杏輝(1734)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 | 24.10 0 0% | 24.20 0.1 0.41% | 24.45 0.25 1.03% | 24.45 0 0% | 24.30 -0.15 -0.61% | 24.15 -0.15 -0.62% | 24.15 0 0% | 24.20 0.05 0.21% | 24.10 -0.1 -0.41% | 24.05 -0.05 -0.21% | 24.10 0.05 0.21% | 24.10 0 0% | 24.05 -0.05 -0.21% | 24.10 0.05 0.21% | 23.95 -0.15 -0.62% | 23.95 0 0% | 24.1 | |||||||||||||||
| 2 月 | 24.00 0.05 0.21% | 24.00 0 0% | 24.25 0.25 1.04% | 24.30 0.05 0.21% | 24.35 0.05 0.21% | 24.30 -0.05 -0.21% | 24.55 0.25 1.03% | 24.50 -0.05 -0.2% | 24.30 -0.2 -0.82% | 24.30 0 0% | 24.60 0.3 1.23% | 24.80 0.2 0.81% | 25.50 0.7 2.82% | 25.25 -0.25 -0.98% | 25.15 -0.1 -0.4% | 25.20 0.05 0.2% | 25.05 -0.15 -0.6% | 25.00 -0.05 -0.2% | 24.68 | |||||||||||||
| 3 月 | 24.80 -0.2 -0.8% | 24.85 0.05 0.2% | 24.75 -0.1 -0.4% | 25.20 0.45 1.82% | 25.50 0.3 1.19% | 25.50 0 0% | 25.35 -0.15 -0.59% | 25.00 -0.35 -1.38% | 25.00 0 0% | 24.85 -0.15 -0.6% | 24.85 0 0% | 24.75 -0.1 -0.4% | 24.85 0.1 0.4% | 24.75 -0.1 -0.4% | 24.60 -0.15 -0.61% | 24.60 0 0% | 24.50 -0.1 -0.41% | 24.35 -0.15 -0.61% | 24.05 -0.3 -1.23% | 24.00 -0.05 -0.21% | 24.10 0.1 0.42% | 24.25 0.15 0.62% | 24.25 0 0% | 24.73 | ||||||||
| 4 月 | 24.30 0.05 0.21% | 24.25 -0.05 -0.21% | 24.25 0 0% | 24.10 -0.15 -0.62% | 23.95 -0.15 -0.62% | 24.00 0.05 0.21% | 23.95 -0.05 -0.21% | 23.75 -0.2 -0.84% | 23.10 -0.65 -2.74% | 23.20 0.1 0.43% | 23.00 -0.2 -0.86% | 23.00 0 0% | 23.05 0.05 0.22% | 23.05 0 0% | 23.00 -0.05 -0.22% | 22.95 -0.05 -0.22% | 22.90 -0.05 -0.22% | 23.05 0.15 0.66% | 23.47 | |||||||||||||
| 5 月 | 23.10 0.05 0.22% | 23.00 -0.1 -0.43% | 22.90 -0.1 -0.43% | 22.90 0 0% | 22.90 0 0% | 22.35 -0.55 -2.4% | 22.40 0.05 0.22% | 22.30 -0.1 -0.45% | 22.30 0 0% | 22.60 0.3 1.35% | 22.40 -0.2 -0.88% | 22.30 -0.1 -0.45% | 22.20 -0.1 -0.45% | 22.20 0 0% | 21.90 -0.3 -1.35% | 21.75 -0.15 -0.68% | 21.90 0.15 0.69% | 22.00 0.1 0.46% | 22.05 0.05 0.23% | 21.55 -0.5 -2.27% | 22.24 | |||||||||||
| 6 月 | 21.75 0.2 0.93% | 22.10 0.35 1.61% | 22.25 0.15 0.68% | 22.10 -0.15 -0.67% | 22.30 0.2 0.9% | 22.10 -0.2 -0.9% | 21.95 -0.15 -0.68% | 22.25 0.3 1.37% | 22.40 0.15 0.67% | 22.20 -0.2 -0.89% | 22.05 -0.15 -0.68% | 22.05 0 0% | 22.15 0.1 0.45% | 22.15 0 0% | 22.30 0.15 0.68% | 22.50 0.2 0.9% | 22.45 -0.05 -0.22% | 22.60 0.15 0.67% | 22.50 -0.1 -0.44% | 22.40 -0.1 -0.44% | 22.60 0.2 0.89% | 22.70 0.1 0.44% | 22.28 | |||||||||
| 7 月 | 22.65 -0.05 -0.22% | 22.45 -0.2 -0.88% | 22.40 -0.05 -0.22% | 22.35 -0.05 -0.22% | 22.05 -0.3 -1.34% | 22.05 0 0% | 22.00 -0.05 -0.23% | 22.00 0 0% | 22.05 0.05 0.23% | 22.15 0.1 0.45% | 22.10 -0.05 -0.23% | 22.15 0.05 0.23% | 22.10 -0.05 -0.23% | 22.15 0.05 0.23% | 22.25 0.1 0.45% | 22.20 -0.05 -0.22% | 22.15 -0.05 -0.23% | 22.05 -0.1 -0.45% | 22.20 0.15 0.68% | 22.10 -0.1 -0.45% | 22.05 -0.05 -0.23% | 22.16 | ||||||||||
| 8 月 | 22.05 0 0% | 22.05 0 0% | 21.95 -0.1 -0.45% | 21.95 0 0% | 22.00 0.05 0.23% | 21.90 -0.1 -0.45% | 21.75 -0.15 -0.68% | 21.40 -0.35 -1.61% | 21.20 -0.2 -0.93% | 20.65 -0.55 -2.59% | 20.65 0 0% | 20.75 0.1 0.48% | 20.85 0.1 0.48% | 20.90 0.05 0.24% | 21.05 0.15 0.72% | 20.90 -0.15 -0.71% | 21.05 0.15 0.72% | 20.95 -0.1 -0.48% | 21.00 0.05 0.24% | 21.00 0 0% | 21.15 0.15 0.71% | 21.65 0.5 2.36% | 22.45 0.8 3.7% | 21.33 | ||||||||
| 9 月 | 22.30 -0.15 -0.67% | 21.85 -0.45 -2.02% | 22.05 0.2 0.92% | 22.10 0.05 0.23% | 22.10 0 0% | 22.00 -0.1 -0.45% | 21.80 -0.2 -0.91% | 21.85 0.05 0.23% | 21.75 -0.1 -0.46% | 21.80 0.05 0.23% | 21.70 -0.1 -0.46% | 21.75 0.05 0.23% | 21.80 0.05 0.23% | 21.70 -0.1 -0.46% | 21.85 0.15 0.69% | 21.70 -0.15 -0.69% | 22.50 0.8 3.69% | 23.00 0.5 2.22% | 22.55 -0.45 -1.96% | 22.50 -0.05 -0.22% | 22.00 -0.5 -2.22% | 22.10 0.1 0.45% | 22.04 | |||||||||
| 10 月 | 22.30 0.2 0.9% | 22.10 -0.2 -0.9% | 22.00 -0.1 -0.45% | 22.05 0.05 0.23% | 22.00 -0.05 -0.23% | 22.10 0.1 0.45% | 22.00 -0.1 -0.45% | 22.00 0 0% | 21.90 -0.1 -0.45% | 22.05 0.15 0.68% | 22.00 -0.05 -0.23% | 21.95 -0.05 -0.23% | 21.90 -0.05 -0.23% | 21.95 0.05 0.23% | 22.00 0.05 0.23% | 21.95 -0.05 -0.23% | 21.95 0 0% | 21.90 -0.05 -0.23% | 21.90 0 0% | 21.99 | ||||||||||||
| 11 月 | 21.90 0 0% | 22.00 0.1 0.46% | 21.80 -0.2 -0.91% | 21.95 0.15 0.69% | 21.75 -0.2 -0.91% | 21.80 0.05 0.23% | 21.75 -0.05 -0.23% | 21.70 -0.05 -0.23% | 21.70 0 0% | 21.60 -0.1 -0.46% | 21.45 -0.15 -0.69% | 22.05 0.6 2.8% | 21.85 -0.2 -0.91% | 22.20 0.35 1.6% | 22.20 0 0% | 22.15 -0.05 -0.23% | 21.90 -0.25 -1.13% | 22.05 0.15 0.68% | 21.90 -0.15 -0.68% | 22.00 0.1 0.46% | 22.00 0 0% | 21.90 -0.1 -0.45% | 21.89 | |||||||||
