三陽(2206)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 | 20.60 0 0% | 20.60 0 0% | 20.65 0.05 0.24% | 20.60 -0.05 -0.24% | 20.55 -0.05 -0.24% | 20.55 0 0% | 20.75 0.2 0.97% | 20.55 -0.2 -0.96% | 20.60 0.05 0.24% | 20.40 -0.2 -0.97% | 20.45 0.05 0.25% | 20.45 0 0% | 20.30 -0.15 -0.73% | 20.35 0.05 0.25% | 20.30 -0.05 -0.25% | 20.50 0.2 0.99% | 20.54 | |||||||||||||||
| 2 月 | 20.65 0.15 0.73% | 20.65 0 0% | 20.85 0.2 0.97% | 20.80 -0.05 -0.24% | 20.70 -0.1 -0.48% | 20.60 -0.1 -0.48% | 20.60 0 0% | 20.40 -0.2 -0.97% | 20.55 0.15 0.74% | 20.60 0.05 0.24% | 20.60 0 0% | 20.65 0.05 0.24% | 20.60 -0.05 -0.24% | 21.00 0.4 1.94% | 21.05 0.05 0.24% | 21.15 0.1 0.48% | 21.25 0.1 0.47% | 21.20 -0.05 -0.24% | 20.83 | |||||||||||||
| 3 月 | 21.00 -0.2 -0.94% | 21.10 0.1 0.48% | 21.05 -0.05 -0.24% | 21.05 0 0% | 21.10 0.05 0.24% | 21.15 0.05 0.24% | 21.00 -0.15 -0.71% | 21.10 0.1 0.48% | 21.60 0.5 2.37% | 21.50 -0.1 -0.46% | 21.35 -0.15 -0.7% | 21.35 0 0% | 21.55 0.2 0.94% | 21.35 -0.2 -0.93% | 21.50 0.15 0.7% | 21.40 -0.1 -0.47% | 21.15 -0.25 -1.17% | 21.15 0 0% | 21.00 -0.15 -0.71% | 21.00 0 0% | 21.90 0.9 4.29% | 21.75 -0.15 -0.68% | 21.45 -0.3 -1.38% | 21.28 | ||||||||
| 4 月 | 21.50 0.05 0.23% | 21.45 -0.05 -0.23% | 21.40 -0.05 -0.23% | 21.25 -0.15 -0.7% | 21.10 -0.15 -0.71% | 21.65 0.55 2.61% | 21.35 -0.3 -1.39% | 21.05 -0.3 -1.41% | 21.20 0.15 0.71% | 21.20 0 0% | 21.05 -0.15 -0.71% | 21.25 0.2 0.95% | 21.45 0.2 0.94% | 21.35 -0.1 -0.47% | 21.40 0.05 0.23% | 21.45 0.05 0.23% | 21.40 -0.05 -0.23% | 21.45 0.05 0.23% | 21.34 | |||||||||||||
| 5 月 | 21.45 0 0% | 21.40 -0.05 -0.23% | 21.35 -0.05 -0.23% | 21.25 -0.1 -0.47% | 21.20 -0.05 -0.24% | 21.20 0 0% | 21.35 0.15 0.71% | 21.30 -0.05 -0.23% | 21.25 -0.05 -0.23% | 21.25 0 0% | 21.25 0 0% | 21.30 0.05 0.24% | 21.20 -0.1 -0.47% | 21.30 0.1 0.47% | 21.50 0.2 0.94% | 21.55 0.05 0.23% | 21.60 0.05 0.23% | 21.50 -0.1 -0.46% | 21.50 0 0% | 22.30 0.8 3.72% | 21.52 | |||||||||||
| 6 月 | 22.45 0.15 0.67% | 22.05 -0.4 -1.78% | 21.80 -0.25 -1.13% | 21.70 -0.1 -0.46% | 21.65 -0.05 -0.23% | 21.70 0.05 0.23% | 21.75 0.05 0.23% | 21.60 -0.15 -0.69% | 21.60 0 0% | 21.50 -0.1 -0.46% | 21.70 0.2 0.93% | 21.70 0 0% | 21.65 -0.05 -0.23% | 21.85 0.2 0.92% | 21.95 0.1 0.46% | 21.70 -0.25 -1.14% | 21.70 0 0% | 21.75 0.05 0.23% | 21.70 -0.05 -0.23% | 21.75 0.05 0.23% | 21.70 -0.05 -0.23% | 21.90 0.2 0.92% | 21.75 | |||||||||
| 7 月 | 21.80 -0.1 -0.46% | 21.70 -0.1 -0.46% | 21.65 -0.05 -0.23% | 21.70 0.05 0.23% | 21.70 0 0% | 21.60 -0.1 -0.46% | 21.65 0.05 0.23% | 21.40 -0.25 -1.15% | 21.05 -0.35 -1.64% | 21.10 0.05 0.24% | 21.00 -0.1 -0.47% | 20.25 -0.75 -3.57% | 20.25 0 0% | 20.25 0 0% | 20.20 -0.05 -0.25% | 20.15 -0.05 -0.25% | 21.10 0.95 4.71% | 20.75 -0.35 -1.66% | 20.75 0 0% | 20.80 0.05 0.24% | 20.95 0.15 0.72% | 21.02 | ||||||||||
| 8 月 | 20.85 -0.1 -0.48% | 20.80 -0.05 -0.24% | 20.70 -0.1 -0.48% | 20.70 0 0% | 20.70 0 0% | 20.90 0.2 0.97% | 20.75 -0.15 -0.72% | 20.50 -0.25 -1.2% | 20.60 0.1 0.49% | 20.50 -0.1 -0.49% | 20.55 0.05 0.24% | 20.55 0 0% | 20.60 0.05 0.24% | 20.50 -0.1 -0.49% | 20.55 0.05 0.24% | 20.55 0 0% | 20.65 0.1 0.49% | 20.50 -0.15 -0.73% | 20.50 0 0% | 20.60 0.1 0.49% | 20.55 -0.05 -0.24% | 20.50 -0.05 -0.24% | 20.65 0.15 0.73% | 20.61 | ||||||||
| 9 月 | 20.65 0 0% | 20.50 -0.15 -0.73% | 20.60 0.1 0.49% | 20.60 0 0% | 20.70 0.1 0.49% | 20.70 0 0% | 20.55 -0.15 -0.72% | 20.60 0.05 0.24% | 20.90 0.3 1.46% | 20.95 0.05 0.24% | 21.30 0.35 1.67% | 21.55 0.25 1.17% | 22.35 0.8 3.71% | 21.85 -0.5 -2.24% | 22.25 0.4 1.83% | 21.65 -0.6 -2.7% | 21.10 -0.55 -2.54% | 21.10 0 0% | 21.70 0.6 2.84% | 21.45 -0.25 -1.15% | 21.30 -0.15 -0.7% | 21.30 0 0% | 21.14 | |||||||||
| 10 月 | 21.30 0 0% | 21.20 -0.1 -0.47% | 21.75 0.55 2.59% | 21.45 -0.3 -1.38% | 21.35 -0.1 -0.47% | 21.10 -0.25 -1.17% | 21.20 0.1 0.47% | 21.05 -0.15 -0.71% | 21.00 -0.05 -0.24% | 21.75 0.75 3.57% | 21.50 -0.25 -1.15% | 22.00 0.5 2.33% | 22.45 0.45 2.05% | 22.10 -0.35 -1.56% | 22.40 0.3 1.36% | 22.35 -0.05 -0.22% | 22.05 -0.3 -1.34% | 21.80 -0.25 -1.13% | 21.80 0 0% | 21.67 | ||||||||||||
| 11 月 | 22.00 0.2 0.92% | 21.85 -0.15 -0.68% | 22.10 0.25 1.14% | 21.95 -0.15 -0.68% | 21.90 -0.05 -0.23% | 22.00 0.1 0.46% | 22.25 0.25 1.14% | 22.40 0.15 0.67% | 21.80 -0.6 -2.68% | 21.80 0 0% | 21.55 -0.25 -1.15% | 21.40 -0.15 -0.7% | 21.40 0 0% | 21.40 0 0% | 21.60 0.2 0.93% | 21.65 0.05 0.23% | 21.60 -0.05 -0.23% | 21.45 -0.15 -0.69% | 21.40 -0.05 -0.23% | 21.45 0.05 0.23% | 21.40 -0.05 -0.23% | 21.50 0.1 0.47% | 21.7 | |||||||||
