中聯資(9930)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 | 53.00 0 0% | 53.00 0 0% | 53.40 0.4 0.75% | 53.20 -0.2 -0.37% | 53.00 -0.2 -0.38% | 53.10 0.1 0.19% | 52.70 -0.4 -0.75% | 52.80 0.1 0.19% | 52.70 -0.1 -0.19% | 52.70 0 0% | 52.70 0 0% | 53.30 0.6 1.14% | 53.00 -0.3 -0.56% | 53.30 0.3 0.57% | 53.00 -0.3 -0.56% | 53.10 0.1 0.19% | 52.85 | |||||||||||||||
| 2 月 | 52.50 -0.6 -1.13% | 52.80 0.3 0.57% | 52.70 -0.1 -0.19% | 53.30 0.6 1.14% | 53.90 0.6 1.13% | 54.20 0.3 0.56% | 54.40 0.2 0.37% | 54.70 0.3 0.55% | 55.00 0.3 0.55% | 55.20 0.2 0.36% | 55.30 0.1 0.18% | 55.80 0.5 0.9% | 55.90 0.1 0.18% | 55.20 -0.7 -1.25% | 55.10 -0.1 -0.18% | 54.90 -0.2 -0.36% | 54.90 0 0% | 54.90 0 0% | 54.78 | |||||||||||||
| 3 月 | 55.80 0.9 1.64% | 56.00 0.2 0.36% | 55.90 -0.1 -0.18% | 55.50 -0.4 -0.72% | 55.70 0.2 0.36% | 55.60 -0.1 -0.18% | 56.30 0.7 1.26% | 55.70 -0.6 -1.07% | 55.70 0 0% | 55.40 -0.3 -0.54% | 55.30 -0.1 -0.18% | 55.30 0 0% | 55.60 0.3 0.54% | 55.60 0 0% | 55.40 -0.2 -0.36% | 55.30 -0.1 -0.18% | 55.30 0 0% | 55.30 0 0% | 55.70 0.4 0.72% | 55.60 -0.1 -0.18% | 55.60 0 0% | 55.40 -0.2 -0.36% | 55.40 0 0% | 55.59 | ||||||||
| 4 月 | 55.20 -0.2 -0.36% | 55.00 -0.2 -0.36% | 54.70 -0.3 -0.55% | 54.30 -0.4 -0.73% | 54.40 0.1 0.18% | 54.20 -0.2 -0.37% | 54.10 -0.1 -0.18% | 54.00 -0.1 -0.18% | 53.30 -0.7 -1.3% | 53.80 0.5 0.94% | 53.60 -0.2 -0.37% | 53.50 -0.1 -0.19% | 54.10 0.6 1.12% | 53.60 -0.5 -0.92% | 54.00 0.4 0.75% | 54.10 0.1 0.19% | 54.10 0 0% | 53.90 -0.2 -0.37% | 54.07 | |||||||||||||
| 5 月 | 53.80 -0.1 -0.19% | 53.70 -0.1 -0.19% | 54.00 0.3 0.56% | 53.60 -0.4 -0.74% | 53.80 0.2 0.37% | 53.00 -0.8 -1.49% | 53.10 0.1 0.19% | 53.30 0.2 0.38% | 53.50 0.2 0.38% | 53.30 -0.2 -0.37% | 53.70 0.4 0.75% | 54.20 0.5 0.93% | 53.90 -0.3 -0.55% | 54.60 0.7 1.3% | 54.60 0 0% | 54.30 -0.3 -0.55% | 54.60 0.3 0.55% | 54.40 -0.2 -0.37% | 54.80 0.4 0.74% | 57.00 2.2 4.01% | 54.48 | |||||||||||
| 6 月 | 55.50 -1.5 -2.63% | 55.20 -0.3 -0.54% | 55.10 -0.1 -0.18% | 54.70 -0.4 -0.73% | 54.70 0 0% | 54.50 -0.2 -0.37% | 54.60 0.1 0.18% | 54.60 0 0% | 54.60 0 0% | 54.80 0.2 0.37% | 54.80 0 0% | 54.30 -0.5 -0.91% | 54.20 -0.1 -0.18% | 54.40 0.2 0.37% | 54.80 0.4 0.74% | 55.00 0.2 0.36% | 55.10 0.1 0.18% | 55.40 0.3 0.54% | 55.40 0 0% | 55.00 -0.4 -0.72% | 55.40 0.4 0.73% | 55.30 -0.1 -0.18% | 54.88 | |||||||||
| 7 月 | 55.40 0.1 0.18% | 55.50 0.1 0.18% | 55.60 0.1 0.18% | 55.40 -0.2 -0.36% | 55.30 -0.1 -0.18% | 52.60 -2.7 -4.88% | 52.40 -0.2 -0.38% | 52.50 0.1 0.19% | 52.50 0 0% | 52.50 0 0% | 52.50 0 0% | 52.40 -0.1 -0.19% | 52.10 -0.3 -0.57% | 51.80 -0.3 -0.58% | 51.50 -0.3 -0.58% | 51.50 0 0% | 52.20 0.7 1.36% | 51.90 -0.3 -0.57% | 51.70 -0.2 -0.39% | 51.90 0.2 0.39% | 52.00 0.1 0.19% | 52.76 | ||||||||||
| 8 月 | 52.40 0.4 0.77% | 52.50 0.1 0.19% | 52.60 0.1 0.19% | 52.50 -0.1 -0.19% | 52.50 0 0% | 52.30 -0.2 -0.38% | 52.20 -0.1 -0.19% | 52.00 -0.2 -0.38% | 52.00 0 0% | 51.20 -0.8 -1.54% | 51.60 0.4 0.78% | 51.20 -0.4 -0.78% | 51.30 0.1 0.2% | 51.70 0.4 0.78% | 51.80 0.1 0.19% | 51.80 0 0% | 52.00 0.2 0.39% | 51.90 -0.1 -0.19% | 51.80 -0.1 -0.19% | 51.90 0.1 0.19% | 51.90 0 0% | 51.90 0 0% | 52.00 0.1 0.19% | 51.94 | ||||||||
| 9 月 | 52.20 0.2 0.38% | 52.10 -0.1 -0.19% | 52.30 0.2 0.38% | 52.50 0.2 0.38% | 52.50 0 0% | 52.40 -0.1 -0.19% | 52.50 0.1 0.19% | 52.80 0.3 0.57% | 53.20 0.4 0.76% | 53.80 0.6 1.13% | 53.40 -0.4 -0.74% | 53.60 0.2 0.37% | 53.50 -0.1 -0.19% | 53.30 -0.2 -0.37% | 53.50 0.2 0.38% | 53.40 -0.1 -0.19% | 53.20 -0.2 -0.37% | 53.20 0 0% | 53.10 -0.1 -0.19% | 53.00 -0.1 -0.19% | 53.10 0.1 0.19% | 52.90 -0.2 -0.38% | 52.96 | |||||||||
| 10 月 | 53.00 0.1 0.19% | 53.00 0 0% | 53.00 0 0% | 53.10 0.1 0.19% | 53.90 0.8 1.51% | 54.30 0.4 0.74% | 54.70 0.4 0.74% | 54.60 -0.1 -0.18% | 54.60 0 0% | 54.60 0 0% | 54.40 -0.2 -0.37% | 54.60 0.2 0.37% | 54.50 -0.1 -0.18% | 54.50 0 0% | 54.50 0 0% | 54.60 0.1 0.18% | 54.20 -0.4 -0.73% | 54.40 0.2 0.37% | 54.60 0.2 0.37% | 54.15 | ||||||||||||
| 11 月 | 54.70 0.1 0.18% | 55.10 0.4 0.73% | 55.10 0 0% | 54.90 -0.2 -0.36% | 54.60 -0.3 -0.55% | 54.40 -0.2 -0.37% | 54.50 0.1 0.18% | 54.80 0.3 0.55% | 55.00 0.2 0.36% | 55.10 0.1 0.18% | 55.10 0 0% | 54.80 -0.3 -0.54% | 54.70 -0.1 -0.18% | 54.70 0 0% | 54.90 0.2 0.37% | 55.10 0.2 0.36% | 55.40 0.3 0.54% | 55.20 -0.2 -0.36% | 55.60 0.4 0.72% | 55.80 0.2 0.36% | 56.50 0.7 1.25% | 56.00 -0.5 -0.88% | 55.1 | |||||||||