| 12 月 | 21.75 -0.15 -0.68% | 21.85 0.1 0.46% | 21.65 -0.2 -0.92% | 21.45 -0.2 -0.92% | 21.50 0.05 0.23% | 21.45 -0.05 -0.23% | 21.40 -0.05 -0.23% | 21.15 -0.25 -1.17% | 21.40 0.25 1.18% | 21.40 0 0% | 21.40 0 0% | 21.55 0.15 0.7% | 21.55 0 0% | 21.45 -0.1 -0.46% | 21.55 0.1 0.47% | 21.60 0.05 0.23% | 21.55 -0.05 -0.23% | 21.20 -0.35 -1.62% | 21.40 0.2 0.94% | 21.50 0.1 0.47% | 21.65 0.15 0.7% | 21.51 |
說明:最高漲幅:3.7%最低跌幅:-2.74% 最高價:25.50最低價:20.65平均價:22.72,灰色底表示週末,漲117天(18.85)元,跌153天(-25)元,平盤46天
4%=3,3%=2,2%=7,1%=41,0%=110,-0%=4,-1%=12,-2%=61,-3%=76,
| 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 | 1734 | 78283 | 77 | 1885192 | 24.30 | 24.30 | 24.05 | 24.10 | 0.05 | 0% | 24.05 | 10 | 24.15 | 11 | 96.40 |
| 2017-01-04 | 1734 | 95258 | 66 | 2298063 | 24.10 | 24.25 | 24.05 | 24.20 | 0.10 | 0.41% | 24.10 | 6 | 24.20 | 7 | 96.80 |
| 2017-01-05 | 1734 | 189692 | 146 | 4618705 | 24.10 | 24.45 | 24.10 | 24.45 | 0.25 | 1.03% | 24.40 | 14 | 24.45 | 13 | 97.80 |
| 2017-01-06 | 1734 | 164609 | 107 | 4016391 | 24.45 | 24.60 | 24.30 | 24.45 | 0.00 | 0% | 24.40 | 8 | 24.45 | 22 | 97.80 |
| 2017-01-09 | 1734 | 121125 | 91 | 2949955 | 24.45 | 24.55 | 24.25 | 24.30 | 0.15 | -0.61% | 24.25 | 3 | 24.30 | 3 | 97.20 |
| 2017-01-10 | 1734 | 89425 | 86 | 2165200 | 24.25 | 24.45 | 24.15 | 24.15 | 0.15 | -0.62% | 24.15 | 6 | 24.20 | 3 | 96.60 |
| 2017-01-11 | 1734 | 93928 | 86 | 2267022 | 24.30 | 24.30 | 24.10 | 24.15 | 0.00 | 0% | 24.10 | 39 | 24.15 | 5 | 96.60 |
| 2017-01-12 | 1734 | 71379 | 82 | 1723376 | 24.15 | 24.25 | 24.10 | 24.20 | 0.05 | 0.21% | 24.20 | 1 | 24.25 | 2 | 96.80 |
| 2017-01-13 | 1734 | 105201 | 97 | 2529439 | 24.20 | 24.20 | 24.00 | 24.10 | 0.10 | -0.41% | 24.05 | 2 | 24.20 | 23 | 96.40 |
| 2017-01-16 | 1734 | 97756 | 70 | 2347557 | 24.05 | 24.10 | 24.00 | 24.05 | 0.05 | -0.21% | 24.05 | 7 | 24.10 | 5 | 96.20 |
| 2017-01-17 | 1734 | 86113 | 75 | 2068362 | 24.05 | 24.10 | 24.00 | 24.10 | 0.05 | 0.21% | 24.05 | 1 | 24.10 | 41 | 96.40 |
| 2017-01-18 | 1734 | 107448 | 96 | 2585190 | 24.10 | 24.10 | 24.00 | 24.10 | 0.00 | 0% | 24.00 | 19 | 24.10 | 25 | 96.40 |
| 2017-01-19 | 1734 | 121854 | 81 | 2925946 | 24.00 | 24.05 | 24.00 | 24.05 | 0.05 | -0.21% | 24.05 | 2 | 24.10 | 15 | 96.20 |
| 2017-01-20 | 1734 | 131647 | 95 | 3161901 | 23.95 | 24.10 | 23.90 | 24.10 | 0.05 | 0.21% | 24.00 | 81 | 24.10 | 1 | 96.40 |
| 2017-01-23 | 1734 | 211978 | 149 | 5065012 | 24.10 | 24.10 | 23.80 | 23.95 | 0.15 | -0.62% | 23.90 | 5 | 23.95 | 2 | 95.80 |
| 2017-01-24 | 1734 | 135460 | 96 | 3239638 | 23.95 | 23.95 | 23.85 | 23.95 | 0.00 | 0% | 23.90 | 1 | 23.95 | 9 | 95.80 |
| 2017-02-02 | 1734 | 138583 | 109 | 3323237 | 24.10 | 24.10 | 23.90 | 24.00 | 0.05 | 0.21% | 23.95 | 26 | 24.00 | 17 | 96.00 |
| 2017-02-03 | 1734 | 157022 | 127 | 3770878 | 24.10 | 24.10 | 24.00 | 24.00 | 0.00 | 0% | 23.95 | 16 | 24.00 | 3 | 96.00 |
| 2017-02-06 | 1734 | 326547 | 215 | 7894500 | 24.00 | 24.35 | 23.95 | 24.25 | 0.25 | 1.04% | 24.20 | 14 | 24.25 | 23 | 97.00 |
| 2017-02-07 | 1734 | 206479 | 142 | 5010526 | 24.25 | 24.30 | 24.20 | 24.30 | 0.05 | 0.21% | 24.25 | 6 | 24.30 | 21 | 97.20 |
| 2017-02-08 | 1734 | 285034 | 194 | 6923663 | 24.30 | 24.40 | 24.15 | 24.35 | 0.05 | 0.21% | 24.35 | 7 | 24.40 | 24 | 97.40 |
| 2017-02-09 | 1734 | 191122 | 169 | 4654445 | 24.45 | 24.50 | 24.25 | 24.30 | 0.05 | -0.21% | 24.25 | 9 | 24.30 | 10 | 97.20 |
| 2017-02-10 | 1734 | 478555 | 301 | 11767137 | 24.50 | 24.80 | 24.45 | 24.55 | 0.25 | 1.03% | 24.45 | 5 | 24.55 | 2 | 98.20 |
| 2017-02-13 | 1734 | 462897 | 260 | 11385131 | 24.55 | 24.85 | 24.45 | 24.50 | 0.05 | -0.2% | 24.45 | 5 | 24.50 | 1 | 98.00 |
| 2017-02-14 | 1734 | 254035 | 198 | 6174881 | 24.60 | 24.65 | 24.10 | 24.30 | 0.20 | -0.82% | 24.25 | 17 | 24.40 | 5 | 97.20 |
| 2017-02-15 | 1734 | 220946 | 169 | 5361584 | 24.20 | 24.45 | 24.10 | 24.30 | 0.00 | 0% | 24.30 | 28 | 24.35 | 1 | 97.20 |
| 2017-02-16 | 1734 | 298323 | 250 | 7298948 | 24.30 | 24.60 | 24.30 | 24.60 | 0.30 | 1.23% | 24.55 | 4 | 24.60 | 13 | 98.40 |
| 2017-02-17 | 1734 | 538422 | 341 | 13324850 | 24.70 | 24.85 | 24.65 | 24.80 | 0.20 | 0.81% | 24.75 | 6 | 24.80 | 6 | 99.20 |
| 2017-02-18 | 1734 | 1485152 | 960 | 38051384 | 24.95 | 26.00 | 24.85 | 25.50 | 0.70 | 2.82% | 25.45 | 20 | 25.50 | 1 | 102.00 |
| 2017-02-20 | 1734 | 485693 | 355 | 12313751 | 25.65 | 25.85 | 25.15 | 25.25 | 0.25 | -0.98% | 25.20 | 10 | 25.30 | 5 | 101.00 |
| 2017-02-21 | 1734 | 313753 | 246 | 7861175 | 25.30 | 25.35 | 24.90 | 25.15 | 0.10 | -0.4% | 25.10 | 6 | 25.15 | 3 | 100.60 |