| 12 月 | 21.40 -0.1 -0.47% | 21.35 -0.05 -0.23% | 21.35 0 0% | 21.05 -0.3 -1.41% | 21.05 0 0% | 21.05 0 0% | 21.05 0 0% | 21.00 -0.05 -0.24% | 21.10 0.1 0.48% | 21.10 0 0% | 21.55 0.45 2.13% | 21.40 -0.15 -0.7% | 21.25 -0.15 -0.7% | 21.00 -0.25 -1.18% | 21.00 0 0% | 21.05 0.05 0.24% | 21.00 -0.05 -0.24% | 21.00 0 0% | 21.00 0 0% | 21.15 0.15 0.71% | 21.40 0.25 1.18% | 21.16 |
說明:最高漲幅:4.71%最低跌幅:-3.57% 最高價:22.45最低價:20.15平均價:21.21,灰色底表示週末,漲116天(25.25)元,跌144天(-22.75)元,平盤56天
5%=1,4%=8,3%=4,2%=10,1%=42,0%=107,-0%=1,-1%=5,-2%=5,-3%=62,-4%=71,
| 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 | 2206 | 279823 | 169 | 5783195 | 20.75 | 20.80 | 20.60 | 20.60 | 0.10 | 0% | 20.60 | 189 | 20.75 | 12 | 0.00 |
| 2017-01-04 | 2206 | 405742 | 181 | 8397330 | 20.90 | 20.90 | 20.60 | 20.60 | 0.00 | 0% | 20.60 | 15 | 20.65 | 159 | 0.00 |
| 2017-01-05 | 2206 | 586419 | 278 | 12098639 | 20.60 | 20.70 | 20.55 | 20.65 | 0.05 | 0.24% | 20.65 | 26 | 20.70 | 81 | 0.00 |
| 2017-01-06 | 2206 | 587838 | 259 | 12121415 | 20.70 | 20.70 | 20.55 | 20.60 | 0.05 | -0.24% | 20.60 | 23 | 20.65 | 42 | 0.00 |
| 2017-01-09 | 2206 | 673565 | 229 | 13880075 | 20.65 | 20.70 | 20.55 | 20.55 | 0.05 | -0.24% | 20.55 | 25 | 20.60 | 46 | 0.00 |
| 2017-01-10 | 2206 | 635314 | 210 | 13073596 | 20.60 | 20.65 | 20.55 | 20.55 | 0.00 | 0% | 20.55 | 96 | 20.65 | 22 | 0.00 |
| 2017-01-11 | 2206 | 699827 | 304 | 14517080 | 20.90 | 20.90 | 20.60 | 20.75 | 0.20 | 0.97% | 20.65 | 32 | 20.75 | 18 | 0.00 |
| 2017-01-12 | 2206 | 946164 | 381 | 19476512 | 20.75 | 20.80 | 20.50 | 20.55 | 0.20 | -0.96% | 20.50 | 19 | 20.55 | 3 | 0.00 |
| 2017-01-13 | 2206 | 596736 | 220 | 12242082 | 20.55 | 20.60 | 20.40 | 20.60 | 0.05 | 0.24% | 20.55 | 10 | 20.60 | 88 | 0.00 |
| 2017-01-16 | 2206 | 627776 | 247 | 12836557 | 20.65 | 20.65 | 20.40 | 20.40 | 0.20 | -0.97% | 20.40 | 82 | 20.45 | 22 | 0.00 |
| 2017-01-17 | 2206 | 727383 | 205 | 14844278 | 20.40 | 20.45 | 20.30 | 20.45 | 0.05 | 0.25% | 20.40 | 4 | 20.50 | 68 | 0.00 |
| 2017-01-18 | 2206 | 477852 | 234 | 9757383 | 20.45 | 20.45 | 20.35 | 20.45 | 0.00 | 0% | 20.40 | 111 | 20.45 | 197 | 0.00 |
| 2017-01-19 | 2206 | 573640 | 234 | 11651036 | 20.35 | 20.40 | 20.25 | 20.30 | 0.15 | -0.73% | 20.25 | 240 | 20.30 | 1 | 0.00 |
| 2017-01-20 | 2206 | 841115 | 279 | 17097675 | 20.30 | 20.50 | 20.20 | 20.35 | 0.05 | 0.25% | 20.35 | 31 | 20.40 | 2 | 0.00 |
| 2017-01-23 | 2206 | 706195 | 206 | 14402792 | 20.50 | 20.50 | 20.25 | 20.30 | 0.05 | -0.25% | 20.30 | 9 | 20.35 | 14 | 0.00 |
| 2017-01-24 | 2206 | 777313 | 268 | 15863092 | 20.45 | 20.50 | 20.30 | 20.50 | 0.20 | 0.99% | 20.40 | 19 | 20.50 | 120 | 0.00 |
| 2017-02-02 | 2206 | 1121356 | 503 | 23153838 | 20.50 | 20.75 | 20.50 | 20.65 | 0.15 | 0.73% | 20.65 | 152 | 20.70 | 3 | 0.00 |
| 2017-02-03 | 2206 | 577698 | 271 | 11964372 | 20.70 | 20.80 | 20.65 | 20.65 | 0.00 | 0% | 20.60 | 170 | 20.65 | 71 | 0.00 |
| 2017-02-06 | 2206 | 1001744 | 402 | 20877319 | 20.75 | 21.00 | 20.70 | 20.85 | 0.20 | 0.97% | 20.85 | 4 | 20.90 | 43 | 0.00 |
| 2017-02-07 | 2206 | 380359 | 178 | 7907273 | 20.95 | 20.95 | 20.70 | 20.80 | 0.05 | -0.24% | 20.75 | 8 | 20.80 | 67 | 0.00 |
| 2017-02-08 | 2206 | 513073 | 243 | 10622839 | 20.80 | 20.85 | 20.60 | 20.70 | 0.10 | -0.48% | 20.70 | 5 | 20.75 | 38 | 0.00 |
| 2017-02-09 | 2206 | 538575 | 256 | 11092158 | 20.70 | 20.70 | 20.50 | 20.60 | 0.10 | -0.48% | 20.55 | 37 | 20.60 | 10 | 0.00 |
| 2017-02-10 | 2206 | 341034 | 261 | 7023168 | 20.60 | 20.70 | 20.50 | 20.60 | 0.00 | 0% | 20.50 | 69 | 20.60 | 33 | 0.00 |
| 2017-02-13 | 2206 | 709267 | 380 | 14518111 | 20.60 | 20.60 | 20.40 | 20.40 | 0.20 | -0.97% | 20.40 | 424 | 20.45 | 2 | 0.00 |
| 2017-02-14 | 2206 | 492635 | 307 | 10116166 | 20.55 | 20.65 | 20.45 | 20.55 | 0.15 | 0.74% | 20.50 | 27 | 20.55 | 28 | 0.00 |
| 2017-02-15 | 2206 | 571204 | 430 | 11763995 | 20.55 | 20.70 | 20.50 | 20.60 | 0.05 | 0.24% | 20.60 | 118 | 20.65 | 3 | 0.00 |
| 2017-02-16 | 2206 | 468776 | 255 | 9672131 | 20.65 | 20.75 | 20.60 | 20.60 | 0.00 | 0% | 20.60 | 7 | 20.65 | 11 | 0.00 |
| 2017-02-17 | 2206 | 538960 | 281 | 11142715 | 20.75 | 20.75 | 20.65 | 20.65 | 0.05 | 0.24% | 20.60 | 150 | 20.65 | 48 | 0.00 |
| 2017-02-18 | 2206 | 345996 | 192 | 7131290 | 20.75 | 20.75 | 20.55 | 20.60 | 0.05 | -0.24% | 20.60 | 1 | 20.65 | 72 | 0.00 |
| 2017-02-20 | 2206 | 2121259 | 755 | 44304489 | 20.75 | 21.05 | 20.70 | 21.00 | 0.40 | 1.94% | 20.95 | 4 | 21.00 | 63 | 0.00 |
| 2017-02-21 | 2206 | 1041066 | 485 | 21893786 | 21.00 | 21.15 | 20.90 | 21.05 | 0.05 | 0.24% | 21.00 | 37 | 21.05 | 2 | 0.00 |
| 2017-02-22 | 2206 | 1237008 | 529 | 26226765 | 21.15 | 21.40 | 21.05 | 21.15 | 0.10 | 0.48% | 21.10 | 12 | 21.15 | 27 | 0.00 |
