中保(9917)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 | 87.70 0 0% | 87.40 -0.3 -0.34% | 87.80 0.4 0.46% | 87.50 -0.3 -0.34% | 87.60 0.1 0.11% | 87.80 0.2 0.23% | 88.20 0.4 0.46% | 88.20 0 0% | 87.70 -0.5 -0.57% | 87.40 -0.3 -0.34% | 87.70 0.3 0.34% | 87.80 0.1 0.11% | 86.90 -0.9 -1.03% | 86.60 -0.3 -0.35% | 86.60 0 0% | 87.10 0.5 0.58% | 87.44 | |||||||||||||||
| 2 月 | 87.40 0.3 0.34% | 88.00 0.6 0.69% | 88.10 0.1 0.11% | 88.40 0.3 0.34% | 88.70 0.3 0.34% | 89.60 0.9 1.01% | 90.00 0.4 0.45% | 90.00 0 0% | 89.90 -0.1 -0.11% | 90.00 0.1 0.11% | 89.90 -0.1 -0.11% | 90.00 0.1 0.11% | 90.00 0 0% | 89.90 -0.1 -0.11% | 90.10 0.2 0.22% | 90.20 0.1 0.11% | 89.50 -0.7 -0.78% | 90.00 0.5 0.56% | 89.59 | |||||||||||||
| 3 月 | 90.10 0.1 0.11% | 90.20 0.1 0.11% | 90.30 0.1 0.11% | 90.60 0.3 0.33% | 90.90 0.3 0.33% | 90.90 0 0% | 90.20 -0.7 -0.77% | 89.20 -1 -1.11% | 90.50 1.3 1.46% | 90.50 0 0% | 90.00 -0.5 -0.55% | 90.50 0.5 0.56% | 90.60 0.1 0.11% | 90.00 -0.6 -0.66% | 90.50 0.5 0.56% | 90.40 -0.1 -0.11% | 90.00 -0.4 -0.44% | 90.00 0 0% | 89.60 -0.4 -0.44% | 90.80 1.2 1.34% | 90.90 0.1 0.11% | 90.10 -0.8 -0.88% | 90.00 -0.1 -0.11% | 90.28 | ||||||||
| 4 月 | 89.80 -0.2 -0.22% | 89.50 -0.3 -0.33% | 89.70 0.2 0.22% | 89.20 -0.5 -0.56% | 89.50 0.3 0.34% | 89.80 0.3 0.34% | 89.50 -0.3 -0.33% | 89.50 0 0% | 89.40 -0.1 -0.11% | 90.50 1.1 1.23% | 89.50 -1 -1.1% | 89.20 -0.3 -0.34% | 87.20 -2 -2.24% | 88.00 0.8 0.92% | 88.70 0.7 0.8% | 87.90 -0.8 -0.9% | 87.50 -0.4 -0.46% | 88.10 0.6 0.69% | 88.99 | |||||||||||||
| 5 月 | 88.60 0.5 0.57% | 89.60 1 1.13% | 90.00 0.4 0.45% | 89.80 -0.2 -0.22% | 89.90 0.1 0.11% | 88.10 -1.8 -2% | 88.50 0.4 0.45% | 88.00 -0.5 -0.56% | 87.90 -0.1 -0.11% | 88.50 0.6 0.68% | 89.40 0.9 1.02% | 89.00 -0.4 -0.45% | 89.00 0 0% | 89.20 0.2 0.22% | 89.00 -0.2 -0.22% | 89.30 0.3 0.34% | 89.40 0.1 0.11% | 88.60 -0.8 -0.89% | 89.20 0.6 0.68% | 89.00 -0.2 -0.22% | 89.01 | |||||||||||
| 6 月 | 89.00 0 0% | 89.30 0.3 0.34% | 89.10 -0.2 -0.22% | 88.80 -0.3 -0.34% | 88.80 0 0% | 88.40 -0.4 -0.45% | 88.90 0.5 0.57% | 88.50 -0.4 -0.45% | 89.30 0.8 0.9% | 89.00 -0.3 -0.34% | 88.50 -0.5 -0.56% | 90.40 1.9 2.15% | 90.40 0 0% | 89.70 -0.7 -0.77% | 91.30 1.6 1.78% | 90.80 -0.5 -0.55% | 90.50 -0.3 -0.33% | 92.20 1.7 1.88% | 92.00 -0.2 -0.22% | 91.70 -0.3 -0.33% | 91.00 -0.7 -0.76% | 91.70 0.7 0.77% | 90.08 | |||||||||
| 7 月 | 93.00 1.3 1.42% | 94.00 1 1.08% | 94.30 0.3 0.32% | 95.00 0.7 0.74% | 94.00 -1 -1.05% | 92.80 -1.2 -1.28% | 93.90 1.1 1.19% | 92.90 -1 -1.06% | 92.70 -0.2 -0.22% | 92.70 0 0% | 92.60 -0.1 -0.11% | 92.20 -0.4 -0.43% | 92.00 -0.2 -0.22% | 88.80 -3.2 -3.48% | 89.00 0.2 0.23% | 90.30 1.3 1.46% | 89.50 -0.8 -0.89% | 88.60 -0.9 -1.01% | 89.00 0.4 0.45% | 88.90 -0.1 -0.11% | 89.40 0.5 0.56% | 91.54 | ||||||||||
| 8 月 | 89.00 -0.4 -0.45% | 88.80 -0.2 -0.22% | 89.70 0.9 1.01% | 89.20 -0.5 -0.56% | 89.80 0.6 0.67% | 90.00 0.2 0.22% | 88.90 -1.1 -1.22% | 89.00 0.1 0.11% | 88.70 -0.3 -0.34% | 88.50 -0.2 -0.23% | 88.50 0 0% | 87.90 -0.6 -0.68% | 87.90 0 0% | 87.80 -0.1 -0.11% | 88.00 0.2 0.23% | 88.40 0.4 0.45% | 87.80 -0.6 -0.68% | 88.30 0.5 0.57% | 88.50 0.2 0.23% | 88.70 0.2 0.23% | 88.50 -0.2 -0.23% | 88.80 0.3 0.34% | 89.20 0.4 0.45% | 88.7 | ||||||||
| 9 月 | 88.40 -0.8 -0.9% | 88.90 0.5 0.57% | 88.50 -0.4 -0.45% | 88.50 0 0% | 89.00 0.5 0.56% | 89.00 0 0% | 89.00 0 0% | 89.30 0.3 0.34% | 89.50 0.2 0.22% | 89.90 0.4 0.45% | 91.90 2 2.22% | 89.90 -2 -2.18% | 89.40 -0.5 -0.56% | 89.00 -0.4 -0.45% | 88.90 -0.1 -0.11% | 89.70 0.8 0.9% | 89.40 -0.3 -0.33% | 89.30 -0.1 -0.11% | 89.00 -0.3 -0.34% | 88.70 -0.3 -0.34% | 89.00 0.3 0.34% | 89.00 0 0% | 89.24 | |||||||||
| 10 月 | 89.00 0 0% | 89.00 0 0% | 89.00 0 0% | 89.40 0.4 0.45% | 89.50 0.1 0.11% | 89.20 -0.3 -0.34% | 88.90 -0.3 -0.34% | 89.00 0.1 0.11% | 89.00 0 0% | 88.80 -0.2 -0.22% | 88.50 -0.3 -0.34% | 88.10 -0.4 -0.45% | 88.20 0.1 0.11% | 88.50 0.3 0.34% | 89.10 0.6 0.68% | 88.80 -0.3 -0.34% | 89.30 0.5 0.56% | 89.10 -0.2 -0.22% | 88.80 -0.3 -0.34% | 88.92 | ||||||||||||
| 11 月 | 89.10 0.3 0.34% | 88.90 -0.2 -0.22% | 89.10 0.2 0.22% | 88.70 -0.4 -0.45% | 88.70 0 0% | 88.70 0 0% | 88.90 0.2 0.23% | 88.90 0 0% | 89.00 0.1 0.11% | 89.00 0 0% | 88.50 -0.5 -0.56% | 88.50 0 0% | 88.50 0 0% | 88.80 0.3 0.34% | 88.90 0.1 0.11% | 89.40 0.5 0.56% | 89.40 0 0% | 89.20 -0.2 -0.22% | 89.30 0.1 0.11% | 89.80 0.5 0.56% | 89.70 -0.1 -0.11% | 91.20 1.5 1.67% | 89.14 | |||||||||