| 12 月 | 55.60 -0.4 -0.71% | 55.70 0.1 0.18% | 55.70 0 0% | 55.30 -0.4 -0.72% | 55.20 -0.1 -0.18% | 55.20 0 0% | 55.40 0.2 0.36% | 55.60 0.2 0.36% | 55.90 0.3 0.54% | 56.20 0.3 0.54% | 56.00 -0.2 -0.36% | 56.20 0.2 0.36% | 56.20 0 0% | 56.30 0.1 0.18% | 56.80 0.5 0.89% | 58.20 1.4 2.46% | 60.00 1.8 3.09% | 58.50 -1.5 -2.5% | 58.60 0.1 0.17% | 58.60 0 0% | 59.00 0.4 0.68% | 56.7 |
說明:最高漲幅:4.01%最低跌幅:-4.88% 最高價:60.00最低價:51.20平均價:54.18,灰色底表示週末,漲138天(55.2)元,跌124天(-41.4)元,平盤54天
4%=5,3%=2,2%=11,1%=47,0%=127,-0%=2,-1%=2,-2%=2,-3%=47,-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 | 9930 | 29381 | 28 | 1556778 | 52.90 | 53.00 | 52.90 | 53.00 | 0.10 | 0% | 52.90 | 4 | 53.00 | 4 | 17.26 |
| 2017-01-04 | 9930 | 17538 | 22 | 929735 | 53.00 | 53.00 | 52.90 | 53.00 | 0.00 | 0% | 52.90 | 2 | 53.10 | 1 | 17.26 |
| 2017-01-05 | 9930 | 27414 | 31 | 1456327 | 53.00 | 53.40 | 53.00 | 53.40 | 0.40 | 0.75% | 53.40 | 1 | 53.50 | 9 | 17.39 |
| 2017-01-06 | 9930 | 35280 | 34 | 1883820 | 53.50 | 53.60 | 53.20 | 53.20 | 0.20 | -0.37% | 53.20 | 1 | 53.50 | 4 | 17.33 |
| 2017-01-09 | 9930 | 27253 | 31 | 1449557 | 53.20 | 53.50 | 53.00 | 53.00 | 0.20 | -0.38% | 52.80 | 2 | 53.00 | 1 | 17.26 |
| 2017-01-10 | 9930 | 9454 | 16 | 502404 | 53.30 | 53.30 | 53.10 | 53.10 | 0.10 | 0.19% | 52.90 | 1 | 53.10 | 1 | 17.30 |
| 2017-01-11 | 9930 | 38552 | 37 | 2038756 | 53.10 | 53.10 | 52.60 | 52.70 | 0.40 | -0.75% | 52.60 | 2 | 52.90 | 3 | 17.17 |
| 2017-01-12 | 9930 | 17623 | 16 | 929630 | 52.70 | 52.90 | 52.60 | 52.80 | 0.10 | 0.19% | 52.80 | 1 | 53.30 | 2 | 17.20 |
| 2017-01-13 | 9930 | 23289 | 17 | 1230821 | 53.00 | 53.00 | 52.60 | 52.70 | 0.10 | -0.19% | 52.80 | 10 | 53.00 | 11 | 17.17 |
| 2017-01-16 | 9930 | 12701 | 17 | 668610 | 52.60 | 53.00 | 52.50 | 52.70 | 0.00 | 0% | 52.60 | 2 | 52.70 | 4 | 17.17 |
| 2017-01-17 | 9930 | 15200 | 13 | 801259 | 52.70 | 52.80 | 52.70 | 52.70 | 0.00 | 0% | 52.70 | 2 | 52.80 | 1 | 17.17 |
| 2017-01-18 | 9930 | 51337 | 48 | 2717357 | 52.70 | 53.30 | 52.60 | 53.30 | 0.60 | 1.14% | 53.30 | 28 | 53.40 | 3 | 17.36 |
| 2017-01-19 | 9930 | 22273 | 25 | 1182349 | 53.30 | 53.30 | 53.00 | 53.00 | 0.30 | -0.56% | 53.00 | 3 | 53.30 | 6 | 17.26 |
| 2017-01-20 | 9930 | 22265 | 18 | 1185222 | 53.00 | 53.30 | 53.00 | 53.30 | 0.30 | 0.57% | 53.00 | 3 | 53.30 | 3 | 17.36 |
| 2017-01-23 | 9930 | 21692 | 24 | 1150513 | 53.10 | 53.10 | 53.00 | 53.00 | 0.30 | -0.56% | 53.00 | 21 | 53.10 | 4 | 17.26 |
| 2017-01-24 | 9930 | 27100 | 20 | 1438820 | 53.00 | 53.30 | 53.00 | 53.10 | 0.10 | 0.19% | 53.00 | 22 | 53.10 | 3 | 17.30 |
| 2017-02-02 | 9930 | 75344 | 63 | 3955503 | 53.00 | 53.00 | 52.40 | 52.50 | 0.60 | -1.13% | 52.50 | 22 | 53.00 | 7 | 17.10 |
| 2017-02-03 | 9930 | 26608 | 38 | 1401157 | 52.50 | 52.80 | 52.50 | 52.80 | 0.30 | 0.57% | 52.70 | 3 | 53.00 | 2 | 17.20 |
| 2017-02-06 | 9930 | 55424 | 44 | 2924611 | 52.80 | 52.90 | 52.70 | 52.70 | 0.10 | -0.19% | 52.80 | 1 | 52.90 | 5 | 17.17 |
| 2017-02-07 | 9930 | 79898 | 59 | 4246208 | 53.00 | 53.40 | 53.00 | 53.30 | 0.60 | 1.14% | 53.10 | 2 | 53.30 | 1 | 17.36 |
| 2017-02-08 | 9930 | 88310 | 78 | 4753019 | 53.20 | 54.00 | 53.20 | 53.90 | 0.60 | 1.13% | 53.90 | 2 | 54.00 | 10 | 17.56 |
| 2017-02-09 | 9930 | 78623 | 66 | 4260011 | 54.00 | 54.60 | 54.00 | 54.20 | 0.30 | 0.56% | 54.00 | 11 | 54.30 | 15 | 17.65 |
| 2017-02-10 | 9930 | 98891 | 83 | 5391745 | 54.20 | 54.80 | 54.20 | 54.40 | 0.20 | 0.37% | 54.30 | 8 | 54.40 | 1 | 17.72 |
| 2017-02-13 | 9930 | 86631 | 73 | 4764305 | 54.50 | 55.30 | 54.50 | 54.70 | 0.30 | 0.55% | 54.70 | 2 | 54.90 | 2 | 17.82 |
| 2017-02-14 | 9930 | 75540 | 64 | 4151423 | 54.90 | 55.10 | 54.80 | 55.00 | 0.30 | 0.55% | 54.80 | 5 | 55.00 | 2 | 17.92 |
| 2017-02-15 | 9930 | 72900 | 65 | 4022220 | 55.20 | 55.30 | 55.00 | 55.20 | 0.20 | 0.36% | 55.20 | 3 | 55.30 | 2 | 17.98 |
| 2017-02-16 | 9930 | 50730 | 49 | 2806368 | 55.40 | 55.60 | 55.20 | 55.30 | 0.10 | 0.18% | 55.30 | 9 | 55.40 | 2 | 18.01 |
| 2017-02-17 | 9930 | 82205 | 65 | 4585899 | 55.40 | 55.90 | 55.40 | 55.80 | 0.50 | 0.9% | 55.70 | 12 | 55.80 | 2 | 18.18 |
| 2017-02-18 | 9930 | 47500 | 41 | 2650049 | 55.90 | 55.90 | 55.70 | 55.90 | 0.10 | 0.18% | 55.80 | 1 | 56.00 | 20 | 18.21 |
| 2017-02-20 | 9930 | 80142 | 59 | 4447279 | 55.90 | 55.90 | 55.10 | 55.20 | 0.70 | -1.25% | 55.20 | 1 | 55.30 | 2 | 17.98 |
| 2017-02-21 | 9930 | 48902 | 53 | 2691013 | 55.20 | 55.40 | 54.90 | 55.10 | 0.10 | -0.18% | 54.90 | 2 | 55.00 | 1 | 17.95 |