| 2017-02-23 | 2206 | 1013536 | 372 | 21452954 | 21.15 | 21.40 | 21.00 | 21.25 | 0.10 | 0.47% | 21.20 | 2 | 21.25 | 8 | 0.00 |
| 2017-02-24 | 2206 | 599855 | 321 | 12705519 | 21.25 | 21.30 | 21.10 | 21.20 | 0.05 | -0.24% | 21.15 | 8 | 21.20 | 70 | 0.00 |
| 2017-03-01 | 2206 | 868333 | 343 | 18267293 | 21.10 | 21.20 | 21.00 | 21.00 | 0.20 | -0.94% | 21.00 | 662 | 21.05 | 17 | 0.00 |
| 2017-03-02 | 2206 | 716232 | 214 | 15067822 | 21.10 | 21.20 | 21.00 | 21.10 | 0.10 | 0.48% | 21.05 | 19 | 21.10 | 17 | 0.00 |
| 2017-03-03 | 2206 | 603942 | 287 | 12740271 | 21.20 | 21.20 | 21.00 | 21.05 | 0.05 | -0.24% | 21.05 | 126 | 21.10 | 57 | 0.00 |
| 2017-03-06 | 2206 | 682845 | 257 | 14417883 | 21.10 | 21.15 | 21.05 | 21.05 | 0.00 | 0% | 21.05 | 94 | 21.10 | 43 | 0.00 |
| 2017-03-07 | 2206 | 594357 | 309 | 12576197 | 21.20 | 21.30 | 21.10 | 21.10 | 0.05 | 0.24% | 21.10 | 137 | 21.15 | 3 | 0.00 |
| 2017-03-08 | 2206 | 1039368 | 424 | 21945536 | 21.15 | 21.20 | 21.05 | 21.15 | 0.05 | 0.24% | 21.10 | 6 | 21.15 | 158 | 0.00 |
| 2017-03-09 | 2206 | 806184 | 338 | 17012902 | 21.15 | 21.25 | 21.00 | 21.00 | 0.15 | -0.71% | 21.00 | 965 | 21.05 | 14 | 0.00 |
| 2017-03-10 | 2206 | 1899957 | 573 | 40056171 | 21.00 | 21.30 | 21.00 | 21.10 | 0.10 | 0.48% | 21.10 | 157 | 21.15 | 2 | 0.00 |
| 2017-03-13 | 2206 | 1820490 | 769 | 39232732 | 21.30 | 21.70 | 21.25 | 21.60 | 0.50 | 2.37% | 21.55 | 10 | 21.65 | 77 | 0.00 |
| 2017-03-14 | 2206 | 1000900 | 522 | 21713825 | 21.65 | 21.85 | 21.50 | 21.50 | 0.10 | -0.46% | 21.50 | 45 | 21.55 | 3 | 0.00 |
| 2017-03-15 | 2206 | 415565 | 254 | 8894540 | 21.60 | 21.60 | 21.30 | 21.35 | 0.15 | -0.7% | 21.30 | 69 | 21.35 | 1 | 0.00 |
| 2017-03-16 | 2206 | 468087 | 318 | 9999339 | 21.35 | 21.60 | 21.25 | 21.35 | 0.00 | 0% | 21.30 | 23 | 21.35 | 26 | 0.00 |
| 2017-03-17 | 2206 | 692135 | 398 | 14831243 | 21.35 | 21.55 | 21.30 | 21.55 | 0.20 | 0.94% | 21.50 | 29 | 21.55 | 15 | 0.00 |
| 2017-03-20 | 2206 | 559159 | 322 | 12008521 | 21.60 | 21.60 | 21.30 | 21.35 | 0.20 | -0.93% | 21.30 | 30 | 21.35 | 14 | 0.00 |
| 2017-03-21 | 2206 | 639096 | 388 | 13688684 | 21.40 | 21.50 | 21.30 | 21.50 | 0.15 | 0.7% | 21.40 | 2 | 21.50 | 41 | 0.00 |
| 2017-03-22 | 2206 | 630131 | 326 | 13454185 | 21.40 | 21.55 | 21.15 | 21.40 | 0.10 | -0.47% | 21.35 | 10 | 21.40 | 51 | 0.00 |
| 2017-03-23 | 2206 | 730211 | 345 | 15486106 | 21.45 | 21.45 | 21.10 | 21.15 | 0.25 | -1.17% | 21.15 | 22 | 21.20 | 17 | 0.00 |
| 2017-03-24 | 2206 | 690842 | 244 | 14628598 | 21.15 | 21.25 | 21.15 | 21.15 | 0.00 | 0% | 21.15 | 34 | 21.20 | 136 | 0.00 |
| 2017-03-27 | 2206 | 836191 | 326 | 17630761 | 21.20 | 21.25 | 21.00 | 21.00 | 0.15 | -0.71% | 21.00 | 1318 | 21.05 | 22 | 0.00 |
| 2017-03-28 | 2206 | 1017655 | 316 | 21436405 | 21.25 | 21.25 | 21.00 | 21.00 | 0.00 | 0% | 21.00 | 1136 | 21.10 | 35 | 0.00 |
| 2017-03-29 | 2206 | 2910706 | 1285 | 64142709 | 22.60 | 22.60 | 21.70 | 21.90 | 0.90 | 4.29% | 21.85 | 1 | 21.90 | 34 | 0.00 |
| 2017-03-30 | 2206 | 1274570 | 635 | 27790353 | 22.00 | 22.20 | 21.60 | 21.75 | 0.15 | -0.68% | 21.75 | 35 | 21.80 | 10 | 0.00 |
| 2017-03-31 | 2206 | 1091891 | 384 | 23506379 | 21.75 | 21.80 | 21.40 | 21.45 | 0.30 | -1.38% | 21.40 | 52 | 21.45 | 51 | 0.00 |
| 2017-04-05 | 2206 | 726099 | 456 | 15602654 | 21.60 | 21.60 | 21.40 | 21.50 | 0.05 | 0.23% | 21.45 | 26 | 21.50 | 24 | 0.00 |
| 2017-04-06 | 2206 | 284943 | 237 | 6109860 | 21.50 | 21.50 | 21.40 | 21.45 | 0.05 | -0.23% | 21.40 | 15 | 21.50 | 78 | 0.00 |
| 2017-04-07 | 2206 | 521828 | 325 | 11131741 | 21.50 | 21.50 | 21.20 | 21.40 | 0.05 | -0.23% | 21.25 | 29 | 21.40 | 111 | 0.00 |
| 2017-04-10 | 2206 | 577520 | 343 | 12250444 | 21.40 | 21.40 | 21.10 | 21.25 | 0.15 | -0.7% | 21.20 | 4 | 21.25 | 142 | 0.00 |
| 2017-04-11 | 2206 | 387291 | 272 | 8185482 | 21.30 | 21.30 | 21.10 | 21.10 | 0.15 | -0.71% | 21.10 | 3 | 21.15 | 7 | 0.00 |
| 2017-04-12 | 2206 | 1398528 | 630 | 29970160 | 21.10 | 21.70 | 21.05 | 21.65 | 0.55 | 2.61% | 21.60 | 24 | 21.65 | 93 | 0.00 |
| 2017-04-13 | 2206 | 467240 | 321 | 10012189 | 21.65 | 21.65 | 21.30 | 21.35 | 0.30 | -1.39% | 21.35 | 80 | 21.40 | 5 | 0.00 |
| 2017-04-14 | 2206 | 1296941 | 468 | 27351957 | 21.25 | 21.35 | 21.00 | 21.05 | 0.30 | -1.41% | 21.05 | 155 | 21.10 | 4 | 0.00 |
| 2017-04-17 | 2206 | 442708 | 358 | 9348491 | 21.05 | 21.25 | 21.00 | 21.20 | 0.15 | 0.71% | 21.15 | 16 | 21.20 | 10 | 0.00 |
| 2017-04-18 | 2206 | 223537 | 254 | 4724945 | 21.20 | 21.30 | 21.05 | 21.20 | 0.00 | 0% | 21.15 | 3 | 21.20 | 29 | 0.00 |
| 2017-04-19 | 2206 | 526354 | 354 | 11096944 | 21.20 | 21.20 | 21.00 | 21.05 | 0.15 | -0.71% | 21.00 | 1453 | 21.05 | 10 | 0.00 |
