群益證(6005)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 | 9.53 0 0% | 9.31 -0.22 -2.31% | 9.31 0 0% | 9.18 -0.13 -1.4% | 9.18 0 0% | 8.78 -0.4 -4.36% | 8.77 -0.01 -0.11% | 8.79 0.02 0.23% | 8.67 -0.12 -1.37% | 8.52 -0.15 -1.73% | 8.71 0.19 2.23% | 8.71 0 0% | 8.51 -0.2 -2.3% | 8.45 -0.06 -0.71% | 8.43 -0.02 -0.24% | 8.55 0.12 1.42% | 8.41 -0.14 -1.64% | 8.32 -0.09 -1.07% | 8.37 0.05 0.6% | 8.70 0.33 3.94% | 8.85 0.15 1.72% | 8.75 | ||||||||||
| 2 月 | 8.63 -0.22 -2.49% | 8.47 -0.16 -1.85% | 8.46 -0.01 -0.12% | 8.53 0.07 0.83% | 8.58 0.05 0.59% | 8.61 0.03 0.35% | 8.66 0.05 0.58% | 8.65 -0.01 -0.12% | 8.72 0.07 0.81% | 8.64 -0.08 -0.92% | 8.67 0.03 0.35% | 8.68 0.01 0.12% | 8.63 | |||||||||||||||||||
| 3 月 | 8.70 0.02 0.23% | 8.89 0.19 2.18% | 9.06 0.17 1.91% | 9.05 -0.01 -0.11% | 9.11 0.06 0.66% | 9.12 0.01 0.11% | 9.03 -0.09 -0.99% | 8.99 -0.04 -0.44% | 8.96 -0.03 -0.33% | 9.00 0.04 0.45% | 8.83 -0.17 -1.89% | 9.00 0.17 1.93% | 8.85 -0.15 -1.67% | 9.02 0.17 1.92% | 8.93 -0.09 -1% | 8.89 -0.04 -0.45% | 8.86 -0.03 -0.34% | 8.80 -0.06 -0.68% | 8.89 0.09 1.02% | 8.82 -0.07 -0.79% | 8.79 -0.03 -0.34% | 8.76 -0.03 -0.34% | 8.78 0.02 0.23% | 8.93 | ||||||||
| 4 月 | 8.85 0.07 0.8% | 8.73 -0.12 -1.36% | 8.71 -0.02 -0.23% | 8.74 0.03 0.34% | 8.68 -0.06 -0.69% | 8.67 -0.01 -0.12% | 8.69 0.02 0.23% | 8.70 0.01 0.12% | 8.67 -0.03 -0.34% | 8.65 -0.02 -0.23% | 8.63 -0.02 -0.23% | 8.66 0.03 0.35% | 8.62 -0.04 -0.46% | 8.62 0 0% | 8.71 0.09 1.04% | 8.63 -0.08 -0.92% | 8.63 0 0% | 8.59 -0.04 -0.46% | 8.51 -0.08 -0.93% | 8.66 | ||||||||||||
| 5 月 | 8.46 -0.05 -0.59% | 8.30 -0.16 -1.89% | 8.26 -0.04 -0.48% | 8.24 -0.02 -0.24% | 8.22 -0.02 -0.24% | 8.24 0.02 0.24% | 8.19 -0.05 -0.61% | 8.14 -0.05 -0.61% | 8.09 -0.05 -0.61% | 8.03 -0.06 -0.74% | 8.07 0.04 0.5% | 8.06 -0.01 -0.12% | 8.05 -0.01 -0.12% | 8.10 0.05 0.62% | 8.29 0.19 2.35% | 8.25 -0.04 -0.48% | 8.33 0.08 0.97% | 8.29 -0.04 -0.48% | 8.38 0.09 1.09% | 8.40 0.02 0.24% | 8.40 0 0% | 8.23 | ||||||||||
| 6 月 | 8.40 0 0% | 8.35 -0.05 -0.6% | 8.38 0.03 0.36% | 8.35 -0.03 -0.36% | 8.34 -0.01 -0.12% | 8.36 0.02 0.24% | 8.39 0.03 0.36% | 8.30 -0.09 -1.07% | 8.34 0.04 0.48% | 8.35 0.01 0.12% | 8.30 -0.05 -0.6% | 8.00 -0.3 -3.61% | 8.21 0.21 2.63% | 8.28 0.07 0.85% | 8.32 0.04 0.48% | 8.32 0 0% | 8.22 -0.1 -1.2% | 8.16 -0.06 -0.73% | 8.17 0.01 0.12% | 8.22 0.05 0.61% | 8.22 0 0% | 8.28 | ||||||||||