| 12 月 | 90.80 -0.4 -0.44% | 90.60 -0.2 -0.22% | 90.50 -0.1 -0.11% | 90.00 -0.5 -0.55% | 90.00 0 0% | 90.00 0 0% | 90.00 0 0% | 90.00 0 0% | 90.80 0.8 0.89% | 90.70 -0.1 -0.11% | 91.00 0.3 0.33% | 90.90 -0.1 -0.11% | 90.90 0 0% | 91.00 0.1 0.11% | 91.00 0 0% | 90.90 -0.1 -0.11% | 90.70 -0.2 -0.22% | 90.80 0.1 0.11% | 90.60 -0.2 -0.22% | 91.30 0.7 0.77% | 91.60 0.3 0.33% | 90.65 |
說明:最高漲幅:2.22%最低跌幅:-3.48% 最高價:95.00最低價:86.60平均價:89.47,灰色底表示週末,漲145天(66.3)元,跌127天(-56.4)元,平盤44天
2%=6,1%=50,0%=133,-0%=1,-1%=4,-2%=33,-3%=89,
| 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 | 9917 | 356125 | 163 | 31232872 | 88.30 | 88.30 | 87.40 | 87.70 | 0.90 | 0% | 87.60 | 3 | 87.70 | 10 | 20.54 |
| 2017-01-04 | 9917 | 151111 | 128 | 13217044 | 87.70 | 87.70 | 87.30 | 87.40 | 0.30 | -0.34% | 87.40 | 5 | 87.70 | 14 | 20.47 |
| 2017-01-05 | 9917 | 191750 | 172 | 16834094 | 87.40 | 88.10 | 87.40 | 87.80 | 0.40 | 0.46% | 87.80 | 6 | 88.00 | 11 | 20.56 |
| 2017-01-06 | 9917 | 109840 | 125 | 9625320 | 87.80 | 87.90 | 87.50 | 87.50 | 0.30 | -0.34% | 87.50 | 6 | 87.70 | 5 | 20.49 |
| 2017-01-09 | 9917 | 48415 | 63 | 4244671 | 87.50 | 87.90 | 87.50 | 87.60 | 0.10 | 0.11% | 87.50 | 43 | 87.70 | 8 | 20.52 |
| 2017-01-10 | 9917 | 111340 | 108 | 9767756 | 87.80 | 87.80 | 87.60 | 87.80 | 0.20 | 0.23% | 87.60 | 16 | 87.80 | 3 | 20.56 |
| 2017-01-11 | 9917 | 181996 | 171 | 16010642 | 87.80 | 88.20 | 87.70 | 88.20 | 0.40 | 0.46% | 87.90 | 4 | 88.20 | 8 | 20.66 |
| 2017-01-12 | 9917 | 118564 | 126 | 10447055 | 88.20 | 88.20 | 87.90 | 88.20 | 0.00 | 0% | 88.00 | 4 | 88.30 | 15 | 20.66 |
| 2017-01-13 | 9917 | 80113 | 78 | 7042626 | 88.20 | 88.20 | 87.70 | 87.70 | 0.50 | -0.57% | 87.70 | 7 | 87.90 | 1 | 20.54 |
| 2017-01-16 | 9917 | 99100 | 107 | 8681465 | 87.70 | 88.20 | 87.40 | 87.40 | 0.30 | -0.34% | 87.40 | 6 | 87.70 | 7 | 20.47 |
| 2017-01-17 | 9917 | 101068 | 82 | 8845610 | 87.40 | 87.90 | 87.30 | 87.70 | 0.30 | 0.34% | 87.50 | 1 | 87.70 | 2 | 20.54 |
| 2017-01-18 | 9917 | 184339 | 192 | 16158590 | 87.60 | 87.90 | 87.40 | 87.80 | 0.10 | 0.11% | 87.60 | 1 | 87.80 | 6 | 20.56 |
| 2017-01-19 | 9917 | 235052 | 224 | 20481436 | 87.80 | 87.80 | 86.90 | 86.90 | 0.90 | -1.03% | 86.90 | 21 | 87.00 | 12 | 20.35 |
| 2017-01-20 | 9917 | 207836 | 193 | 18047511 | 86.90 | 87.70 | 86.60 | 86.60 | 0.30 | -0.35% | 86.60 | 1 | 86.70 | 5 | 20.28 |
| 2017-01-23 | 9917 | 73657 | 77 | 6386586 | 86.60 | 86.90 | 86.60 | 86.60 | 0.00 | 0% | 86.60 | 23 | 86.70 | 13 | 20.28 |
| 2017-01-24 | 9917 | 160127 | 162 | 13890563 | 87.20 | 87.20 | 86.60 | 87.10 | 0.50 | 0.58% | 86.60 | 14 | 87.20 | 9 | 20.40 |
| 2017-02-02 | 9917 | 109003 | 118 | 9494867 | 87.10 | 87.40 | 86.80 | 87.40 | 0.30 | 0.34% | 87.20 | 4 | 87.40 | 1 | 20.47 |
| 2017-02-03 | 9917 | 95504 | 122 | 8378052 | 87.40 | 88.00 | 87.40 | 88.00 | 0.60 | 0.69% | 87.90 | 3 | 88.00 | 6 | 20.61 |
| 2017-02-06 | 9917 | 138447 | 161 | 12161614 | 88.00 | 88.10 | 87.50 | 88.10 | 0.10 | 0.11% | 88.00 | 1 | 88.10 | 15 | 20.63 |
| 2017-02-07 | 9917 | 143703 | 156 | 12657738 | 88.00 | 88.40 | 87.90 | 88.40 | 0.30 | 0.34% | 88.10 | 2 | 88.40 | 2 | 20.70 |
| 2017-02-08 | 9917 | 154050 | 127 | 13639335 | 88.40 | 88.70 | 88.20 | 88.70 | 0.30 | 0.34% | 88.60 | 5 | 88.70 | 9 | 20.77 |
| 2017-02-09 | 9917 | 251997 | 216 | 22534519 | 88.80 | 90.50 | 88.80 | 89.60 | 0.90 | 1.01% | 89.50 | 15 | 89.60 | 14 | 20.98 |
| 2017-02-10 | 9917 | 370870 | 302 | 33070500 | 89.60 | 90.00 | 88.70 | 90.00 | 0.40 | 0.45% | 89.60 | 1 | 90.00 | 7 | 21.08 |
| 2017-02-13 | 9917 | 3066850 | 120 | 278899500 | 90.00 | 90.00 | 88.90 | 90.00 | 0.00 | 0% | 89.50 | 3 | 90.00 | 12 | 21.08 |
| 2017-02-14 | 9917 | 233595 | 229 | 20871823 | 89.90 | 89.90 | 89.00 | 89.90 | 0.10 | -0.11% | 89.40 | 1 | 89.90 | 1 | 21.05 |
| 2017-02-15 | 9917 | 189000 | 201 | 16974300 | 89.90 | 90.00 | 89.30 | 90.00 | 0.10 | 0.11% | 90.00 | 3 | 90.10 | 9 | 21.08 |
| 2017-02-16 | 9917 | 116713 | 117 | 10484270 | 90.00 | 90.00 | 89.60 | 89.90 | 0.10 | -0.11% | 89.60 | 4 | 89.90 | 12 | 21.05 |
| 2017-02-17 | 9917 | 155983 | 104 | 14003670 | 89.50 | 90.00 | 89.40 | 90.00 | 0.10 | 0.11% | 89.80 | 2 | 90.00 | 7 | 21.08 |
| 2017-02-18 | 9917 | 83657 | 76 | 7544522 | 90.10 | 90.30 | 90.00 | 90.00 | 0.00 | 0% | 90.00 | 1 | 90.20 | 2 | 21.08 |
| 2017-02-20 | 9917 | 196405 | 134 | 17613996 | 90.10 | 90.10 | 89.30 | 89.90 | 0.10 | -0.11% | 89.40 | 1 | 89.90 | 6 | 21.05 |
| 2017-02-21 | 9917 | 131739 | 116 | 11808510 | 89.80 | 90.10 | 89.30 | 90.10 | 0.20 | 0.22% | 90.00 | 8 | 90.10 | 3 | 21.10 |
| 2017-02-22 | 9917 | 139046 | 137 | 12514645 | 90.00 | 90.20 | 89.50 | 90.20 | 0.10 | 0.11% | 90.00 | 8 | 90.20 | 1 | 21.12 |