| 2017-04-20 | 2206 | 588010 | 242 | 12454654 | 21.05 | 21.30 | 21.05 | 21.25 | 0.20 | 0.95% | 21.20 | 107 | 21.25 | 55 | 0.00 |
| 2017-04-21 | 2206 | 1073971 | 379 | 22977877 | 21.25 | 21.50 | 21.25 | 21.45 | 0.20 | 0.94% | 21.45 | 222 | 21.50 | 124 | 0.00 |
| 2017-04-24 | 2206 | 280677 | 131 | 6000349 | 21.55 | 21.55 | 21.30 | 21.35 | 0.10 | -0.47% | 21.30 | 79 | 21.35 | 19 | 0.00 |
| 2017-04-25 | 2206 | 568750 | 176 | 12125634 | 21.40 | 21.45 | 21.25 | 21.40 | 0.05 | 0.23% | 21.35 | 50 | 21.40 | 47 | 0.00 |
| 2017-04-26 | 2206 | 954364 | 276 | 20403952 | 21.40 | 21.50 | 21.30 | 21.45 | 0.05 | 0.23% | 21.40 | 216 | 21.45 | 23 | 0.00 |
| 2017-04-27 | 2206 | 961453 | 200 | 20556069 | 21.50 | 21.50 | 21.30 | 21.40 | 0.05 | -0.23% | 21.35 | 150 | 21.40 | 89 | 0.00 |
| 2017-04-28 | 2206 | 936532 | 213 | 20093530 | 21.45 | 21.50 | 21.40 | 21.45 | 0.05 | 0.23% | 21.45 | 186 | 21.50 | 31 | 0.00 |
| 2017-05-02 | 2206 | 848720 | 256 | 18165234 | 21.40 | 21.50 | 21.35 | 21.45 | 0.00 | 0% | 21.40 | 212 | 21.45 | 136 | 0.00 |
| 2017-05-03 | 2206 | 596282 | 141 | 12756554 | 21.45 | 21.45 | 21.35 | 21.40 | 0.05 | -0.23% | 21.40 | 225 | 21.45 | 171 | 0.00 |
| 2017-05-04 | 2206 | 326095 | 138 | 6966263 | 21.45 | 21.45 | 21.35 | 21.35 | 0.05 | -0.23% | 21.35 | 37 | 21.40 | 160 | 0.00 |
| 2017-05-05 | 2206 | 302189 | 123 | 6433666 | 21.35 | 21.35 | 21.20 | 21.25 | 0.10 | -0.47% | 21.25 | 30 | 21.35 | 51 | 0.00 |
| 2017-05-08 | 2206 | 475617 | 109 | 10087778 | 21.25 | 21.25 | 21.20 | 21.20 | 0.05 | -0.24% | 21.20 | 232 | 21.25 | 15 | 0.00 |
| 2017-05-09 | 2206 | 792525 | 143 | 16807279 | 21.20 | 21.30 | 21.20 | 21.20 | 0.00 | 0% | 21.20 | 162 | 21.25 | 12 | 0.00 |
| 2017-05-10 | 2206 | 917141 | 252 | 19492837 | 21.20 | 21.35 | 21.20 | 21.35 | 0.15 | 0.71% | 21.35 | 6 | 21.40 | 52 | 0.00 |
| 2017-05-11 | 2206 | 844686 | 174 | 18002289 | 21.35 | 21.35 | 21.30 | 21.30 | 0.05 | -0.23% | 21.30 | 153 | 21.35 | 30 | 0.00 |
| 2017-05-12 | 2206 | 1028774 | 163 | 21871278 | 21.35 | 21.35 | 21.20 | 21.25 | 0.05 | -0.23% | 21.25 | 209 | 21.30 | 105 | 0.00 |
| 2017-05-15 | 2206 | 890524 | 238 | 18897784 | 21.25 | 21.30 | 21.20 | 21.25 | 0.00 | 0% | 21.20 | 136 | 21.25 | 30 | 0.00 |
| 2017-05-16 | 2206 | 1272548 | 372 | 27099510 | 21.30 | 21.40 | 21.25 | 21.25 | 0.00 | 0% | 21.25 | 262 | 21.30 | 18 | 0.00 |
| 2017-05-17 | 2206 | 1162016 | 267 | 24727586 | 21.25 | 21.35 | 21.20 | 21.30 | 0.05 | 0.24% | 21.30 | 112 | 21.35 | 95 | 0.00 |
| 2017-05-18 | 2206 | 1236789 | 211 | 26249486 | 21.25 | 21.30 | 21.15 | 21.20 | 0.10 | -0.47% | 21.20 | 177 | 21.25 | 2 | 0.00 |
| 2017-05-19 | 2206 | 895853 | 220 | 19050681 | 21.20 | 21.35 | 21.20 | 21.30 | 0.10 | 0.47% | 21.30 | 167 | 21.35 | 148 | 0.00 |
| 2017-05-22 | 2206 | 1814153 | 477 | 38831772 | 21.30 | 21.60 | 21.30 | 21.50 | 0.20 | 0.94% | 21.50 | 33 | 21.55 | 100 | 0.00 |
| 2017-05-23 | 2206 | 1265072 | 302 | 27224496 | 21.60 | 21.60 | 21.50 | 21.55 | 0.05 | 0.23% | 21.50 | 232 | 21.55 | 21 | 0.00 |
| 2017-05-24 | 2206 | 1016065 | 273 | 21878900 | 21.50 | 21.60 | 21.50 | 21.60 | 0.05 | 0.23% | 21.55 | 18 | 21.60 | 121 | 0.00 |
| 2017-05-25 | 2206 | 1206944 | 298 | 25994549 | 21.60 | 21.65 | 21.50 | 21.50 | 0.10 | -0.46% | 21.50 | 210 | 21.55 | 85 | 0.00 |
| 2017-05-26 | 2206 | 2824556 | 469 | 60841396 | 21.50 | 21.65 | 21.50 | 21.50 | 0.00 | 0% | 21.50 | 496 | 21.55 | 4 | 0.00 |
| 2017-05-31 | 2206 | 4748776 | 1794 | 105032771 | 21.60 | 22.65 | 21.60 | 22.30 | 0.80 | 3.72% | 22.20 | 3 | 22.30 | 137 | 0.00 |
| 2017-06-01 | 2206 | 2029280 | 863 | 45323769 | 22.35 | 22.60 | 22.00 | 22.45 | 0.15 | 0.67% | 22.35 | 4 | 22.45 | 60 | 0.00 |
| 2017-06-02 | 2206 | 1381032 | 673 | 30607399 | 22.45 | 22.45 | 22.05 | 22.05 | 0.40 | -1.78% | 22.05 | 55 | 22.10 | 1 | 0.00 |
| 2017-06-03 | 2206 | 878558 | 399 | 19269085 | 22.05 | 22.10 | 21.75 | 21.80 | 0.25 | -1.13% | 21.80 | 39 | 21.85 | 9 | 0.00 |
| 2017-06-06 | 2206 | 873146 | 357 | 18963699 | 21.90 | 21.90 | 21.65 | 21.70 | 0.10 | -0.46% | 21.70 | 7 | 21.75 | 71 | 0.00 |
| 2017-06-07 | 2206 | 1103906 | 553 | 24020812 | 21.90 | 22.00 | 21.65 | 21.65 | 0.05 | -0.23% | 21.65 | 15 | 21.75 | 43 | 0.00 |
| 2017-06-08 | 2206 | 1051403 | 399 | 22809001 | 21.70 | 21.85 | 21.60 | 21.70 | 0.05 | 0.23% | 21.65 | 13 | 21.75 | 95 | 0.00 |
| 2017-06-09 | 2206 | 1034500 | 402 | 22451996 | 21.70 | 21.75 | 21.60 | 21.75 | 0.05 | 0.23% | 21.75 | 9 | 21.80 | 28 | 0.00 |
| 2017-06-12 | 2206 | 571210 | 291 | 12391886 | 21.75 | 21.80 | 21.60 | 21.60 | 0.15 | -0.69% | 21.60 | 123 | 21.70 | 14 | 0.00 |
| 2017-06-13 | 2206 | 1266873 | 396 | 27316102 | 21.60 | 21.65 | 21.50 | 21.60 | 0.00 | 0% | 21.55 | 127 | 21.60 | 2 | 0.00 |