| 2017-02-22 | 1734 | 238229 | 182 | 5996175 | 25.20 | 25.35 | 25.05 | 25.20 | 0.05 | 0.2% | 25.10 | 6 | 25.20 | 11 | 100.80 |
| 2017-02-23 | 1734 | 270254 | 175 | 6801750 | 25.25 | 25.30 | 25.05 | 25.05 | 0.15 | -0.6% | 25.05 | 2 | 25.10 | 2 | 100.20 |
| 2017-02-24 | 1734 | 184650 | 165 | 4626450 | 25.05 | 25.15 | 24.95 | 25.00 | 0.05 | -0.2% | 24.95 | 7 | 25.00 | 1 | 100.00 |
| 2017-03-01 | 1734 | 160817 | 206 | 4011400 | 25.00 | 25.10 | 24.80 | 24.80 | 0.20 | -0.8% | 24.80 | 6 | 24.85 | 19 | 99.20 |
| 2017-03-02 | 1734 | 125420 | 131 | 3111211 | 24.80 | 25.05 | 24.70 | 24.85 | 0.05 | 0.2% | 24.85 | 1 | 24.90 | 6 | 99.40 |
| 2017-03-03 | 1734 | 186133 | 139 | 4616225 | 24.75 | 24.95 | 24.70 | 24.75 | 0.10 | -0.4% | 24.75 | 11 | 24.80 | 8 | 99.00 |
| 2017-03-06 | 1734 | 259344 | 275 | 6478350 | 25.00 | 25.20 | 24.75 | 25.20 | 0.45 | 1.82% | 25.10 | 17 | 25.20 | 16 | 100.80 |
| 2017-03-07 | 1734 | 712270 | 517 | 18304091 | 25.80 | 25.95 | 25.50 | 25.50 | 0.30 | 1.19% | 25.50 | 16 | 25.60 | 4 | 102.00 |
| 2017-03-08 | 1734 | 461276 | 325 | 11851638 | 26.00 | 26.00 | 25.45 | 25.50 | 0.00 | 0% | 25.50 | 8 | 25.55 | 1 | 102.00 |
| 2017-03-09 | 1734 | 270992 | 249 | 6910169 | 25.70 | 25.75 | 25.35 | 25.35 | 0.15 | -0.59% | 25.35 | 3 | 25.40 | 8 | 101.40 |
| 2017-03-10 | 1734 | 220083 | 211 | 5521925 | 25.30 | 25.30 | 24.85 | 25.00 | 0.35 | -1.38% | 25.00 | 32 | 25.10 | 2 | 100.00 |
| 2017-03-13 | 1734 | 196032 | 243 | 4918000 | 25.10 | 25.20 | 24.95 | 25.00 | 0.00 | 0% | 25.00 | 2 | 25.05 | 6 | 100.00 |
| 2017-03-14 | 1734 | 248451 | 224 | 6188256 | 25.00 | 25.05 | 24.80 | 24.85 | 0.15 | -0.6% | 24.85 | 13 | 24.90 | 1 | 99.40 |
| 2017-03-15 | 1734 | 240130 | 213 | 5945624 | 24.85 | 25.00 | 24.70 | 24.85 | 0.00 | 0% | 24.75 | 2 | 24.85 | 1 | 99.40 |
| 2017-03-16 | 1734 | 163154 | 173 | 4047820 | 24.90 | 24.90 | 24.75 | 24.75 | 0.10 | -0.4% | 24.75 | 6 | 24.85 | 5 | 99.00 |
| 2017-03-17 | 1734 | 237481 | 203 | 5871539 | 24.75 | 24.85 | 24.60 | 24.85 | 0.10 | 0.4% | 24.80 | 4 | 24.85 | 3 | 99.40 |
| 2017-03-20 | 1734 | 158401 | 184 | 3919062 | 24.85 | 24.90 | 24.65 | 24.75 | 0.10 | -0.4% | 24.75 | 17 | 24.80 | 1 | 99.00 |
| 2017-03-21 | 1734 | 192656 | 185 | 4740426 | 24.80 | 24.90 | 24.50 | 24.60 | 0.15 | -0.61% | 24.60 | 33 | 24.65 | 7 | 98.40 |
| 2017-03-22 | 1734 | 234573 | 245 | 5753729 | 24.60 | 24.60 | 24.40 | 24.60 | 0.00 | 0% | 24.55 | 1 | 24.60 | 12 | 98.40 |
| 2017-03-23 | 1734 | 198042 | 320 | 4857890 | 24.65 | 24.70 | 24.40 | 24.50 | 0.10 | -0.41% | 24.50 | 4 | 24.55 | 4 | 98.00 |
| 2017-03-24 | 1734 | 183649 | 219 | 4478283 | 24.50 | 24.60 | 24.25 | 24.35 | 0.15 | -0.61% | 24.30 | 40 | 24.40 | 2 | 97.40 |
| 2017-03-27 | 1734 | 282479 | 399 | 6827003 | 24.30 | 24.35 | 24.05 | 24.05 | 0.30 | -1.23% | 24.05 | 11 | 24.10 | 11 | 96.20 |
| 2017-03-28 | 1734 | 299094 | 285 | 7199756 | 24.05 | 24.20 | 24.00 | 24.00 | 0.05 | -0.21% | 24.00 | 83 | 24.10 | 1 | 96.00 |
| 2017-03-29 | 1734 | 199341 | 231 | 4796900 | 24.00 | 24.20 | 24.00 | 24.10 | 0.10 | 0.42% | 24.05 | 6 | 24.10 | 8 | 96.40 |
| 2017-03-30 | 1734 | 206591 | 170 | 4995730 | 24.10 | 24.25 | 24.05 | 24.25 | 0.15 | 0.62% | 24.15 | 34 | 24.25 | 9 | 242.50 |
| 2017-03-31 | 1734 | 124693 | 147 | 3013636 | 24.25 | 24.25 | 24.05 | 24.25 | 0.00 | 0% | 24.10 | 6 | 24.25 | 9 | 242.50 |
| 2017-04-05 | 1734 | 233800 | 246 | 5653515 | 24.25 | 24.35 | 24.05 | 24.30 | 0.05 | 0.21% | 24.20 | 1 | 24.30 | 5 | 243.00 |
| 2017-04-06 | 1734 | 212445 | 174 | 5122013 | 24.30 | 24.30 | 24.05 | 24.25 | 0.05 | -0.21% | 24.15 | 5 | 24.20 | 1 | 242.50 |
| 2017-04-07 | 1734 | 155399 | 140 | 3759202 | 24.20 | 24.25 | 24.15 | 24.25 | 0.00 | 0% | 24.20 | 3 | 24.25 | 7 | 242.50 |
| 2017-04-10 | 1734 | 278303 | 261 | 6696022 | 24.10 | 24.30 | 24.00 | 24.10 | 0.15 | -0.62% | 24.10 | 6 | 24.15 | 2 | 241.00 |
| 2017-04-11 | 1734 | 253289 | 217 | 6070046 | 23.80 | 24.05 | 23.80 | 23.95 | 0.15 | -0.62% | 23.95 | 8 | 24.00 | 8 | 239.50 |
| 2017-04-12 | 1734 | 164245 | 160 | 3922630 | 24.15 | 24.15 | 23.80 | 24.00 | 0.05 | 0.21% | 23.85 | 3 | 24.00 | 19 | 240.00 |
| 2017-04-13 | 1734 | 117903 | 173 | 2830413 | 24.00 | 24.20 | 23.90 | 23.95 | 0.05 | -0.21% | 23.95 | 8 | 24.00 | 1 | 239.50 |
| 2017-04-14 | 1734 | 123545 | 156 | 2943127 | 23.80 | 24.00 | 23.75 | 23.75 | 0.20 | -0.84% | 23.75 | 7 | 23.80 | 5 | 237.50 |
| 2017-04-17 | 1734 | 339862 | 373 | 7918569 | 23.70 | 23.70 | 23.10 | 23.10 | 0.65 | -2.74% | 23.10 | 7 | 23.15 | 2 | 231.00 |
| 2017-04-18 | 1734 | 291918 | 231 | 6738480 | 23.25 | 23.25 | 23.00 | 23.20 | 0.10 | 0.43% | 23.15 | 8 | 23.20 | 11 | 232.00 |