| 2017-02-23 | 9917 | 229203 | 187 | 20568770 | 90.10 | 90.50 | 89.40 | 89.50 | 0.70 | -0.78% | 89.40 | 10 | 89.90 | 10 | 20.96 |
| 2017-02-24 | 9917 | 191774 | 185 | 17174560 | 89.50 | 90.00 | 89.10 | 90.00 | 0.50 | 0.56% | 89.80 | 12 | 90.00 | 20 | 21.08 |
| 2017-03-01 | 9917 | 202823 | 211 | 18177803 | 90.00 | 90.10 | 89.20 | 90.10 | 0.10 | 0.11% | 90.10 | 1 | 90.20 | 2 | 21.10 |
| 2017-03-02 | 9917 | 174328 | 172 | 15683403 | 90.10 | 90.20 | 89.70 | 90.20 | 0.10 | 0.11% | 90.10 | 5 | 90.20 | 12 | 21.12 |
| 2017-03-03 | 9917 | 115410 | 115 | 10370422 | 89.80 | 90.30 | 89.50 | 90.30 | 0.10 | 0.11% | 90.20 | 5 | 90.40 | 7 | 21.15 |
| 2017-03-06 | 9917 | 130068 | 122 | 11729802 | 90.20 | 90.60 | 90.00 | 90.60 | 0.30 | 0.33% | 90.30 | 10 | 90.70 | 16 | 21.22 |
| 2017-03-07 | 9917 | 219451 | 237 | 19868075 | 90.60 | 91.00 | 90.00 | 90.90 | 0.30 | 0.33% | 90.70 | 10 | 90.90 | 2 | 21.29 |
| 2017-03-08 | 9917 | 140870 | 157 | 12787064 | 90.90 | 91.10 | 90.50 | 90.90 | 0.00 | 0% | 90.60 | 7 | 90.90 | 1 | 21.29 |
| 2017-03-09 | 9917 | 238691 | 253 | 21556455 | 91.10 | 91.10 | 89.90 | 90.20 | 0.70 | -0.77% | 90.10 | 28 | 90.20 | 7 | 21.12 |
| 2017-03-10 | 9917 | 176536 | 206 | 15784562 | 90.20 | 90.20 | 89.10 | 89.20 | 1.00 | -1.11% | 89.20 | 30 | 89.70 | 2 | 20.89 |
| 2017-03-13 | 9917 | 201686 | 215 | 18154700 | 89.70 | 90.50 | 89.70 | 90.50 | 1.30 | 1.46% | 90.00 | 3 | 90.50 | 11 | 21.19 |
| 2017-03-14 | 9917 | 200512 | 227 | 18077925 | 90.30 | 90.50 | 89.70 | 90.50 | 0.00 | 0% | 90.10 | 1 | 90.50 | 7 | 21.19 |
| 2017-03-15 | 9917 | 208396 | 211 | 18688612 | 89.10 | 90.30 | 89.10 | 90.00 | 0.50 | -0.55% | 89.90 | 2 | 90.20 | 1 | 21.08 |
| 2017-03-16 | 9917 | 238216 | 234 | 21473556 | 89.90 | 90.50 | 89.70 | 90.50 | 0.50 | 0.56% | 90.00 | 12 | 90.60 | 5 | 21.19 |
| 2017-03-17 | 9917 | 291285 | 233 | 26297007 | 90.50 | 90.80 | 89.90 | 90.60 | 0.10 | 0.11% | 90.50 | 6 | 90.60 | 4 | 21.22 |
| 2017-03-20 | 9917 | 196935 | 188 | 17715212 | 90.50 | 90.50 | 89.70 | 90.00 | 0.60 | -0.66% | 90.00 | 5 | 90.10 | 4 | 21.08 |
| 2017-03-21 | 9917 | 234714 | 250 | 21130938 | 90.10 | 90.50 | 89.50 | 90.50 | 0.50 | 0.56% | 90.20 | 38 | 90.50 | 9 | 21.19 |
| 2017-03-22 | 9917 | 197669 | 197 | 17800367 | 90.00 | 90.40 | 89.50 | 90.40 | 0.10 | -0.11% | 90.30 | 1 | 90.40 | 4 | 21.17 |
| 2017-03-23 | 9917 | 133549 | 131 | 12026383 | 90.20 | 90.40 | 89.80 | 90.00 | 0.40 | -0.44% | 89.90 | 13 | 90.10 | 1 | 21.08 |
| 2017-03-24 | 9917 | 83634 | 94 | 7541871 | 90.10 | 90.40 | 90.00 | 90.00 | 0.00 | 0% | 90.00 | 1 | 90.10 | 4 | 21.08 |
| 2017-03-27 | 9917 | 185356 | 318 | 16616940 | 89.50 | 89.90 | 89.40 | 89.60 | 0.40 | -0.44% | 89.60 | 2 | 89.80 | 1 | 64.00 |
| 2017-03-28 | 9917 | 409269 | 407 | 36986846 | 89.60 | 90.80 | 89.60 | 90.80 | 1.20 | 1.34% | 90.10 | 2 | 90.80 | 4 | 64.86 |
| 2017-03-29 | 9917 | 147084 | 194 | 13299944 | 90.70 | 90.90 | 90.00 | 90.90 | 0.10 | 0.11% | 90.40 | 1 | 90.90 | 9 | 64.93 |
| 2017-03-30 | 9917 | 73714 | 277 | 6666272 | 90.90 | 90.90 | 90.10 | 90.10 | 0.80 | -0.88% | 90.10 | 9 | 90.60 | 1 | 64.36 |
| 2017-03-31 | 9917 | 98456 | 287 | 8861543 | 90.00 | 90.40 | 89.80 | 90.00 | 0.10 | -0.11% | 89.90 | 2 | 90.20 | 2 | 64.29 |
| 2017-04-05 | 9917 | 257353 | 651 | 23080823 | 90.00 | 90.00 | 89.40 | 89.80 | 0.20 | -0.22% | 89.60 | 6 | 89.80 | 4 | 64.14 |
| 2017-04-06 | 9917 | 296600 | 408 | 26586045 | 89.80 | 89.90 | 89.40 | 89.50 | 0.30 | -0.33% | 89.50 | 6 | 89.80 | 3 | 63.93 |
| 2017-04-07 | 9917 | 269486 | 350 | 24148055 | 89.80 | 90.00 | 89.20 | 89.70 | 0.20 | 0.22% | 89.70 | 2 | 89.90 | 2 | 64.07 |
| 2017-04-10 | 9917 | 351562 | 719 | 31353066 | 89.70 | 89.90 | 88.80 | 89.20 | 0.50 | -0.56% | 89.00 | 12 | 89.20 | 63 | 63.71 |
| 2017-04-11 | 9917 | 813475 | 558 | 72384830 | 89.20 | 89.50 | 88.80 | 89.50 | 0.30 | 0.34% | 89.20 | 2 | 89.50 | 3 | 63.93 |
| 2017-04-12 | 9917 | 200805 | 462 | 17981254 | 89.50 | 89.80 | 89.00 | 89.80 | 0.30 | 0.34% | 89.40 | 1 | 89.80 | 3 | 64.14 |
| 2017-04-13 | 9917 | 366477 | 499 | 32637228 | 89.80 | 89.80 | 88.20 | 89.50 | 0.30 | -0.33% | 89.50 | 9 | 89.60 | 4 | 63.93 |
| 2017-04-14 | 9917 | 139858 | 218 | 12509248 | 89.40 | 89.60 | 89.30 | 89.50 | 0.00 | 0% | 89.50 | 7 | 89.60 | 2 | 63.93 |
| 2017-04-17 | 9917 | 140369 | 415 | 12544686 | 89.40 | 89.60 | 89.00 | 89.40 | 0.10 | -0.11% | 89.40 | 21 | 89.50 | 1 | 63.86 |
| 2017-04-18 | 9917 | 236369 | 407 | 21231379 | 89.40 | 90.50 | 89.40 | 90.50 | 1.10 | 1.23% | 90.00 | 3 | 90.50 | 8 | 64.64 |
