豐興(2015)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 | 44.90 0 0% | 44.80 -0.1 -0.22% | 44.85 0.05 0.11% | 45.20 0.35 0.78% | 45.20 0 0% | 45.40 0.2 0.44% | 45.80 0.4 0.88% | 45.95 0.15 0.33% | 46.05 0.1 0.22% | 45.70 -0.35 -0.76% | 47.00 1.3 2.84% | 48.05 1.05 2.23% | 47.95 -0.1 -0.21% | 47.75 -0.2 -0.42% | 47.90 0.15 0.31% | 47.90 0 0% | 47.05 | |||||||||||||||
| 2 月 | 49.15 1.25 2.61% | 49.15 0 0% | 49.30 0.15 0.31% | 49.40 0.1 0.2% | 49.15 -0.25 -0.51% | 49.60 0.45 0.92% | 49.60 0 0% | 49.60 0 0% | 49.60 0 0% | 50.60 1 2.02% | 50.70 0.1 0.2% | 50.00 -0.7 -1.38% | 50.30 0.3 0.6% | 50.00 -0.3 -0.6% | 50.00 0 0% | 50.80 0.8 1.6% | 50.50 -0.3 -0.59% | 51.90 1.4 2.77% | 50.34 | |||||||||||||
| 3 月 | 51.60 -0.3 -0.58% | 51.50 -0.1 -0.19% | 50.80 -0.7 -1.36% | 51.00 0.2 0.39% | 51.70 0.7 1.37% | 51.70 0 0% | 51.00 -0.7 -1.35% | 50.20 -0.8 -1.57% | 50.80 0.6 1.2% | 50.50 -0.3 -0.59% | 50.20 -0.3 -0.59% | 50.70 0.5 1% | 51.90 1.2 2.37% | 52.30 0.4 0.77% | 52.60 0.3 0.57% | 52.10 -0.5 -0.95% | 51.90 -0.2 -0.38% | 51.60 -0.3 -0.58% | 52.20 0.6 1.16% | 52.40 0.2 0.38% | 52.20 -0.2 -0.38% | 51.70 -0.5 -0.96% | 51.80 0.1 0.19% | 51.51 | ||||||||
| 4 月 | 52.20 0.4 0.77% | 51.80 -0.4 -0.77% | 51.30 -0.5 -0.97% | 51.00 -0.3 -0.58% | 51.00 0 0% | 52.30 1.3 2.55% | 52.10 -0.2 -0.38% | 51.40 -0.7 -1.34% | 51.40 0 0% | 51.70 0.3 0.58% | 50.80 -0.9 -1.74% | 50.80 0 0% | 50.60 -0.2 -0.39% | 50.80 0.2 0.4% | 50.80 0 0% | 50.90 0.1 0.2% | 51.00 0.1 0.2% | 51.00 0 0% | 51.37 | |||||||||||||
| 5 月 | 52.00 1 1.96% | 51.90 -0.1 -0.19% | 52.10 0.2 0.39% | 51.50 -0.6 -1.15% | 51.00 -0.5 -0.97% | 50.10 -0.9 -1.76% | 50.70 0.6 1.2% | 50.60 -0.1 -0.2% | 50.30 -0.3 -0.59% | 50.90 0.6 1.19% | 51.50 0.6 1.18% | 51.50 0 0% | 51.00 -0.5 -0.97% | 51.20 0.2 0.39% | 51.00 -0.2 -0.39% | 51.40 0.4 0.78% | 51.30 -0.1 -0.19% | 51.30 0 0% | 51.50 0.2 0.39% | 50.50 -1 -1.94% | 51.04 | |||||||||||
| 6 月 | 51.00 0.5 0.99% | 51.30 0.3 0.59% | 51.30 0 0% | 51.30 0 0% | 51.30 0 0% | 51.20 -0.1 -0.19% | 51.50 0.3 0.59% | 51.60 0.1 0.19% | 52.20 0.6 1.16% | 52.80 0.6 1.15% | 52.50 -0.3 -0.57% | 52.60 0.1 0.19% | 52.30 -0.3 -0.57% | 52.40 0.1 0.19% | 52.80 0.4 0.76% | 53.50 0.7 1.33% | 50.70 -2.8 -5.23% | 51.30 0.6 1.18% | 50.70 -0.6 -1.17% | 50.30 -0.4 -0.79% | 50.50 0.2 0.4% | 50.60 0.1 0.2% | 51.59 | |||||||||
| 7 月 | 50.70 0.1 0.2% | 51.10 0.4 0.79% | 51.20 0.1 0.2% | 51.00 -0.2 -0.39% | 50.60 -0.4 -0.78% | 50.30 -0.3 -0.59% | 50.60 0.3 0.6% | 50.80 0.2 0.4% | 50.90 0.1 0.2% | 50.90 0 0% | 51.20 0.3 0.59% | 51.40 0.2 0.39% | 51.10 -0.3 -0.58% | 51.20 0.1 0.2% | 51.40 0.2 0.39% | 51.40 0 0% | 51.60 0.2 0.39% | 51.00 -0.6 -1.16% | 51.20 0.2 0.39% | 51.70 0.5 0.98% | 51.70 0 0% | 51.13 | ||||||||||
| 8 月 | 52.70 1 1.93% | 52.90 0.2 0.38% | 52.80 -0.1 -0.19% | 52.50 -0.3 -0.57% | 52.50 0 0% | 52.70 0.2 0.38% | 52.70 0 0% | 51.70 -1 -1.9% | 52.20 0.5 0.97% | 52.40 0.2 0.38% | 52.20 -0.2 -0.38% | 51.60 -0.6 -1.15% | 51.80 0.2 0.39% | 51.40 -0.4 -0.77% | 51.40 0 0% | 52.40 1 1.95% | 52.30 -0.1 -0.19% | 52.70 0.4 0.76% | 52.60 -0.1 -0.19% | 52.90 0.3 0.57% | 52.90 0 0% | 52.50 -0.4 -0.76% | 52.60 0.1 0.19% | 52.36 | ||||||||
| 9 月 | 52.70 0.1 0.19% | 52.70 0 0% | 52.90 0.2 0.38% | 53.20 0.3 0.57% | 53.30 0.1 0.19% | 52.50 -0.8 -1.5% | 52.70 0.2 0.38% | 52.80 0.1 0.19% | 52.70 -0.1 -0.19% | 52.70 0 0% | 53.60 0.9 1.71% | 52.50 -1.1 -2.05% | 52.10 -0.4 -0.76% | 52.00 -0.1 -0.19% | 52.00 0 0% | 52.50 0.5 0.96% | 53.00 0.5 0.95% | 53.00 0 0% | 52.40 -0.6 -1.13% | 51.80 -0.6 -1.15% | 52.70 0.9 1.74% | 52.00 -0.7 -1.33% | 52.64 | |||||||||
| 10 月 | 52.50 0.5 0.96% | 51.90 -0.6 -1.14% | 51.90 0 0% | 52.10 0.2 0.39% | 52.70 0.6 1.15% | 52.60 -0.1 -0.19% | 52.60 0 0% | 52.60 0 0% | 52.40 -0.2 -0.38% | 52.50 0.1 0.19% | 52.30 -0.2 -0.38% | 51.80 -0.5 -0.96% | 52.30 0.5 0.97% | 52.00 -0.3 -0.57% | 52.70 0.7 1.35% | 52.30 -0.4 -0.76% | 52.50 0.2 0.38% | 52.60 0.1 0.19% | 52.10 -0.5 -0.95% | 52.35 | ||||||||||||
| 11 月 | 52.10 0 0% | 52.40 0.3 0.58% | 52.50 0.1 0.19% | 52.10 -0.4 -0.76% | 52.30 0.2 0.38% | 52.20 -0.1 -0.19% | 52.00 -0.2 -0.38% | 52.00 0 0% | 52.10 0.1 0.19% | 52.20 0.1 0.19% | 52.50 0.3 0.57% | 52.10 -0.4 -0.76% | 51.90 -0.2 -0.38% | 51.80 -0.1 -0.19% | 52.10 0.3 0.58% | 52.50 0.4 0.77% | 52.40 -0.1 -0.19% | 52.30 -0.1 -0.19% | 51.90 -0.4 -0.76% | 51.90 0 0% | 51.70 -0.2 -0.39% | 52.40 0.7 1.35% | 52.12 | |||||||||