| 2017-04-19 | 1734 | 221251 | 245 | 5096420 | 23.15 | 23.15 | 22.95 | 23.00 | 0.20 | -0.86% | 23.00 | 29 | 23.15 | 4 | 230.00 |
| 2017-04-20 | 1734 | 118974 | 91 | 2735546 | 23.00 | 23.05 | 22.90 | 23.00 | 0.00 | 0% | 23.00 | 1 | 23.05 | 1 | 230.00 |
| 2017-04-21 | 1734 | 78071 | 72 | 1802283 | 23.10 | 23.20 | 23.05 | 23.05 | 0.05 | 0.22% | 23.05 | 4 | 23.10 | 6 | 230.50 |
| 2017-04-24 | 1734 | 105597 | 80 | 2424364 | 23.05 | 23.05 | 22.85 | 23.05 | 0.00 | 0% | 22.90 | 8 | 23.05 | 1 | 230.50 |
| 2017-04-25 | 1734 | 94881 | 83 | 2177978 | 23.05 | 23.05 | 22.85 | 23.00 | 0.05 | -0.22% | 23.00 | 4 | 23.05 | 7 | 230.00 |
| 2017-04-26 | 1734 | 110347 | 93 | 2531802 | 23.00 | 23.15 | 22.90 | 22.95 | 0.05 | -0.22% | 22.90 | 36 | 22.95 | 9 | 229.50 |
| 2017-04-27 | 1734 | 127838 | 94 | 2933431 | 23.00 | 23.05 | 22.90 | 22.90 | 0.05 | -0.22% | 22.90 | 46 | 23.00 | 6 | 229.00 |
| 2017-04-28 | 1734 | 159871 | 113 | 3684786 | 23.00 | 23.15 | 22.90 | 23.05 | 0.15 | 0.66% | 23.05 | 8 | 23.15 | 5 | 230.50 |
| 2017-05-02 | 1734 | 143409 | 110 | 3306753 | 23.30 | 23.30 | 23.00 | 23.10 | 0.05 | 0.22% | 23.00 | 21 | 23.10 | 7 | 231.00 |
| 2017-05-03 | 1734 | 123875 | 93 | 2854368 | 23.10 | 23.15 | 23.00 | 23.00 | 0.10 | -0.43% | 23.00 | 7 | 23.05 | 2 | 230.00 |
| 2017-05-04 | 1734 | 194823 | 128 | 4463392 | 23.00 | 23.00 | 22.85 | 22.90 | 0.10 | -0.43% | 22.85 | 29 | 22.90 | 2 | 229.00 |
| 2017-05-05 | 1734 | 83122 | 70 | 1903565 | 22.90 | 23.00 | 22.85 | 22.90 | 0.00 | 0% | 22.90 | 15 | 22.95 | 6 | 229.00 |
| 2017-05-08 | 1734 | 188328 | 127 | 4284935 | 22.90 | 23.00 | 22.60 | 22.90 | 0.00 | 0% | 22.70 | 1 | 22.90 | 10 | 229.00 |
| 2017-05-09 | 1734 | 187609 | 131 | 4209431 | 22.70 | 22.80 | 22.30 | 22.35 | 0.55 | -2.4% | 22.30 | 11 | 22.35 | 1 | 223.50 |
| 2017-05-10 | 1734 | 126155 | 113 | 2828871 | 22.35 | 22.55 | 22.30 | 22.40 | 0.05 | 0.22% | 22.40 | 10 | 22.50 | 25 | 224.00 |
| 2017-05-11 | 1734 | 155359 | 89 | 3457497 | 22.40 | 22.40 | 22.20 | 22.30 | 0.10 | -0.45% | 22.25 | 2 | 22.30 | 3 | 223.00 |
| 2017-05-12 | 1734 | 97058 | 75 | 2166884 | 22.30 | 22.40 | 22.30 | 22.30 | 0.00 | 0% | 22.30 | 29 | 22.35 | 4 | 159.29 |
| 2017-05-15 | 1734 | 274850 | 185 | 6177515 | 22.50 | 22.80 | 22.10 | 22.60 | 0.30 | 1.35% | 22.60 | 5 | 22.70 | 2 | 161.43 |
| 2017-05-16 | 1734 | 170580 | 116 | 3838736 | 22.75 | 22.80 | 22.30 | 22.40 | 0.20 | -0.88% | 22.40 | 11 | 22.45 | 2 | 160.00 |
| 2017-05-17 | 1734 | 144024 | 87 | 3201229 | 22.40 | 22.40 | 22.20 | 22.30 | 0.10 | -0.45% | 22.30 | 6 | 22.35 | 2 | 159.29 |
| 2017-05-18 | 1734 | 111576 | 103 | 2465125 | 22.30 | 22.30 | 22.05 | 22.20 | 0.10 | -0.45% | 22.15 | 1 | 22.20 | 3 | 158.57 |
| 2017-05-19 | 1734 | 122795 | 88 | 2716240 | 22.10 | 22.20 | 22.00 | 22.20 | 0.00 | 0% | 22.05 | 19 | 22.20 | 16 | 158.57 |
| 2017-05-22 | 1734 | 216624 | 172 | 4750804 | 22.05 | 22.10 | 21.80 | 21.90 | 0.30 | -1.35% | 21.90 | 5 | 21.95 | 22 | 156.43 |
| 2017-05-23 | 1734 | 203268 | 135 | 4414820 | 21.85 | 21.85 | 21.60 | 21.75 | 0.15 | -0.68% | 21.75 | 6 | 21.80 | 3 | 155.36 |
| 2017-05-24 | 1734 | 290452 | 196 | 6301371 | 21.60 | 21.95 | 21.55 | 21.90 | 0.15 | 0.69% | 21.90 | 7 | 21.95 | 14 | 156.43 |
| 2017-05-25 | 1734 | 143032 | 119 | 3140041 | 21.95 | 22.05 | 21.90 | 22.00 | 0.10 | 0.46% | 21.95 | 2 | 22.00 | 13 | 157.14 |
| 2017-05-26 | 1734 | 155287 | 97 | 3403327 | 22.00 | 22.10 | 21.80 | 22.05 | 0.05 | 0.23% | 21.90 | 14 | 22.05 | 16 | 157.50 |
| 2017-05-31 | 1734 | 357301 | 216 | 7729216 | 21.50 | 21.95 | 21.50 | 21.55 | 0.50 | -2.27% | 21.55 | 14 | 21.80 | 5 | 153.93 |
| 2017-06-01 | 1734 | 143895 | 107 | 3133563 | 21.60 | 21.90 | 21.60 | 21.75 | 0.20 | 0.93% | 21.65 | 12 | 21.75 | 3 | 155.36 |
| 2017-06-02 | 1734 | 183309 | 152 | 4041448 | 21.85 | 22.20 | 21.80 | 22.10 | 0.35 | 1.61% | 22.10 | 23 | 22.15 | 1 | 157.86 |
| 2017-06-03 | 1734 | 166939 | 116 | 3716048 | 22.20 | 22.35 | 22.15 | 22.25 | 0.15 | 0.68% | 22.20 | 1 | 22.25 | 10 | 158.93 |
| 2017-06-06 | 1734 | 120688 | 93 | 2674500 | 22.30 | 22.30 | 22.10 | 22.10 | 0.15 | -0.67% | 22.10 | 4 | 22.15 | 1 | 157.86 |
| 2017-06-07 | 1734 | 143010 | 118 | 3180359 | 22.20 | 22.35 | 22.10 | 22.30 | 0.20 | 0.9% | 22.25 | 2 | 22.30 | 5 | 159.29 |
| 2017-06-08 | 1734 | 132804 | 89 | 2953774 | 22.30 | 22.40 | 22.10 | 22.10 | 0.20 | -0.9% | 22.10 | 20 | 22.20 | 8 | 157.86 |
| 2017-06-09 | 1734 | 143091 | 111 | 3152685 | 22.10 | 22.20 | 21.95 | 21.95 | 0.15 | -0.68% | 21.95 | 4 | 22.00 | 5 | 156.79 |