| 2017-04-19 | 9917 | 174999 | 429 | 15696803 | 89.60 | 90.10 | 89.50 | 89.50 | 1.00 | -1.1% | 89.50 | 5 | 90.00 | 9 | 63.93 |
| 2017-04-20 | 9917 | 136853 | 157 | 12202197 | 89.40 | 89.50 | 89.00 | 89.20 | 0.30 | -0.34% | 89.00 | 26 | 89.20 | 39 | 63.71 |
| 2017-04-21 | 9917 | 1154985 | 818 | 101623157 | 88.80 | 89.10 | 87.20 | 87.20 | 2.00 | -2.24% | 87.20 | 83 | 87.80 | 4 | 62.29 |
| 2017-04-24 | 9917 | 255858 | 261 | 22477868 | 87.60 | 88.30 | 87.60 | 88.00 | 0.80 | 0.92% | 87.90 | 1 | 88.20 | 6 | 62.86 |
| 2017-04-25 | 9917 | 473645 | 314 | 41687595 | 87.90 | 88.70 | 87.50 | 88.70 | 0.70 | 0.8% | 88.00 | 9 | 88.70 | 2 | 63.36 |
| 2017-04-26 | 9917 | 342533 | 311 | 30184164 | 88.70 | 88.70 | 87.70 | 87.90 | 0.80 | -0.9% | 87.80 | 5 | 87.90 | 26 | 62.79 |
| 2017-04-27 | 9917 | 277393 | 292 | 24262436 | 87.60 | 87.70 | 87.30 | 87.50 | 0.40 | -0.46% | 87.40 | 22 | 87.50 | 1 | 62.50 |
| 2017-04-28 | 9917 | 248179 | 271 | 21788478 | 88.00 | 88.20 | 87.50 | 88.10 | 0.60 | 0.69% | 87.70 | 4 | 88.10 | 3 | 62.93 |
| 2017-05-02 | 9917 | 270248 | 278 | 23828983 | 88.10 | 88.60 | 87.80 | 88.60 | 0.50 | 0.57% | 88.50 | 1 | 88.60 | 2 | 63.29 |
| 2017-05-03 | 9917 | 219495 | 226 | 19596838 | 88.50 | 89.60 | 88.50 | 89.60 | 1.00 | 1.13% | 89.40 | 9 | 89.60 | 18 | 64.00 |
| 2017-05-04 | 9917 | 256672 | 210 | 23011480 | 89.60 | 90.00 | 89.10 | 90.00 | 0.40 | 0.45% | 89.80 | 1 | 90.00 | 2 | 64.29 |
| 2017-05-05 | 9917 | 131762 | 138 | 11832152 | 89.60 | 90.00 | 89.20 | 89.80 | 0.20 | -0.22% | 89.80 | 10 | 89.90 | 10 | 64.14 |
| 2017-05-08 | 9917 | 192437 | 202 | 17279563 | 89.80 | 90.10 | 89.30 | 89.90 | 0.10 | 0.11% | 89.80 | 20 | 89.90 | 2 | 64.21 |
| 2017-05-09 | 9917 | 428623 | 392 | 37971428 | 89.80 | 89.80 | 88.00 | 88.10 | 1.80 | -2% | 88.10 | 6 | 88.30 | 2 | 62.93 |
| 2017-05-10 | 9917 | 357726 | 321 | 31637314 | 88.10 | 89.00 | 88.10 | 88.50 | 0.40 | 0.45% | 88.30 | 13 | 88.50 | 117 | 63.21 |
| 2017-05-11 | 9917 | 425347 | 362 | 37431005 | 88.50 | 88.50 | 87.60 | 88.00 | 0.50 | -0.56% | 87.90 | 7 | 88.00 | 143 | 62.86 |
| 2017-05-12 | 9917 | 530743 | 472 | 46703076 | 88.00 | 88.50 | 87.80 | 87.90 | 0.10 | -0.11% | 87.90 | 19 | 88.00 | 98 | 43.51 |
| 2017-05-15 | 9917 | 247189 | 247 | 21858754 | 88.20 | 88.70 | 88.20 | 88.50 | 0.60 | 0.68% | 88.40 | 1 | 88.50 | 276 | 43.81 |
| 2017-05-16 | 9917 | 301838 | 291 | 26870664 | 88.50 | 89.40 | 88.40 | 89.40 | 0.90 | 1.02% | 89.10 | 1 | 89.50 | 8 | 44.26 |
| 2017-05-17 | 9917 | 380138 | 357 | 33915282 | 89.40 | 89.80 | 88.70 | 89.00 | 0.40 | -0.45% | 88.90 | 5 | 89.00 | 94 | 44.06 |
| 2017-05-18 | 9917 | 355434 | 347 | 31597214 | 89.00 | 89.30 | 88.50 | 89.00 | 0.00 | 0% | 88.60 | 5 | 89.00 | 25 | 44.06 |
| 2017-05-19 | 9917 | 253563 | 255 | 22603516 | 89.00 | 89.50 | 88.70 | 89.20 | 0.20 | 0.22% | 89.00 | 3 | 89.40 | 7 | 44.16 |
| 2017-05-22 | 9917 | 273887 | 226 | 24440504 | 89.40 | 89.60 | 88.80 | 89.00 | 0.20 | -0.22% | 88.90 | 3 | 89.20 | 1 | 44.06 |
| 2017-05-23 | 9917 | 358342 | 333 | 32071810 | 89.00 | 89.70 | 89.00 | 89.30 | 0.30 | 0.34% | 89.30 | 1 | 89.70 | 2 | 44.21 |
| 2017-05-24 | 9917 | 324219 | 255 | 29040118 | 89.30 | 89.90 | 89.30 | 89.40 | 0.10 | 0.11% | 89.40 | 5 | 89.60 | 1 | 44.26 |
| 2017-05-25 | 9917 | 400709 | 347 | 35606922 | 89.70 | 89.70 | 88.50 | 88.60 | 0.80 | -0.89% | 88.60 | 4 | 88.70 | 48 | 43.86 |
| 2017-05-26 | 9917 | 210486 | 177 | 18759744 | 89.40 | 89.40 | 88.80 | 89.20 | 0.60 | 0.68% | 88.90 | 1 | 89.20 | 71 | 44.16 |
| 2017-05-31 | 9917 | 499063 | 395 | 44375707 | 89.30 | 89.30 | 88.60 | 89.00 | 0.20 | -0.22% | 88.60 | 9 | 89.00 | 110 | 44.06 |
| 2017-06-01 | 9917 | 167309 | 160 | 14878459 | 89.20 | 89.20 | 88.80 | 89.00 | 0.00 | 0% | 88.80 | 1 | 89.00 | 349 | 44.06 |
| 2017-06-02 | 9917 | 367243 | 313 | 32773919 | 89.10 | 89.50 | 88.90 | 89.30 | 0.30 | 0.34% | 89.00 | 2 | 89.30 | 8 | 44.21 |
| 2017-06-03 | 9917 | 62375 | 50 | 5564022 | 89.30 | 89.30 | 89.10 | 89.10 | 0.20 | -0.22% | 89.10 | 5 | 89.20 | 64 | 44.11 |
| 2017-06-06 | 9917 | 481787 | 345 | 42763543 | 89.00 | 89.10 | 88.50 | 88.80 | 0.30 | -0.34% | 88.70 | 4 | 88.80 | 161 | 43.96 |
| 2017-06-07 | 9917 | 338148 | 286 | 30022372 | 88.70 | 89.00 | 88.50 | 88.80 | 0.00 | 0% | 88.60 | 2 | 88.80 | 192 | 43.96 |
| 2017-06-08 | 9917 | 496147 | 335 | 43927561 | 88.80 | 88.80 | 88.40 | 88.40 | 0.40 | -0.45% | 88.40 | 15 | 88.60 | 115 | 43.76 |
| 2017-06-09 | 9917 | 428917 | 322 | 37995913 | 88.40 | 89.10 | 88.20 | 88.90 | 0.50 | 0.57% | 88.40 | 5 | 88.90 | 8 | 44.01 |
| 2017-06-12 | 9917 | 138590 | 144 | 12305410 | 88.90 | 89.10 | 88.50 | 88.50 | 0.40 | -0.45% | 88.50 | 9 | 88.80 | 1 | 43.81 |