| 2017-02-22 | 9930 | 65167 | 51 | 3586368 | 55.10 | 55.40 | 54.70 | 54.90 | 0.20 | -0.36% | 55.00 | 1 | 55.10 | 8 | 17.88 |
| 2017-02-23 | 9930 | 23280 | 23 | 1281904 | 54.80 | 55.40 | 54.80 | 54.90 | 0.00 | 0% | 54.90 | 5 | 55.10 | 6 | 17.88 |
| 2017-02-24 | 9930 | 30580 | 36 | 1679813 | 54.90 | 55.20 | 54.80 | 54.90 | 0.00 | 0% | 54.90 | 1 | 55.20 | 2 | 17.88 |
| 2017-03-01 | 9930 | 83193 | 63 | 4634468 | 55.90 | 55.90 | 55.00 | 55.80 | 0.90 | 1.64% | 55.40 | 1 | 55.90 | 7 | 18.18 |
| 2017-03-02 | 9930 | 89800 | 66 | 5060538 | 56.50 | 56.50 | 56.00 | 56.00 | 0.20 | 0.36% | 56.00 | 2 | 56.20 | 3 | 18.24 |
| 2017-03-03 | 9930 | 17270 | 18 | 966700 | 56.00 | 56.00 | 55.90 | 55.90 | 0.10 | -0.18% | 55.90 | 3 | 56.00 | 8 | 18.21 |
| 2017-03-06 | 9930 | 22481 | 25 | 1251286 | 55.90 | 55.90 | 55.50 | 55.50 | 0.40 | -0.72% | 55.50 | 7 | 55.70 | 3 | 18.08 |
| 2017-03-07 | 9930 | 18322 | 25 | 1018396 | 55.50 | 55.70 | 55.50 | 55.70 | 0.20 | 0.36% | 55.70 | 1 | 55.80 | 3 | 18.14 |
| 2017-03-08 | 9930 | 25715 | 25 | 1430523 | 55.50 | 55.80 | 55.50 | 55.60 | 0.10 | -0.18% | 55.60 | 4 | 55.70 | 2 | 18.11 |
| 2017-03-09 | 9930 | 37600 | 38 | 2103600 | 55.60 | 56.50 | 55.60 | 56.30 | 0.70 | 1.26% | 55.90 | 1 | 56.30 | 2 | 18.34 |
| 2017-03-10 | 9930 | 39299 | 35 | 2191883 | 56.30 | 56.30 | 55.50 | 55.70 | 0.60 | -1.07% | 55.60 | 3 | 55.80 | 1 | 18.14 |
| 2017-03-13 | 9930 | 44064 | 32 | 2453371 | 56.00 | 56.00 | 55.60 | 55.70 | 0.00 | 0% | 55.60 | 3 | 55.80 | 8 | 18.14 |
| 2017-03-14 | 9930 | 55389 | 38 | 3067609 | 55.60 | 55.60 | 55.30 | 55.40 | 0.30 | -0.54% | 55.40 | 5 | 55.50 | 2 | 18.05 |
| 2017-03-15 | 9930 | 28074 | 27 | 1553420 | 55.40 | 55.40 | 55.30 | 55.30 | 0.10 | -0.18% | 55.20 | 4 | 55.30 | 4 | 18.01 |
| 2017-03-16 | 9930 | 30394 | 28 | 1681981 | 55.30 | 55.40 | 55.20 | 55.30 | 0.00 | 0% | 55.30 | 7 | 55.50 | 5 | 20.41 |
| 2017-03-17 | 9930 | 56300 | 49 | 3131220 | 55.50 | 55.80 | 55.40 | 55.60 | 0.30 | 0.54% | 55.60 | 2 | 55.70 | 1 | 20.52 |
| 2017-03-20 | 9930 | 37500 | 31 | 2092700 | 55.60 | 55.90 | 55.60 | 55.60 | 0.00 | 0% | 55.70 | 2 | 55.80 | 3 | 20.52 |
| 2017-03-21 | 9930 | 29032 | 29 | 1615292 | 55.60 | 55.90 | 55.40 | 55.40 | 0.20 | -0.36% | 55.40 | 2 | 55.50 | 1 | 20.44 |
| 2017-03-22 | 9930 | 49000 | 38 | 2711600 | 55.40 | 55.50 | 55.00 | 55.30 | 0.10 | -0.18% | 55.30 | 7 | 55.40 | 1 | 20.41 |
| 2017-03-23 | 9930 | 46710 | 43 | 2581544 | 55.50 | 55.50 | 55.10 | 55.30 | 0.00 | 0% | 55.30 | 1 | 55.40 | 3 | 20.41 |
| 2017-03-24 | 9930 | 39309 | 43 | 2168416 | 55.30 | 55.30 | 55.00 | 55.30 | 0.00 | 0% | 55.30 | 3 | 55.40 | 1 | 20.41 |
| 2017-03-27 | 9930 | 47958 | 51 | 2655057 | 55.30 | 55.70 | 55.10 | 55.70 | 0.40 | 0.72% | 55.40 | 1 | 55.70 | 5 | 20.55 |
| 2017-03-28 | 9930 | 50092 | 48 | 2790188 | 56.00 | 56.00 | 55.40 | 55.60 | 0.10 | -0.18% | 55.50 | 1 | 55.60 | 2 | 20.52 |
| 2017-03-29 | 9930 | 28309 | 28 | 1568670 | 55.60 | 55.60 | 55.30 | 55.60 | 0.00 | 0% | 55.50 | 1 | 55.60 | 2 | 20.52 |
| 2017-03-30 | 9930 | 11201 | 12 | 621656 | 55.60 | 55.60 | 55.40 | 55.40 | 0.20 | -0.36% | 55.40 | 1 | 55.50 | 2 | 20.44 |
| 2017-03-31 | 9930 | 23055 | 24 | 1275680 | 55.30 | 55.40 | 55.20 | 55.40 | 0.00 | 0% | 55.40 | 2 | 55.50 | 2 | 20.44 |
| 2017-04-05 | 9930 | 43317 | 53 | 2390535 | 55.40 | 55.40 | 55.10 | 55.20 | 0.20 | -0.36% | 55.10 | 2 | 55.20 | 1 | 20.37 |
| 2017-04-06 | 9930 | 44579 | 41 | 2452033 | 55.00 | 55.20 | 54.90 | 55.00 | 0.20 | -0.36% | 54.90 | 8 | 55.10 | 4 | 20.30 |
| 2017-04-07 | 9930 | 51103 | 52 | 2792650 | 54.80 | 54.90 | 54.50 | 54.70 | 0.30 | -0.55% | 54.60 | 2 | 54.70 | 3 | 20.18 |
| 2017-04-10 | 9930 | 64050 | 47 | 3477245 | 54.60 | 54.60 | 54.20 | 54.30 | 0.40 | -0.73% | 54.20 | 3 | 54.30 | 3 | 20.04 |
| 2017-04-11 | 9930 | 31013 | 27 | 1684917 | 54.30 | 54.40 | 54.20 | 54.40 | 0.10 | 0.18% | 54.30 | 2 | 54.40 | 3 | 20.07 |
| 2017-04-12 | 9930 | 32094 | 28 | 1742644 | 54.20 | 54.60 | 54.20 | 54.20 | 0.20 | -0.37% | 54.20 | 2 | 54.50 | 5 | 20.00 |
| 2017-04-13 | 9930 | 20500 | 19 | 1110850 | 54.20 | 54.40 | 54.10 | 54.10 | 0.10 | -0.18% | 54.10 | 6 | 54.30 | 3 | 19.96 |
| 2017-04-14 | 9930 | 34090 | 33 | 1840921 | 54.00 | 54.10 | 53.90 | 54.00 | 0.10 | -0.18% | 53.90 | 10 | 54.10 | 4 | 19.93 |
| 2017-04-17 | 9930 | 55138 | 47 | 2953052 | 54.00 | 54.00 | 53.30 | 53.30 | 0.70 | -1.3% | 53.30 | 6 | 53.80 | 1 | 19.67 |
| 2017-04-18 | 9930 | 14525 | 29 | 781639 | 53.60 | 53.90 | 53.60 | 53.80 | 0.50 | 0.94% | 53.70 | 5 | 54.00 | 2 | 19.85 |