| 2017-06-14 | 2206 | 1452556 | 271 | 31203667 | 21.65 | 21.65 | 21.40 | 21.50 | 0.10 | -0.46% | 21.50 | 207 | 21.55 | 66 | 0.00 |
| 2017-06-15 | 2206 | 1390822 | 298 | 29970803 | 21.55 | 21.70 | 21.50 | 21.70 | 0.20 | 0.93% | 21.65 | 6 | 21.70 | 28 | 0.00 |
| 2017-06-16 | 2206 | 2055000 | 311 | 44450098 | 21.70 | 21.75 | 21.60 | 21.70 | 0.00 | 0% | 21.65 | 77 | 21.70 | 22 | 0.00 |
| 2017-06-19 | 2206 | 802434 | 225 | 17383918 | 21.70 | 21.70 | 21.65 | 21.65 | 0.05 | -0.23% | 21.65 | 13 | 21.70 | 24 | 0.00 |
| 2017-06-20 | 2206 | 1206319 | 414 | 26260986 | 21.70 | 21.90 | 21.65 | 21.85 | 0.20 | 0.92% | 21.80 | 11 | 21.85 | 58 | 0.00 |
| 2017-06-21 | 2206 | 2094309 | 652 | 45793582 | 21.90 | 21.95 | 21.70 | 21.95 | 0.10 | 0.46% | 21.90 | 13 | 21.95 | 32 | 0.00 |
| 2017-06-22 | 2206 | 1452498 | 415 | 31686228 | 21.95 | 22.00 | 21.70 | 21.70 | 0.25 | -1.14% | 21.70 | 286 | 21.75 | 13 | 0.00 |
| 2017-06-23 | 2206 | 2352178 | 429 | 50867242 | 21.70 | 21.75 | 21.55 | 21.70 | 0.00 | 0% | 21.65 | 269 | 21.70 | 99 | 0.00 |
| 2017-06-26 | 2206 | 2211650 | 547 | 48074134 | 21.70 | 21.85 | 21.70 | 21.75 | 0.05 | 0.23% | 21.70 | 319 | 21.75 | 72 | 0.00 |
| 2017-06-27 | 2206 | 2196134 | 427 | 47682133 | 21.75 | 21.80 | 21.65 | 21.70 | 0.05 | -0.23% | 21.70 | 148 | 21.75 | 120 | 0.00 |
| 2017-06-28 | 2206 | 4798007 | 686 | 104168749 | 21.70 | 21.85 | 21.65 | 21.75 | 0.05 | 0.23% | 21.75 | 2 | 21.80 | 2 | 0.00 |
| 2017-06-29 | 2206 | 2956979 | 498 | 64185739 | 21.80 | 21.80 | 21.65 | 21.70 | 0.05 | -0.23% | 21.70 | 192 | 21.75 | 91 | 0.00 |
| 2017-06-30 | 2206 | 2048169 | 570 | 44548897 | 21.70 | 21.90 | 21.65 | 21.90 | 0.20 | 0.92% | 21.85 | 41 | 21.90 | 121 | 0.00 |
| 2017-07-03 | 2206 | 1072696 | 334 | 23432419 | 21.90 | 21.95 | 21.75 | 21.80 | 0.10 | -0.46% | 21.75 | 20 | 21.80 | 2 | 0.00 |
| 2017-07-04 | 2206 | 2251329 | 475 | 48892785 | 21.80 | 21.80 | 21.70 | 21.70 | 0.10 | -0.46% | 21.70 | 137 | 21.75 | 10 | 0.00 |
| 2017-07-05 | 2206 | 1147503 | 268 | 24830881 | 21.70 | 21.70 | 21.60 | 21.65 | 0.05 | -0.23% | 21.65 | 274 | 21.70 | 252 | 0.00 |
| 2017-07-06 | 2206 | 1588598 | 460 | 34499963 | 21.60 | 21.75 | 21.60 | 21.70 | 0.05 | 0.23% | 21.70 | 141 | 21.75 | 125 | 0.00 |
| 2017-07-07 | 2206 | 1689102 | 293 | 36663909 | 21.65 | 21.75 | 21.65 | 21.70 | 0.00 | 0% | 21.70 | 177 | 21.75 | 153 | 0.00 |
| 2017-07-10 | 2206 | 1229379 | 356 | 26610866 | 21.70 | 21.75 | 21.60 | 21.60 | 0.10 | -0.46% | 21.60 | 184 | 21.65 | 42 | 0.00 |
| 2017-07-11 | 2206 | 2651652 | 528 | 57244866 | 21.65 | 21.75 | 21.40 | 21.65 | 0.05 | 0.23% | 21.65 | 199 | 21.70 | 6 | 0.00 |
| 2017-07-12 | 2206 | 1210852 | 415 | 26017830 | 21.65 | 21.70 | 21.40 | 21.40 | 0.25 | -1.15% | 21.40 | 107 | 21.45 | 42 | 0.00 |
| 2017-07-13 | 2206 | 1609400 | 579 | 34197115 | 21.40 | 21.45 | 21.05 | 21.05 | 0.35 | -1.64% | 21.05 | 75 | 21.10 | 15 | 0.00 |
| 2017-07-14 | 2206 | 1319589 | 370 | 27824044 | 21.05 | 21.25 | 21.00 | 21.10 | 0.05 | 0.24% | 21.05 | 26 | 21.10 | 78 | 0.00 |
| 2017-07-17 | 2206 | 3614358 | 746 | 75994968 | 21.25 | 21.25 | 21.00 | 21.00 | 0.10 | -0.47% | 21.00 | 528 | 21.05 | 68 | 0.00 |
| 2017-07-18 | 2206 | 3884932 | 1166 | 78423725 | 20.95 | 20.95 | 20.25 | 20.25 | 0.00 | -3.57% | 20.25 | 122 | 20.30 | 52 | 0.00 |
| 2017-07-19 | 2206 | 884366 | 398 | 17926242 | 20.25 | 20.35 | 20.20 | 20.25 | 0.00 | 0% | 20.20 | 43 | 20.25 | 45 | 0.00 |
| 2017-07-20 | 2206 | 1043862 | 248 | 21126659 | 20.25 | 20.30 | 20.15 | 20.25 | 0.00 | 0% | 20.20 | 74 | 20.25 | 87 | 0.00 |
| 2017-07-21 | 2206 | 839258 | 312 | 16955059 | 20.45 | 20.45 | 20.15 | 20.20 | 0.05 | -0.25% | 20.15 | 86 | 20.20 | 20 | 0.00 |
| 2017-07-24 | 2206 | 783478 | 345 | 15736531 | 20.30 | 20.30 | 20.00 | 20.15 | 0.05 | -0.25% | 20.10 | 4 | 20.15 | 51 | 0.00 |
| 2017-07-25 | 2206 | 7374061 | 2557 | 157005328 | 21.75 | 21.75 | 20.95 | 21.10 | 0.95 | 4.71% | 21.10 | 5 | 21.15 | 9 | 0.00 |
| 2017-07-26 | 2206 | 2703700 | 928 | 56768352 | 21.35 | 21.35 | 20.75 | 20.75 | 0.35 | -1.66% | 20.75 | 27 | 20.80 | 6 | 0.00 |
| 2017-07-27 | 2206 | 1680639 | 502 | 34984338 | 21.10 | 21.10 | 20.75 | 20.75 | 0.00 | 0% | 20.75 | 148 | 20.80 | 13 | 0.00 |
| 2017-07-28 | 2206 | 1121159 | 285 | 23292801 | 20.75 | 20.85 | 20.75 | 20.80 | 0.05 | 0.24% | 20.75 | 139 | 20.80 | 13 | 0.00 |
| 2017-07-31 | 2206 | 1028003 | 258 | 21384113 | 20.90 | 20.95 | 20.75 | 20.95 | 0.15 | 0.72% | 20.85 | 5 | 20.95 | 49 | 0.00 |
| 2017-08-01 | 2206 | 922369 | 317 | 19166589 | 20.90 | 20.90 | 20.70 | 20.85 | 0.10 | -0.48% | 20.75 | 2 | 20.85 | 20 | 0.00 |