| 2017-06-13 | 9917 | 203875 | 186 | 18122820 | 88.90 | 89.30 | 88.40 | 89.30 | 0.80 | 0.9% | 88.90 | 3 | 89.30 | 6 | 44.21 |
| 2017-06-14 | 9917 | 152972 | 171 | 13615108 | 89.30 | 89.40 | 88.70 | 89.00 | 0.30 | -0.34% | 88.90 | 2 | 89.00 | 2 | 44.06 |
| 2017-06-15 | 9917 | 158759 | 178 | 14093812 | 89.20 | 89.20 | 88.50 | 88.50 | 0.50 | -0.56% | 88.50 | 2 | 88.90 | 6 | 43.81 |
| 2017-06-16 | 9917 | 489698 | 403 | 43912989 | 88.50 | 90.40 | 88.40 | 90.40 | 1.90 | 2.15% | 90.20 | 4 | 90.40 | 1 | 44.75 |
| 2017-06-19 | 9917 | 258877 | 254 | 23334475 | 90.00 | 90.50 | 89.40 | 90.40 | 0.00 | 0% | 90.00 | 14 | 90.40 | 17 | 44.75 |
| 2017-06-20 | 9917 | 157484 | 139 | 14159760 | 90.30 | 90.30 | 89.70 | 89.70 | 0.70 | -0.77% | 89.70 | 4 | 89.90 | 1 | 44.41 |
| 2017-06-21 | 9917 | 377687 | 364 | 34254117 | 90.00 | 91.30 | 89.70 | 91.30 | 1.60 | 1.78% | 91.00 | 1 | 91.30 | 12 | 45.20 |
| 2017-06-22 | 9917 | 131247 | 136 | 11910421 | 91.00 | 91.00 | 90.40 | 90.80 | 0.50 | -0.55% | 90.80 | 7 | 90.90 | 1 | 44.95 |
| 2017-06-23 | 9917 | 110999 | 111 | 10060905 | 91.00 | 91.00 | 90.50 | 90.50 | 0.30 | -0.33% | 90.50 | 11 | 90.90 | 5 | 44.80 |
| 2017-06-26 | 9917 | 340056 | 309 | 31174547 | 90.50 | 92.30 | 90.50 | 92.20 | 1.70 | 1.88% | 92.20 | 3 | 92.30 | 15 | 45.64 |
| 2017-06-27 | 9917 | 160403 | 156 | 14739276 | 92.00 | 92.00 | 91.70 | 92.00 | 0.20 | -0.22% | 91.80 | 2 | 92.00 | 35 | 45.54 |
| 2017-06-28 | 9917 | 183296 | 137 | 16806332 | 91.70 | 92.00 | 91.40 | 91.70 | 0.30 | -0.33% | 91.40 | 1 | 91.80 | 3 | 45.40 |
| 2017-06-29 | 9917 | 175425 | 143 | 16007586 | 91.70 | 91.90 | 91.00 | 91.00 | 0.70 | -0.76% | 91.00 | 6 | 91.50 | 5 | 45.05 |
| 2017-06-30 | 9917 | 144911 | 144 | 13249425 | 91.00 | 91.80 | 90.80 | 91.70 | 0.70 | 0.77% | 91.60 | 3 | 91.70 | 1 | 45.40 |
| 2017-07-03 | 9917 | 443927 | 391 | 41204598 | 91.70 | 93.40 | 91.50 | 93.00 | 1.30 | 1.42% | 93.00 | 5 | 93.20 | 3 | 46.04 |
| 2017-07-04 | 9917 | 405809 | 378 | 38057150 | 92.90 | 94.10 | 92.60 | 94.00 | 1.00 | 1.08% | 93.20 | 1 | 94.00 | 2 | 46.53 |
| 2017-07-05 | 9917 | 240989 | 260 | 22607266 | 93.90 | 94.40 | 93.20 | 94.30 | 0.30 | 0.32% | 94.00 | 2 | 94.30 | 1 | 46.68 |
| 2017-07-06 | 9917 | 325059 | 326 | 30784373 | 94.00 | 95.00 | 93.80 | 95.00 | 0.70 | 0.74% | 94.70 | 2 | 95.00 | 73 | 47.03 |
| 2017-07-07 | 9917 | 113869 | 131 | 10746540 | 94.90 | 94.90 | 94.00 | 94.00 | 1.00 | -1.05% | 94.00 | 1 | 94.30 | 1 | 46.53 |
| 2017-07-10 | 9917 | 224041 | 214 | 20881513 | 94.00 | 94.00 | 92.80 | 92.80 | 1.20 | -1.28% | 92.80 | 3 | 93.30 | 1 | 45.94 |
| 2017-07-11 | 9917 | 217753 | 199 | 20399594 | 93.60 | 94.00 | 93.10 | 93.90 | 1.10 | 1.19% | 93.40 | 3 | 93.90 | 6 | 46.49 |
| 2017-07-12 | 9917 | 261926 | 255 | 24541211 | 93.80 | 94.30 | 92.90 | 92.90 | 1.00 | -1.06% | 92.90 | 5 | 93.40 | 1 | 45.99 |
| 2017-07-13 | 9917 | 254574 | 211 | 23733882 | 92.90 | 93.80 | 92.70 | 92.70 | 0.20 | -0.22% | 92.70 | 1 | 93.00 | 25 | 45.89 |
| 2017-07-14 | 9917 | 214441 | 207 | 19947916 | 92.60 | 93.50 | 92.60 | 92.70 | 0.00 | 0% | 92.60 | 8 | 93.00 | 18 | 45.89 |
| 2017-07-17 | 9917 | 270967 | 263 | 25110122 | 92.70 | 93.00 | 92.40 | 92.60 | 0.10 | -0.11% | 92.50 | 6 | 92.60 | 1 | 45.84 |
| 2017-07-18 | 9917 | 264858 | 254 | 24504170 | 92.60 | 92.70 | 92.20 | 92.20 | 0.40 | -0.43% | 92.20 | 6 | 92.30 | 27 | 45.64 |
| 2017-07-19 | 9917 | 536146 | 480 | 49404657 | 92.20 | 92.50 | 91.70 | 92.00 | 0.20 | -0.22% | 91.90 | 12 | 92.10 | 4 | 45.54 |
| 2017-07-20 | 9917 | 506662 | 490 | 45104046 | 89.30 | 89.30 | 88.70 | 88.80 | 0.00 | -3.48% | 88.80 | 3 | 89.00 | 4 | 43.96 |
| 2017-07-21 | 9917 | 236091 | 238 | 21034541 | 89.00 | 89.30 | 89.00 | 89.00 | 0.20 | 0.23% | 89.00 | 12 | 89.20 | 2 | 44.06 |
| 2017-07-24 | 9917 | 185415 | 179 | 16622151 | 89.30 | 90.60 | 89.20 | 90.30 | 1.30 | 1.46% | 90.00 | 39 | 90.40 | 4 | 44.70 |
| 2017-07-25 | 9917 | 255337 | 242 | 23044459 | 90.10 | 90.90 | 89.40 | 89.50 | 0.80 | -0.89% | 89.50 | 12 | 89.90 | 1 | 44.31 |
| 2017-07-26 | 9917 | 337517 | 256 | 30089365 | 89.70 | 89.90 | 88.50 | 88.60 | 0.90 | -1.01% | 88.60 | 1 | 89.10 | 1 | 43.86 |
| 2017-07-27 | 9917 | 145694 | 135 | 12993580 | 88.60 | 89.70 | 88.50 | 89.00 | 0.40 | 0.45% | 89.00 | 5 | 89.60 | 3 | 44.06 |
| 2017-07-28 | 9917 | 131195 | 136 | 11710250 | 89.00 | 89.70 | 88.90 | 88.90 | 0.10 | -0.11% | 88.90 | 4 | 89.50 | 3 | 44.01 |
| 2017-07-31 | 9917 | 86212 | 93 | 7677985 | 88.80 | 89.40 | 88.70 | 89.40 | 0.50 | 0.56% | 88.70 | 1 | 89.50 | 16 | 44.26 |
