766230 | 75.30 | 75.70 | 75.30 | 75.60 | 0.40 | 0.53% | 75.40 | 37 | 75.60 | 68 | 31.11 |
| 2017-11-06 | 1227 | 315837 | 285 | 23804648 | 75.60 | 75.80 | 75.20 | 75.40 | 0.20 | -0.26% | 75.40 | 20 | 75.50 | 43 | 31.03 |
| 2017-11-07 | 1227 | 377407 | 325 | 28338825 | 75.30 | 75.30 | 75.00 | 75.00 | 0.40 | -0.53% | 75.00 | 18 | 75.10 | 1 | 30.86 |
| 2017-11-08 | 1227 | 439464 | 374 | 32876592 | 75.30 | 75.40 | 74.60 | 74.90 | 0.10 | -0.13% | 74.80 | 2 | 74.90 | 26 | 30.82 |
| 2017-11-09 | 1227 | 441699 | 348 | 32945166 | 74.90 | 75.10 | 74.20 | 74.30 | 0.60 | -0.8% | 74.30 | 22 | 74.50 | 46 | 30.58 |
| 2017-11-10 | 1227 | 247354 | 275 | 18439022 | 74.30 | 74.80 | 74.30 | 74.40 | 0.10 | 0.13% | 74.40 | 37 | 74.50 | 1 | 30.62 |
| 2017-11-13 | 1227 | 390903 | 290 | 29156368 | 74.10 | 74.90 | 74.10 | 74.40 | 0.00 | 0% | 74.40 | 39 | 74.50 | 1 | 30.62 |
| 2017-11-14 | 1227 | 1050403 | 612 | 77459189 | 74.30 | 74.40 | 73.50 | 73.50 | 0.90 | -1.21% | 73.50 | 71 | 73.60 | 1 | 30.25 |
| 2017-11-15 | 1227 | 1116932 | 654 | 82098180 | 73.50 | 73.80 | 73.40 | 73.40 | 0.10 | -0.14% | 73.40 | 187 | 73.50 | 162 | 30.21 |
| 2017-11-16 | 1227 | 1010913 | 680 | 73955113 | 73.10 | 74.00 | 73.00 | 73.00 | 0.40 | -0.54% | 73.00 | 375 | 73.10 | 1 | 30.04 |
| 2017-11-17 | 1227 | 762771 | 485 | 55985661 | 73.20 | 73.80 | 73.20 | 73.30 | 0.30 | 0.41% | 73.30 | 28 | 73.50 | 46 | 30.16 |
| 2017-11-20 | 1227 | 862844 | 578 | 63520409 | 73.30 | 74.00 | 73.30 | 73.60 | 0.30 | 0.41% | 73.50 | 24 | 73.60 | 1 | 30.29 |
| 2017-11-21 | 1227 | 1298912 | 884 | 96859115 | 73.70 | 74.90 | 73.70 | 74.90 | 1.30 | 1.77% | 74.60 | 1 | 74.90 | 42 | 30.82 |
| 2017-11-22 | 1227 | 1153193 | 788 | 85960066 | 75.00 | 75.10 | 74.40 | 74.50 | 0.40 | -0.53% | 74.40 | 8 | 74.50 | 121 | 30.66 |
| 2017-11-23 | 1227 | 727807 | 453 | 53946083 | 74.50 | 74.90 | 73.80 | 74.10 | 0.40 | -0.54% | 73.90 | 19 | 74.10 | 35 | 30.49 |
| 2017-11-24 | 1227 | 654807 | 410 | 48357527 | 73.80 | 74.20 | 73.70 | 73.80 | 0.30 | -0.4% | 73.70 | 55 | 73.80 | 69 | 30.37 |
| 2017-11-27 | 1227 | 464590 | 382 | 34242529 | 74.00 | 74.00 | 73.50 | 73.70 | 0.10 | -0.14% | 73.70 | 31 | 73.80 | 408 | 30.33 |
| 2017-11-28 | 1227 | 657436 | 445 | 48412870 | 73.60 | 73.90 | 73.50 | 73.60 | 0.10 | -0.14% | 73.50 | 102 | 73.60 | 76 | 30.29 |
| 2017-11-29 | 1227 | 771201 | 515 | 56660266 | 73.50 | 74.50 | 73.20 | 73.30 | 0.30 | -0.41% | 73.30 | 31 | 73.50 | 29 | 30.16 |
| 2017-11-30 | 1227 | 3521499 | 810 | 262626265 | 73.80 | 75.10 | 73.00 | 75.10 | 1.80 | 2.46% | 75.00 | 16 | 75.10 | 39 | 30.91 |
| 2017-12-01 | 1227 | 639192 | 570 | 47173760 | 74.00 | 74.20 | 73.40 | 73.60 | 1.50 | -2% | 73.60 | 37 | 73.70 | 1 | 30.29 |