| 7 月 | 8.28 0.06 0.73% | 8.30 0.02 0.24% | 8.23 -0.07 -0.84% | 8.23 0 0% | 8.32 0.09 1.09% | 8.40 0.08 0.96% | 8.46 0.06 0.71% | 8.46 0 0% | 8.62 0.16 1.89% | 8.74 0.12 1.39% | 8.74 0 0% | 8.69 -0.05 -0.57% | 8.75 0.06 0.69% | 8.77 0.02 0.23% | 8.76 -0.01 -0.11% | 8.78 0.02 0.23% | 8.75 -0.03 -0.34% | 8.77 0.02 0.23% | 8.72 -0.05 -0.57% | 8.56 | ||||||||||||
| 8 月 | 8.77 0.05 0.57% | 8.73 -0.04 -0.46% | 8.72 -0.01 -0.11% | 8.74 0.02 0.23% | 8.76 0.02 0.23% | 8.78 0.02 0.23% | 8.75 -0.03 -0.34% | 8.82 0.07 0.8% | 8.32 -0.5 -5.67% | 8.35 0.03 0.36% | 8.32 -0.03 -0.36% | 8.35 0.03 0.36% | 8.34 -0.01 -0.12% | 8.31 -0.03 -0.36% | 8.19 -0.12 -1.44% | 8.11 -0.08 -0.98% | 8.11 0 0% | 8.09 -0.02 -0.25% | 8.12 0.03 0.37% | 8.14 0.02 0.25% | 8.16 0.02 0.25% | 8.10 -0.06 -0.74% | 8.04 -0.06 -0.74% | 8.39 | ||||||||
| 9 月 | 8.04 0 0% | 8.06 0.02 0.25% | 8.08 0.02 0.25% | 8.24 0.16 1.98% | 8.24 0 0% | 8.26 0.02 0.24% | 8.25 -0.01 -0.12% | 8.15 -0.1 -1.21% | 8.15 0 0% | 8.12 -0.03 -0.37% | 8.23 0.11 1.35% | 8.23 0 0% | 8.20 -0.03 -0.36% | 8.26 0.06 0.73% | 8.25 -0.01 -0.12% | 8.26 0.01 0.12% | 8.20 -0.06 -0.73% | 8.20 0 0% | 8.16 -0.04 -0.49% | 8.18 | ||||||||||||
| 10 月 | 8.18 0.02 0.25% | 8.17 -0.01 -0.12% | 8.14 -0.03 -0.37% | 8.14 0 0% | 8.11 -0.03 -0.37% | 8.04 -0.07 -0.86% | 8.05 0.01 0.12% | 8.02 -0.03 -0.37% | 7.95 -0.07 -0.87% | 7.91 -0.04 -0.5% | 7.94 0.03 0.38% | 7.94 0 0% | 7.98 0.04 0.5% | 7.92 -0.06 -0.75% | 7.92 0 0% | 7.93 0.01 0.13% | 7.93 0 0% | 7.97 0.04 0.5% | 7.94 -0.03 -0.38% | 7.90 -0.04 -0.5% | 7.99 | |||||||||||
| 11 月 | 7.95 0.05 0.63% | 7.90 -0.05 -0.63% | 7.88 -0.02 -0.25% | 7.88 0 0% | 7.91 0.03 0.38% | 7.97 0.06 0.76% | 7.88 -0.09 -1.13% | 7.97 0.09 1.14% | 7.88 -0.09 -1.13% | 8.12 0.24 3.05% | 8.34 0.22 2.71% | 8.37 0.03 0.36% | 8.40 0.03 0.36% | 8.43 0.03 0.36% | 8.46 0.03 0.36% | 8.55 0.09 1.06% | 8.66 0.11 1.29% | 8.70 0.04 0.46% | 8.76 0.06 0.69% | 8.84 0.08 0.91% | 8.87 0.03 0.34% | 8.95 0.08 0.9% | 8.34 | |||||||||
| 12 月 | 9.09 0.14 1.56% | 9.19 0.1 1.1% | 9.16 -0.03 -0.33% | 9.20 0.04 0.44% | 9.23 0.03 0.33% | 9.27 0.04 0.43% | 9.30 0.03 0.32% | 9.33 0.03 0.32% | 9.38 0.05 0.54% | 9.39 0.01 0.11% | 9.40 0.01 0.11% | 9.42 0.02 0.21% | 9.39 -0.03 -0.32% | 9.40 0.01 0.11% | 9.40 0 0% | 9.34 -0.06 -0.64% | 9.27 -0.07 -0.75% | 9.35 0.08 0.86% | 9.35 0 0% | 9.42 0.07 0.75% | 9.44 0.02 0.21% | 9.69 0.25 2.65% | 9.33 |
說明:最高漲幅:3.94%最低跌幅:-5.67% 最高價:9.69最低價:7.88平均價:8.52,灰色底表示週末,漲143天(9.28)元,跌130天(-8.84)元,平盤30天