| 2017-08-02 | 2206 | 958730 | 268 | 19916842 | 20.85 | 20.85 | 20.70 | 20.80 | 0.05 | -0.24% | 20.80 | 59 | 20.85 | 108 | 0.00 |
| 2017-08-03 | 2206 | 956367 | 221 | 19818931 | 20.80 | 20.80 | 20.70 | 20.70 | 0.10 | -0.48% | 20.70 | 26 | 20.75 | 6 | 0.00 |
| 2017-08-04 | 2206 | 916811 | 260 | 18983282 | 20.70 | 20.75 | 20.65 | 20.70 | 0.00 | 0% | 20.70 | 115 | 20.75 | 44 | 0.00 |
| 2017-08-07 | 2206 | 1176051 | 265 | 24296497 | 20.70 | 20.75 | 20.60 | 20.70 | 0.00 | 0% | 20.65 | 90 | 20.70 | 66 | 0.00 |
| 2017-08-08 | 2206 | 1775916 | 365 | 36986844 | 20.80 | 20.90 | 20.80 | 20.90 | 0.20 | 0.97% | 20.85 | 106 | 20.90 | 98 | 0.00 |
| 2017-08-09 | 2206 | 441553 | 199 | 9145766 | 20.90 | 20.90 | 20.60 | 20.75 | 0.15 | -0.72% | 20.70 | 3 | 20.75 | 5 | 0.00 |
| 2017-08-10 | 2206 | 1683793 | 334 | 34542185 | 20.70 | 20.75 | 20.50 | 20.50 | 0.25 | -1.2% | 20.50 | 228 | 20.55 | 65 | 0.00 |
| 2017-08-11 | 2206 | 757361 | 169 | 15538968 | 20.50 | 20.60 | 20.50 | 20.60 | 0.10 | 0.49% | 20.55 | 6 | 20.60 | 28 | 0.00 |
| 2017-08-14 | 2206 | 1097394 | 208 | 22506164 | 20.60 | 20.60 | 20.50 | 20.50 | 0.10 | -0.49% | 20.50 | 272 | 20.55 | 53 | 341.67 |
| 2017-08-15 | 2206 | 529910 | 198 | 10924511 | 20.70 | 20.70 | 20.50 | 20.55 | 0.05 | 0.24% | 20.55 | 94 | 20.60 | 12 | 342.50 |
| 2017-08-16 | 2206 | 1362908 | 443 | 27968556 | 20.50 | 20.60 | 20.45 | 20.55 | 0.00 | 0% | 20.55 | 15 | 20.60 | 14 | 342.50 |
| 2017-08-17 | 2206 | 435940 | 142 | 8967918 | 20.65 | 20.65 | 20.55 | 20.60 | 0.05 | 0.24% | 20.55 | 37 | 20.60 | 1 | 343.33 |
| 2017-08-18 | 2206 | 527583 | 254 | 10837218 | 20.55 | 20.60 | 20.50 | 20.50 | 0.10 | -0.49% | 20.50 | 278 | 20.60 | 17 | 341.67 |
| 2017-08-21 | 2206 | 683496 | 214 | 14033386 | 20.50 | 20.55 | 20.50 | 20.55 | 0.05 | 0.24% | 20.50 | 168 | 20.55 | 24 | 342.50 |
| 2017-08-22 | 2206 | 548391 | 212 | 11270678 | 20.60 | 20.65 | 20.50 | 20.55 | 0.00 | 0% | 20.50 | 134 | 20.55 | 7 | 342.50 |
| 2017-08-23 | 2206 | 806916 | 271 | 16609721 | 20.55 | 20.65 | 20.50 | 20.65 | 0.10 | 0.49% | 20.60 | 1 | 20.65 | 59 | 344.17 |
| 2017-08-24 | 2206 | 772112 | 182 | 15868035 | 20.65 | 20.65 | 20.50 | 20.50 | 0.15 | -0.73% | 20.50 | 158 | 20.55 | 15 | 341.67 |
| 2017-08-25 | 2206 | 591917 | 161 | 12137304 | 20.50 | 20.55 | 20.50 | 20.50 | 0.00 | 0% | 20.50 | 263 | 20.55 | 84 | 341.67 |
| 2017-08-28 | 2206 | 717797 | 169 | 14755092 | 20.60 | 20.60 | 20.50 | 20.60 | 0.10 | 0.49% | 20.55 | 58 | 20.60 | 154 | 343.33 |
| 2017-08-29 | 2206 | 1556870 | 180 | 31954987 | 20.60 | 20.60 | 20.50 | 20.55 | 0.05 | -0.24% | 20.50 | 460 | 20.55 | 134 | 342.50 |
| 2017-08-30 | 2206 | 600120 | 173 | 12315395 | 20.55 | 20.55 | 20.50 | 20.50 | 0.05 | -0.24% | 20.50 | 256 | 20.55 | 189 | 341.67 |
| 2017-08-31 | 2206 | 923279 | 233 | 18976517 | 20.50 | 20.65 | 20.50 | 20.65 | 0.15 | 0.73% | 20.60 | 13 | 20.65 | 17 | 344.17 |
| 2017-09-01 | 2206 | 618440 | 172 | 12767570 | 20.70 | 20.70 | 20.55 | 20.65 | 0.00 | 0% | 20.60 | 5 | 20.65 | 75 | 344.17 |
| 2017-09-04 | 2206 | 679477 | 162 | 13962176 | 20.60 | 20.60 | 20.50 | 20.50 | 0.15 | -0.73% | 20.50 | 186 | 20.55 | 1 | 341.67 |
| 2017-09-05 | 2206 | 697889 | 224 | 14355809 | 20.55 | 20.60 | 20.50 | 20.60 | 0.10 | 0.49% | 20.55 | 90 | 20.60 | 7 | 343.33 |
| 2017-09-06 | 2206 | 628838 | 142 | 12919727 | 20.60 | 20.60 | 20.50 | 20.60 | 0.00 | 0% | 20.55 | 26 | 20.60 | 142 | 343.33 |
| 2017-09-07 | 2206 | 1263770 | 370 | 26196920 | 20.50 | 20.90 | 20.50 | 20.70 | 0.10 | 0.49% | 20.70 | 123 | 20.75 | 55 | 345.00 |
| 2017-09-08 | 2206 | 831624 | 203 | 17266529 | 20.85 | 20.85 | 20.60 | 20.70 | 0.00 | 0% | 20.65 | 4 | 20.70 | 49 | 345.00 |
| 2017-09-11 | 2206 | 467821 | 188 | 9619078 | 20.70 | 20.70 | 20.50 | 20.55 | 0.15 | -0.72% | 20.55 | 98 | 20.60 | 18 | 342.50 |
| 2017-09-12 | 2206 | 1304542 | 280 | 26868607 | 20.60 | 20.65 | 20.55 | 20.60 | 0.05 | 0.24% | 20.60 | 46 | 20.65 | 35 | 343.33 |
| 2017-09-13 | 2206 | 5629210 | 1118 | 117404314 | 20.65 | 21.00 | 20.65 | 20.90 | 0.30 | 1.46% | 20.90 | 1 | 20.95 | 113 | 348.33 |
| 2017-09-14 | 2206 | 3126181 | 625 | 65455912 | 20.80 | 21.05 | 20.75 | 20.95 | 0.05 | 0.24% | 20.90 | 90 | 20.95 | 7 | 349.17 |
| 2017-09-15 | 2206 | 9802986 | 1802 | 208618200 | 21.15 | 21.45 | 21.05 | 21.30 | 0.35 | 1.67% | 21.30 | 92 | 21.35 | 201 | 355.00 |
| 2017-09-18 | 2206 | 8143145 | 1443 | 174140550 | 21.40 | 21.55 | 21.10 | 21.55 | 0.25 | 1.17% | 21.50 | 143 | 21.55 | 223 | 359.17 |
| 2017-09-19 | 2206 | 32416464 | 8050 | 735167151 | 23.00 | 23.20 | 22.25 | 22.35 | 0.80 | 3.71% | 22.35 | 184 | 22.40 | 31 | 372.50 |