| 12 月 | 52.00 -0.4 -0.76% | 52.30 0.3 0.58% | 52.10 -0.2 -0.38% | 51.90 -0.2 -0.38% | 52.40 0.5 0.96% | 52.20 -0.2 -0.38% | 52.20 0 0% | 51.80 -0.4 -0.77% | 52.20 0.4 0.77% | 51.90 -0.3 -0.57% | 52.70 0.8 1.54% | 52.00 -0.7 -1.33% | 51.90 -0.1 -0.19% | 52.30 0.4 0.77% | 52.40 0.1 0.19% | 52.90 0.5 0.95% | 53.50 0.6 1.13% | 54.70 1.2 2.24% | 55.80 1.1 2.01% | 55.70 -0.1 -0.18% | 55.70 0 0% | 52.82 |
說明:最高漲幅:2.84%最低跌幅:-5.23% 最高價:55.80最低價:44.80平均價:51.35,灰色底表示週末,漲149天(67.05)元,跌116天(-47.65)元,平盤51天
3%=11,2%=15,1%=63,0%=111,-0%=1,-1%=12,-2%=37,-3%=66,
| 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 | 2015 | 185210 | 129 | 8310254 | 45.25 | 45.25 | 44.70 | 44.90 | 0.35 | 0% | 44.75 | 1 | 44.90 | 22 | 12.54 |
| 2017-01-04 | 2015 | 239221 | 170 | 10704400 | 44.90 | 44.90 | 44.65 | 44.80 | 0.10 | -0.22% | 44.80 | 1 | 44.85 | 4 | 12.51 |
| 2017-01-05 | 2015 | 267739 | 143 | 12022206 | 44.80 | 45.20 | 44.80 | 44.85 | 0.05 | 0.11% | 44.85 | 15 | 45.15 | 1 | 12.53 |
| 2017-01-06 | 2015 | 284423 | 186 | 12834285 | 45.15 | 45.30 | 44.90 | 45.20 | 0.35 | 0.78% | 45.20 | 16 | 45.25 | 1 | 12.63 |
| 2017-01-09 | 2015 | 137730 | 108 | 6239922 | 45.20 | 45.40 | 45.20 | 45.20 | 0.00 | 0% | 45.20 | 3 | 45.40 | 12 | 12.63 |
| 2017-01-10 | 2015 | 365065 | 203 | 16557857 | 45.20 | 45.50 | 45.15 | 45.40 | 0.20 | 0.44% | 45.40 | 2 | 45.50 | 5 | 12.68 |
| 2017-01-11 | 2015 | 349055 | 245 | 15942568 | 45.50 | 45.95 | 45.40 | 45.80 | 0.40 | 0.88% | 45.70 | 1 | 45.80 | 11 | 12.79 |
| 2017-01-12 | 2015 | 667550 | 370 | 30705150 | 45.90 | 46.20 | 45.85 | 45.95 | 0.15 | 0.33% | 45.95 | 4 | 46.00 | 3 | 12.84 |
| 2017-01-13 | 2015 | 296394 | 190 | 13623411 | 45.90 | 46.10 | 45.85 | 46.05 | 0.10 | 0.22% | 45.95 | 26 | 46.05 | 9 | 12.86 |
| 2017-01-16 | 2015 | 251517 | 188 | 11508055 | 46.05 | 46.05 | 45.60 | 45.70 | 0.35 | -0.76% | 45.70 | 3 | 45.80 | 2 | 12.77 |
| 2017-01-17 | 2015 | 1471759 | 786 | 69114716 | 45.65 | 47.60 | 45.60 | 47.00 | 1.30 | 2.84% | 46.85 | 6 | 47.00 | 89 | 13.13 |
| 2017-01-18 | 2015 | 2462983 | 1228 | 118153034 | 47.00 | 48.30 | 46.50 | 48.05 | 1.05 | 2.23% | 48.05 | 58 | 48.10 | 5 | 13.42 |
| 2017-01-19 | 2015 | 691114 | 466 | 33213088 | 48.05 | 48.20 | 47.40 | 47.95 | 0.10 | -0.21% | 47.90 | 60 | 47.95 | 22 | 13.39 |
| 2017-01-20 | 2015 | 637815 | 377 | 30428693 | 47.10 | 47.95 | 47.10 | 47.75 | 0.20 | -0.42% | 47.75 | 6 | 47.90 | 1 | 13.34 |
| 2017-01-23 | 2015 | 319827 | 177 | 15323243 | 47.70 | 48.00 | 47.70 | 47.90 | 0.15 | 0.31% | 47.90 | 9 | 47.95 | 10 | 13.38 |
| 2017-01-24 | 2015 | 413921 | 240 | 19858217 | 47.90 | 48.30 | 47.75 | 47.90 | 0.00 | 0% | 47.90 | 5 | 48.00 | 24 | 13.38 |
| 2017-02-02 | 2015 | 775805 | 529 | 37886430 | 48.20 | 49.80 | 48.00 | 49.15 | 1.25 | 2.61% | 49.10 | 10 | 49.15 | 14 | 13.73 |
| 2017-02-03 | 2015 | 517425 | 376 | 25499492 | 49.40 | 49.75 | 49.00 | 49.15 | 0.00 | 0% | 49.10 | 31 | 49.15 | 24 | 13.73 |
| 2017-02-06 | 2015 | 582895 | 365 | 28644519 | 48.85 | 49.35 | 48.80 | 49.30 | 0.15 | 0.31% | 49.20 | 3 | 49.30 | 21 | 13.77 |
| 2017-02-07 | 2015 | 457281 | 257 | 22428223 | 49.40 | 49.40 | 48.65 | 49.40 | 0.10 | 0.2% | 49.00 | 36 | 49.40 | 2 | 13.80 |
| 2017-02-08 | 2015 | 561553 | 405 | 27597581 | 49.40 | 49.50 | 49.05 | 49.15 | 0.25 | -0.51% | 49.10 | 4 | 49.25 | 1 | 13.73 |
| 2017-02-09 | 2015 | 470850 | 285 | 23180052 | 49.10 | 49.90 | 49.05 | 49.60 | 0.45 | 0.92% | 49.35 | 15 | 49.60 | 6 | 13.85 |
| 2017-02-10 | 2015 | 376621 | 313 | 18547300 | 49.65 | 49.85 | 49.00 | 49.60 | 0.00 | 0% | 49.25 | 2 | 49.60 | 12 | 13.85 |
| 2017-02-13 | 2015 | 260973 | 176 | 12876867 | 49.45 | 49.60 | 49.05 | 49.60 | 0.00 | 0% | 49.60 | 9 | 49.65 | 3 | 13.85 |
| 2017-02-14 | 2015 | 567147 | 418 | 28043631 | 49.60 | 49.60 | 49.20 | 49.60 | 0.00 | 0% | 49.35 | 16 | 49.60 | 21 | 13.85 |
| 2017-02-15 | 2015 | 860660 | 503 | 43240628 | 49.60 | 50.80 | 49.40 | 50.60 | 1.00 | 2.02% | 50.50 | 4 | 50.60 | 21 | 14.13 |
| 2017-02-16 | 2015 | 844993 | 512 | 42852042 | 50.50 | 50.90 | 50.50 | 50.70 | 0.10 | 0.2% | 50.60 | 1 | 50.70 | 13 | 14.16 |
| 2017-02-17 | 2015 | 514209 | 350 | 25804009 | 50.50 | 50.50 | 49.90 | 50.00 | 0.70 | -1.38% | 49.95 | 3 | 50.10 | 6 | 13.97 |
| 2017-02-18 | 2015 | 295014 | 201 | 14870399 | 50.20 | 50.70 | 50.10 | 50.30 | 0.30 | 0.6% | 50.30 | 4 | 50.50 | 3 | 14.05 |
| 2017-02-20 | 2015 | 312253 | 228 | 15719298 | 50.70 | 50.70 | 50.00 | 50.00 | 0.30 | -0.6% | 50.00 | 10 | 50.10 | 4 | 13.97 |
| 2017-02-21 | 2015 | 285052 | 219 | 14330891 | 50.00 | 50.50 | 50.00 | 50.00 | 0.00 | 0% | 50.00 | 18 | 50.20 | 6 | 13.97 |
| 2017-02-22 | 2015 | 673970 | 456 | 34023876 | 50.10 | 50.80 | 50.10 | 50.80 | 0.80 | 1.6% | 50.50 | 5 | 50.80 | 32 | 14.19 |