| 2017-06-12 | 1734 | 138659 | 104 | 3069925 | 22.00 | 22.25 | 22.00 | 22.25 | 0.30 | 1.37% | 22.20 | 3 | 22.25 | 5 | 158.93 |
| 2017-06-13 | 1734 | 199017 | 137 | 4449120 | 22.25 | 22.45 | 22.25 | 22.40 | 0.15 | 0.67% | 22.40 | 7 | 22.45 | 11 | 160.00 |
| 2017-06-14 | 1734 | 125009 | 78 | 2790846 | 22.40 | 22.55 | 22.10 | 22.20 | 0.20 | -0.89% | 22.15 | 1 | 22.20 | 8 | 158.57 |
| 2017-06-15 | 1734 | 99870 | 76 | 2204340 | 22.05 | 22.20 | 22.00 | 22.05 | 0.15 | -0.68% | 22.05 | 13 | 22.15 | 1 | 157.50 |
| 2017-06-16 | 1734 | 139716 | 91 | 3083820 | 22.05 | 22.20 | 22.00 | 22.05 | 0.00 | 0% | 22.05 | 14 | 22.15 | 9 | 157.50 |
| 2017-06-19 | 1734 | 191503 | 105 | 4245266 | 22.10 | 22.30 | 22.10 | 22.15 | 0.10 | 0.45% | 22.15 | 6 | 22.20 | 1 | 158.21 |
| 2017-06-20 | 1734 | 135447 | 86 | 3009334 | 22.20 | 22.30 | 22.15 | 22.15 | 0.00 | 0% | 22.15 | 31 | 22.25 | 2 | 158.21 |
| 2017-06-21 | 1734 | 107179 | 95 | 2378609 | 22.15 | 22.30 | 22.10 | 22.30 | 0.15 | 0.68% | 22.20 | 1 | 22.30 | 2 | 159.29 |
| 2017-06-22 | 1734 | 466576 | 290 | 10518003 | 22.30 | 22.75 | 22.30 | 22.50 | 0.20 | 0.9% | 22.50 | 57 | 22.60 | 4 | 160.71 |
| 2017-06-23 | 1734 | 374741 | 238 | 8497128 | 22.70 | 22.95 | 22.45 | 22.45 | 0.05 | -0.22% | 22.45 | 15 | 22.50 | 7 | 160.36 |
| 2017-06-26 | 1734 | 200771 | 152 | 4543843 | 22.55 | 22.80 | 22.55 | 22.60 | 0.15 | 0.67% | 22.55 | 13 | 22.60 | 2 | 161.43 |
| 2017-06-27 | 1734 | 295022 | 192 | 6634588 | 22.60 | 22.60 | 22.40 | 22.50 | 0.10 | -0.44% | 22.50 | 8 | 22.55 | 1 | 160.71 |
| 2017-06-28 | 1734 | 182185 | 133 | 4068351 | 22.50 | 22.50 | 22.25 | 22.40 | 0.10 | -0.44% | 22.35 | 1 | 22.40 | 2 | 160.00 |
| 2017-06-29 | 1734 | 267605 | 156 | 6022659 | 22.40 | 22.65 | 22.40 | 22.60 | 0.20 | 0.89% | 22.55 | 2 | 22.60 | 4 | 161.43 |
| 2017-06-30 | 1734 | 202415 | 132 | 4595822 | 22.90 | 22.90 | 22.60 | 22.70 | 0.10 | 0.44% | 22.65 | 2 | 22.70 | 3 | 162.14 |
| 2017-07-03 | 1734 | 174520 | 119 | 3962316 | 22.70 | 22.85 | 22.60 | 22.65 | 0.05 | -0.22% | 22.60 | 32 | 22.65 | 1 | 161.79 |
| 2017-07-04 | 1734 | 204412 | 104 | 4605158 | 22.70 | 22.70 | 22.40 | 22.45 | 0.20 | -0.88% | 22.45 | 20 | 22.50 | 6 | 160.36 |
| 2017-07-05 | 1734 | 110429 | 89 | 2469838 | 22.45 | 22.45 | 22.30 | 22.40 | 0.05 | -0.22% | 22.40 | 8 | 22.45 | 6 | 160.00 |
| 2017-07-06 | 1734 | 133424 | 100 | 2973280 | 22.40 | 22.40 | 22.20 | 22.35 | 0.05 | -0.22% | 22.25 | 3 | 22.35 | 2 | 159.64 |
| 2017-07-07 | 1734 | 149281 | 114 | 3305447 | 22.35 | 22.35 | 22.05 | 22.05 | 0.30 | -1.34% | 22.05 | 10 | 22.15 | 2 | 157.50 |
| 2017-07-10 | 1734 | 263112 | 126 | 5800845 | 22.05 | 22.15 | 22.00 | 22.05 | 0.00 | 0% | 22.05 | 2 | 22.10 | 10 | 157.50 |
| 2017-07-11 | 1734 | 322992 | 152 | 7077518 | 21.85 | 22.10 | 21.80 | 22.00 | 0.00 | -0.23% | 21.95 | 29 | 22.00 | 12 | 157.14 |
| 2017-07-12 | 1734 | 148317 | 73 | 3261287 | 22.05 | 22.10 | 21.90 | 22.00 | 0.00 | 0% | 22.00 | 3 | 22.10 | 20 | 157.14 |
| 2017-07-13 | 1734 | 167753 | 78 | 3691188 | 22.00 | 22.10 | 21.95 | 22.05 | 0.05 | 0.23% | 22.00 | 15 | 22.10 | 2 | 157.50 |
| 2017-07-14 | 1734 | 110090 | 77 | 2430480 | 22.05 | 22.15 | 22.00 | 22.15 | 0.10 | 0.45% | 22.10 | 10 | 22.15 | 1 | 158.21 |
| 2017-07-17 | 1734 | 92004 | 78 | 2033783 | 22.25 | 22.25 | 22.05 | 22.10 | 0.05 | -0.23% | 22.10 | 1 | 22.15 | 2 | 157.86 |
| 2017-07-18 | 1734 | 100888 | 81 | 2229175 | 22.05 | 22.20 | 22.00 | 22.15 | 0.05 | 0.23% | 22.10 | 1 | 22.15 | 12 | 158.21 |
| 2017-07-19 | 1734 | 114715 | 76 | 2539085 | 22.20 | 22.25 | 22.10 | 22.10 | 0.05 | -0.23% | 22.10 | 28 | 22.15 | 1 | 157.86 |
| 2017-07-20 | 1734 | 159087 | 117 | 3524064 | 22.20 | 22.30 | 22.10 | 22.15 | 0.05 | 0.23% | 22.15 | 1 | 22.25 | 7 | 158.21 |
| 2017-07-21 | 1734 | 172734 | 118 | 3833313 | 22.15 | 22.25 | 22.10 | 22.25 | 0.10 | 0.45% | 22.20 | 52 | 22.30 | 20 | 158.93 |
| 2017-07-24 | 1734 | 98010 | 61 | 2178815 | 22.30 | 22.30 | 22.15 | 22.20 | 0.05 | -0.22% | 22.20 | 13 | 22.25 | 1 | 158.57 |
| 2017-07-25 | 1734 | 168360 | 86 | 3720200 | 22.15 | 22.15 | 22.05 | 22.15 | 0.05 | -0.23% | 22.05 | 96 | 22.15 | 8 | 158.21 |
| 2017-07-26 | 1734 | 132747 | 94 | 2931584 | 22.15 | 22.20 | 22.05 | 22.05 | 0.10 | -0.45% | 22.05 | 101 | 22.15 | 7 | 157.50 |
| 2017-07-27 | 1734 | 109335 | 90 | 2415683 | 22.15 | 22.25 | 22.05 | 22.20 | 0.15 | 0.68% | 22.10 | 4 | 22.20 | 3 | 158.57 |
| 2017-07-28 | 1734 | 118734 | 86 | 2623412 | 22.20 | 22.20 | 22.05 | 22.10 | 0.10 | -0.45% | 22.05 | 25 | 22.10 | 3 | 157.86 |
| 2017-07-31 | 1734 | 72237 | 61 | 1591214 | 22.10 | 22.10 | 22.00 | 22.05 | 0.05 | -0.23% | 22.00 | 74 | 22.05 | 6 | 157.50 |