| 2017-08-01 | 9917 | 69009 | 65 | 6147203 | 89.30 | 89.30 | 88.90 | 89.00 | 0.40 | -0.45% | 88.90 | 9 | 89.10 | 2 | 44.06 |
| 2017-08-02 | 9917 | 105728 | 87 | 9401405 | 89.00 | 89.30 | 88.80 | 88.80 | 0.20 | -0.22% | 88.80 | 9 | 89.30 | 1 | 43.96 |
| 2017-08-03 | 9917 | 81262 | 68 | 7262732 | 88.80 | 89.70 | 88.80 | 89.70 | 0.90 | 1.01% | 89.40 | 2 | 89.70 | 4 | 44.41 |
| 2017-08-04 | 9917 | 57660 | 64 | 5148960 | 89.70 | 89.70 | 89.10 | 89.20 | 0.50 | -0.56% | 89.20 | 1 | 89.50 | 2 | 44.16 |
| 2017-08-07 | 9917 | 72355 | 88 | 6489280 | 89.30 | 90.00 | 89.20 | 89.80 | 0.60 | 0.67% | 89.60 | 7 | 89.80 | 5 | 44.46 |
| 2017-08-08 | 9917 | 97300 | 117 | 8703800 | 89.50 | 90.20 | 89.00 | 90.00 | 0.20 | 0.22% | 89.30 | 3 | 90.10 | 1 | 44.55 |
| 2017-08-09 | 9917 | 135495 | 144 | 12075396 | 89.40 | 89.40 | 88.90 | 88.90 | 1.10 | -1.22% | 88.90 | 5 | 89.20 | 1 | 44.01 |
| 2017-08-10 | 9917 | 182966 | 186 | 16276857 | 89.00 | 89.50 | 88.60 | 89.00 | 0.10 | 0.11% | 88.90 | 2 | 89.00 | 2 | 44.06 |
| 2017-08-11 | 9917 | 50968 | 56 | 4523340 | 89.00 | 89.00 | 88.60 | 88.70 | 0.30 | -0.34% | 88.70 | 2 | 88.90 | 4 | 40.50 |
| 2017-08-14 | 9917 | 168154 | 154 | 14957406 | 88.70 | 89.30 | 88.50 | 88.50 | 0.20 | -0.23% | 88.50 | 6 | 89.00 | 2 | 40.41 |
| 2017-08-15 | 9917 | 123755 | 107 | 10994965 | 88.70 | 89.30 | 88.50 | 88.50 | 0.00 | 0% | 88.50 | 25 | 88.60 | 2 | 40.41 |
| 2017-08-16 | 9917 | 301143 | 268 | 26554254 | 88.40 | 88.40 | 87.90 | 87.90 | 0.60 | -0.68% | 87.90 | 36 | 88.40 | 5 | 40.14 |
| 2017-08-17 | 9917 | 142026 | 131 | 12504799 | 87.90 | 88.30 | 87.80 | 87.90 | 0.00 | 0% | 87.90 | 4 | 88.00 | 1 | 40.14 |
| 2017-08-18 | 9917 | 245545 | 231 | 21518514 | 87.80 | 87.90 | 87.50 | 87.80 | 0.10 | -0.11% | 87.80 | 8 | 87.90 | 3 | 40.09 |
| 2017-08-21 | 9917 | 65779 | 72 | 5791915 | 87.80 | 88.50 | 87.70 | 88.00 | 0.20 | 0.23% | 88.10 | 1 | 88.50 | 5 | 40.18 |
| 2017-08-22 | 9917 | 57509 | 75 | 5082893 | 88.00 | 88.70 | 88.00 | 88.40 | 0.40 | 0.45% | 88.40 | 2 | 88.50 | 1 | 40.37 |
| 2017-08-23 | 9917 | 239121 | 228 | 21027579 | 88.60 | 88.60 | 87.50 | 87.80 | 0.60 | -0.68% | 87.80 | 1 | 88.00 | 4 | 40.09 |
| 2017-08-24 | 9917 | 162547 | 165 | 14304745 | 87.70 | 88.30 | 87.70 | 88.30 | 0.50 | 0.57% | 88.00 | 5 | 88.30 | 4 | 40.32 |
| 2017-08-25 | 9917 | 75386 | 90 | 6668731 | 88.30 | 88.60 | 88.20 | 88.50 | 0.20 | 0.23% | 88.40 | 1 | 88.60 | 4 | 40.41 |
| 2017-08-28 | 9917 | 82517 | 91 | 7315453 | 88.50 | 88.80 | 88.50 | 88.70 | 0.20 | 0.23% | 88.60 | 1 | 88.70 | 2 | 40.50 |
| 2017-08-29 | 9917 | 98396 | 83 | 8628020 | 88.50 | 88.80 | 88.50 | 88.50 | 0.20 | -0.23% | 88.50 | 6 | 88.70 | 3 | 40.41 |
| 2017-08-30 | 9917 | 147101 | 155 | 13081995 | 88.50 | 89.10 | 88.50 | 88.80 | 0.30 | 0.34% | 88.60 | 12 | 88.80 | 2 | 40.55 |
| 2017-08-31 | 9917 | 158711 | 139 | 14142158 | 89.50 | 89.50 | 88.80 | 89.20 | 0.40 | 0.45% | 89.20 | 5 | 89.30 | 12 | 40.73 |
| 2017-09-01 | 9917 | 233515 | 204 | 20688292 | 89.20 | 89.20 | 88.30 | 88.40 | 0.80 | -0.9% | 88.40 | 5 | 88.70 | 3 | 40.37 |
| 2017-09-04 | 9917 | 105894 | 83 | 9409199 | 88.50 | 89.00 | 88.40 | 88.90 | 0.50 | 0.57% | 88.80 | 22 | 89.00 | 10 | 40.59 |
| 2017-09-05 | 9917 | 165977 | 177 | 14694342 | 88.50 | 88.80 | 88.40 | 88.50 | 0.40 | -0.45% | 88.50 | 2 | 88.70 | 13 | 40.41 |
| 2017-09-06 | 9917 | 120397 | 120 | 10659749 | 88.50 | 88.90 | 88.40 | 88.50 | 0.00 | 0% | 88.40 | 27 | 88.60 | 2 | 40.41 |
| 2017-09-07 | 9917 | 174306 | 132 | 15481213 | 88.60 | 89.10 | 88.50 | 89.00 | 0.50 | 0.56% | 88.90 | 6 | 89.00 | 2 | 40.64 |
| 2017-09-08 | 9917 | 135350 | 113 | 12054363 | 89.00 | 89.20 | 88.90 | 89.00 | 0.00 | 0% | 89.00 | 26 | 89.10 | 5 | 40.64 |
| 2017-09-11 | 9917 | 170694 | 152 | 15184162 | 89.00 | 89.30 | 88.70 | 89.00 | 0.00 | 0% | 89.00 | 17 | 89.10 | 6 | 40.64 |
| 2017-09-12 | 9917 | 111946 | 93 | 9971862 | 89.00 | 89.30 | 88.80 | 89.30 | 0.30 | 0.34% | 89.00 | 27 | 89.30 | 2 | 40.78 |
| 2017-09-13 | 9917 | 124919 | 105 | 11166634 | 89.00 | 89.60 | 89.00 | 89.50 | 0.20 | 0.22% | 89.50 | 20 | 89.60 | 10 | 40.87 |
| 2017-09-14 | 9917 | 125517 | 119 | 11259730 | 89.80 | 89.90 | 89.40 | 89.90 | 0.40 | 0.45% | 89.70 | 22 | 90.00 | 15 | 41.05 |
| 2017-09-15 | 9917 | 355112 | 265 | 32268609 | 89.90 | 91.90 | 89.70 | 91.90 | 2.00 | 2.22% | 91.90 | 1 | 92.00 | 23 | 41.96 |
| 2017-09-18 | 9917 | 167580 | 152 | 15086849 | 91.40 | 91.40 | 89.50 | 89.90 | 2.00 | -2.18% | 89.80 | 2 | 89.90 | 2 | 41.05 |
| 2017-09-19 | 9917 | 92746 | 96 | 8311540 | 90.40 | 90.40 | 89.40 | 89.40 | 0.50 | -0.56% | 89.40 | 5 | 89.60 | 1 | 40.82 |