| 2017-04-19 | 9930 | 34145 | 32 | 1834044 | 53.80 | 53.80 | 53.50 | 53.60 | 0.20 | -0.37% | 53.50 | 6 | 53.80 | 3 | 19.78 |
| 2017-04-20 | 9930 | 18164 | 25 | 968646 | 53.60 | 53.60 | 53.10 | 53.50 | 0.10 | -0.19% | 53.40 | 1 | 53.80 | 2 | 19.74 |
| 2017-04-21 | 9930 | 14060 | 17 | 756870 | 53.50 | 54.40 | 53.50 | 54.10 | 0.60 | 1.12% | 53.60 | 2 | 54.10 | 1 | 19.96 |
| 2017-04-24 | 9930 | 19355 | 24 | 1043675 | 54.40 | 54.40 | 53.60 | 53.60 | 0.50 | -0.92% | 54.00 | 2 | 54.30 | 5 | 19.78 |
| 2017-04-25 | 9930 | 10000 | 8 | 538500 | 53.60 | 54.00 | 53.60 | 54.00 | 0.40 | 0.75% | 53.70 | 4 | 54.00 | 43 | 19.93 |
| 2017-04-26 | 9930 | 57535 | 35 | 3088249 | 53.70 | 54.10 | 53.30 | 54.10 | 0.10 | 0.19% | 53.80 | 3 | 54.10 | 4 | 19.96 |
| 2017-04-27 | 9930 | 19150 | 18 | 1027575 | 53.40 | 54.10 | 53.40 | 54.10 | 0.00 | 0% | 53.80 | 8 | 54.10 | 4 | 19.96 |
| 2017-04-28 | 9930 | 8036 | 8 | 432962 | 53.70 | 54.00 | 53.70 | 53.90 | 0.20 | -0.37% | 53.90 | 1 | 54.10 | 3 | 19.89 |
| 2017-05-02 | 9930 | 32380 | 26 | 1736330 | 53.50 | 53.80 | 53.40 | 53.80 | 0.10 | -0.19% | 53.70 | 1 | 53.90 | 2 | 19.85 |
| 2017-05-03 | 9930 | 17000 | 14 | 913900 | 53.70 | 53.80 | 53.70 | 53.70 | 0.10 | -0.19% | 53.70 | 4 | 54.00 | 11 | 19.82 |
| 2017-05-04 | 9930 | 37272 | 30 | 2001388 | 53.70 | 54.00 | 53.60 | 54.00 | 0.30 | 0.56% | 53.70 | 4 | 54.00 | 2 | 19.93 |
| 2017-05-05 | 9930 | 5207 | 6 | 279319 | 53.70 | 53.70 | 53.50 | 53.60 | 0.40 | -0.74% | 53.70 | 5 | 54.00 | 4 | 19.78 |
| 2017-05-08 | 9930 | 44051 | 24 | 2368158 | 53.70 | 54.00 | 53.60 | 53.80 | 0.20 | 0.37% | 53.70 | 9 | 53.80 | 2 | 19.01 |
| 2017-05-09 | 9930 | 118880 | 86 | 6313524 | 53.80 | 53.80 | 53.00 | 53.00 | 0.80 | -1.49% | 53.10 | 5 | 53.70 | 2 | 18.73 |
| 2017-05-10 | 9930 | 29550 | 31 | 1568402 | 53.00 | 53.50 | 52.80 | 53.10 | 0.10 | 0.19% | 53.00 | 15 | 53.50 | 6 | 18.76 |
| 2017-05-11 | 9930 | 42100 | 36 | 2247469 | 53.20 | 53.50 | 53.20 | 53.30 | 0.20 | 0.38% | 53.20 | 6 | 53.70 | 5 | 18.83 |
| 2017-05-12 | 9930 | 34878 | 37 | 1864271 | 53.60 | 53.70 | 53.20 | 53.50 | 0.20 | 0.38% | 53.30 | 4 | 53.70 | 1 | 18.90 |
| 2017-05-15 | 9930 | 32989 | 27 | 1765011 | 53.50 | 53.70 | 53.30 | 53.30 | 0.20 | -0.37% | 53.40 | 2 | 53.80 | 2 | 18.83 |
| 2017-05-16 | 9930 | 37403 | 28 | 2003439 | 53.30 | 53.80 | 53.30 | 53.70 | 0.40 | 0.75% | 53.60 | 3 | 53.90 | 2 | 18.98 |
| 2017-05-17 | 9930 | 60223 | 45 | 3252353 | 53.70 | 54.30 | 53.70 | 54.20 | 0.50 | 0.93% | 54.10 | 5 | 54.20 | 3 | 19.15 |
| 2017-05-18 | 9930 | 15000 | 13 | 810600 | 54.20 | 54.20 | 53.90 | 53.90 | 0.30 | -0.55% | 53.80 | 2 | 54.00 | 1 | 19.05 |
| 2017-05-19 | 9930 | 35204 | 29 | 1906437 | 53.90 | 54.60 | 53.90 | 54.60 | 0.70 | 1.3% | 54.00 | 18 | 54.70 | 1 | 19.29 |
| 2017-05-22 | 9930 | 38990 | 24 | 2131155 | 54.60 | 54.90 | 54.60 | 54.60 | 0.00 | 0% | 54.30 | 1 | 54.50 | 1 | 19.29 |
| 2017-05-23 | 9930 | 22309 | 22 | 1210240 | 54.20 | 54.30 | 54.20 | 54.30 | 0.30 | -0.55% | 54.20 | 5 | 54.60 | 10 | 19.19 |
| 2017-05-24 | 9930 | 45549 | 44 | 2475773 | 54.30 | 54.60 | 54.00 | 54.60 | 0.30 | 0.55% | 54.40 | 4 | 54.60 | 5 | 19.29 |
| 2017-05-25 | 9930 | 20000 | 19 | 1088600 | 54.60 | 54.60 | 54.30 | 54.40 | 0.20 | -0.37% | 54.30 | 6 | 54.40 | 5 | 19.22 |
| 2017-05-26 | 9930 | 83105 | 66 | 4575795 | 54.60 | 55.30 | 54.60 | 54.80 | 0.40 | 0.74% | 54.80 | 3 | 54.90 | 2 | 19.36 |
| 2017-05-31 | 9930 | 149185 | 140 | 8299045 | 55.00 | 57.00 | 54.80 | 57.00 | 2.20 | 4.01% | 55.80 | 10 | 57.00 | 9 | 20.14 |
| 2017-06-01 | 9930 | 80638 | 69 | 4531037 | 57.00 | 57.00 | 55.50 | 55.50 | 1.50 | -2.63% | 55.50 | 6 | 55.80 | 3 | 19.61 |
| 2017-06-02 | 9930 | 32280 | 34 | 1787139 | 55.60 | 55.60 | 55.10 | 55.20 | 0.30 | -0.54% | 55.20 | 25 | 55.30 | 4 | 19.51 |
| 2017-06-03 | 9930 | 16094 | 16 | 887192 | 55.20 | 55.20 | 55.00 | 55.10 | 0.10 | -0.18% | 55.00 | 6 | 55.20 | 7 | 19.47 |
| 2017-06-06 | 9930 | 34611 | 34 | 1894320 | 54.70 | 54.80 | 54.60 | 54.70 | 0.10 | -0.73% | 54.60 | 20 | 54.70 | 1 | 19.33 |
| 2017-06-07 | 9930 | 29969 | 33 | 1640002 | 54.80 | 54.80 | 54.60 | 54.70 | 0.00 | 0% | 54.70 | 6 | 54.80 | 18 | 19.33 |
| 2017-06-08 | 9930 | 40152 | 35 | 2192929 | 54.70 | 54.70 | 54.50 | 54.50 | 0.20 | -0.37% | 54.50 | 20 | 54.70 | 14 | 19.26 |
| 2017-06-09 | 9930 | 23000 | 14 | 1254100 | 54.50 | 54.70 | 54.40 | 54.60 | 0.10 | 0.18% | 54.50 | 1 | 54.60 | 3 | 19.29 |
| 2017-06-12 | 9930 | 42100 | 31 | 2298658 | 54.60 | 54.60 | 54.60 | 54.60 | 0.00 | 0% | 54.60 | 5 | 54.70 | 5 | 19.29 |