4%=1,3%=6,2%=13,1%=50,0%=103,-0%=1,-1%=3,-2%=10,-3%=58,-4%=58,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016-01-04 | 6005 | 4821274 | 1003 | 46474591 | 9.89 | 9.89 | 9.50 | 9.53 | 0.38 | 0% | 9.53 | 72 | 9.54 | 193 | 16.43 |
| 2016-01-05 | 6005 | 2983100 | 952 | 27989651 | 9.48 | 9.48 | 9.30 | 9.31 | 0.22 | -2.31% | 9.31 | 39 | 9.32 | 1 | 16.05 |
| 2016-01-06 | 6005 | 1828190 | 698 | 16959571 | 9.32 | 9.37 | 9.22 | 9.31 | 0.00 | 0% | 9.31 | 27 | 9.32 | 22 | 16.05 |
| 2016-01-07 | 6005 | 2800407 | 549 | 25889250 | 9.28 | 9.34 | 9.15 | 9.18 | 0.13 | -1.4% | 9.18 | 41 | 9.21 | 2 | 15.83 |
| 2016-01-08 | 6005 | 1911366 | 483 | 17563771 | 9.16 | 9.25 | 9.13 | 9.18 | 0.00 | 0% | 9.17 | 74 | 9.18 | 40 | 15.83 |
| 2016-01-11 | 6005 | 4008662 | 1085 | 35424627 | 9.16 | 9.16 | 8.71 | 8.78 | 0.40 | -4.36% | 8.78 | 18 | 8.84 | 11 | 15.14 |
| 2016-01-12 | 6005 | 1284090 | 446 | 11303370 | 8.78 | 8.88 | 8.77 | 8.77 | 0.01 | -0.11% | 8.77 | 57 | 8.78 | 10 | 15.12 |
| 2016-01-13 | 6005 | 1262820 | 583 | 11110508 | 8.83 | 8.88 | 8.72 | 8.79 | 0.02 | 0.23% | 8.75 | 10 | 8.79 | 4 | 15.16 |
| 2016-01-14 | 6005 | 1100148 | 426 | 9562103 | 8.75 | 8.75 | 8.65 | 8.67 | 0.12 | -1.37% | 8.67 | 125 | 8.70 | 14 | 14.95 |
| 2016-01-15 | 6005 | 1646217 | 607 | 14156919 | 8.68 | 8.75 | 8.52 | 8.52 | 0.15 | -1.73% | 8.52 | 111 | 8.55 | 4 | 14.69 |
| 2016-01-18 | 6005 | 2328886 | 710 | 19912414 | 8.48 | 8.71 | 8.45 | 8.71 | 0.19 | 2.23% | 8.69 | 1 | 8.71 | 5 | 15.02 |
| 2016-01-19 | 6005 | 795568 | 303 | 6892879 | 8.63 | 8.72 | 8.61 | 8.71 | 0.00 | 0% | 8.71 | 29 | 8.72 | 16 | 15.02 |
| 2016-01-20 | 6005 | 1547291 | 597 | 13206419 | 8.70 | 8.70 | 8.46 | 8.51 | 0.20 | -2.3% | 8.50 | 212 | 8.51 | 15 | 14.67 |
| 2016-01-21 | 6005 | 1121035 | 359 | 9514840 | 8.65 | 8.65 | 8.45 | 8.45 | 0.06 | -0.71% | 8.45 | 61 | 8.48 | 5 | 14.57 |
| 2016-01-22 | 6005 | 934352 | 529 | 7909388 | 8.52 | 8.59 | 8.40 | 8.43 | 0.02 | -0.24% | 8.43 | 7 | 8.45 | 3 | 14.53 |
| 2016-01-25 | 6005 | 1073176 | 520 | 9163020 | 8.51 | 8.58 | 8.50 | 8.55 | 0.12 | 1.42% | 8.55 | 34 | 8.56 | 4 | 14.74 |
| 2016-01-26 | 6005 | 892727 | 450 | 7537564 | 8.50 | 8.51 | 8.41 | 8.41 | 0.14 | -1.64% | 8.41 | 75 | 8.43 | 19 | 14.50 |
| 2016-01-27 | 6005 | 1518652 | 625 | 12714092 | 8.43 | 8.45 | 8.30 | 8.32 | 0.09 | -1.07% | 8.31 | 17 | 8.32 | 18 | 14.34 |
| 2016-01-28 | 6005 | 919979 | 436 | 7718635 | 8.32 | 8.44 | 8.30 | 8.37 | 0.05 | 0.6% | 8.37 | 90 | 8.40 | 17 | 14.43 |