| 2017-09-20 | 9917 | 167647 | 124 | 14931409 | 89.30 | 89.50 | 88.80 | 89.00 | 0.40 | -0.45% | 89.00 | 8 | 89.40 | 5 | 40.64 |
| 2017-09-21 | 9917 | 66352 | 76 | 5911065 | 89.20 | 89.50 | 88.90 | 88.90 | 0.10 | -0.11% | 88.90 | 9 | 89.40 | 2 | 40.59 |
| 2017-09-22 | 9917 | 1111754 | 133 | 98967321 | 89.00 | 89.80 | 88.80 | 89.70 | 0.80 | 0.9% | 89.40 | 1 | 89.70 | 3 | 40.96 |
| 2017-09-25 | 9917 | 114763 | 116 | 10251334 | 89.70 | 89.70 | 89.10 | 89.40 | 0.30 | -0.33% | 89.40 | 28 | 89.60 | 3 | 40.82 |
| 2017-09-26 | 9917 | 152084 | 153 | 13557804 | 89.10 | 89.30 | 89.00 | 89.30 | 0.10 | -0.11% | 89.20 | 1 | 89.30 | 7 | 40.78 |
| 2017-09-27 | 9917 | 301510 | 171 | 26843287 | 89.00 | 89.30 | 89.00 | 89.00 | 0.30 | -0.34% | 89.00 | 4 | 89.10 | 7 | 40.64 |
| 2017-09-28 | 9917 | 129368 | 129 | 11486911 | 88.90 | 89.00 | 88.60 | 88.70 | 0.30 | -0.34% | 88.60 | 15 | 88.80 | 2 | 40.50 |
| 2017-09-29 | 9917 | 225100 | 169 | 20033530 | 88.80 | 89.30 | 88.80 | 89.00 | 0.30 | 0.34% | 88.90 | 15 | 89.00 | 4 | 40.64 |
| 2017-09-30 | 9917 | 26148 | 28 | 2328583 | 89.20 | 89.20 | 89.00 | 89.00 | 0.00 | 0% | 89.00 | 10 | 89.40 | 1 | 40.64 |
| 2017-10-02 | 9917 | 168306 | 158 | 14965934 | 89.10 | 89.10 | 88.70 | 89.00 | 0.00 | 0% | 89.00 | 4 | 89.10 | 2 | 40.64 |
| 2017-10-03 | 9917 | 171640 | 117 | 15258954 | 89.00 | 89.10 | 88.70 | 89.00 | 0.00 | 0% | 88.90 | 6 | 89.00 | 13 | 40.64 |
| 2017-10-05 | 9917 | 1103037 | 89 | 98159394 | 89.00 | 89.00 | 88.80 | 89.00 | 0.00 | 0% | 88.90 | 17 | 89.00 | 13 | 40.64 |
| 2017-10-06 | 9917 | 1590240 | 87 | 141525572 | 89.00 | 89.40 | 88.70 | 89.40 | 0.40 | 0.45% | 89.00 | 5 | 89.40 | 41 | 40.82 |
| 2017-10-11 | 9917 | 3889129 | 97 | 346343996 | 89.40 | 89.50 | 88.80 | 89.50 | 0.10 | 0.11% | 89.00 | 3 | 89.50 | 2 | 40.87 |
| 2017-10-12 | 9917 | 117758 | 130 | 10482956 | 89.40 | 89.40 | 88.80 | 89.20 | 0.30 | -0.34% | 89.20 | 2 | 89.30 | 2 | 40.73 |
| 2017-10-13 | 9917 | 67832 | 74 | 6037512 | 89.00 | 89.20 | 88.90 | 88.90 | 0.30 | -0.34% | 88.90 | 1 | 89.20 | 1 | 40.59 |
| 2017-10-16 | 9917 | 101015 | 102 | 8985838 | 88.90 | 89.10 | 88.80 | 89.00 | 0.10 | 0.11% | 89.00 | 1 | 89.10 | 1 | 40.64 |
| 2017-10-17 | 9917 | 107746 | 105 | 9576540 | 89.00 | 89.00 | 88.70 | 89.00 | 0.00 | 0% | 89.00 | 1 | 89.10 | 2 | 40.64 |
| 2017-10-18 | 9917 | 289257 | 229 | 25628498 | 88.70 | 88.90 | 88.30 | 88.80 | 0.20 | -0.22% | 88.50 | 5 | 88.80 | 4 | 40.55 |
| 2017-10-19 | 9917 | 90014 | 95 | 7982846 | 88.80 | 89.00 | 88.50 | 88.50 | 0.30 | -0.34% | 88.50 | 17 | 89.00 | 12 | 40.41 |
| 2017-10-20 | 9917 | 303912 | 118 | 26809100 | 88.50 | 88.90 | 88.10 | 88.10 | 0.40 | -0.45% | 88.10 | 15 | 88.90 | 1 | 40.23 |
| 2017-10-23 | 9917 | 56586 | 64 | 5001475 | 88.20 | 88.50 | 88.20 | 88.20 | 0.10 | 0.11% | 88.20 | 9 | 88.50 | 15 | 40.27 |
| 2017-10-24 | 9917 | 69550 | 84 | 6152385 | 88.50 | 88.50 | 88.30 | 88.50 | 0.30 | 0.34% | 88.50 | 2 | 88.70 | 14 | 40.41 |
| 2017-10-25 | 9917 | 192190 | 218 | 17075210 | 88.40 | 89.10 | 88.40 | 89.10 | 0.60 | 0.68% | 89.10 | 9 | 89.20 | 7 | 40.68 |
| 2017-10-26 | 9917 | 286478 | 112 | 25443481 | 89.00 | 89.10 | 88.60 | 88.80 | 0.30 | -0.34% | 88.80 | 2 | 88.90 | 8 | 40.55 |
| 2017-10-27 | 9917 | 157948 | 138 | 14057451 | 88.90 | 89.30 | 88.60 | 89.30 | 0.50 | 0.56% | 89.20 | 3 | 89.30 | 7 | 40.78 |
| 2017-10-30 | 9917 | 88072 | 93 | 7828109 | 89.10 | 89.10 | 88.70 | 89.10 | 0.20 | -0.22% | 88.80 | 2 | 89.20 | 2 | 40.68 |
| 2017-10-31 | 9917 | 125263 | 99 | 11128107 | 88.90 | 89.00 | 88.70 | 88.80 | 0.30 | -0.34% | 88.80 | 10 | 88.90 | 3 | 40.55 |
| 2017-11-01 | 9917 | 578792 | 42 | 51511341 | 88.90 | 89.10 | 88.80 | 89.10 | 0.30 | 0.34% | 88.90 | 5 | 89.10 | 4 | 40.68 |
| 2017-11-02 | 9917 | 881112 | 215 | 78417256 | 89.20 | 89.20 | 88.80 | 88.90 | 0.20 | -0.22% | 88.90 | 16 | 89.10 | 1 | 40.59 |
| 2017-11-03 | 9917 | 180449 | 92 | 16059990 | 89.20 | 89.40 | 88.90 | 89.10 | 0.20 | 0.22% | 89.10 | 1 | 89.20 | 9 | 40.68 |
| 2017-11-06 | 9917 | 212013 | 160 | 18837450 | 89.40 | 89.40 | 88.70 | 88.70 | 0.40 | -0.45% | 88.70 | 14 | 89.00 | 2 | 40.50 |
| 2017-11-07 | 9917 | 160865 | 134 | 14272485 | 88.70 | 89.10 | 88.60 | 88.70 | 0.00 | 0% | 88.70 | 6 | 89.00 | 12 | 40.50 |
| 2017-11-08 | 9917 | 264486 | 208 | 23436154 | 88.80 | 89.00 | 88.30 | 88.70 | 0.00 | 0% | 88.70 | 5 | 88.80 | 1 | 40.50 |
| 2017-11-09 | 9917 | 98110 | 122 | 8711060 | 88.70 | 88.90 | 88.70 | 88.90 | 0.20 | 0.23% | 88.80 | 2 | 88.90 | 19 | 40.59 |