| 2017-09-20 | 2206 | 6928141 | 2336 | 152792433 | 22.30 | 22.30 | 21.85 | 21.85 | 0.50 | -2.24% | 21.85 | 102 | 21.90 | 109 | 364.17 |
| 2017-09-21 | 2206 | 8412661 | 2193 | 187319219 | 21.95 | 22.45 | 21.95 | 22.25 | 0.40 | 1.83% | 22.25 | 39 | 22.30 | 35 | 370.83 |
| 2017-09-22 | 2206 | 6016373 | 1843 | 131304617 | 22.25 | 22.25 | 21.65 | 21.65 | 0.60 | -2.7% | 21.65 | 43 | 21.70 | 94 | 360.83 |
| 2017-09-25 | 2206 | 4398066 | 1468 | 93637637 | 21.65 | 21.75 | 21.10 | 21.10 | 0.55 | -2.54% | 21.10 | 65 | 21.15 | 101 | 351.67 |
| 2017-09-26 | 2206 | 4032020 | 1297 | 85312872 | 21.10 | 21.45 | 21.00 | 21.10 | 0.00 | 0% | 21.05 | 54 | 21.10 | 5 | 351.67 |
| 2017-09-27 | 2206 | 4166384 | 1339 | 90655878 | 21.65 | 22.05 | 21.60 | 21.70 | 0.60 | 2.84% | 21.70 | 130 | 21.75 | 2 | 361.67 |
| 2017-09-28 | 2206 | 2006080 | 709 | 43042962 | 21.80 | 21.80 | 21.30 | 21.45 | 0.25 | -1.15% | 21.40 | 12 | 21.45 | 27 | 357.50 |
| 2017-09-29 | 2206 | 1615536 | 557 | 34266518 | 21.25 | 21.35 | 21.00 | 21.30 | 0.15 | -0.7% | 21.25 | 21 | 21.30 | 10 | 355.00 |
| 2017-09-30 | 2206 | 791274 | 329 | 16868324 | 21.30 | 21.45 | 21.20 | 21.30 | 0.00 | 0% | 21.25 | 30 | 21.30 | 11 | 355.00 |
| 2017-10-02 | 2206 | 1018761 | 404 | 21663833 | 21.40 | 21.40 | 21.15 | 21.30 | 0.00 | 0% | 21.30 | 37 | 21.35 | 68 | 355.00 |
| 2017-10-03 | 2206 | 1866170 | 846 | 39500400 | 21.40 | 21.45 | 21.05 | 21.20 | 0.10 | -0.47% | 21.15 | 60 | 21.20 | 15 | 353.33 |
| 2017-10-05 | 2206 | 2382026 | 945 | 51004958 | 21.25 | 21.75 | 21.10 | 21.75 | 0.55 | 2.59% | 21.60 | 25 | 21.75 | 53 | 362.50 |
| 2017-10-06 | 2206 | 2189742 | 855 | 47170337 | 21.90 | 21.90 | 21.40 | 21.45 | 0.30 | -1.38% | 21.40 | 18 | 21.45 | 18 | 357.50 |
| 2017-10-11 | 2206 | 1698112 | 556 | 36230337 | 21.55 | 21.55 | 21.15 | 21.35 | 0.10 | -0.47% | 21.30 | 23 | 21.35 | 12 | 355.83 |
| 2017-10-12 | 2206 | 1487387 | 548 | 31535862 | 21.35 | 21.35 | 21.10 | 21.10 | 0.25 | -1.17% | 21.10 | 89 | 21.15 | 10 | 351.67 |
| 2017-10-13 | 2206 | 856637 | 430 | 18177801 | 21.20 | 21.30 | 21.15 | 21.20 | 0.10 | 0.47% | 21.20 | 9 | 21.25 | 23 | 353.33 |
| 2017-10-16 | 2206 | 2108040 | 791 | 44471888 | 21.15 | 21.20 | 21.05 | 21.05 | 0.15 | -0.71% | 21.05 | 92 | 21.10 | 19 | 350.83 |
| 2017-10-17 | 2206 | 1670098 | 768 | 35151558 | 21.05 | 21.25 | 21.00 | 21.00 | 0.05 | -0.24% | 20.95 | 74 | 21.00 | 1 | 350.00 |
| 2017-10-18 | 2206 | 8069484 | 2827 | 174304571 | 21.10 | 21.95 | 21.05 | 21.75 | 0.75 | 3.57% | 21.70 | 117 | 21.75 | 5 | 362.50 |
| 2017-10-19 | 2206 | 4141322 | 1466 | 90618084 | 22.30 | 22.30 | 21.50 | 21.50 | 0.25 | -1.15% | 21.45 | 84 | 21.50 | 1 | 358.33 |
| 2017-10-20 | 2206 | 4925850 | 961 | 107368810 | 21.40 | 22.00 | 21.25 | 22.00 | 0.50 | 2.33% | 21.60 | 3 | 22.00 | 222 | 366.67 |
| 2017-10-23 | 2206 | 8098946 | 2688 | 182379887 | 22.40 | 22.85 | 22.25 | 22.45 | 0.45 | 2.05% | 22.40 | 58 | 22.45 | 8 | 374.17 |
| 2017-10-24 | 2206 | 2549853 | 1093 | 56760192 | 22.45 | 22.45 | 22.10 | 22.10 | 0.35 | -1.56% | 22.10 | 144 | 22.15 | 9 | 368.33 |
| 2017-10-25 | 2206 | 2622231 | 1161 | 58426969 | 22.20 | 22.45 | 22.10 | 22.40 | 0.30 | 1.36% | 22.35 | 23 | 22.40 | 92 | 373.33 |
| 2017-10-26 | 2206 | 1929840 | 721 | 43185979 | 22.50 | 22.60 | 22.25 | 22.35 | 0.05 | -0.22% | 22.30 | 27 | 22.35 | 14 | 372.50 |
| 2017-10-27 | 2206 | 2605497 | 911 | 58169734 | 22.40 | 22.50 | 22.05 | 22.05 | 0.30 | -1.34% | 22.05 | 22 | 22.10 | 6 | 367.50 |
| 2017-10-30 | 2206 | 1885970 | 707 | 41242542 | 22.10 | 22.20 | 21.70 | 21.80 | 0.25 | -1.13% | 21.80 | 98 | 21.85 | 2 | 363.33 |
| 2017-10-31 | 2206 | 1163736 | 504 | 25379137 | 21.85 | 21.90 | 21.70 | 21.80 | 0.00 | 0% | 21.80 | 42 | 21.85 | 43 | 363.33 |
| 2017-11-01 | 2206 | 1287576 | 434 | 28180461 | 22.00 | 22.00 | 21.80 | 22.00 | 0.20 | 0.92% | 21.95 | 2 | 22.00 | 122 | 366.67 |
| 2017-11-02 | 2206 | 839333 | 410 | 18366526 | 22.00 | 22.10 | 21.80 | 21.85 | 0.15 | -0.68% | 21.80 | 128 | 21.85 | 1 | 364.17 |
| 2017-11-03 | 2206 | 1458643 | 678 | 32082396 | 21.85 | 22.15 | 21.85 | 22.10 | 0.25 | 1.14% | 22.05 | 33 | 22.10 | 3 | 368.33 |
| 2017-11-06 | 2206 | 903701 | 433 | 19919301 | 22.20 | 22.30 | 21.90 | 21.95 | 0.15 | -0.68% | 21.95 | 28 | 22.00 | 24 | 365.83 |
| 2017-11-07 | 2206 | 912948 | 402 | 19966455 | 21.95 | 21.95 | 21.80 | 21.90 | 0.05 | -0.23% | 21.90 | 6 | 21.95 | 66 | 365.00 |
| 2017-11-08 | 2206 | 1072776 | 685 | 23653142 | 22.00 | 22.15 | 21.90 | 22.00 | 0.10 | 0.46% | 22.00 | 56 | 22.10 | 115 | 366.67 |
| 2017-11-09 | 2206 | 6114673 | 2156 | 137851155 | 22.15 | 22.85 | 22.15 | 22.25 | 0.25 | 1.14% | 22.25 | 25 | 22.30 | 23 | 370.83 |