| 2017-06-13 | 9930 | 67300 | 39 | 3683109 | 54.60 | 55.00 | 54.60 | 54.60 | 0.00 | 0% | 54.50 | 6 | 54.60 | 4 | 19.29 |
| 2017-06-14 | 9930 | 19114 | 15 | 1045095 | 54.60 | 54.80 | 54.50 | 54.80 | 0.20 | 0.37% | 54.50 | 26 | 54.70 | 1 | 19.36 |
| 2017-06-15 | 9930 | 21665 | 20 | 1187040 | 54.80 | 54.80 | 54.70 | 54.80 | 0.00 | 0% | 54.60 | 11 | 54.70 | 5 | 19.36 |
| 2017-06-16 | 9930 | 28322 | 30 | 1544510 | 54.70 | 54.70 | 54.30 | 54.30 | 0.50 | -0.91% | 54.30 | 7 | 54.60 | 11 | 19.19 |
| 2017-06-19 | 9930 | 35273 | 35 | 1911620 | 54.10 | 54.40 | 54.00 | 54.20 | 0.10 | -0.18% | 54.20 | 2 | 54.30 | 2 | 19.15 |
| 2017-06-20 | 9930 | 53134 | 33 | 2888710 | 54.10 | 54.50 | 54.10 | 54.40 | 0.20 | 0.37% | 54.40 | 5 | 54.50 | 9 | 19.22 |
| 2017-06-21 | 9930 | 76885 | 51 | 4197520 | 54.20 | 54.80 | 54.20 | 54.80 | 0.40 | 0.74% | 54.70 | 3 | 54.90 | 1 | 19.36 |
| 2017-06-22 | 9930 | 52300 | 33 | 2871440 | 54.90 | 55.00 | 54.80 | 55.00 | 0.20 | 0.36% | 54.90 | 5 | 55.00 | 30 | 19.43 |
| 2017-06-23 | 9930 | 46163 | 32 | 2544613 | 55.00 | 55.50 | 55.00 | 55.10 | 0.10 | 0.18% | 55.00 | 4 | 55.10 | 10 | 19.47 |
| 2017-06-26 | 9930 | 57560 | 56 | 3184466 | 55.00 | 55.40 | 55.00 | 55.40 | 0.30 | 0.54% | 55.40 | 14 | 55.50 | 5 | 19.58 |
| 2017-06-27 | 9930 | 84206 | 76 | 4672173 | 55.70 | 55.70 | 55.40 | 55.40 | 0.00 | 0% | 55.20 | 1 | 55.40 | 3 | 19.58 |
| 2017-06-28 | 9930 | 47454 | 48 | 2622530 | 55.40 | 55.60 | 54.80 | 55.00 | 0.40 | -0.72% | 55.00 | 2 | 55.40 | 6 | 19.43 |
| 2017-06-29 | 9930 | 45364 | 40 | 2514673 | 55.00 | 55.50 | 55.00 | 55.40 | 0.40 | 0.73% | 55.20 | 4 | 55.40 | 12 | 19.58 |
| 2017-06-30 | 9930 | 62609 | 50 | 3452675 | 55.40 | 55.40 | 55.00 | 55.30 | 0.10 | -0.18% | 55.20 | 2 | 55.30 | 8 | 19.54 |
| 2017-07-03 | 9930 | 52232 | 52 | 2885727 | 55.30 | 55.40 | 55.10 | 55.40 | 0.10 | 0.18% | 55.40 | 1 | 55.50 | 28 | 19.58 |
| 2017-07-04 | 9930 | 119054 | 73 | 6599424 | 55.40 | 55.60 | 55.30 | 55.50 | 0.10 | 0.18% | 55.50 | 1 | 55.60 | 35 | 19.61 |
| 2017-07-05 | 9930 | 131094 | 93 | 7280124 | 55.50 | 55.70 | 55.40 | 55.60 | 0.10 | 0.18% | 55.50 | 4 | 55.70 | 18 | 19.65 |
| 2017-07-06 | 9930 | 167160 | 101 | 9287374 | 55.60 | 55.70 | 55.40 | 55.40 | 0.20 | -0.36% | 55.40 | 1 | 55.50 | 10 | 19.58 |
| 2017-07-07 | 9930 | 218905 | 148 | 12141425 | 55.40 | 55.80 | 55.30 | 55.30 | 0.10 | -0.18% | 55.20 | 10 | 55.30 | 44 | 19.54 |
| 2017-07-10 | 9930 | 117470 | 105 | 6182893 | 52.50 | 52.80 | 52.50 | 52.60 | 0.00 | -4.88% | 52.60 | 2 | 52.70 | 10 | 18.59 |
| 2017-07-11 | 9930 | 112610 | 86 | 5921552 | 52.60 | 52.80 | 52.40 | 52.40 | 0.20 | -0.38% | 52.40 | 14 | 52.50 | 3 | 18.52 |
| 2017-07-12 | 9930 | 65250 | 44 | 3421374 | 52.50 | 52.50 | 52.40 | 52.50 | 0.10 | 0.19% | 52.40 | 8 | 52.50 | 1 | 18.55 |
| 2017-07-13 | 9930 | 50287 | 38 | 2641925 | 52.50 | 52.60 | 52.50 | 52.50 | 0.00 | 0% | 52.40 | 20 | 52.50 | 12 | 18.55 |
| 2017-07-14 | 9930 | 22101 | 23 | 1160283 | 52.50 | 52.50 | 52.40 | 52.50 | 0.00 | 0% | 52.50 | 12 | 52.60 | 11 | 18.55 |
| 2017-07-17 | 9930 | 39072 | 28 | 2046644 | 52.40 | 52.50 | 52.30 | 52.50 | 0.00 | 0% | 52.40 | 7 | 52.50 | 15 | 18.55 |
| 2017-07-18 | 9930 | 49693 | 45 | 2601758 | 52.50 | 52.50 | 52.30 | 52.40 | 0.10 | -0.19% | 52.30 | 15 | 52.50 | 13 | 18.52 |
| 2017-07-19 | 9930 | 85222 | 70 | 4457543 | 52.20 | 52.60 | 52.10 | 52.10 | 0.30 | -0.57% | 52.10 | 6 | 52.60 | 3 | 18.41 |
| 2017-07-20 | 9930 | 164650 | 117 | 8553362 | 52.10 | 52.10 | 51.70 | 51.80 | 0.30 | -0.58% | 51.70 | 13 | 51.80 | 3 | 18.30 |
| 2017-07-21 | 9930 | 178500 | 138 | 9196150 | 51.80 | 51.80 | 51.20 | 51.50 | 0.30 | -0.58% | 51.40 | 8 | 51.60 | 2 | 18.20 |
| 2017-07-24 | 9930 | 89500 | 92 | 4617945 | 51.50 | 51.80 | 51.50 | 51.50 | 0.00 | 0% | 51.50 | 18 | 51.80 | 5 | 18.20 |
| 2017-07-25 | 9930 | 56219 | 46 | 2922216 | 51.80 | 52.30 | 51.70 | 52.20 | 0.70 | 1.36% | 52.10 | 1 | 52.20 | 2 | 18.45 |
| 2017-07-26 | 9930 | 71366 | 32 | 3724468 | 52.20 | 52.30 | 51.90 | 51.90 | 0.30 | -0.57% | 52.00 | 1 | 52.20 | 7 | 18.34 |
| 2017-07-27 | 9930 | 91475 | 46 | 4740800 | 52.00 | 52.10 | 51.70 | 51.70 | 0.20 | -0.39% | 51.70 | 7 | 51.90 | 1 | 18.27 |
| 2017-07-28 | 9930 | 26544 | 36 | 1376864 | 51.90 | 51.90 | 51.90 | 51.90 | 0.20 | 0.39% | 51.90 | 1 | 52.00 | 3 | 18.34 |
| 2017-07-31 | 9930 | 41980 | 35 | 2186952 | 52.00 | 52.20 | 52.00 | 52.00 | 0.10 | 0.19% | 52.00 | 5 | 52.20 | 9 | 18.37 |