| 2017-08-01 | 1734 | 88366 | 70 | 1950652 | 22.10 | 22.15 | 22.00 | 22.05 | 0.00 | 0% | 22.05 | 15 | 22.10 | 8 | 157.50 |
| 2017-08-02 | 1734 | 96242 | 72 | 2119424 | 22.05 | 22.15 | 22.00 | 22.05 | 0.00 | 0% | 22.00 | 68 | 22.10 | 13 | 157.50 |
| 2017-08-03 | 1734 | 170073 | 106 | 3744233 | 22.15 | 22.15 | 21.95 | 21.95 | 0.10 | -0.45% | 21.95 | 45 | 22.00 | 4 | 156.79 |
| 2017-08-04 | 1734 | 86750 | 61 | 1904745 | 22.00 | 22.00 | 21.90 | 21.95 | 0.00 | 0% | 21.95 | 40 | 22.00 | 31 | 156.79 |
| 2017-08-07 | 1734 | 93478 | 78 | 2056588 | 22.00 | 22.20 | 21.85 | 22.00 | 0.05 | 0.23% | 21.95 | 6 | 22.00 | 23 | 157.14 |
| 2017-08-08 | 1734 | 143119 | 94 | 3130337 | 22.00 | 22.00 | 21.80 | 21.90 | 0.10 | -0.45% | 21.85 | 17 | 21.90 | 4 | 156.43 |
| 2017-08-09 | 1734 | 143047 | 92 | 3119512 | 21.90 | 21.90 | 21.75 | 21.75 | 0.15 | -0.68% | 21.75 | 11 | 21.80 | 4 | 155.36 |
| 2017-08-10 | 1734 | 218987 | 154 | 4721169 | 21.75 | 21.80 | 21.40 | 21.40 | 0.35 | -1.61% | 21.40 | 29 | 21.50 | 1 | 152.86 |
| 2017-08-11 | 1734 | 164455 | 139 | 3495289 | 21.40 | 21.40 | 21.15 | 21.20 | 0.20 | -0.93% | 21.15 | 23 | 21.30 | 11 | 151.43 |
| 2017-08-14 | 1734 | 247930 | 184 | 5180009 | 21.15 | 21.15 | 20.65 | 20.65 | 0.55 | -2.59% | 20.65 | 3 | 20.75 | 5 | 98.33 |
| 2017-08-15 | 1734 | 187930 | 121 | 3889860 | 20.70 | 20.85 | 20.65 | 20.65 | 0.00 | 0% | 20.65 | 2 | 20.70 | 3 | 98.33 |
| 2017-08-16 | 1734 | 123679 | 115 | 2568412 | 20.70 | 20.85 | 20.70 | 20.75 | 0.10 | 0.48% | 20.75 | 1 | 20.80 | 5 | 98.81 |
| 2017-08-17 | 1734 | 104198 | 86 | 2167644 | 20.75 | 20.90 | 20.70 | 20.85 | 0.10 | 0.48% | 20.85 | 11 | 20.95 | 6 | 99.29 |
| 2017-08-18 | 1734 | 146985 | 109 | 3064033 | 20.70 | 21.00 | 20.70 | 20.90 | 0.05 | 0.24% | 20.85 | 7 | 21.00 | 11 | 99.52 |
| 2017-08-21 | 1734 | 179866 | 116 | 3804386 | 21.00 | 21.30 | 21.00 | 21.05 | 0.15 | 0.72% | 21.05 | 11 | 21.10 | 1 | 100.24 |
| 2017-08-22 | 1734 | 223466 | 135 | 4701759 | 21.10 | 21.20 | 20.90 | 20.90 | 0.15 | -0.71% | 20.90 | 28 | 21.00 | 4 | 99.52 |
| 2017-08-23 | 1734 | 123944 | 93 | 2606722 | 20.95 | 21.15 | 20.95 | 21.05 | 0.15 | 0.72% | 21.00 | 2 | 21.05 | 8 | 100.24 |
| 2017-08-24 | 1734 | 225738 | 133 | 4731098 | 21.05 | 21.05 | 20.90 | 20.95 | 0.10 | -0.48% | 21.00 | 1 | 21.05 | 18 | 99.76 |
| 2017-08-25 | 1734 | 139801 | 119 | 2942644 | 20.90 | 21.10 | 20.90 | 21.00 | 0.05 | 0.24% | 21.00 | 5 | 21.10 | 1 | 100.00 |
| 2017-08-28 | 1734 | 134927 | 110 | 2832514 | 21.00 | 21.15 | 20.90 | 21.00 | 0.00 | 0% | 21.00 | 9 | 21.15 | 23 | 100.00 |
| 2017-08-29 | 1734 | 120240 | 89 | 2511540 | 21.05 | 21.15 | 20.95 | 21.15 | 0.15 | 0.71% | 21.05 | 6 | 21.10 | 1 | 100.71 |
| 2017-08-30 | 1734 | 297773 | 223 | 6404062 | 21.15 | 21.70 | 21.15 | 21.65 | 0.50 | 2.36% | 21.60 | 42 | 21.65 | 1 | 103.10 |
| 2017-08-31 | 1734 | 595142 | 398 | 13196755 | 21.80 | 22.45 | 21.65 | 22.45 | 0.80 | 3.7% | 22.40 | 43 | 22.45 | 7 | 106.90 |
| 2017-09-01 | 1734 | 425558 | 234 | 9502946 | 22.55 | 22.60 | 22.20 | 22.30 | 0.15 | -0.67% | 22.25 | 1 | 22.30 | 1 | 106.19 |
| 2017-09-04 | 1734 | 255531 | 143 | 5619847 | 22.20 | 22.20 | 21.80 | 21.85 | 0.45 | -2.02% | 21.85 | 11 | 21.95 | 2 | 104.05 |
| 2017-09-05 | 1734 | 132517 | 91 | 2915274 | 21.85 | 22.15 | 21.85 | 22.05 | 0.20 | 0.92% | 22.00 | 1 | 22.05 | 13 | 105.00 |
| 2017-09-06 | 1734 | 150134 | 114 | 3311048 | 22.05 | 22.20 | 21.90 | 22.10 | 0.05 | 0.23% | 22.05 | 1 | 22.10 | 3 | 105.24 |
| 2017-09-07 | 1734 | 112670 | 78 | 2489950 | 22.30 | 22.30 | 22.00 | 22.10 | 0.00 | 0% | 22.05 | 1 | 22.10 | 28 | 105.24 |
| 2017-09-08 | 1734 | 149706 | 115 | 3312282 | 22.10 | 22.25 | 22.00 | 22.00 | 0.10 | -0.45% | 22.00 | 25 | 22.15 | 1 | 104.76 |
| 2017-09-11 | 1734 | 191913 | 129 | 4192406 | 22.10 | 22.10 | 21.70 | 21.80 | 0.20 | -0.91% | 21.75 | 127 | 21.85 | 1 | 103.81 |
| 2017-09-12 | 1734 | 92055 | 75 | 2009540 | 21.80 | 22.00 | 21.75 | 21.85 | 0.05 | 0.23% | 21.75 | 13 | 21.85 | 7 | 104.05 |
| 2017-09-13 | 1734 | 145040 | 85 | 3161514 | 21.90 | 21.90 | 21.70 | 21.75 | 0.10 | -0.46% | 21.75 | 4 | 21.80 | 6 | 103.57 |
| 2017-09-14 | 1734 | 95700 | 74 | 2082419 | 21.75 | 21.80 | 21.70 | 21.80 | 0.05 | 0.23% | 21.75 | 6 | 21.80 | 5 | 103.81 |
| 2017-09-15 | 1734 | 151811 | 105 | 3304909 | 21.70 | 21.90 | 21.70 | 21.70 | 0.10 | -0.46% | 21.70 | 25 | 21.75 | 1 | 103.33 |
| 2017-09-18 | 1734 | 188213 | 122 | 4085313 | 21.70 | 21.75 | 21.60 | 21.75 | 0.05 | 0.23% | 21.70 | 2 | 21.75 | 6 | 103.57 |
| 2017-09-19 | 1734 | 112287 | 78 | 2442372 | 21.80 | 21.85 | 21.70 | 21.80 | 0.05 | 0.23% | 21.75 | 17 | 21.80 | 58 | 103.81 |