| 2016-01-29 | 6005 | 3038903 | 1064 | 26146762 | 8.41 | 8.75 | 8.40 | 8.70 | 0.33 | 3.94% | 8.68 | 5 | 8.70 | 20 | 15.00 |
| 2016-01-30 | 6005 | 1984946 | 675 | 17440314 | 8.75 | 8.88 | 8.69 | 8.85 | 0.15 | 1.72% | 8.84 | 86 | 8.85 | 7 | 15.26 |
| 2016-02-02 | 6005 | 2374883 | 898 | 20599132 | 8.73 | 8.74 | 8.60 | 8.63 | 0.14 | -2.49% | 8.63 | 13 | 8.66 | 1 | 14.88 |
| 2016-02-03 | 6005 | 2349070 | 1041 | 19984990 | 8.56 | 8.56 | 8.44 | 8.47 | 0.16 | -1.85% | 8.47 | 22 | 8.48 | 97 | 14.60 |
| 2016-02-15 | 6005 | 1703552 | 636 | 14354291 | 8.45 | 8.47 | 8.37 | 8.46 | 0.01 | -0.12% | 8.45 | 38 | 8.46 | 178 | 14.59 |
| 2016-02-16 | 6005 | 3789821 | 752 | 32398124 | 8.47 | 8.66 | 8.47 | 8.53 | 0.07 | 0.83% | 8.53 | 24 | 8.56 | 1 | 14.71 |
| 2016-02-17 | 6005 | 1089086 | 363 | 9351300 | 8.58 | 8.63 | 8.55 | 8.58 | 0.05 | 0.59% | 8.57 | 5 | 8.58 | 27 | 14.79 |
| 2016-02-18 | 6005 | 1313543 | 492 | 11354925 | 8.65 | 8.69 | 8.61 | 8.61 | 0.03 | 0.35% | 8.61 | 26 | 8.64 | 117 | 14.84 |
| 2016-02-19 | 6005 | 869639 | 273 | 7497887 | 8.61 | 8.66 | 8.60 | 8.66 | 0.05 | 0.58% | 8.65 | 1 | 8.66 | 7 | 14.93 |
| 2016-02-22 | 6005 | 938463 | 497 | 8122721 | 8.64 | 8.70 | 8.62 | 8.65 | 0.01 | -0.12% | 8.65 | 11 | 8.66 | 142 | 14.91 |
| 2016-02-23 | 6005 | 1511629 | 470 | 13120833 | 8.66 | 8.72 | 8.63 | 8.72 | 0.07 | 0.81% | 8.71 | 1 | 8.72 | 100 | 15.03 |
| 2016-02-24 | 6005 | 752107 | 385 | 6509849 | 8.70 | 8.72 | 8.63 | 8.64 | 0.08 | -0.92% | 8.64 | 78 | 8.66 | 3 | 14.90 |
| 2016-02-25 | 6005 | 1072578 | 313 | 9283765 | 8.69 | 8.70 | 8.62 | 8.67 | 0.03 | 0.35% | 8.67 | 4 | 8.68 | 97 | 14.95 |
| 2016-02-26 | 6005 | 1069587 | 508 | 9264097 | 8.67 | 8.69 | 8.63 | 8.68 | 0.01 | 0.12% | 8.67 | 28 | 8.68 | 14 | 14.97 |
| 2016-03-01 | 6005 | 1188276 | 560 | 10325245 | 8.63 | 8.73 | 8.61 | 8.70 | 0.02 | 0.23% | 8.69 | 1 | 8.70 | 87 | 15.00 |
| 2016-03-02 | 6005 | 3859118 | 1211 | 34240137 | 8.80 | 8.92 | 8.79 | 8.89 | 0.19 | 2.18% | 8.89 | 71 | 8.90 | 51 | 15.33 |
| 2016-03-03 | 6005 | 3373419 | 1136 | 30437745 | 8.93 | 9.09 | 8.92 | 9.06 | 0.17 | 1.91% | 9.06 | 12 | 9.07 | 2 | 15.62 |
| 2016-03-04 | 6005 | 2541181 | 747 | 23069031 | 9.08 | 9.12 | 9.04 | 9.05 | 0.01 | -0.11% | 9.05 | 63 | 9.06 | 10 | 15.60 |
| 2016-03-07 | 6005 | 1902174 | 596 | 17310330 | 9.11 | 9.14 | 9.05 | 9.11 | 0.06 | 0.66% | 9.08 | 1 | 9.11 | 20 | 15.71 |