| 2017-08-01 | 9930 | 40524 | 30 | 2121013 | 52.10 | 52.50 | 52.10 | 52.40 | 0.40 | 0.77% | 52.40 | 2 | 52.50 | 5 | 18.52 |
| 2017-08-02 | 9930 | 30016 | 30 | 1575848 | 52.50 | 52.50 | 52.40 | 52.50 | 0.10 | 0.19% | 52.50 | 3 | 52.60 | 1 | 18.55 |
| 2017-08-03 | 9930 | 24307 | 19 | 1279001 | 52.70 | 52.70 | 52.40 | 52.60 | 0.10 | 0.19% | 52.50 | 13 | 52.60 | 4 | 18.59 |
| 2017-08-04 | 9930 | 19410 | 17 | 1019457 | 52.60 | 52.60 | 52.40 | 52.50 | 0.10 | -0.19% | 52.40 | 11 | 52.50 | 2 | 18.55 |
| 2017-08-07 | 9930 | 24300 | 22 | 1266600 | 52.50 | 52.60 | 52.00 | 52.50 | 0.00 | 0% | 52.20 | 4 | 52.50 | 2 | 18.55 |
| 2017-08-08 | 9930 | 21605 | 35 | 1128715 | 52.20 | 52.30 | 52.20 | 52.30 | 0.20 | -0.38% | 52.20 | 9 | 52.40 | 1 | 19.44 |
| 2017-08-09 | 9930 | 48148 | 32 | 2505627 | 52.20 | 52.20 | 52.00 | 52.20 | 0.10 | -0.19% | 52.00 | 23 | 52.20 | 2 | 19.41 |
| 2017-08-10 | 9930 | 70120 | 47 | 3647928 | 52.20 | 52.20 | 51.80 | 52.00 | 0.20 | -0.38% | 51.80 | 6 | 52.00 | 5 | 19.33 |
| 2017-08-11 | 9930 | 33683 | 29 | 1749585 | 51.80 | 52.00 | 51.80 | 52.00 | 0.00 | 0% | 51.90 | 1 | 52.00 | 9 | 19.33 |
| 2017-08-14 | 9930 | 104287 | 80 | 5359979 | 51.90 | 51.90 | 51.20 | 51.20 | 0.80 | -1.54% | 51.20 | 5 | 51.30 | 7 | 19.03 |
| 2017-08-15 | 9930 | 130231 | 87 | 6659626 | 51.20 | 51.60 | 51.00 | 51.60 | 0.40 | 0.78% | 51.30 | 1 | 51.70 | 1 | 19.18 |
| 2017-08-16 | 9930 | 75404 | 71 | 3884266 | 51.00 | 52.10 | 51.00 | 51.20 | 0.40 | -0.78% | 51.10 | 22 | 51.70 | 2 | 19.03 |
| 2017-08-17 | 9930 | 24389 | 23 | 1250571 | 51.20 | 51.50 | 51.20 | 51.30 | 0.10 | 0.2% | 51.40 | 1 | 51.60 | 1 | 19.07 |
| 2017-08-18 | 9930 | 31000 | 25 | 1596600 | 51.30 | 51.70 | 51.30 | 51.70 | 0.40 | 0.78% | 51.50 | 2 | 51.70 | 5 | 19.22 |
| 2017-08-21 | 9930 | 31314 | 29 | 1616556 | 51.70 | 51.80 | 51.50 | 51.80 | 0.10 | 0.19% | 51.80 | 1 | 51.90 | 1 | 19.26 |
| 2017-08-22 | 9930 | 36000 | 25 | 1868400 | 51.90 | 52.00 | 51.80 | 51.80 | 0.00 | 0% | 51.80 | 1 | 52.00 | 15 | 19.26 |
| 2017-08-23 | 9930 | 32290 | 25 | 1675067 | 51.80 | 52.00 | 51.70 | 52.00 | 0.20 | 0.39% | 51.70 | 12 | 51.90 | 3 | 19.33 |
| 2017-08-24 | 9930 | 21150 | 26 | 1097800 | 51.90 | 52.00 | 51.80 | 51.90 | 0.10 | -0.19% | 51.80 | 11 | 52.00 | 13 | 19.29 |
| 2017-08-25 | 9930 | 39060 | 31 | 2021532 | 51.70 | 51.90 | 51.60 | 51.80 | 0.10 | -0.19% | 51.70 | 18 | 51.80 | 6 | 19.26 |
| 2017-08-28 | 9930 | 32369 | 28 | 1680096 | 51.70 | 52.00 | 51.70 | 51.90 | 0.10 | 0.19% | 51.90 | 3 | 52.00 | 4 | 19.29 |
| 2017-08-29 | 9930 | 31638 | 29 | 1614016 | 51.60 | 52.00 | 51.60 | 51.90 | 0.00 | 0% | 51.90 | 2 | 52.40 | 4 | 19.29 |
| 2017-08-30 | 9930 | 34065 | 25 | 1769912 | 51.90 | 52.00 | 51.90 | 51.90 | 0.00 | 0% | 51.90 | 9 | 52.10 | 7 | 19.29 |
| 2017-08-31 | 9930 | 22054 | 22 | 1146850 | 52.00 | 52.00 | 52.00 | 52.00 | 0.10 | 0.19% | 51.90 | 12 | 52.00 | 1 | 19.33 |
| 2017-09-01 | 9930 | 18368 | 23 | 956728 | 52.00 | 52.20 | 52.00 | 52.20 | 0.20 | 0.38% | 52.10 | 2 | 52.20 | 6 | 19.41 |
| 2017-09-04 | 9930 | 34467 | 34 | 1795428 | 52.20 | 52.20 | 52.00 | 52.10 | 0.10 | -0.19% | 52.00 | 4 | 52.20 | 4 | 19.37 |
| 2017-09-05 | 9930 | 20300 | 20 | 1058189 | 52.00 | 52.30 | 52.00 | 52.30 | 0.20 | 0.38% | 52.30 | 5 | 52.40 | 2 | 19.44 |
| 2017-09-06 | 9930 | 27038 | 24 | 1414509 | 52.30 | 52.50 | 52.30 | 52.50 | 0.20 | 0.38% | 52.30 | 12 | 52.50 | 10 | 19.52 |
| 2017-09-07 | 9930 | 41220 | 33 | 2150549 | 52.50 | 52.50 | 52.00 | 52.50 | 0.00 | 0% | 52.10 | 2 | 52.40 | 4 | 19.52 |
| 2017-09-08 | 9930 | 17875 | 26 | 935547 | 52.30 | 52.40 | 52.20 | 52.40 | 0.10 | -0.19% | 52.30 | 4 | 52.40 | 2 | 19.48 |
| 2017-09-11 | 9930 | 67539 | 55 | 3541758 | 52.50 | 52.50 | 52.30 | 52.50 | 0.10 | 0.19% | 52.40 | 3 | 52.50 | 13 | 19.52 |
| 2017-09-12 | 9930 | 58400 | 44 | 3075919 | 52.50 | 52.80 | 52.50 | 52.80 | 0.30 | 0.57% | 52.50 | 11 | 52.80 | 2 | 19.63 |
| 2017-09-13 | 9930 | 57335 | 59 | 3037652 | 52.80 | 53.20 | 52.80 | 53.20 | 0.40 | 0.76% | 53.20 | 2 | 53.30 | 4 | 19.78 |
| 2017-09-14 | 9930 | 148873 | 119 | 8008642 | 53.30 | 54.00 | 53.30 | 53.80 | 0.60 | 1.13% | 53.80 | 2 | 53.90 | 1 | 20.00 |
| 2017-09-15 | 9930 | 59414 | 47 | 3180648 | 53.80 | 53.80 | 53.40 | 53.40 | 0.40 | -0.74% | 53.40 | 15 | 53.80 | 5 | 19.85 |
| 2017-09-18 | 9930 | 49473 | 47 | 2639697 | 53.20 | 53.60 | 53.20 | 53.60 | 0.20 | 0.37% | 53.30 | 9 | 53.70 | 4 | 19.93 |
| 2017-09-19 | 9930 | 56248 | 48 | 3018491 | 53.60 | 54.00 | 53.40 | 53.50 | 0.10 | -0.19% | 53.30 | 10 | 53.50 | 2 | 19.89 |