| 2017-02-23 | 2015 | 421543 | 291 | 21204519 | 50.80 | 50.80 | 50.00 | 50.50 | 0.30 | -0.59% | 50.20 | 4 | 50.50 | 8 | 14.11 |
| 2017-02-24 | 2015 | 1908022 | 974 | 98360832 | 50.50 | 51.90 | 50.30 | 51.90 | 1.40 | 2.77% | 51.60 | 20 | 51.90 | 94 | 16.63 |
| 2017-03-01 | 2015 | 1294754 | 675 | 67935636 | 52.00 | 53.10 | 51.60 | 51.60 | 0.30 | -0.58% | 51.60 | 8 | 51.80 | 2 | 16.54 |
| 2017-03-02 | 2015 | 671828 | 453 | 34834139 | 52.30 | 52.40 | 51.50 | 51.50 | 0.10 | -0.19% | 51.50 | 30 | 51.70 | 4 | 16.51 |
| 2017-03-03 | 2015 | 765769 | 565 | 39307334 | 51.60 | 51.90 | 50.80 | 50.80 | 0.70 | -1.36% | 50.70 | 3 | 50.80 | 42 | 16.28 |
| 2017-03-06 | 2015 | 447962 | 228 | 22783262 | 51.00 | 51.00 | 50.60 | 51.00 | 0.20 | 0.39% | 50.90 | 5 | 51.00 | 184 | 16.35 |
| 2017-03-07 | 2015 | 914373 | 508 | 47621041 | 52.70 | 52.70 | 51.60 | 51.70 | 0.70 | 1.37% | 51.70 | 32 | 52.00 | 2 | 16.57 |
| 2017-03-08 | 2015 | 302027 | 259 | 15605093 | 51.80 | 52.20 | 51.20 | 51.70 | 0.00 | 0% | 51.50 | 2 | 51.70 | 1 | 16.57 |
| 2017-03-09 | 2015 | 517703 | 336 | 26488838 | 51.40 | 51.40 | 51.00 | 51.00 | 0.70 | -1.35% | 51.00 | 78 | 51.20 | 1 | 16.35 |
| 2017-03-10 | 2015 | 650797 | 418 | 32793044 | 50.80 | 50.80 | 50.10 | 50.20 | 0.80 | -1.57% | 50.20 | 59 | 50.30 | 30 | 16.09 |
| 2017-03-13 | 2015 | 373171 | 297 | 18834434 | 50.10 | 50.80 | 50.10 | 50.80 | 0.60 | 1.2% | 50.60 | 5 | 50.80 | 20 | 16.28 |
| 2017-03-14 | 2015 | 618657 | 358 | 31104043 | 50.40 | 50.50 | 50.10 | 50.50 | 0.30 | -0.59% | 50.30 | 3 | 50.50 | 2 | 16.19 |
| 2017-03-15 | 2015 | 346096 | 253 | 17401262 | 50.50 | 50.50 | 50.20 | 50.20 | 0.30 | -0.59% | 50.20 | 7 | 50.40 | 36 | 16.09 |
| 2017-03-16 | 2015 | 394675 | 242 | 19903825 | 50.40 | 50.70 | 50.20 | 50.70 | 0.50 | 1% | 50.60 | 2 | 50.70 | 9 | 16.25 |
| 2017-03-17 | 2015 | 692708 | 397 | 35615467 | 50.80 | 52.00 | 50.80 | 51.90 | 1.20 | 2.37% | 51.80 | 2 | 51.90 | 9 | 16.63 |
| 2017-03-20 | 2015 | 630825 | 333 | 32770100 | 51.90 | 52.30 | 51.50 | 52.30 | 0.40 | 0.77% | 52.20 | 12 | 52.30 | 3 | 16.76 |
| 2017-03-21 | 2015 | 559564 | 418 | 29294482 | 52.30 | 52.60 | 51.80 | 52.60 | 0.30 | 0.57% | 52.50 | 18 | 52.60 | 8 | 16.86 |
| 2017-03-22 | 2015 | 640864 | 387 | 33283311 | 52.00 | 52.10 | 51.70 | 52.10 | 0.50 | -0.95% | 52.00 | 12 | 52.10 | 6 | 16.70 |
| 2017-03-23 | 2015 | 379932 | 213 | 19733564 | 52.00 | 52.10 | 51.70 | 51.90 | 0.20 | -0.38% | 51.70 | 5 | 52.10 | 17 | 16.63 |
| 2017-03-24 | 2015 | 464645 | 317 | 23952285 | 51.60 | 51.70 | 51.30 | 51.60 | 0.30 | -0.58% | 51.30 | 34 | 51.60 | 18 | 16.54 |
| 2017-03-27 | 2015 | 667941 | 437 | 34900232 | 51.60 | 52.50 | 51.60 | 52.20 | 0.60 | 1.16% | 52.20 | 7 | 52.30 | 33 | 16.73 |
| 2017-03-28 | 2015 | 528070 | 375 | 27542746 | 52.20 | 52.40 | 51.80 | 52.40 | 0.20 | 0.38% | 52.30 | 10 | 52.40 | 11 | 16.79 |
| 2017-03-29 | 2015 | 379200 | 293 | 19711579 | 52.50 | 52.50 | 51.80 | 52.20 | 0.20 | -0.38% | 52.20 | 1 | 52.30 | 9 | 16.73 |
| 2017-03-30 | 2015 | 183520 | 128 | 9529726 | 51.80 | 52.50 | 51.70 | 51.70 | 0.50 | -0.96% | 51.70 | 29 | 51.90 | 1 | 16.57 |
| 2017-03-31 | 2015 | 312173 | 236 | 16125807 | 51.90 | 51.90 | 51.50 | 51.80 | 0.10 | 0.19% | 51.80 | 3 | 51.90 | 11 | 16.60 |
| 2017-04-05 | 2015 | 312836 | 318 | 16266526 | 51.70 | 52.20 | 51.70 | 52.20 | 0.40 | 0.77% | 52.00 | 1 | 52.20 | 26 | 16.73 |
| 2017-04-06 | 2015 | 197507 | 188 | 10240564 | 52.00 | 52.00 | 51.70 | 51.80 | 0.40 | -0.77% | 51.80 | 2 | 51.90 | 10 | 16.60 |
| 2017-04-07 | 2015 | 379200 | 318 | 19513778 | 51.70 | 51.90 | 51.30 | 51.30 | 0.50 | -0.97% | 51.30 | 23 | 51.50 | 6 | 16.44 |
| 2017-04-10 | 2015 | 315366 | 268 | 16125866 | 51.30 | 51.50 | 51.00 | 51.00 | 0.30 | -0.58% | 50.90 | 27 | 51.00 | 2 | 16.35 |
| 2017-04-11 | 2015 | 313295 | 253 | 16034790 | 51.00 | 51.50 | 51.00 | 51.00 | 0.00 | 0% | 51.00 | 40 | 51.20 | 5 | 16.35 |
| 2017-04-12 | 2015 | 491521 | 369 | 25544344 | 51.40 | 52.30 | 51.40 | 52.30 | 1.30 | 2.55% | 52.00 | 3 | 52.30 | 8 | 16.76 |
| 2017-04-13 | 2015 | 290429 | 174 | 15147720 | 52.00 | 52.50 | 51.80 | 52.10 | 0.20 | -0.38% | 52.00 | 26 | 52.20 | 7 | 16.70 |
| 2017-04-14 | 2015 | 359360 | 202 | 18555102 | 51.60 | 52.10 | 51.40 | 51.40 | 0.70 | -1.34% | 51.40 | 4 | 51.80 | 25 | 16.47 |
| 2017-04-17 | 2015 | 281291 | 173 | 14543955 | 51.40 | 52.10 | 51.40 | 51.40 | 0.00 | 0% | 51.40 | 7 | 51.60 | 6 | 16.47 |
| 2017-04-18 | 2015 | 259265 | 199 | 13392325 | 51.40 | 52.00 | 51.40 | 51.70 | 0.30 | 0.58% | 51.40 | 36 | 51.70 | 15 | 16.57 |