| 2017-09-20 | 1734 | 228487 | 113 | 4954987 | 21.75 | 21.85 | 21.55 | 21.70 | 0.10 | -0.46% | 21.60 | 6 | 21.75 | 7 | 103.33 |
| 2017-09-21 | 1734 | 115592 | 92 | 2524388 | 21.60 | 22.00 | 21.60 | 21.85 | 0.15 | 0.69% | 21.80 | 15 | 21.85 | 10 | 104.05 |
| 2017-09-22 | 1734 | 117302 | 86 | 2540670 | 21.85 | 21.85 | 21.55 | 21.70 | 0.15 | -0.69% | 21.55 | 14 | 21.70 | 7 | 103.33 |
| 2017-09-25 | 1734 | 1226311 | 784 | 27474775 | 22.10 | 22.80 | 22.00 | 22.50 | 0.80 | 3.69% | 22.45 | 7 | 22.50 | 73 | 107.14 |
| 2017-09-26 | 1734 | 1269120 | 809 | 29148678 | 22.55 | 23.15 | 22.50 | 23.00 | 0.50 | 2.22% | 23.00 | 14 | 23.05 | 15 | 109.52 |
| 2017-09-27 | 1734 | 475370 | 300 | 10779036 | 22.90 | 23.00 | 22.50 | 22.55 | 0.45 | -1.96% | 22.55 | 12 | 22.60 | 5 | 107.38 |
| 2017-09-28 | 1734 | 271884 | 193 | 6127197 | 22.90 | 22.90 | 22.35 | 22.50 | 0.05 | -0.22% | 22.50 | 6 | 22.55 | 1 | 107.14 |
| 2017-09-29 | 1734 | 304055 | 215 | 6731560 | 22.50 | 22.50 | 22.00 | 22.00 | 0.50 | -2.22% | 22.00 | 96 | 22.05 | 3 | 104.76 |
| 2017-09-30 | 1734 | 130588 | 97 | 2889836 | 22.30 | 22.30 | 22.05 | 22.10 | 0.10 | 0.45% | 22.10 | 3 | 22.15 | 12 | 105.24 |
| 2017-10-02 | 1734 | 185157 | 133 | 4117562 | 22.30 | 22.30 | 22.10 | 22.30 | 0.20 | 0.9% | 22.20 | 8 | 22.30 | 31 | 106.19 |
| 2017-10-03 | 1734 | 160419 | 138 | 3543738 | 22.30 | 22.30 | 22.00 | 22.10 | 0.20 | -0.9% | 22.10 | 1 | 22.15 | 6 | 105.24 |
| 2017-10-05 | 1734 | 167166 | 116 | 3675668 | 22.10 | 22.10 | 21.95 | 22.00 | 0.10 | -0.45% | 22.00 | 7 | 22.05 | 20 | 104.76 |
| 2017-10-06 | 1734 | 160375 | 94 | 3524305 | 22.00 | 22.15 | 21.90 | 22.05 | 0.05 | 0.23% | 22.05 | 13 | 22.10 | 3 | 105.00 |
| 2017-10-11 | 1734 | 172879 | 106 | 3814488 | 22.10 | 22.15 | 22.00 | 22.00 | 0.05 | -0.23% | 22.00 | 26 | 22.15 | 2 | 104.76 |
| 2017-10-12 | 1734 | 77015 | 65 | 1702969 | 22.00 | 22.20 | 22.00 | 22.10 | 0.10 | 0.45% | 22.05 | 12 | 22.15 | 8 | 105.24 |
| 2017-10-13 | 1734 | 143802 | 101 | 3166269 | 22.20 | 22.20 | 21.95 | 22.00 | 0.10 | -0.45% | 22.00 | 7 | 22.10 | 19 | 104.76 |
| 2017-10-16 | 1734 | 134479 | 102 | 2951678 | 22.00 | 22.00 | 21.90 | 22.00 | 0.00 | 0% | 21.95 | 2 | 22.00 | 29 | 104.76 |
| 2017-10-17 | 1734 | 83746 | 83 | 1835577 | 22.00 | 22.00 | 21.90 | 21.90 | 0.10 | -0.45% | 21.90 | 3 | 21.95 | 15 | 104.29 |
| 2017-10-18 | 1734 | 176981 | 120 | 3893876 | 21.80 | 22.05 | 21.80 | 22.05 | 0.15 | 0.68% | 22.00 | 11 | 22.05 | 13 | 105.00 |
| 2017-10-19 | 1734 | 207139 | 99 | 4566976 | 22.05 | 22.10 | 22.00 | 22.00 | 0.05 | -0.23% | 22.00 | 3 | 22.05 | 5 | 104.76 |
| 2017-10-20 | 1734 | 89591 | 70 | 1965277 | 22.00 | 22.00 | 21.85 | 21.95 | 0.05 | -0.23% | 21.95 | 4 | 22.00 | 10 | 104.52 |
| 2017-10-23 | 1734 | 106622 | 64 | 2335825 | 22.00 | 22.00 | 21.80 | 21.90 | 0.05 | -0.23% | 21.90 | 1 | 22.00 | 15 | 104.29 |
| 2017-10-24 | 1734 | 150964 | 108 | 3316958 | 21.80 | 22.10 | 21.80 | 21.95 | 0.05 | 0.23% | 21.95 | 2 | 22.00 | 10 | 104.52 |
| 2017-10-25 | 1734 | 116681 | 83 | 2568323 | 22.10 | 22.15 | 21.90 | 22.00 | 0.05 | 0.23% | 21.90 | 12 | 22.00 | 1 | 104.76 |
| 2017-10-26 | 1734 | 56546 | 59 | 1241348 | 22.00 | 22.10 | 21.90 | 21.95 | 0.05 | -0.23% | 21.95 | 8 | 22.00 | 15 | 104.52 |
| 2017-10-27 | 1734 | 73037 | 65 | 1596453 | 21.95 | 21.95 | 21.80 | 21.95 | 0.00 | 0% | 21.80 | 84 | 21.95 | 1 | 104.52 |
| 2017-10-30 | 1734 | 115397 | 80 | 2519250 | 21.95 | 21.95 | 21.80 | 21.90 | 0.05 | -0.23% | 21.80 | 8 | 21.90 | 27 | 104.29 |
| 2017-10-31 | 1734 | 132192 | 110 | 2880630 | 21.90 | 21.90 | 21.70 | 21.90 | 0.00 | 0% | 21.85 | 1 | 21.90 | 6 | 104.29 |
| 2017-11-01 | 1734 | 71352 | 62 | 1565086 | 22.00 | 22.00 | 21.85 | 21.90 | 0.00 | 0% | 21.90 | 1 | 21.95 | 14 | 104.29 |
| 2017-11-02 | 1734 | 75655 | 79 | 1659140 | 21.95 | 22.00 | 21.85 | 22.00 | 0.10 | 0.46% | 21.90 | 3 | 22.00 | 29 | 104.76 |
| 2017-11-03 | 1734 | 91872 | 85 | 2011953 | 22.00 | 22.00 | 21.80 | 21.80 | 0.20 | -0.91% | 21.80 | 26 | 21.90 | 2 | 103.81 |
| 2017-11-06 | 1734 | 77564 | 71 | 1698017 | 21.80 | 22.00 | 21.80 | 21.95 | 0.15 | 0.69% | 21.85 | 8 | 21.95 | 35 | 104.52 |
| 2017-11-07 | 1734 | 191655 | 117 | 4179507 | 22.00 | 22.00 | 21.75 | 21.75 | 0.20 | -0.91% | 21.75 | 26 | 21.85 | 9 | 103.57 |
| 2017-11-08 | 1734 | 85495 | 63 | 1868260 | 22.00 | 22.00 | 21.80 | 21.80 | 0.05 | 0.23% | 21.80 | 10 | 21.85 | 1 | 103.81 |
| 2017-11-09 | 1734 | 180643 | 114 | 3929934 | 21.90 | 21.90 | 21.70 | 21.75 | 0.05 | -0.23% | 21.70 | 8 | 21.75 | 5 | 103.57 |