| 2017-09-20 | 9930 | 23096 | 23 | 1236451 | 53.30 | 53.80 | 53.30 | 53.30 | 0.20 | -0.37% | 53.30 | 12 | 53.70 | 3 | 19.81 |
| 2017-09-21 | 9930 | 20138 | 17 | 1074596 | 53.30 | 53.50 | 53.30 | 53.50 | 0.20 | 0.38% | 53.30 | 6 | 53.50 | 2 | 19.89 |
| 2017-09-22 | 9930 | 32000 | 21 | 1701900 | 53.20 | 53.50 | 53.10 | 53.40 | 0.10 | -0.19% | 53.30 | 2 | 53.50 | 4 | 19.85 |
| 2017-09-25 | 9930 | 76100 | 50 | 4037249 | 53.10 | 53.20 | 53.00 | 53.20 | 0.20 | -0.37% | 53.10 | 20 | 53.20 | 2 | 19.78 |
| 2017-09-26 | 9930 | 26167 | 25 | 1387615 | 53.00 | 53.20 | 52.90 | 53.20 | 0.00 | 0% | 52.90 | 5 | 53.80 | 1 | 19.78 |
| 2017-09-27 | 9930 | 24100 | 22 | 1278480 | 53.00 | 53.20 | 52.90 | 53.10 | 0.10 | -0.19% | 52.90 | 3 | 53.20 | 4 | 19.74 |
| 2017-09-28 | 9930 | 19220 | 22 | 1023070 | 53.10 | 53.40 | 53.00 | 53.00 | 0.10 | -0.19% | 52.90 | 3 | 53.10 | 10 | 19.70 |
| 2017-09-29 | 9930 | 25000 | 16 | 1322200 | 52.90 | 53.10 | 52.80 | 53.10 | 0.10 | 0.19% | 52.80 | 3 | 53.10 | 2 | 19.74 |
| 2017-09-30 | 9930 | 4000 | 4 | 211700 | 53.10 | 53.10 | 52.80 | 52.90 | 0.20 | -0.38% | 53.00 | 2 | 53.10 | 1 | 19.67 |
| 2017-10-02 | 9930 | 21142 | 21 | 1120980 | 52.90 | 53.10 | 52.90 | 53.00 | 0.10 | 0.19% | 53.00 | 5 | 53.10 | 15 | 19.70 |
| 2017-10-03 | 9930 | 46004 | 38 | 2443519 | 53.00 | 53.30 | 53.00 | 53.00 | 0.00 | 0% | 52.90 | 1 | 53.00 | 12 | 19.70 |
| 2017-10-05 | 9930 | 31800 | 34 | 1686377 | 53.00 | 53.20 | 53.00 | 53.00 | 0.00 | 0% | 53.00 | 5 | 53.20 | 3 | 19.70 |
| 2017-10-06 | 9930 | 23330 | 22 | 1237020 | 53.00 | 53.10 | 53.00 | 53.10 | 0.10 | 0.19% | 53.10 | 1 | 53.20 | 3 | 19.74 |
| 2017-10-11 | 9930 | 76129 | 74 | 4110049 | 53.30 | 54.80 | 53.30 | 53.90 | 0.80 | 1.51% | 53.70 | 6 | 53.90 | 11 | 20.04 |
| 2017-10-12 | 9930 | 95502 | 76 | 5180257 | 54.50 | 54.70 | 54.10 | 54.30 | 0.40 | 0.74% | 54.20 | 6 | 54.30 | 13 | 20.19 |
| 2017-10-13 | 9930 | 101609 | 76 | 5535369 | 54.30 | 54.70 | 54.10 | 54.70 | 0.40 | 0.74% | 54.60 | 2 | 54.70 | 9 | 20.33 |
| 2017-10-16 | 9930 | 68469 | 51 | 3735045 | 54.60 | 54.60 | 54.50 | 54.60 | 0.10 | -0.18% | 54.50 | 11 | 54.60 | 10 | 20.30 |
| 2017-10-17 | 9930 | 40382 | 39 | 2201655 | 54.60 | 54.60 | 54.30 | 54.60 | 0.00 | 0% | 54.40 | 6 | 54.60 | 11 | 20.30 |
| 2017-10-18 | 9930 | 52077 | 39 | 2835619 | 54.60 | 54.60 | 54.10 | 54.60 | 0.00 | 0% | 54.50 | 1 | 54.60 | 7 | 20.30 |
| 2017-10-19 | 9930 | 33651 | 28 | 1835179 | 54.60 | 54.60 | 54.40 | 54.40 | 0.20 | -0.37% | 54.30 | 3 | 54.50 | 1 | 20.22 |
| 2017-10-20 | 9930 | 35450 | 36 | 1931705 | 54.40 | 54.70 | 54.30 | 54.60 | 0.20 | 0.37% | 54.50 | 4 | 54.70 | 11 | 20.30 |
| 2017-10-23 | 9930 | 30220 | 25 | 1645556 | 54.30 | 54.60 | 54.30 | 54.50 | 0.10 | -0.18% | 54.40 | 7 | 54.50 | 10 | 20.26 |
| 2017-10-24 | 9930 | 20500 | 15 | 1117399 | 54.50 | 54.60 | 54.40 | 54.50 | 0.00 | 0% | 54.50 | 4 | 54.60 | 7 | 20.26 |
| 2017-10-25 | 9930 | 36405 | 30 | 1985971 | 54.50 | 54.60 | 54.50 | 54.50 | 0.00 | 0% | 54.50 | 5 | 54.60 | 12 | 20.26 |
| 2017-10-26 | 9930 | 28052 | 21 | 1528738 | 54.40 | 54.60 | 54.40 | 54.60 | 0.10 | 0.18% | 54.50 | 1 | 54.60 | 12 | 20.30 |
| 2017-10-27 | 9930 | 37200 | 37 | 2019658 | 54.50 | 54.50 | 54.00 | 54.20 | 0.40 | -0.73% | 54.20 | 9 | 54.30 | 5 | 20.15 |
| 2017-10-30 | 9930 | 30411 | 27 | 1653474 | 54.20 | 54.60 | 54.20 | 54.40 | 0.20 | 0.37% | 54.40 | 4 | 54.60 | 1 | 20.22 |
| 2017-10-31 | 9930 | 53163 | 41 | 2906199 | 54.50 | 54.80 | 54.40 | 54.60 | 0.20 | 0.37% | 54.50 | 8 | 54.60 | 10 | 20.30 |
| 2017-11-01 | 9930 | 23135 | 22 | 1265994 | 54.60 | 54.80 | 54.60 | 54.70 | 0.10 | 0.18% | 54.60 | 5 | 54.80 | 3 | 20.33 |
| 2017-11-02 | 9930 | 102325 | 82 | 5624070 | 54.90 | 55.10 | 54.70 | 55.10 | 0.40 | 0.73% | 55.10 | 1 | 55.20 | 14 | 20.48 |
| 2017-11-03 | 9930 | 65200 | 49 | 3596500 | 55.20 | 55.40 | 55.00 | 55.10 | 0.00 | 0% | 55.00 | 10 | 55.10 | 4 | 20.48 |
| 2017-11-06 | 9930 | 43000 | 34 | 2367900 | 55.50 | 55.50 | 54.90 | 54.90 | 0.20 | -0.36% | 54.80 | 6 | 55.10 | 8 | 20.41 |
| 2017-11-07 | 9930 | 47517 | 35 | 2597692 | 54.80 | 54.80 | 54.50 | 54.60 | 0.30 | -0.55% | 54.60 | 2 | 54.70 | 1 | 20.30 |
| 2017-11-08 | 9930 | 35094 | 25 | 1912945 | 54.50 | 54.60 | 54.40 | 54.40 | 0.20 | -0.37% | 54.40 | 4 | 54.60 | 6 | 20.22 |
| 2017-11-09 | 9930 | 76957 | 56 | 4214236 | 54.80 | 55.00 | 54.40 | 54.50 | 0.10 | 0.18% | 54.50 | 4 | 54.90 | 6 | 20.26 |
| 2017-11-10 | 9930 | 21594 | 25 | 1180650 | 54.60 | 54.80 | 54.50 | 54.80 | 0.30 | 0.55% | 54.70 | 4 | 54.80 | 8 | 17.62 |