| 2017-11-10 | 2206 | 1434965 | 591 | 31916318 | 22.05 | 22.45 | 22.05 | 22.40 | 0.15 | 0.67% | 22.35 | 47 | 22.40 | 24 | 373.33 |
| 2017-11-13 | 2206 | 2540009 | 936 | 55697743 | 22.25 | 22.25 | 21.80 | 21.80 | 0.60 | -2.68% | 21.80 | 97 | 21.85 | 1 | 363.33 |
| 2017-11-14 | 2206 | 1592984 | 644 | 34495046 | 21.80 | 21.90 | 21.55 | 21.80 | 0.00 | 0% | 21.80 | 120 | 21.85 | 213 | 32.06 |
| 2017-11-15 | 2206 | 862368 | 355 | 18615195 | 21.75 | 21.75 | 21.55 | 21.55 | 0.25 | -1.15% | 21.55 | 119 | 21.65 | 26 | 31.69 |
| 2017-11-16 | 2206 | 1172438 | 421 | 25189815 | 21.45 | 21.60 | 21.40 | 21.40 | 0.15 | -0.7% | 21.40 | 139 | 21.45 | 10 | 31.47 |
| 2017-11-17 | 2206 | 1208218 | 500 | 25921649 | 21.50 | 21.60 | 21.30 | 21.40 | 0.00 | 0% | 21.40 | 534 | 21.45 | 1 | 31.47 |
| 2017-11-20 | 2206 | 1058423 | 307 | 22676148 | 21.50 | 21.55 | 21.30 | 21.40 | 0.00 | 0% | 21.40 | 507 | 21.45 | 6 | 31.47 |
| 2017-11-21 | 2206 | 1546406 | 661 | 33513596 | 21.55 | 21.90 | 21.55 | 21.60 | 0.20 | 0.93% | 21.60 | 80 | 21.65 | 10 | 31.76 |
| 2017-11-22 | 2206 | 884395 | 477 | 19144244 | 21.60 | 21.70 | 21.60 | 21.65 | 0.05 | 0.23% | 21.65 | 57 | 21.70 | 112 | 31.84 |
| 2017-11-23 | 2206 | 661766 | 277 | 14283293 | 21.60 | 21.75 | 21.50 | 21.60 | 0.05 | -0.23% | 21.60 | 13 | 21.65 | 16 | 31.76 |
| 2017-11-24 | 2206 | 821396 | 331 | 17640941 | 21.60 | 21.60 | 21.40 | 21.45 | 0.15 | -0.69% | 21.45 | 140 | 21.50 | 5 | 31.54 |
| 2017-11-27 | 2206 | 903381 | 472 | 19313911 | 21.45 | 21.50 | 21.30 | 21.40 | 0.05 | -0.23% | 21.40 | 421 | 21.45 | 36 | 31.47 |
| 2017-11-28 | 2206 | 751372 | 361 | 16094333 | 21.30 | 21.50 | 21.30 | 21.45 | 0.05 | 0.23% | 21.40 | 361 | 21.50 | 82 | 31.54 |
| 2017-11-29 | 2206 | 780939 | 449 | 16785670 | 21.50 | 21.65 | 21.40 | 21.40 | 0.05 | -0.23% | 21.40 | 24 | 21.45 | 1 | 31.47 |
| 2017-11-30 | 2206 | 939726 | 471 | 20138682 | 21.40 | 21.50 | 21.35 | 21.50 | 0.10 | 0.47% | 21.40 | 25 | 21.50 | 159 | 31.62 |
| 2017-12-01 | 2206 | 810809 | 433 | 17364458 | 21.50 | 21.55 | 21.35 | 21.40 | 0.10 | -0.47% | 21.35 | 110 | 21.40 | 12 | 31.47 |
| 2017-12-04 | 2206 | 782389 | 298 | 16688932 | 21.40 | 21.40 | 21.20 | 21.35 | 0.05 | -0.23% | 21.35 | 375 | 21.40 | 59 | 31.40 |
| 2017-12-05 | 2206 | 922383 | 565 | 19616886 | 21.25 | 21.35 | 21.20 | 21.35 | 0.00 | 0% | 21.30 | 40 | 21.35 | 19 | 31.40 |
| 2017-12-06 | 2206 | 1574325 | 557 | 33271403 | 21.40 | 21.45 | 21.00 | 21.05 | 0.30 | -1.41% | 21.05 | 4 | 21.10 | 2 | 30.96 |
| 2017-12-07 | 2206 | 883785 | 388 | 18590135 | 21.05 | 21.15 | 21.00 | 21.05 | 0.00 | 0% | 21.05 | 18 | 21.10 | 21 | 30.96 |
| 2017-12-08 | 2206 | 629931 | 260 | 13256345 | 21.05 | 21.10 | 21.00 | 21.05 | 0.00 | 0% | 21.05 | 25 | 21.10 | 23 | 30.96 |
| 2017-12-11 | 2206 | 887000 | 341 | 18670396 | 21.10 | 21.15 | 21.00 | 21.05 | 0.00 | 0% | 21.05 | 24 | 21.10 | 34 | 30.96 |
| 2017-12-12 | 2206 | 694252 | 373 | 14611792 | 21.05 | 21.15 | 21.00 | 21.00 | 0.05 | -0.24% | 21.00 | 510 | 21.05 | 48 | 30.88 |
| 2017-12-13 | 2206 | 820269 | 392 | 17265305 | 21.00 | 21.10 | 21.00 | 21.10 | 0.10 | 0.48% | 21.05 | 25 | 21.10 | 21 | 31.03 |
| 2017-12-14 | 2206 | 987774 | 398 | 20792778 | 21.15 | 21.15 | 21.00 | 21.10 | 0.00 | 0% | 21.05 | 5 | 21.10 | 109 | 31.03 |
| 2017-12-15 | 2206 | 2218577 | 862 | 47390523 | 21.15 | 21.55 | 21.00 | 21.55 | 0.45 | 2.13% | 21.50 | 25 | 21.55 | 89 | 31.69 |
| 2017-12-18 | 2206 | 870359 | 458 | 18740689 | 21.60 | 21.70 | 21.40 | 21.40 | 0.15 | -0.7% | 21.35 | 22 | 21.40 | 23 | 31.47 |
| 2017-12-19 | 2206 | 589920 | 336 | 12527447 | 21.45 | 21.45 | 21.15 | 21.25 | 0.15 | -0.7% | 21.20 | 12 | 21.25 | 86 | 31.25 |
| 2017-12-20 | 2206 | 1140609 | 518 | 24051914 | 21.25 | 21.25 | 21.00 | 21.00 | 0.25 | -1.18% | 21.00 | 856 | 21.05 | 4 | 30.88 |
| 2017-12-21 | 2206 | 725166 | 353 | 15278136 | 21.05 | 21.15 | 21.00 | 21.00 | 0.00 | 0% | 21.00 | 854 | 21.05 | 1 | 30.88 |
| 2017-12-22 | 2206 | 529592 | 328 | 11164211 | 21.10 | 21.15 | 21.00 | 21.05 | 0.05 | 0.24% | 21.05 | 68 | 21.10 | 30 | 30.96 |
| 2017-12-25 | 2206 | 805062 | 314 | 16920452 | 21.05 | 21.10 | 21.00 | 21.00 | 0.05 | -0.24% | 21.00 | 829 | 21.05 | 3 | 30.88 |
| 2017-12-26 | 2206 | 564041 | 229 | 11859611 | 21.00 | 21.10 | 21.00 | 21.00 | 0.00 | 0% | 21.00 | 1108 | 21.05 | 4 | 30.88 |
| 2017-12-27 | 2206 | 533998 | 290 | 11237008 | 21.00 | 21.10 | 21.00 | 21.00 | 0.00 | 0% | 21.00 | 341 | 21.05 | 1 | 30.88 |
| 2017-12-28 | 2206 | 603621 | 237 | 12725880 | 21.10 | 21.15 | 21.00 | 21.15 | 0.15 | 0.71% | 21.10 | 18 | 21.15 | 23 | 31.10 |
| 2017-12-29 | 2206 | 1749957 | 647 | 37279079 | 21.20 | 21.40 | 21.15 | 21.40 | 0.25 | 1.18% | 21.40 | 22 | 21.45 | 113 | 31.47 |