| 2017-04-19 | 2015 | 629782 | 398 | 32159764 | 51.30 | 51.50 | 50.80 | 50.80 | 0.90 | -1.74% | 50.80 | 15 | 51.00 | 20 | 16.28 |
| 2017-04-20 | 2015 | 409012 | 258 | 20730504 | 50.60 | 52.00 | 50.60 | 50.80 | 0.00 | 0% | 50.60 | 6 | 50.80 | 15 | 16.28 |
| 2017-04-21 | 2015 | 428375 | 311 | 21702074 | 50.80 | 50.90 | 50.50 | 50.60 | 0.20 | -0.39% | 50.60 | 1 | 50.80 | 34 | 16.22 |
| 2017-04-24 | 2015 | 263100 | 248 | 13337179 | 50.60 | 51.00 | 50.50 | 50.80 | 0.20 | 0.4% | 50.50 | 32 | 50.80 | 35 | 16.28 |
| 2017-04-25 | 2015 | 268159 | 224 | 13596875 | 51.00 | 51.00 | 50.60 | 50.80 | 0.00 | 0% | 50.70 | 5 | 50.80 | 13 | 16.28 |
| 2017-04-26 | 2015 | 175500 | 143 | 8925100 | 51.00 | 51.20 | 50.60 | 50.90 | 0.10 | 0.2% | 50.70 | 2 | 51.00 | 31 | 16.31 |
| 2017-04-27 | 2015 | 98758 | 83 | 5031281 | 51.20 | 51.20 | 50.80 | 51.00 | 0.10 | 0.2% | 50.80 | 24 | 51.00 | 28 | 16.35 |
| 2017-04-28 | 2015 | 116253 | 97 | 5925503 | 51.00 | 51.10 | 50.80 | 51.00 | 0.00 | 0% | 50.90 | 11 | 51.00 | 30 | 16.35 |
| 2017-05-02 | 2015 | 274482 | 175 | 14113817 | 51.10 | 52.00 | 51.00 | 52.00 | 1.00 | 1.96% | 51.50 | 7 | 52.00 | 13 | 14.65 |
| 2017-05-03 | 2015 | 158100 | 120 | 8185589 | 52.00 | 52.00 | 51.50 | 51.90 | 0.10 | -0.19% | 51.60 | 2 | 51.90 | 5 | 14.62 |
| 2017-05-04 | 2015 | 294841 | 102 | 15283862 | 51.90 | 52.10 | 51.60 | 52.10 | 0.20 | 0.39% | 51.80 | 1 | 52.20 | 3 | 14.68 |
| 2017-05-05 | 2015 | 232200 | 167 | 11991000 | 52.00 | 52.00 | 51.30 | 51.50 | 0.60 | -1.15% | 51.50 | 3 | 51.60 | 3 | 14.51 |
| 2017-05-08 | 2015 | 331351 | 185 | 16907634 | 51.50 | 51.60 | 50.60 | 51.00 | 0.50 | -0.97% | 50.80 | 2 | 51.10 | 5 | 14.37 |
| 2017-05-09 | 2015 | 375330 | 226 | 18908962 | 51.00 | 51.00 | 50.00 | 50.10 | 0.90 | -1.76% | 50.10 | 16 | 50.40 | 1 | 14.11 |
| 2017-05-10 | 2015 | 362380 | 284 | 18198664 | 50.40 | 50.70 | 50.00 | 50.70 | 0.60 | 1.2% | 50.40 | 8 | 50.70 | 5 | 14.28 |
| 2017-05-11 | 2015 | 89620 | 70 | 4532132 | 50.70 | 50.70 | 50.50 | 50.60 | 0.10 | -0.2% | 50.50 | 12 | 50.60 | 3 | 14.25 |
| 2017-05-12 | 2015 | 144431 | 102 | 7309205 | 51.00 | 51.10 | 50.30 | 50.30 | 0.30 | -0.59% | 50.30 | 5 | 50.60 | 3 | 14.17 |
| 2017-05-15 | 2015 | 73340 | 60 | 3720100 | 50.30 | 50.90 | 50.30 | 50.90 | 0.60 | 1.19% | 50.40 | 9 | 50.90 | 13 | 14.34 |
| 2017-05-16 | 2015 | 143845 | 105 | 7355761 | 50.70 | 51.50 | 50.70 | 51.50 | 0.60 | 1.18% | 51.20 | 6 | 51.50 | 14 | 14.51 |
| 2017-05-17 | 2015 | 156371 | 131 | 7991805 | 51.50 | 51.50 | 50.80 | 51.50 | 0.00 | 0% | 51.10 | 1 | 51.50 | 39 | 14.51 |
| 2017-05-18 | 2015 | 92440 | 73 | 4701506 | 51.00 | 51.10 | 50.70 | 51.00 | 0.50 | -0.97% | 50.80 | 21 | 51.00 | 1 | 14.37 |
| 2017-05-19 | 2015 | 134877 | 108 | 6862240 | 50.60 | 51.20 | 50.60 | 51.20 | 0.20 | 0.39% | 50.90 | 1 | 51.30 | 6 | 14.42 |
| 2017-05-22 | 2015 | 167022 | 120 | 8500615 | 51.40 | 51.40 | 50.70 | 51.00 | 0.20 | -0.39% | 51.00 | 11 | 51.20 | 6 | 14.37 |
| 2017-05-23 | 2015 | 153233 | 102 | 7826906 | 51.20 | 51.40 | 50.90 | 51.40 | 0.40 | 0.78% | 51.20 | 1 | 51.40 | 49 | 14.48 |
| 2017-05-24 | 2015 | 154466 | 116 | 7906966 | 51.20 | 51.40 | 50.80 | 51.30 | 0.10 | -0.19% | 50.90 | 12 | 51.40 | 15 | 14.45 |
| 2017-05-25 | 2015 | 121539 | 89 | 6214048 | 51.30 | 51.30 | 51.00 | 51.30 | 0.00 | 0% | 51.10 | 1 | 51.30 | 4 | 14.45 |
| 2017-05-26 | 2015 | 196535 | 141 | 10092837 | 51.40 | 51.50 | 51.20 | 51.50 | 0.20 | 0.39% | 51.30 | 14 | 51.50 | 19 | 14.51 |
| 2017-05-31 | 2015 | 621138 | 296 | 31510938 | 51.00 | 51.30 | 50.50 | 50.50 | 1.00 | -1.94% | 50.50 | 18 | 50.70 | 4 | 14.23 |
| 2017-06-01 | 2015 | 129347 | 117 | 6566497 | 50.80 | 51.00 | 50.60 | 51.00 | 0.50 | 0.99% | 50.70 | 2 | 51.00 | 11 | 14.37 |
| 2017-06-02 | 2015 | 342688 | 211 | 17407731 | 50.60 | 51.30 | 50.60 | 51.30 | 0.30 | 0.59% | 50.80 | 15 | 51.30 | 18 | 14.45 |
| 2017-06-03 | 2015 | 73500 | 26 | 3766300 | 51.30 | 51.30 | 51.00 | 51.30 | 0.00 | 0% | 51.10 | 1 | 51.30 | 18 | 14.45 |
| 2017-06-06 | 2015 | 121206 | 90 | 6190587 | 51.10 | 51.30 | 50.90 | 51.30 | 0.20 | 0% | 51.10 | 2 | 51.30 | 14 | 14.45 |
| 2017-06-07 | 2015 | 316453 | 217 | 16165103 | 50.90 | 51.30 | 50.80 | 51.30 | 0.00 | 0% | 51.00 | 4 | 51.30 | 3 | 14.45 |
| 2017-06-08 | 2015 | 252120 | 175 | 12911543 | 51.60 | 51.60 | 50.90 | 51.20 | 0.10 | -0.19% | 51.10 | 3 | 51.20 | 3 | 14.42 |
| 2017-06-09 | 2015 | 350820 | 273 | 18080910 | 51.40 | 51.80 | 51.40 | 51.50 | 0.30 | 0.59% | 51.50 | 10 | 51.60 | 2 | 14.51 |
| 2017-06-12 | 2015 | 312120 | 154 | 16074427 | 51.50 | 51.70 | 51.20 | 51.60 | 0.10 | 0.19% | 51.60 | 5 | 51.70 | 25 | 14.54 |