| 2017-11-13 | 9930 | 119220 | 84 | 6586400 | 55.00 | 55.40 | 55.00 | 55.00 | 0.20 | 0.36% | 55.00 | 19 | 55.20 | 7 | 17.68 |
| 2017-11-14 | 9930 | 65100 | 46 | 3591400 | 55.20 | 55.30 | 55.00 | 55.10 | 0.10 | 0.18% | 55.10 | 13 | 55.30 | 10 | 17.72 |
| 2017-11-15 | 9930 | 70148 | 49 | 3860984 | 55.10 | 55.20 | 54.80 | 55.10 | 0.00 | 0% | 54.90 | 1 | 55.10 | 13 | 17.72 |
| 2017-11-16 | 9930 | 55092 | 36 | 3025760 | 55.10 | 55.10 | 54.60 | 54.80 | 0.30 | -0.54% | 54.70 | 5 | 54.90 | 1 | 17.62 |
| 2017-11-17 | 9930 | 82002 | 56 | 4471610 | 54.80 | 54.90 | 54.00 | 54.70 | 0.10 | -0.18% | 54.60 | 1 | 54.80 | 2 | 17.59 |
| 2017-11-20 | 9930 | 32060 | 21 | 1753206 | 54.70 | 54.80 | 54.60 | 54.70 | 0.00 | 0% | 54.60 | 18 | 54.90 | 5 | 17.59 |
| 2017-11-21 | 9930 | 32500 | 37 | 1785300 | 54.90 | 55.00 | 54.80 | 54.90 | 0.20 | 0.37% | 54.80 | 5 | 54.90 | 14 | 17.65 |
| 2017-11-22 | 9930 | 72346 | 64 | 3978461 | 54.90 | 55.10 | 54.90 | 55.10 | 0.20 | 0.36% | 55.00 | 9 | 55.10 | 3 | 17.72 |
| 2017-11-23 | 9930 | 107704 | 68 | 5978200 | 55.50 | 55.80 | 55.30 | 55.40 | 0.30 | 0.54% | 55.30 | 4 | 55.40 | 4 | 17.81 |
| 2017-11-24 | 9930 | 57470 | 52 | 3167643 | 55.40 | 55.50 | 54.90 | 55.20 | 0.20 | -0.36% | 55.10 | 1 | 55.30 | 1 | 17.75 |
| 2017-11-27 | 9930 | 133338 | 109 | 7418559 | 55.50 | 55.80 | 55.40 | 55.60 | 0.40 | 0.72% | 55.50 | 21 | 55.60 | 1 | 17.88 |
| 2017-11-28 | 9930 | 104592 | 83 | 5842952 | 55.60 | 56.00 | 55.60 | 55.80 | 0.20 | 0.36% | 55.80 | 4 | 55.90 | 1 | 17.94 |
| 2017-11-29 | 9930 | 157485 | 139 | 8869499 | 55.80 | 56.60 | 55.80 | 56.50 | 0.70 | 1.25% | 56.40 | 6 | 56.60 | 12 | 18.17 |
| 2017-11-30 | 9930 | 156030 | 122 | 8765765 | 56.80 | 56.80 | 56.00 | 56.00 | 0.50 | -0.88% | 56.00 | 13 | 56.20 | 10 | 18.01 |
| 2017-12-01 | 9930 | 78026 | 61 | 4341957 | 56.00 | 56.00 | 55.50 | 55.60 | 0.40 | -0.71% | 55.50 | 25 | 55.60 | 3 | 17.88 |
| 2017-12-04 | 9930 | 69283 | 44 | 3860033 | 55.80 | 56.00 | 55.60 | 55.70 | 0.10 | 0.18% | 55.60 | 2 | 55.70 | 7 | 17.91 |
| 2017-12-05 | 9930 | 34082 | 33 | 1895292 | 55.60 | 56.00 | 55.40 | 55.70 | 0.00 | 0% | 55.50 | 7 | 55.70 | 4 | 17.91 |
| 2017-12-06 | 9930 | 63100 | 49 | 3498570 | 55.50 | 55.70 | 55.30 | 55.30 | 0.40 | -0.72% | 55.30 | 6 | 55.40 | 1 | 17.78 |
| 2017-12-07 | 9930 | 92524 | 55 | 5102376 | 55.30 | 55.40 | 55.00 | 55.20 | 0.10 | -0.18% | 55.10 | 1 | 55.20 | 7 | 17.75 |
| 2017-12-08 | 9930 | 24062 | 24 | 1325553 | 55.00 | 55.20 | 55.00 | 55.20 | 0.00 | 0% | 55.00 | 15 | 55.20 | 1 | 17.75 |
| 2017-12-11 | 9930 | 28400 | 24 | 1574017 | 55.40 | 55.50 | 55.40 | 55.40 | 0.20 | 0.36% | 55.30 | 5 | 55.50 | 16 | 17.81 |
| 2017-12-12 | 9930 | 48228 | 41 | 2684822 | 55.50 | 55.90 | 55.50 | 55.60 | 0.20 | 0.36% | 55.60 | 3 | 55.80 | 6 | 17.88 |
| 2017-12-13 | 9930 | 55400 | 49 | 3093379 | 55.60 | 56.00 | 55.60 | 55.90 | 0.30 | 0.54% | 55.80 | 2 | 56.00 | 4 | 17.97 |
| 2017-12-14 | 9930 | 60930 | 48 | 3431664 | 56.00 | 56.50 | 55.80 | 56.20 | 0.30 | 0.54% | 56.20 | 5 | 56.30 | 22 | 18.07 |
| 2017-12-15 | 9930 | 55000 | 36 | 3087500 | 56.20 | 56.30 | 55.90 | 56.00 | 0.20 | -0.36% | 55.90 | 2 | 56.20 | 2 | 18.01 |
| 2017-12-18 | 9930 | 74782 | 52 | 4207424 | 56.00 | 56.30 | 56.00 | 56.20 | 0.20 | 0.36% | 56.20 | 8 | 56.30 | 2 | 18.07 |
| 2017-12-19 | 9930 | 48092 | 36 | 2704580 | 56.20 | 56.40 | 56.10 | 56.20 | 0.00 | 0% | 56.10 | 6 | 56.30 | 5 | 18.07 |
| 2017-12-20 | 9930 | 64724 | 50 | 3631444 | 56.20 | 56.30 | 55.80 | 56.30 | 0.10 | 0.18% | 56.20 | 1 | 56.30 | 8 | 18.10 |
| 2017-12-21 | 9930 | 75074 | 59 | 4263218 | 56.30 | 57.00 | 56.30 | 56.80 | 0.50 | 0.89% | 56.80 | 1 | 57.00 | 20 | 18.26 |
| 2017-12-22 | 9930 | 224382 | 150 | 12948468 | 56.80 | 58.20 | 56.80 | 58.20 | 1.40 | 2.46% | 58.20 | 7 | 58.30 | 16 | 18.71 |
| 2017-12-25 | 9930 | 375309 | 270 | 22421973 | 58.30 | 60.20 | 58.30 | 60.00 | 1.80 | 3.09% | 59.90 | 16 | 60.00 | 29 | 19.29 |
| 2017-12-26 | 9930 | 218373 | 167 | 12970067 | 60.40 | 60.40 | 58.50 | 58.50 | 1.50 | -2.5% | 58.50 | 2 | 58.60 | 2 | 18.81 |
| 2017-12-27 | 9930 | 54869 | 53 | 3209019 | 58.10 | 58.60 | 58.10 | 58.60 | 0.10 | 0.17% | 58.50 | 4 | 58.70 | 4 | 18.84 |
| 2017-12-28 | 9930 | 32841 | 33 | 1919965 | 58.10 | 58.70 | 58.10 | 58.60 | 0.00 | 0% | 58.60 | 2 | 58.70 | 6 | 18.84 |
| 2017-12-29 | 9930 | 43176 | 46 | 2541917 | 58.60 | 59.00 | 58.60 | 59.00 | 0.40 | 0.68% | 58.80 | 5 | 59.10 | 1 | 18.97 |