| 2016-03-08 | 6005 | 1796945 | 850 | 16290011 | 9.11 | 9.13 | 9.00 | 9.12 | 0.01 | 0.11% | 9.10 | 14 | 9.12 | 79 | 15.72 |
| 2016-03-09 | 6005 | 1585080 | 597 | 14301446 | 9.11 | 9.11 | 9.00 | 9.03 | 0.09 | -0.99% | 9.03 | 3 | 9.04 | 37 | 15.57 |
| 2016-03-10 | 6005 | 1221893 | 438 | 11003652 | 9.03 | 9.06 | 8.98 | 8.99 | 0.04 | -0.44% | 8.99 | 15 | 9.00 | 5 | 15.50 |
| 2016-03-11 | 6005 | 1020661 | 520 | 9166643 | 8.97 | 9.01 | 8.96 | 8.96 | 0.03 | -0.33% | 8.96 | 54 | 8.97 | 12 | 15.45 |
| 2016-03-14 | 6005 | 1481906 | 475 | 13356142 | 9.01 | 9.03 | 9.00 | 9.00 | 0.04 | 0.45% | 9.00 | 116 | 9.02 | 2 | 15.52 |
| 2016-03-15 | 6005 | 1080046 | 504 | 9617138 | 9.01 | 9.02 | 8.83 | 8.83 | 0.17 | -1.89% | 8.83 | 32 | 8.84 | 1 | 15.22 |
| 2016-03-16 | 6005 | 1516609 | 491 | 13539886 | 8.83 | 9.00 | 8.83 | 9.00 | 0.17 | 1.93% | 8.99 | 1 | 9.00 | 43 | 15.52 |
| 2016-03-17 | 6005 | 3283677 | 1233 | 29417841 | 9.04 | 9.12 | 8.83 | 8.85 | 0.15 | -1.67% | 8.84 | 73 | 8.85 | 31 | 15.26 |
| 2016-03-18 | 6005 | 3180549 | 673 | 28502785 | 8.91 | 9.02 | 8.86 | 9.02 | 0.17 | 1.92% | 8.95 | 42 | 9.02 | 430 | 15.55 |
| 2016-03-21 | 6005 | 957396 | 410 | 8573087 | 9.02 | 9.03 | 8.90 | 8.93 | 0.09 | -1% | 8.93 | 52 | 8.94 | 9 | 15.40 |
| 2016-03-22 | 6005 | 711117 | 322 | 6338686 | 9.00 | 9.00 | 8.88 | 8.89 | 0.04 | -0.45% | 8.89 | 25 | 8.90 | 3 | 15.33 |
| 2016-03-23 | 6005 | 767242 | 316 | 6809465 | 8.93 | 8.93 | 8.85 | 8.86 | 0.03 | -0.34% | 8.85 | 75 | 8.86 | 7 | 15.28 |
| 2016-03-24 | 6005 | 1180840 | 411 | 10395248 | 8.86 | 8.86 | 8.74 | 8.80 | 0.06 | -0.68% | 8.80 | 7 | 8.81 | 2 | 15.17 |
| 2016-03-25 | 6005 | 627374 | 176 | 5553176 | 8.84 | 8.91 | 8.80 | 8.89 | 0.09 | 1.02% | 8.89 | 27 | 8.90 | 8 | 15.33 |
| 2016-03-28 | 6005 | 940377 | 269 | 8291200 | 8.88 | 8.90 | 8.78 | 8.82 | 0.07 | -0.79% | 8.81 | 1 | 8.82 | 7 | 15.21 |
| 2016-03-29 | 6005 | 2012272 | 457 | 17820865 | 8.87 | 8.92 | 8.77 | 8.79 | 0.03 | -0.34% | 8.78 | 30 | 8.79 | 15 | 15.16 |
| 2016-03-30 | 6005 | 3318531 | 782 | 29100786 | 8.85 | 8.85 | 8.74 | 8.76 | 0.03 | -0.34% | 8.76 | 70 | 8.78 | 10 | 15.10 |
| 2016-03-31 | 6005 | 719576 | 412 | 6331328 | 8.83 | 8.85 | 8.77 | 8.78 | 0.02 | 0.23% | 8.77 | 133 | 8.80 | 35 | 12.91 |
| 2016-04-01 | 6005 | 1181705 | 757 | 10412613 | 8.80 | 8.86 | 8.78 | 8.85 | 0.07 | 0.8% | 8.83 | 27 | 8.85 | 21 | 13.01 |
| 2016-04-06 | 6005 | 2636229 | 1134 | 23097316 | 8.85 | 8.85 | 8.71 | 8.73 | 0.12 | -1.36% | 8.73 | 30 | 8.74 | 5 | 12.84 |