| 2017-06-13 | 2015 | 397142 | 237 | 20625040 | 51.60 | 52.50 | 51.60 | 52.20 | 0.60 | 1.16% | 52.10 | 19 | 52.20 | 13 | 14.70 |
| 2017-06-14 | 2015 | 716045 | 452 | 37795492 | 52.20 | 53.50 | 52.20 | 52.80 | 0.60 | 1.15% | 52.60 | 11 | 52.80 | 26 | 14.87 |
| 2017-06-15 | 2015 | 194096 | 171 | 10202138 | 53.00 | 53.00 | 52.40 | 52.50 | 0.30 | -0.57% | 52.50 | 2 | 52.80 | 35 | 14.79 |
| 2017-06-16 | 2015 | 292141 | 165 | 15288811 | 52.50 | 52.60 | 52.10 | 52.60 | 0.10 | 0.19% | 52.50 | 1 | 52.60 | 9 | 14.82 |
| 2017-06-19 | 2015 | 313265 | 227 | 16419522 | 52.60 | 52.70 | 52.10 | 52.30 | 0.30 | -0.57% | 52.30 | 23 | 52.50 | 6 | 14.73 |
| 2017-06-20 | 2015 | 413438 | 265 | 21653449 | 52.50 | 52.60 | 52.10 | 52.40 | 0.10 | 0.19% | 52.30 | 8 | 52.40 | 5 | 14.76 |
| 2017-06-21 | 2015 | 785447 | 530 | 41091395 | 52.00 | 52.80 | 52.00 | 52.80 | 0.40 | 0.76% | 52.70 | 10 | 52.80 | 23 | 14.87 |
| 2017-06-22 | 2015 | 1450171 | 723 | 76964543 | 52.70 | 53.50 | 52.70 | 53.50 | 0.70 | 1.33% | 53.50 | 32 | 53.60 | 18 | 15.07 |
| 2017-06-23 | 2015 | 1972651 | 767 | 100132534 | 50.70 | 51.10 | 50.70 | 50.70 | 0.00 | -5.23% | 50.70 | 177 | 50.80 | 35 | 14.28 |
| 2017-06-26 | 2015 | 549453 | 440 | 28073829 | 50.70 | 51.40 | 50.70 | 51.30 | 0.60 | 1.18% | 51.30 | 13 | 51.40 | 36 | 14.45 |
| 2017-06-27 | 2015 | 838390 | 441 | 42694967 | 51.50 | 51.50 | 50.60 | 50.70 | 0.60 | -1.17% | 50.60 | 28 | 50.70 | 12 | 14.28 |
| 2017-06-28 | 2015 | 872046 | 428 | 44118709 | 50.70 | 51.00 | 50.30 | 50.30 | 0.40 | -0.79% | 50.30 | 6 | 50.70 | 8 | 14.17 |
| 2017-06-29 | 2015 | 260120 | 166 | 13110620 | 50.30 | 50.60 | 50.20 | 50.50 | 0.20 | 0.4% | 50.40 | 1 | 50.50 | 14 | 14.23 |
| 2017-06-30 | 2015 | 229001 | 162 | 11557651 | 50.50 | 50.60 | 50.30 | 50.60 | 0.10 | 0.2% | 50.50 | 1 | 50.60 | 41 | 14.25 |
| 2017-07-03 | 2015 | 225157 | 192 | 11415958 | 50.60 | 51.00 | 50.50 | 50.70 | 0.10 | 0.2% | 50.70 | 23 | 50.90 | 7 | 14.28 |
| 2017-07-04 | 2015 | 450371 | 181 | 22946292 | 50.80 | 51.20 | 50.70 | 51.10 | 0.40 | 0.79% | 51.00 | 32 | 51.10 | 9 | 14.39 |
| 2017-07-05 | 2015 | 460600 | 205 | 23381340 | 51.00 | 51.20 | 50.60 | 51.20 | 0.10 | 0.2% | 50.90 | 2 | 51.20 | 7 | 14.42 |
| 2017-07-06 | 2015 | 140371 | 82 | 7158793 | 51.20 | 51.20 | 50.90 | 51.00 | 0.20 | -0.39% | 50.90 | 17 | 51.00 | 16 | 14.37 |
| 2017-07-07 | 2015 | 89730 | 59 | 4544610 | 50.60 | 50.90 | 50.60 | 50.60 | 0.40 | -0.78% | 50.60 | 8 | 50.80 | 19 | 14.25 |
| 2017-07-10 | 2015 | 139376 | 99 | 7028300 | 50.60 | 50.70 | 50.30 | 50.30 | 0.30 | -0.59% | 50.30 | 28 | 50.50 | 5 | 14.17 |
| 2017-07-11 | 2015 | 176291 | 145 | 8903354 | 50.50 | 50.70 | 50.30 | 50.60 | 0.30 | 0.6% | 50.50 | 1 | 50.60 | 8 | 14.25 |
| 2017-07-12 | 2015 | 165666 | 132 | 8398064 | 50.50 | 50.80 | 50.50 | 50.80 | 0.20 | 0.4% | 50.60 | 4 | 50.80 | 8 | 14.31 |
| 2017-07-13 | 2015 | 239074 | 177 | 12170274 | 50.80 | 51.00 | 50.70 | 50.90 | 0.10 | 0.2% | 50.80 | 12 | 50.90 | 39 | 14.34 |
| 2017-07-14 | 2015 | 225366 | 144 | 11488128 | 50.90 | 51.20 | 50.60 | 50.90 | 0.00 | 0% | 50.80 | 13 | 51.10 | 7 | 14.34 |
| 2017-07-17 | 2015 | 122599 | 86 | 6265705 | 50.90 | 51.20 | 50.90 | 51.20 | 0.30 | 0.59% | 51.10 | 7 | 51.20 | 10 | 14.42 |
| 2017-07-18 | 2015 | 193346 | 140 | 9946318 | 51.20 | 51.60 | 51.20 | 51.40 | 0.20 | 0.39% | 51.30 | 1 | 51.50 | 20 | 14.48 |
| 2017-07-19 | 2015 | 251014 | 170 | 12872112 | 51.40 | 51.50 | 51.10 | 51.10 | 0.30 | -0.58% | 51.10 | 1 | 51.20 | 1 | 14.39 |
| 2017-07-20 | 2015 | 140100 | 66 | 7182529 | 51.00 | 51.40 | 51.00 | 51.20 | 0.10 | 0.2% | 51.10 | 30 | 51.30 | 20 | 14.42 |
| 2017-07-21 | 2015 | 309163 | 172 | 15855078 | 51.20 | 51.50 | 51.00 | 51.40 | 0.20 | 0.39% | 51.10 | 4 | 51.40 | 24 | 14.48 |
| 2017-07-24 | 2015 | 159638 | 84 | 8163200 | 51.30 | 51.40 | 51.00 | 51.40 | 0.00 | 0% | 51.00 | 20 | 51.40 | 49 | 14.48 |
| 2017-07-25 | 2015 | 250558 | 120 | 12868679 | 51.40 | 51.60 | 51.20 | 51.60 | 0.20 | 0.39% | 51.30 | 4 | 51.70 | 19 | 14.54 |
| 2017-07-26 | 2015 | 326577 | 240 | 16791953 | 51.70 | 52.00 | 51.00 | 51.00 | 0.60 | -1.16% | 51.00 | 14 | 51.20 | 12 | 14.37 |
| 2017-07-27 | 2015 | 392483 | 314 | 20156327 | 51.40 | 51.60 | 51.00 | 51.20 | 0.20 | 0.39% | 51.10 | 13 | 51.20 | 8 | 14.42 |
| 2017-07-28 | 2015 | 322290 | 260 | 16677822 | 51.80 | 51.90 | 51.60 | 51.70 | 0.50 | 0.98% | 51.70 | 30 | 51.90 | 10 | 14.56 |
| 2017-07-31 | 2015 | 222411 | 152 | 11392943 | 51.50 | 51.70 | 50.90 | 51.70 | 0.00 | 0% | 51.50 | 3 | 51.70 | 14 | 13.97 |