| 2017-11-10 | 1734 | 189253 | 130 | 4104185 | 21.70 | 21.75 | 21.65 | 21.70 | 0.05 | -0.23% | 21.65 | 7 | 21.70 | 9 | 103.33 |
| 2017-11-13 | 1734 | 245661 | 137 | 5308690 | 21.70 | 21.75 | 21.50 | 21.70 | 0.00 | 0% | 21.55 | 4 | 21.70 | 3 | 65.76 |
| 2017-11-14 | 1734 | 134463 | 77 | 2907572 | 21.70 | 21.70 | 21.55 | 21.60 | 0.10 | -0.46% | 21.55 | 3 | 21.65 | 10 | 65.45 |
| 2017-11-15 | 1734 | 162999 | 99 | 3498177 | 21.60 | 21.65 | 21.35 | 21.45 | 0.15 | -0.69% | 21.40 | 14 | 21.45 | 4 | 65.00 |
| 2017-11-16 | 1734 | 968189 | 550 | 21373408 | 21.70 | 22.40 | 21.60 | 22.05 | 0.60 | 2.8% | 22.00 | 51 | 22.05 | 5 | 66.82 |
| 2017-11-17 | 1734 | 229519 | 161 | 5040703 | 22.10 | 22.20 | 21.80 | 21.85 | 0.20 | -0.91% | 21.85 | 15 | 21.95 | 1 | 66.21 |
| 2017-11-20 | 1734 | 347366 | 236 | 7689552 | 21.85 | 22.25 | 21.85 | 22.20 | 0.35 | 1.6% | 22.15 | 23 | 22.20 | 30 | 67.27 |
| 2017-11-21 | 1734 | 232950 | 163 | 5177650 | 22.40 | 22.40 | 22.05 | 22.20 | 0.00 | 0% | 22.10 | 2 | 22.20 | 47 | 67.27 |
| 2017-11-22 | 1734 | 292494 | 185 | 6497018 | 22.40 | 22.40 | 22.05 | 22.15 | 0.05 | -0.23% | 22.15 | 2 | 22.20 | 4 | 67.12 |
| 2017-11-23 | 1734 | 310548 | 201 | 6820445 | 22.30 | 22.30 | 21.80 | 21.90 | 0.25 | -1.13% | 21.90 | 2 | 22.10 | 3 | 66.36 |
| 2017-11-24 | 1734 | 205938 | 147 | 4549186 | 21.90 | 22.25 | 21.80 | 22.05 | 0.15 | 0.68% | 22.00 | 23 | 22.05 | 1 | 66.82 |
| 2017-11-27 | 1734 | 334373 | 185 | 7374945 | 22.25 | 22.30 | 21.85 | 21.90 | 0.15 | -0.68% | 21.90 | 4 | 21.95 | 1 | 66.36 |
| 2017-11-28 | 1734 | 141745 | 93 | 3116110 | 21.90 | 22.10 | 21.90 | 22.00 | 0.10 | 0.46% | 22.00 | 2 | 22.05 | 1 | 66.67 |
| 2017-11-29 | 1734 | 249572 | 133 | 5496944 | 22.10 | 22.20 | 21.85 | 22.00 | 0.00 | 0% | 22.00 | 3 | 22.05 | 5 | 66.67 |
| 2017-11-30 | 1734 | 133039 | 96 | 2919547 | 22.00 | 22.05 | 21.85 | 21.90 | 0.10 | -0.45% | 21.90 | 2 | 21.95 | 1 | 66.36 |
| 2017-12-01 | 1734 | 234695 | 159 | 5111113 | 22.00 | 22.15 | 21.65 | 21.75 | 0.15 | -0.68% | 21.75 | 1 | 21.85 | 12 | 65.91 |
| 2017-12-04 | 1734 | 143559 | 91 | 3126623 | 21.75 | 21.85 | 21.70 | 21.85 | 0.10 | 0.46% | 21.75 | 1 | 21.85 | 1 | 66.21 |
| 2017-12-05 | 1734 | 295383 | 153 | 6461086 | 21.85 | 22.10 | 21.65 | 21.65 | 0.20 | -0.92% | 21.60 | 9 | 21.65 | 1 | 65.61 |
| 2017-12-06 | 1734 | 226939 | 136 | 4899497 | 21.65 | 21.90 | 21.45 | 21.45 | 0.20 | -0.92% | 21.45 | 18 | 21.50 | 1 | 65.00 |
| 2017-12-07 | 1734 | 180523 | 132 | 3871439 | 21.50 | 21.60 | 21.30 | 21.50 | 0.05 | 0.23% | 21.40 | 1 | 21.50 | 1 | 65.15 |
| 2017-12-08 | 1734 | 161743 | 119 | 3454372 | 21.50 | 21.50 | 21.30 | 21.45 | 0.05 | -0.23% | 21.45 | 2 | 21.50 | 6 | 65.00 |
| 2017-12-11 | 1734 | 172282 | 114 | 3681440 | 21.40 | 21.50 | 21.30 | 21.40 | 0.05 | -0.23% | 21.40 | 3 | 21.50 | 9 | 64.85 |
| 2017-12-12 | 1734 | 170483 | 108 | 3631588 | 21.40 | 21.40 | 21.15 | 21.15 | 0.25 | -1.17% | 21.15 | 5 | 21.35 | 4 | 64.09 |
| 2017-12-13 | 1734 | 168977 | 128 | 3590556 | 21.25 | 21.45 | 21.10 | 21.40 | 0.25 | 1.18% | 21.25 | 1 | 21.45 | 20 | 64.85 |
| 2017-12-14 | 1734 | 124151 | 83 | 2656727 | 21.40 | 21.45 | 21.35 | 21.40 | 0.00 | 0% | 21.40 | 5 | 21.45 | 3 | 64.85 |
| 2017-12-15 | 1734 | 81545 | 67 | 1739055 | 21.40 | 21.40 | 21.20 | 21.40 | 0.00 | 0% | 21.35 | 2 | 21.40 | 2 | 64.85 |
| 2017-12-18 | 1734 | 110678 | 95 | 2390971 | 21.80 | 21.80 | 21.45 | 21.55 | 0.15 | 0.7% | 21.50 | 18 | 21.55 | 7 | 65.30 |
| 2017-12-19 | 1734 | 86134 | 83 | 1857863 | 21.55 | 21.65 | 21.55 | 21.55 | 0.00 | 0% | 21.50 | 18 | 21.55 | 9 | 65.30 |
| 2017-12-20 | 1734 | 57449 | 53 | 1234205 | 21.55 | 21.55 | 21.45 | 21.45 | 0.10 | -0.46% | 21.45 | 1 | 21.50 | 8 | 65.00 |
| 2017-12-21 | 1734 | 106235 | 78 | 2284173 | 21.45 | 21.60 | 21.45 | 21.55 | 0.10 | 0.47% | 21.50 | 6 | 21.55 | 4 | 65.30 |
| 2017-12-22 | 1734 | 185652 | 97 | 3991065 | 21.55 | 21.60 | 21.40 | 21.60 | 0.05 | 0.23% | 21.55 | 1 | 21.65 | 4 | 65.45 |
| 2017-12-25 | 1734 | 50849 | 53 | 1096907 | 21.60 | 21.60 | 21.55 | 21.55 | 0.05 | -0.23% | 21.55 | 3 | 21.60 | 5 | 65.30 |
| 2017-12-26 | 1734 | 151025 | 96 | 3224527 | 21.55 | 21.55 | 21.20 | 21.20 | 0.35 | -1.62% | 21.20 | 18 | 21.25 | 1 | 64.24 |
| 2017-12-27 | 1734 | 125671 | 109 | 2678748 | 21.25 | 21.50 | 21.20 | 21.40 | 0.20 | 0.94% | 21.30 | 3 | 21.40 | 10 | 64.85 |
| 2017-12-28 | 1734 | 151125 | 81 | 3243763 | 21.40 | 21.50 | 21.40 | 21.50 | 0.10 | 0.47% | 21.45 | 7 | 21.55 | 8 | 65.15 |
| 2017-12-29 | 1734 | 174577 | 140 | 3776997 | 21.40 | 21.75 | 21.40 | 21.65 | 0.15 | 0.7% | 21.65 | 10 | 21.75 | 7 | 65.61 |