| 2016-04-07 | 6005 | 1536716 | 533 | 13385818 | 8.77 | 8.79 | 8.67 | 8.71 | 0.02 | -0.23% | 8.70 | 13 | 8.71 | 1 | 12.81 |
| 2016-04-08 | 6005 | 940393 | 388 | 8200041 | 8.70 | 8.74 | 8.67 | 8.74 | 0.03 | 0.34% | 8.73 | 20 | 8.74 | 11 | 12.85 |
| 2016-04-11 | 6005 | 1297495 | 404 | 11280685 | 8.70 | 8.73 | 8.65 | 8.68 | 0.06 | -0.69% | 8.68 | 18 | 8.69 | 10 | 12.76 |
| 2016-04-12 | 6005 | 1505798 | 702 | 13023523 | 8.70 | 8.71 | 8.61 | 8.67 | 0.01 | -0.12% | 8.66 | 1 | 8.67 | 37 | 12.75 |
| 2016-04-13 | 6005 | 1219524 | 346 | 10603772 | 8.67 | 8.73 | 8.67 | 8.69 | 0.02 | 0.23% | 8.69 | 19 | 8.70 | 157 | 12.78 |
| 2016-04-14 | 6005 | 734465 | 351 | 6396322 | 8.71 | 8.74 | 8.69 | 8.70 | 0.01 | 0.12% | 8.70 | 6 | 8.71 | 47 | 12.79 |
| 2016-04-15 | 6005 | 1891332 | 1089 | 16428960 | 8.70 | 8.72 | 8.65 | 8.67 | 0.03 | -0.34% | 8.67 | 9 | 8.69 | 31 | 12.75 |
| 2016-04-18 | 6005 | 726746 | 476 | 6287527 | 8.67 | 8.69 | 8.63 | 8.65 | 0.02 | -0.23% | 8.64 | 21 | 8.65 | 64 | 12.72 |
| 2016-04-19 | 6005 | 719571 | 521 | 6223488 | 8.66 | 8.68 | 8.63 | 8.63 | 0.02 | -0.23% | 8.63 | 75 | 8.65 | 76 | 12.69 |
| 2016-04-20 | 6005 | 2053129 | 828 | 17710543 | 8.64 | 8.66 | 8.58 | 8.66 | 0.03 | 0.35% | 8.62 | 2 | 8.66 | 117 | 12.74 |
| 2016-04-21 | 6005 | 1363558 | 546 | 11746249 | 8.60 | 8.64 | 8.60 | 8.62 | 0.04 | -0.46% | 8.61 | 89 | 8.62 | 77 | 12.68 |
| 2016-04-22 | 6005 | 1780355 | 412 | 15339078 | 8.57 | 8.65 | 8.57 | 8.62 | 0.00 | 0% | 8.60 | 116 | 8.62 | 92 | 12.68 |
| 2016-04-25 | 6005 | 2367183 | 659 | 20542155 | 8.62 | 8.72 | 8.55 | 8.71 | 0.09 | 1.04% | 8.70 | 30 | 8.71 | 17 | 12.81 |
| 2016-04-26 | 6005 | 959676 | 702 | 8312699 | 8.71 | 8.71 | 8.61 | 8.63 | 0.08 | -0.92% | 8.63 | 116 | 8.68 | 46 | 12.69 |
| 2016-04-27 | 6005 | 847808 | 451 | 7314766 | 8.63 | 8.64 | 8.61 | 8.63 | 0.00 | 0% | 8.63 | 14 | 8.64 | 43 | 12.69 |
| 2016-04-28 | 6005 | 2032513 | 481 | 17484959 | 8.63 | 8.68 | 8.58 | 8.59 | 0.04 | -0.46% | 8.59 | 215 | 8.60 | 21 | 12.63 |
| 2016-04-29 | 6005 | 1895208 | 463 | 16137359 | 8.59 | 8.59 | 8.48 | 8.51 | 0.08 | -0.93% | 8.50 | 68 | 8.51 | 25 | 12.51 |
| 2016-05-03 | 6005 | 737718 | 355 | 6240859 | 8.52 | 8.53 | 8.42 | 8.46 | 0.05 | -0.59% | 8.45 | 3 | 8.46 | 37 | 12.44 |
| 2016-05-04 | 6005 | 1243091 | 368 | 10365893 | 8.40 | 8.45 | 8.30 | 8.30 | 0.16 | -1.89% | 8.30 | 118 | 8.32 | 2 | 12.21 |