| 2017-08-01 | 2015 | 755000 | 445 | 39750593 | 52.30 | 52.90 | 52.10 | 52.70 | 1.00 | 1.93% | 52.70 | 10 | 52.80 | 23 | 14.24 |
| 2017-08-02 | 2015 | 364622 | 262 | 19190549 | 52.90 | 52.90 | 52.30 | 52.90 | 0.20 | 0.38% | 52.70 | 25 | 52.90 | 31 | 14.30 |
| 2017-08-03 | 2015 | 165354 | 114 | 8700484 | 52.90 | 52.90 | 52.40 | 52.80 | 0.10 | -0.19% | 52.50 | 3 | 52.80 | 8 | 14.27 |
| 2017-08-04 | 2015 | 138900 | 111 | 7306078 | 52.60 | 52.80 | 52.50 | 52.50 | 0.30 | -0.57% | 52.50 | 9 | 52.60 | 2 | 14.19 |
| 2017-08-07 | 2015 | 168921 | 115 | 8885147 | 52.50 | 52.80 | 52.50 | 52.50 | 0.00 | 0% | 52.50 | 26 | 52.60 | 3 | 14.19 |
| 2017-08-08 | 2015 | 219636 | 123 | 11560833 | 52.70 | 52.80 | 52.50 | 52.70 | 0.20 | 0.38% | 52.60 | 31 | 52.70 | 1 | 14.24 |
| 2017-08-09 | 2015 | 175046 | 115 | 9210738 | 52.70 | 52.90 | 52.50 | 52.70 | 0.00 | 0% | 52.50 | 9 | 52.70 | 7 | 14.24 |
| 2017-08-10 | 2015 | 406020 | 275 | 21070544 | 52.40 | 52.60 | 51.70 | 51.70 | 1.00 | -1.9% | 51.70 | 25 | 51.90 | 9 | 13.97 |
| 2017-08-11 | 2015 | 292788 | 201 | 15088876 | 51.50 | 52.30 | 51.10 | 52.20 | 0.50 | 0.97% | 51.90 | 9 | 52.20 | 22 | 14.11 |
| 2017-08-14 | 2015 | 284685 | 160 | 14909888 | 52.60 | 52.70 | 52.10 | 52.40 | 0.20 | 0.38% | 52.20 | 13 | 52.40 | 8 | 14.16 |
| 2017-08-15 | 2015 | 133300 | 88 | 6982857 | 52.40 | 52.70 | 52.20 | 52.20 | 0.20 | -0.38% | 52.20 | 19 | 52.40 | 2 | 14.11 |
| 2017-08-16 | 2015 | 219207 | 179 | 11376801 | 52.10 | 52.40 | 51.50 | 51.60 | 0.60 | -1.15% | 51.60 | 5 | 51.70 | 2 | 13.95 |
| 2017-08-17 | 2015 | 131908 | 102 | 6809142 | 51.40 | 51.90 | 51.40 | 51.80 | 0.20 | 0.39% | 51.70 | 6 | 51.80 | 11 | 14.00 |
| 2017-08-18 | 2015 | 242001 | 186 | 12452451 | 51.60 | 51.60 | 51.30 | 51.40 | 0.40 | -0.77% | 51.40 | 8 | 51.60 | 7 | 13.89 |
| 2017-08-21 | 2015 | 243480 | 177 | 12517467 | 51.40 | 51.90 | 51.20 | 51.40 | 0.00 | 0% | 51.40 | 5 | 51.50 | 6 | 13.89 |
| 2017-08-22 | 2015 | 239224 | 183 | 12519169 | 52.00 | 52.50 | 52.00 | 52.40 | 1.00 | 1.95% | 52.10 | 3 | 52.40 | 39 | 14.16 |
| 2017-08-23 | 2015 | 250411 | 217 | 13110872 | 52.70 | 52.80 | 52.00 | 52.30 | 0.10 | -0.19% | 52.10 | 2 | 52.30 | 10 | 14.14 |
| 2017-08-24 | 2015 | 284411 | 162 | 14975632 | 52.30 | 52.80 | 52.30 | 52.70 | 0.40 | 0.76% | 52.60 | 36 | 52.70 | 5 | 14.24 |
| 2017-08-25 | 2015 | 254885 | 132 | 13440185 | 52.90 | 53.00 | 52.50 | 52.60 | 0.10 | -0.19% | 52.60 | 28 | 52.80 | 21 | 14.22 |
| 2017-08-28 | 2015 | 360263 | 195 | 19029431 | 52.70 | 52.90 | 52.50 | 52.90 | 0.30 | 0.57% | 52.80 | 30 | 52.90 | 37 | 14.30 |
| 2017-08-29 | 2015 | 142301 | 93 | 7521821 | 52.90 | 52.90 | 52.60 | 52.90 | 0.00 | 0% | 52.80 | 15 | 52.90 | 53 | 14.30 |
| 2017-08-30 | 2015 | 223064 | 214 | 11750147 | 52.90 | 52.90 | 52.50 | 52.50 | 0.40 | -0.76% | 52.50 | 7 | 52.60 | 1 | 14.19 |
| 2017-08-31 | 2015 | 251200 | 208 | 13186500 | 52.50 | 52.80 | 52.20 | 52.60 | 0.10 | 0.19% | 52.50 | 24 | 52.80 | 22 | 14.22 |
| 2017-09-01 | 2015 | 333300 | 297 | 17588915 | 52.60 | 53.00 | 52.50 | 52.70 | 0.10 | 0.19% | 52.60 | 25 | 52.70 | 1 | 14.24 |
| 2017-09-04 | 2015 | 332260 | 222 | 17589974 | 52.90 | 53.10 | 52.70 | 52.70 | 0.00 | 0% | 52.70 | 12 | 52.90 | 14 | 14.24 |
| 2017-09-05 | 2015 | 164596 | 171 | 8703908 | 52.70 | 53.00 | 52.70 | 52.90 | 0.20 | 0.38% | 52.80 | 31 | 52.90 | 1 | 14.30 |
| 2017-09-06 | 2015 | 289200 | 229 | 15285777 | 52.50 | 53.20 | 52.50 | 53.20 | 0.30 | 0.57% | 53.10 | 1 | 53.20 | 16 | 14.38 |
| 2017-09-07 | 2015 | 314370 | 271 | 16710771 | 53.10 | 53.30 | 52.90 | 53.30 | 0.10 | 0.19% | 53.00 | 9 | 53.30 | 19 | 14.41 |
| 2017-09-08 | 2015 | 320734 | 195 | 16905905 | 53.30 | 53.30 | 52.50 | 52.50 | 0.80 | -1.5% | 52.50 | 60 | 52.70 | 10 | 14.19 |
| 2017-09-11 | 2015 | 179416 | 124 | 9397221 | 52.50 | 52.70 | 52.20 | 52.70 | 0.20 | 0.38% | 52.50 | 6 | 52.70 | 23 | 14.24 |
| 2017-09-12 | 2015 | 132772 | 127 | 6990159 | 52.50 | 52.80 | 52.50 | 52.80 | 0.10 | 0.19% | 52.70 | 5 | 52.80 | 17 | 14.27 |
| 2017-09-13 | 2015 | 152145 | 120 | 8020696 | 52.80 | 52.80 | 52.60 | 52.70 | 0.10 | -0.19% | 52.60 | 11 | 52.70 | 5 | 14.24 |
| 2017-09-14 | 2015 | 254360 | 220 | 13363863 | 52.60 | 52.70 | 52.40 | 52.70 | 0.00 | 0% | 52.40 | 18 | 52.70 | 38 | 14.24 |
| 2017-09-15 | 2015 | 692604 | 402 | 36630891 | 52.70 | 53.60 | 52.00 | 53.60 | 0.90 | 1.71% | 53.60 | 1 | 53.70 | 12 | 14.49 |
| 2017-09-18 | 2015 | 219438 | 207 | 11556575 | 53.00 | 53.20 | 52.50 | 52.50 | 1.10 | -2.05% | 52.50 | 28 | 52.70 | 5 | 14.19 |
| 2017-09-19 | 2015 | 241787 | 236 | 12646499 | 52.50 | 52.50 | 52.10 | 52.10 | 0.40 | -0.76% | 52.10 | 13 | 52.40 | 7 | 14.08 |