| 2017-11-10 | 9917 | 122854 | 116 | 10915806 | 88.90 | 89.00 | 88.80 | 88.90 | 0.00 | 0% | 88.80 | 7 | 88.90 | 6 | 40.59 |
| 2017-11-13 | 9917 | 82819 | 76 | 7361591 | 88.90 | 89.00 | 88.80 | 89.00 | 0.10 | 0.11% | 88.90 | 4 | 89.00 | 12 | 40.64 |
| 2017-11-14 | 9917 | 147379 | 140 | 13102863 | 89.00 | 89.00 | 88.80 | 89.00 | 0.00 | 0% | 89.00 | 2 | 89.10 | 8 | 38.53 |
| 2017-11-15 | 9917 | 243336 | 226 | 21603222 | 89.00 | 89.00 | 88.50 | 88.50 | 0.50 | -0.56% | 88.50 | 5 | 89.00 | 2 | 38.31 |
| 2017-11-16 | 9917 | 158510 | 143 | 14026035 | 88.50 | 88.60 | 88.40 | 88.50 | 0.00 | 0% | 88.30 | 19 | 88.90 | 2 | 38.31 |
| 2017-11-17 | 9917 | 114826 | 107 | 10187614 | 88.90 | 88.90 | 88.50 | 88.50 | 0.00 | 0% | 88.50 | 19 | 88.70 | 1 | 38.31 |
| 2017-11-20 | 9917 | 66787 | 72 | 5927343 | 89.00 | 89.00 | 88.70 | 88.80 | 0.30 | 0.34% | 88.70 | 6 | 88.80 | 4 | 38.44 |
| 2017-11-21 | 9917 | 175330 | 147 | 15589735 | 88.90 | 89.20 | 88.70 | 88.90 | 0.10 | 0.11% | 88.90 | 12 | 89.20 | 10 | 38.48 |
| 2017-11-22 | 9917 | 139776 | 152 | 12465885 | 88.80 | 89.40 | 88.80 | 89.40 | 0.50 | 0.56% | 89.30 | 43 | 89.40 | 2 | 38.70 |
| 2017-11-23 | 9917 | 88128 | 67 | 7873901 | 89.20 | 89.60 | 89.20 | 89.40 | 0.00 | 0% | 89.40 | 3 | 89.50 | 3 | 38.70 |
| 2017-11-24 | 9917 | 157571 | 84 | 14040102 | 89.40 | 89.40 | 88.90 | 89.20 | 0.20 | -0.22% | 89.00 | 7 | 89.20 | 7 | 38.61 |
| 2017-11-27 | 9917 | 89719 | 73 | 8009347 | 89.30 | 89.30 | 89.00 | 89.30 | 0.10 | 0.11% | 89.20 | 1 | 89.30 | 2 | 38.66 |
| 2017-11-28 | 9917 | 86291 | 101 | 7718424 | 89.30 | 89.90 | 89.20 | 89.80 | 0.50 | 0.56% | 89.50 | 2 | 89.80 | 2 | 38.87 |
| 2017-11-29 | 9917 | 108183 | 85 | 9682887 | 89.70 | 89.80 | 89.00 | 89.70 | 0.10 | -0.11% | 89.50 | 4 | 89.70 | 8 | 38.83 |
| 2017-11-30 | 9917 | 362849 | 336 | 32882535 | 89.60 | 91.20 | 89.50 | 91.20 | 1.50 | 1.67% | 90.90 | 1 | 91.20 | 2 | 39.48 |
| 2017-12-01 | 9917 | 126078 | 123 | 11438969 | 91.00 | 91.00 | 90.50 | 90.80 | 0.40 | -0.44% | 90.80 | 1 | 91.00 | 30 | 39.31 |
| 2017-12-04 | 9917 | 84221 | 78 | 7623797 | 90.80 | 90.80 | 90.10 | 90.60 | 0.20 | -0.22% | 90.60 | 10 | 90.70 | 4 | 39.22 |
| 2017-12-05 | 9917 | 231558 | 137 | 20889178 | 90.50 | 90.70 | 89.80 | 90.50 | 0.10 | -0.11% | 90.20 | 11 | 90.50 | 1 | 39.18 |
| 2017-12-06 | 9917 | 690833 | 296 | 62184134 | 90.10 | 90.40 | 89.60 | 90.00 | 0.50 | -0.55% | 89.70 | 9 | 90.00 | 15 | 38.96 |
| 2017-12-07 | 9917 | 264317 | 228 | 23821847 | 90.00 | 90.40 | 89.90 | 90.00 | 0.00 | 0% | 90.00 | 2 | 90.10 | 1 | 38.96 |
| 2017-12-08 | 9917 | 210543 | 173 | 18950576 | 90.00 | 90.10 | 89.80 | 90.00 | 0.00 | 0% | 90.00 | 1 | 90.10 | 1 | 38.96 |
| 2017-12-11 | 9917 | 171531 | 167 | 15441990 | 90.00 | 90.10 | 90.00 | 90.00 | 0.00 | 0% | 90.00 | 1 | 90.20 | 9 | 38.96 |
| 2017-12-12 | 9917 | 105303 | 106 | 9486670 | 90.00 | 90.20 | 90.00 | 90.00 | 0.00 | 0% | 90.00 | 14 | 90.20 | 2 | 38.96 |
| 2017-12-13 | 9917 | 93588 | 81 | 8461008 | 90.10 | 91.00 | 90.10 | 90.80 | 0.80 | 0.89% | 90.50 | 2 | 90.80 | 3 | 39.31 |
| 2017-12-14 | 9917 | 50466 | 54 | 4574706 | 90.80 | 90.80 | 90.40 | 90.70 | 0.10 | -0.11% | 90.60 | 1 | 90.70 | 2 | 39.26 |
| 2017-12-15 | 9917 | 199113 | 134 | 18086110 | 90.60 | 91.00 | 90.50 | 91.00 | 0.30 | 0.33% | 90.70 | 1 | 91.00 | 13 | 39.39 |
| 2017-12-18 | 9917 | 73466 | 79 | 6686248 | 91.20 | 91.20 | 90.90 | 90.90 | 0.10 | -0.11% | 90.90 | 1 | 91.00 | 2 | 39.35 |
| 2017-12-19 | 9917 | 112084 | 134 | 10198413 | 90.90 | 91.10 | 90.90 | 90.90 | 0.00 | 0% | 90.90 | 3 | 91.00 | 1 | 39.35 |
| 2017-12-20 | 9917 | 50207 | 56 | 4568796 | 90.90 | 91.10 | 90.90 | 91.00 | 0.10 | 0.11% | 91.00 | 3 | 91.10 | 12 | 39.39 |
| 2017-12-21 | 9917 | 78713 | 85 | 7164783 | 91.00 | 91.10 | 91.00 | 91.00 | 0.00 | 0% | 91.00 | 2 | 91.20 | 14 | 39.39 |
| 2017-12-22 | 9917 | 60040 | 60 | 5465146 | 91.00 | 91.20 | 90.90 | 90.90 | 0.10 | -0.11% | 90.90 | 1 | 91.10 | 6 | 39.35 |
| 2017-12-25 | 9917 | 46585 | 53 | 4233135 | 90.90 | 91.00 | 90.60 | 90.70 | 0.20 | -0.22% | 90.60 | 1 | 90.70 | 1 | 39.26 |
| 2017-12-26 | 9917 | 76787 | 91 | 6972346 | 90.70 | 90.90 | 90.70 | 90.80 | 0.10 | 0.11% | 90.80 | 3 | 90.90 | 2 | 39.31 |
| 2017-12-27 | 9917 | 78395 | 75 | 7102961 | 90.40 | 90.70 | 90.40 | 90.60 | 0.20 | -0.22% | 90.60 | 10 | 90.70 | 1 | 39.22 |
| 2017-12-28 | 9917 | 178793 | 158 | 16304893 | 90.50 | 91.70 | 90.50 | 91.30 | 0.70 | 0.77% | 91.30 | 5 | 91.40 | 2 | 39.52 |
| 2017-12-29 | 9917 | 162281 | 171 | 14870349 | 91.30 | 91.90 | 91.30 | 91.60 | 0.30 | 0.33% | 91.60 | 5 | 91.80 | 1 | 39.65 |