| 2016-05-05 | 6005 | 1002861 | 316 | 8303140 | 8.29 | 8.32 | 8.24 | 8.26 | 0.04 | -0.48% | 8.26 | 27 | 8.31 | 15 | 12.15 |
| 2016-05-06 | 6005 | 825053 | 236 | 6789774 | 8.27 | 8.28 | 8.21 | 8.24 | 0.02 | -0.24% | 8.23 | 2 | 8.24 | 137 | 12.12 |
| 2016-05-09 | 6005 | 598284 | 221 | 4931074 | 8.33 | 8.33 | 8.21 | 8.22 | 0.02 | -0.24% | 8.22 | 98 | 8.24 | 36 | 12.09 |
| 2016-05-10 | 6005 | 807090 | 300 | 6645648 | 8.22 | 8.26 | 8.20 | 8.24 | 0.02 | 0.24% | 8.23 | 15 | 8.25 | 10 | 12.12 |
| 2016-05-11 | 6005 | 778612 | 248 | 6381026 | 8.26 | 8.26 | 8.17 | 8.19 | 0.05 | -0.61% | 8.19 | 16 | 8.20 | 428 | 12.04 |
| 2016-05-12 | 6005 | 781988 | 219 | 6375990 | 8.19 | 8.19 | 8.12 | 8.14 | 0.05 | -0.61% | 8.14 | 74 | 8.15 | 12 | 11.97 |
| 2016-05-13 | 6005 | 1144336 | 351 | 9248168 | 8.14 | 8.16 | 8.04 | 8.09 | 0.05 | -0.61% | 8.08 | 1 | 8.09 | 37 | 16.18 |
| 2016-05-16 | 6005 | 1236227 | 333 | 9911852 | 8.03 | 8.04 | 8.00 | 8.03 | 0.06 | -0.74% | 8.02 | 13 | 8.04 | 20 | 16.06 |
| 2016-05-17 | 6005 | 1725518 | 400 | 13851464 | 8.08 | 8.08 | 8.01 | 8.07 | 0.04 | 0.5% | 8.06 | 8 | 8.07 | 2 | 16.14 |
| 2016-05-18 | 6005 | 1359700 | 288 | 10908814 | 8.06 | 8.08 | 7.99 | 8.06 | 0.01 | -0.12% | 8.05 | 2 | 8.06 | 64 | 16.12 |
| 2016-05-19 | 6005 | 608625 | 153 | 4892828 | 8.06 | 8.08 | 8.02 | 8.05 | 0.01 | -0.12% | 8.03 | 34 | 8.05 | 83 | 16.10 |
| 2016-05-20 | 6005 | 691836 | 156 | 5578892 | 8.03 | 8.10 | 8.01 | 8.10 | 0.05 | 0.62% | 8.09 | 6 | 8.10 | 61 | 16.20 |
| 2016-05-23 | 6005 | 2059400 | 608 | 16938117 | 8.10 | 8.32 | 8.05 | 8.29 | 0.19 | 2.35% | 8.28 | 10 | 8.29 | 4 | 16.58 |
| 2016-05-24 | 6005 | 584410 | 167 | 4820559 | 8.30 | 8.31 | 8.20 | 8.25 | 0.04 | -0.48% | 8.23 | 8 | 8.25 | 4 | 16.50 |
| 2016-05-25 | 6005 | 1306550 | 325 | 10873969 | 8.28 | 8.35 | 8.28 | 8.33 | 0.08 | 0.97% | 8.32 | 12 | 8.33 | 17 | 16.66 |
| 2016-05-26 | 6005 | 347900 | 175 | 2890008 | 8.34 | 8.35 | 8.27 | 8.29 | 0.04 | -0.48% | 8.29 | 11 | 8.30 | 38 | 16.58 |
| 2016-05-27 | 6005 | 634864 | 274 | 5302179 | 8.34 | 8.38 | 8.32 | 8.38 | 0.09 | 1.09% | 8.36 | 100 | 8.38 | 11 | 16.76 |
| 2016-05-30 | 6005 | 591261 | 199 | 4946466 | 8.38 | 8.40 | 8.32 | 8.40 | 0.02 | 0.24% | 8.39 | 1 | 8.40 | 102 | 16.80 |
| 2016-05-31 | 6005 | 1113411 | 343 | 9323154 | 8.40 | 8.40 | 8.33 | 8.40 | 0.00 | 0% | 8.34 | 35 | 8.40 | 392 | 16.80 |
| 2016-06-01 | 6005 | 917930 | 325 | 7710526 | 8.40 | 8.42 | 8.37 | 8.40 | 0.00 | 0% | 8.40 | 25 | 8.41 | 12 | 16.80 |