| 2017-09-20 | 2015 | 209200 | 180 | 10878559 | 52.10 | 52.20 | 51.90 | 52.00 | 0.10 | -0.19% | 52.00 | 3 | 52.20 | 10 | 14.05 |
| 2017-09-21 | 2015 | 141131 | 122 | 7320012 | 52.00 | 52.00 | 51.80 | 52.00 | 0.00 | 0% | 51.80 | 34 | 52.00 | 2 | 14.05 |
| 2017-09-22 | 2015 | 527403 | 292 | 27233757 | 51.80 | 52.50 | 51.10 | 52.50 | 0.50 | 0.96% | 52.10 | 16 | 52.50 | 48 | 14.19 |
| 2017-09-25 | 2015 | 420287 | 381 | 22134021 | 52.50 | 53.00 | 51.50 | 53.00 | 0.50 | 0.95% | 52.90 | 3 | 53.00 | 51 | 14.32 |
| 2017-09-26 | 2015 | 401727 | 382 | 21258631 | 52.70 | 53.00 | 52.40 | 53.00 | 0.00 | 0% | 52.90 | 1 | 53.00 | 1 | 14.32 |
| 2017-09-27 | 2015 | 140000 | 125 | 7347500 | 52.80 | 52.80 | 52.30 | 52.40 | 0.60 | -1.13% | 52.40 | 1 | 52.50 | 3 | 14.16 |
| 2017-09-28 | 2015 | 239666 | 189 | 12442599 | 52.20 | 52.20 | 51.80 | 51.80 | 0.60 | -1.15% | 51.80 | 9 | 52.00 | 1 | 14.00 |
| 2017-09-29 | 2015 | 296197 | 245 | 15434400 | 51.60 | 52.70 | 51.60 | 52.70 | 0.90 | 1.74% | 52.30 | 6 | 52.70 | 10 | 14.24 |
| 2017-09-30 | 2015 | 108006 | 78 | 5599312 | 52.20 | 52.20 | 51.60 | 52.00 | 0.70 | -1.33% | 51.90 | 3 | 52.10 | 2 | 14.05 |
| 2017-10-02 | 2015 | 239056 | 201 | 12446568 | 51.80 | 52.70 | 51.70 | 52.50 | 0.50 | 0.96% | 52.20 | 9 | 52.60 | 12 | 14.19 |
| 2017-10-03 | 2015 | 175400 | 152 | 9081158 | 52.10 | 52.80 | 51.60 | 51.90 | 0.60 | -1.14% | 51.80 | 1 | 51.90 | 2 | 14.03 |
| 2017-10-05 | 2015 | 116385 | 111 | 6018683 | 51.60 | 51.90 | 51.60 | 51.90 | 0.00 | 0% | 51.90 | 2 | 52.00 | 3 | 14.03 |
| 2017-10-06 | 2015 | 135667 | 126 | 7032315 | 51.60 | 52.20 | 51.60 | 52.10 | 0.20 | 0.39% | 52.00 | 1 | 52.10 | 14 | 14.08 |
| 2017-10-11 | 2015 | 281087 | 235 | 14673919 | 52.10 | 52.70 | 51.70 | 52.70 | 0.60 | 1.15% | 52.40 | 1 | 52.70 | 26 | 14.24 |
| 2017-10-12 | 2015 | 130314 | 124 | 6815615 | 52.70 | 52.70 | 52.00 | 52.60 | 0.10 | -0.19% | 52.40 | 1 | 52.60 | 7 | 14.22 |
| 2017-10-13 | 2015 | 134777 | 125 | 7081566 | 52.60 | 52.70 | 52.20 | 52.60 | 0.00 | 0% | 52.50 | 52 | 52.60 | 3 | 14.22 |
| 2017-10-16 | 2015 | 155383 | 132 | 8147341 | 52.60 | 52.60 | 52.20 | 52.60 | 0.00 | 0% | 52.50 | 11 | 52.60 | 8 | 14.22 |
| 2017-10-17 | 2015 | 132706 | 122 | 6925162 | 52.60 | 52.60 | 52.00 | 52.40 | 0.20 | -0.38% | 52.30 | 1 | 52.40 | 4 | 14.16 |
| 2017-10-18 | 2015 | 173436 | 160 | 9078458 | 52.30 | 52.50 | 52.20 | 52.50 | 0.10 | 0.19% | 52.40 | 1 | 52.50 | 4 | 14.19 |
| 2017-10-19 | 2015 | 87005 | 63 | 4558760 | 52.50 | 52.60 | 52.20 | 52.30 | 0.20 | -0.38% | 52.20 | 24 | 52.50 | 4 | 14.14 |
| 2017-10-20 | 2015 | 546807 | 360 | 28429501 | 52.30 | 52.50 | 51.80 | 51.80 | 0.50 | -0.96% | 51.80 | 74 | 52.20 | 2 | 14.00 |
| 2017-10-23 | 2015 | 168316 | 106 | 8762132 | 52.00 | 52.30 | 51.80 | 52.30 | 0.50 | 0.97% | 52.20 | 5 | 52.30 | 11 | 14.14 |
| 2017-10-24 | 2015 | 163471 | 121 | 8495336 | 52.00 | 52.10 | 51.80 | 52.00 | 0.30 | -0.57% | 51.90 | 12 | 52.00 | 1 | 14.05 |
| 2017-10-25 | 2015 | 224517 | 191 | 11797241 | 52.00 | 52.80 | 52.00 | 52.70 | 0.70 | 1.35% | 52.50 | 3 | 52.70 | 11 | 14.24 |
| 2017-10-26 | 2015 | 123174 | 88 | 6433396 | 52.50 | 52.50 | 52.10 | 52.30 | 0.40 | -0.76% | 52.10 | 41 | 52.30 | 13 | 14.14 |
| 2017-10-27 | 2015 | 133719 | 115 | 7014830 | 52.50 | 52.70 | 52.20 | 52.50 | 0.20 | 0.38% | 52.20 | 7 | 52.50 | 2 | 14.19 |
| 2017-10-30 | 2015 | 73511 | 73 | 3846771 | 52.50 | 52.60 | 52.00 | 52.60 | 0.10 | 0.19% | 52.30 | 1 | 52.60 | 29 | 14.22 |
| 2017-10-31 | 2015 | 134907 | 75 | 7053371 | 52.50 | 52.50 | 52.10 | 52.10 | 0.50 | -0.95% | 52.10 | 8 | 52.40 | 4 | 14.08 |
| 2017-11-01 | 2015 | 136524 | 107 | 7130348 | 52.30 | 52.40 | 52.10 | 52.10 | 0.00 | 0% | 52.10 | 40 | 52.40 | 2 | 14.08 |
| 2017-11-02 | 2015 | 98457 | 78 | 5146192 | 52.20 | 52.50 | 52.10 | 52.40 | 0.30 | 0.58% | 52.20 | 2 | 52.40 | 2 | 14.16 |
| 2017-11-03 | 2015 | 145371 | 55 | 7632301 | 52.50 | 52.60 | 52.40 | 52.50 | 0.10 | 0.19% | 52.40 | 14 | 52.50 | 3 | 14.19 |
| 2017-11-06 | 2015 | 176917 | 152 | 9205031 | 52.50 | 52.50 | 51.80 | 52.10 | 0.40 | -0.76% | 52.10 | 8 | 52.30 | 3 | 14.08 |
| 2017-11-07 | 2015 | 257741 | 149 | 13474447 | 52.10 | 52.50 | 52.10 | 52.30 | 0.20 | 0.38% | 52.30 | 4 | 52.40 | 7 | 14.17 |
| 2017-11-08 | 2015 | 215107 | 187 | 11214273 | 52.50 | 52.50 | 52.00 | 52.20 | 0.10 | -0.19% | 52.10 | 7 | 52.20 | 4 | 14.15 |
| 2017-11-09 | 2015 | 229150 | 159 | 11913813 | 52.10 | 52.10 | 51.90 | 52.00 | 0.20 | -0.38% | 51.90 | 33 | 52.00 | 75 | 14.09 |
| 2017-11-10 | 2015 | 86114 | 55 | 4472761 | 52.00 | 52.00 | 51.90 | 52.00 | 0.00 | 0% | 52.00 | 1 | 52.30 | 10 | 14.09 |