| 2017-12-04 | 1227 | 517723 | 360 | 38003401 | 73.60 | 73.60 | 73.10 | 73.60 | 0.00 | 0% | 73.40 | 42 | 73.60 | 480 | 30.29 |
| 2017-12-05 | 1227 | 341664 | 319 | 25122359 | 73.10 | 73.80 | 73.10 | 73.80 | 0.20 | 0.27% | 73.50 | 38 | 73.80 | 18 | 30.37 |
| 2017-12-06 | 1227 | 882943 | 521 | 64474206 | 73.30 | 73.60 | 72.80 | 72.80 | 1.00 | -1.36% | 72.80 | 127 | 72.90 | 1 | 29.96 |
| 2017-12-07 | 1227 | 389903 | 312 | 28526568 | 73.00 | 73.50 | 72.80 | 73.30 | 0.50 | 0.69% | 73.30 | 38 | 73.40 | 1 | 30.16 |
| 2017-12-08 | 1227 | 501532 | 307 | 36609737 | 72.90 | 73.30 | 72.90 | 73.00 | 0.30 | -0.41% | 72.90 | 4 | 73.00 | 253 | 30.04 |
| 2017-12-11 | 1227 | 390928 | 227 | 28525744 | 72.80 | 73.20 | 72.80 | 72.90 | 0.10 | -0.14% | 72.90 | 94 | 73.00 | 220 | 30.00 |
| 2017-12-12 | 1227 | 574683 | 335 | 41672075 | 72.50 | 72.80 | 72.40 | 72.50 | 0.40 | -0.55% | 72.50 | 34 | 72.60 | 7 | 29.84 |
| 2017-12-13 | 1227 | 480659 | 338 | 34774767 | 72.50 | 72.60 | 72.20 | 72.60 | 0.10 | 0.14% | 72.50 | 1 | 72.60 | 44 | 29.88 |
| 2017-12-14 | 1227 | 356169 | 243 | 26077140 | 72.90 | 73.40 | 72.90 | 73.20 | 0.60 | 0.83% | 73.10 | 106 | 73.20 | 211 | 30.12 |
| 2017-12-15 | 1227 | 653171 | 261 | 47475225 | 73.40 | 73.40 | 72.40 | 72.60 | 0.60 | -0.82% | 72.60 | 21 | 72.70 | 12 | 29.88 |
| 2017-12-18 | 1227 | 253806 | 234 | 18542438 | 72.80 | 73.50 | 72.70 | 73.00 | 0.40 | 0.55% | 73.00 | 30 | 73.10 | 2 | 30.04 |
| 2017-12-19 | 1227 | 653530 | 484 | 47807396 | 73.30 | 73.80 | 72.90 | 73.60 | 0.60 | 0.82% | 73.60 | 1 | 73.70 | 25 | 30.29 |
| 2017-12-20 | 1227 | 238565 | 259 | 17449585 | 73.10 | 73.50 | 73.00 | 73.10 | 0.50 | -0.68% | 73.10 | 101 | 73.20 | 8 | 30.08 |
| 2017-12-21 | 1227 | 548521 | 366 | 39778967 | 72.50 | 72.90 | 72.40 | 72.40 | 0.70 | -0.96% | 72.40 | 35 | 72.50 | 209 | 29.79 |
| 2017-12-22 | 1227 | 720940 | 364 | 52174345 | 72.40 | 72.50 | 72.20 | 72.40 | 0.00 | 0% | 72.30 | 90 | 72.40 | 104 | 29.79 |
| 2017-12-25 | 1227 | 231632 | 232 | 16740745 | 72.40 | 72.50 | 72.20 | 72.20 | 0.20 | -0.28% | 72.20 | 54 | 72.30 | 3 | 29.71 |
| 2017-12-26 | 1227 | 277978 | 192 | 20046603 | 72.10 | 72.30 | 72.00 | 72.00 | 0.20 | -0.28% | 72.00 | 176 | 72.20 | 5 | 29.63 |
| 2017-12-27 | 1227 | 419652 | 371 | 30285992 | 72.20 | 72.40 | 72.00 | 72.40 | 0.40 | 0.56% | 72.30 | 4 | 72.40 | 13 | 29.79 |
| 2017-12-28 | 1227 | 824904 | 596 | 60439696 | 72.40 | 74.50 | 72.30 | 74.00 | 1.60 | 2.21% | 73.90 | 6 | 74.00 | 2 | 30.45 |
| 2017-12-29 | 1227 | 534704 | 476 | 39479296 | 74.00 | 74.20 | 73.60 | 74.00 | 0.00 | 0% | 73.90 | 1 | 74.00 | 23 | 30.45 |