| 2017-11-13 | 2015 | 144000 | 109 | 7515500 | 52.00 | 52.50 | 52.00 | 52.10 | 0.10 | 0.19% | 52.10 | 2 | 52.20 | 12 | 14.12 |
| 2017-11-14 | 2015 | 155506 | 125 | 8088862 | 52.10 | 52.30 | 51.90 | 52.20 | 0.10 | 0.19% | 52.00 | 2 | 52.20 | 11 | 14.15 |
| 2017-11-15 | 2015 | 324052 | 288 | 16913556 | 52.00 | 52.60 | 51.90 | 52.50 | 0.30 | 0.57% | 52.30 | 4 | 52.50 | 16 | 14.23 |
| 2017-11-16 | 2015 | 254843 | 191 | 13303817 | 52.50 | 52.50 | 51.90 | 52.10 | 0.40 | -0.76% | 52.10 | 3 | 52.40 | 4 | 14.12 |
| 2017-11-17 | 2015 | 141001 | 124 | 7329652 | 52.20 | 52.30 | 51.90 | 51.90 | 0.20 | -0.38% | 51.90 | 33 | 52.00 | 16 | 14.07 |
| 2017-11-20 | 2015 | 254766 | 182 | 13193376 | 51.90 | 52.00 | 51.70 | 51.80 | 0.10 | -0.19% | 51.80 | 12 | 51.90 | 2 | 14.04 |
| 2017-11-21 | 2015 | 213934 | 177 | 11102422 | 51.80 | 52.20 | 51.70 | 52.10 | 0.30 | 0.58% | 52.10 | 24 | 52.20 | 6 | 14.12 |
| 2017-11-22 | 2015 | 447871 | 367 | 23382327 | 52.10 | 52.50 | 51.80 | 52.50 | 0.40 | 0.77% | 52.30 | 18 | 52.50 | 65 | 14.23 |
| 2017-11-23 | 2015 | 227778 | 225 | 11919331 | 52.70 | 52.70 | 52.00 | 52.40 | 0.10 | -0.19% | 52.30 | 1 | 52.50 | 8 | 14.20 |
| 2017-11-24 | 2015 | 440323 | 122 | 23002959 | 52.50 | 52.50 | 52.00 | 52.30 | 0.10 | -0.19% | 52.20 | 1 | 52.30 | 12 | 14.17 |
| 2017-11-27 | 2015 | 142747 | 127 | 7422665 | 52.30 | 52.30 | 51.90 | 51.90 | 0.40 | -0.76% | 51.90 | 6 | 52.00 | 1 | 14.07 |
| 2017-11-28 | 2015 | 238279 | 225 | 12342996 | 52.20 | 52.20 | 51.70 | 51.90 | 0.00 | 0% | 51.80 | 3 | 52.00 | 11 | 14.07 |
| 2017-11-29 | 2015 | 146167 | 81 | 7577531 | 52.10 | 52.10 | 51.70 | 51.70 | 0.20 | -0.39% | 51.70 | 70 | 52.00 | 8 | 14.01 |
| 2017-11-30 | 2015 | 331801 | 216 | 17305631 | 51.70 | 52.40 | 51.70 | 52.40 | 0.70 | 1.35% | 51.80 | 18 | 52.40 | 1 | 14.20 |
| 2017-12-01 | 2015 | 101260 | 99 | 5278071 | 52.40 | 52.40 | 51.90 | 52.00 | 0.40 | -0.76% | 52.00 | 6 | 52.20 | 16 | 14.09 |
| 2017-12-04 | 2015 | 103001 | 64 | 5362052 | 52.00 | 52.30 | 51.90 | 52.30 | 0.30 | 0.58% | 52.10 | 3 | 52.40 | 27 | 14.17 |
| 2017-12-05 | 2015 | 215219 | 174 | 11257919 | 52.30 | 52.50 | 52.00 | 52.10 | 0.20 | -0.38% | 52.10 | 19 | 52.30 | 1 | 14.12 |
| 2017-12-06 | 2015 | 210001 | 135 | 10892552 | 52.10 | 52.10 | 51.70 | 51.90 | 0.20 | -0.38% | 51.80 | 2 | 51.90 | 13 | 14.07 |
| 2017-12-07 | 2015 | 219100 | 141 | 11460860 | 52.40 | 52.40 | 52.10 | 52.40 | 0.50 | 0.96% | 52.30 | 6 | 52.40 | 7 | 14.20 |
| 2017-12-08 | 2015 | 134417 | 108 | 7026906 | 52.30 | 52.50 | 52.10 | 52.20 | 0.20 | -0.38% | 52.20 | 2 | 52.30 | 3 | 14.15 |
| 2017-12-11 | 2015 | 302484 | 275 | 15812812 | 52.30 | 52.50 | 52.20 | 52.20 | 0.00 | 0% | 52.20 | 12 | 52.30 | 1 | 14.15 |
| 2017-12-12 | 2015 | 483804 | 437 | 25189049 | 52.50 | 52.50 | 51.80 | 51.80 | 0.40 | -0.77% | 51.80 | 64 | 52.00 | 5 | 14.04 |
| 2017-12-13 | 2015 | 279900 | 254 | 14577806 | 52.20 | 52.30 | 51.90 | 52.20 | 0.40 | 0.77% | 52.20 | 7 | 52.30 | 9 | 14.15 |
| 2017-12-14 | 2015 | 395349 | 380 | 20533416 | 52.40 | 52.40 | 51.80 | 51.90 | 0.30 | -0.57% | 51.90 | 2 | 52.10 | 5 | 14.07 |
| 2017-12-15 | 2015 | 571000 | 374 | 29792200 | 52.20 | 52.70 | 51.80 | 52.70 | 0.80 | 1.54% | 52.60 | 2 | 52.70 | 21 | 14.28 |
| 2017-12-18 | 2015 | 351079 | 171 | 18357915 | 52.70 | 52.70 | 52.00 | 52.00 | 0.70 | -1.33% | 52.00 | 89 | 52.20 | 2 | 14.09 |
| 2017-12-19 | 2015 | 452755 | 265 | 23518234 | 52.30 | 52.40 | 51.80 | 51.90 | 0.10 | -0.19% | 51.90 | 3 | 52.10 | 5 | 14.07 |
| 2017-12-20 | 2015 | 182001 | 135 | 9505352 | 52.10 | 52.50 | 52.00 | 52.30 | 0.40 | 0.77% | 52.10 | 3 | 52.30 | 9 | 14.17 |
| 2017-12-21 | 2015 | 289254 | 180 | 15175159 | 52.50 | 52.60 | 52.30 | 52.40 | 0.10 | 0.19% | 52.40 | 9 | 52.60 | 33 | 14.20 |
| 2017-12-22 | 2015 | 488601 | 222 | 25792029 | 52.50 | 53.00 | 52.40 | 52.90 | 0.50 | 0.95% | 52.80 | 30 | 52.90 | 5 | 14.34 |
| 2017-12-25 | 2015 | 554620 | 317 | 29592444 | 53.20 | 53.50 | 53.00 | 53.50 | 0.60 | 1.13% | 53.40 | 7 | 53.50 | 11 | 14.50 |
| 2017-12-26 | 2015 | 1355352 | 866 | 73732786 | 53.50 | 55.00 | 53.50 | 54.70 | 1.20 | 2.24% | 54.60 | 32 | 54.70 | 3 | 14.82 |
| 2017-12-27 | 2015 | 1420397 | 932 | 78896646 | 54.80 | 57.00 | 54.50 | 55.80 | 1.10 | 2.01% | 55.80 | 25 | 56.00 | 1 | 15.12 |
| 2017-12-28 | 2015 | 1629689 | 890 | 92723869 | 56.00 | 58.00 | 55.50 | 55.70 | 0.10 | -0.18% | 55.70 | 7 | 56.00 | 31 | 15.09 |
| 2017-12-29 | 2015 | 904012 | 481 | 50620664 | 55.80 | 56.50 | 55.70 | 55.70 | 0.00 | 0% | 55.70 | 33 | 56.00 | 1 | 15.09 |