| 2016-06-02 | 6005 | 244699 | 119 | 2049979 | 8.42 | 8.42 | 8.35 | 8.35 | 0.05 | -0.6% | 8.35 | 57 | 8.36 | 2 | 16.70 |
| 2016-06-03 | 6005 | 509674 | 156 | 4250695 | 8.36 | 8.39 | 8.32 | 8.38 | 0.03 | 0.36% | 8.35 | 4 | 8.38 | 19 | 16.76 |
| 2016-06-04 | 6005 | 282333 | 83 | 2359609 | 8.38 | 8.38 | 8.35 | 8.35 | 0.03 | -0.36% | 8.35 | 11 | 8.37 | 50 | 16.70 |
| 2016-06-06 | 6005 | 390811 | 224 | 3254576 | 8.29 | 8.39 | 8.29 | 8.34 | 0.01 | -0.12% | 8.34 | 3 | 8.35 | 44 | 16.68 |
| 2016-06-07 | 6005 | 848487 | 497 | 7100603 | 8.37 | 8.39 | 8.34 | 8.36 | 0.02 | 0.24% | 8.36 | 69 | 8.38 | 54 | 16.72 |
| 2016-06-08 | 6005 | 907284 | 545 | 7611349 | 8.40 | 8.42 | 8.36 | 8.39 | 0.03 | 0.36% | 8.39 | 8 | 8.40 | 37 | 16.78 |
| 2016-06-13 | 6005 | 942057 | 394 | 7839091 | 8.37 | 8.38 | 8.29 | 8.30 | 0.09 | -1.07% | 8.30 | 9 | 8.31 | 5 | 16.60 |
| 2016-06-14 | 6005 | 515718 | 166 | 4292735 | 8.30 | 8.36 | 8.29 | 8.34 | 0.04 | 0.48% | 8.34 | 16 | 8.35 | 49 | 16.68 |
| 2016-06-15 | 6005 | 701550 | 194 | 5847696 | 8.34 | 8.38 | 8.30 | 8.35 | 0.01 | 0.12% | 8.34 | 54 | 8.35 | 7 | 16.70 |
| 2016-06-16 | 6005 | 619787 | 121 | 5149250 | 8.35 | 8.35 | 8.30 | 8.30 | 0.05 | -0.6% | 8.30 | 54 | 8.31 | 23 | 16.60 |
| 2016-06-17 | 6005 | 1623178 | 507 | 13198784 | 8.30 | 8.36 | 8.00 | 8.00 | 0.30 | -3.61% | 8.00 | 443 | 8.30 | 2 | 16.00 |
| 2016-06-20 | 6005 | 890974 | 408 | 7324200 | 8.19 | 8.26 | 8.16 | 8.21 | 0.21 | 2.63% | 8.21 | 15 | 8.22 | 16 | 16.42 |
| 2016-06-21 | 6005 | 789463 | 476 | 6528974 | 8.27 | 8.29 | 8.22 | 8.28 | 0.07 | 0.85% | 8.25 | 6 | 8.28 | 30 | 16.56 |
| 2016-06-22 | 6005 | 955740 | 314 | 7926558 | 8.30 | 8.32 | 8.26 | 8.32 | 0.04 | 0.48% | 8.31 | 13 | 8.32 | 35 | 16.64 |
| 2016-06-23 | 6005 | 671804 | 266 | 5578306 | 8.32 | 8.34 | 8.28 | 8.32 | 0.00 | 0% | 8.32 | 9 | 8.33 | 33 | 16.64 |
| 2016-06-24 | 6005 | 1700688 | 365 | 14047637 | 8.30 | 8.32 | 8.20 | 8.22 | 0.10 | -1.2% | 8.21 | 50 | 8.22 | 3 | 16.44 |
| 2016-06-27 | 6005 | 680202 | 449 | 5555575 | 8.22 | 8.22 | 8.12 | 8.16 | 0.06 | -0.73% | 8.16 | 11 | 8.20 | 3 | 16.32 |
| 2016-06-28 | 6005 | 398591 | 203 | 3253433 | 8.16 | 8.22 | 8.12 | 8.17 | 0.01 | 0.12% | 8.17 | 15 | 8.20 | 3 | 16.34 |
| 2016-06-29 | 6005 | 365702 | 218 | 3009372 | 8.24 | 8.28 | 8.21 | 8.22 | 0.05 | 0.61% | 8.21 | 39 | 8.22 | 1 | 16.44 |
| 2016-06-30 | 6005 | 670222 | 341 | 5526322 | 8.23 | 8.28 | 8.22 | 8.22 | 0.00 | 0% | 8.22 | 30 | 8.26 | 16 | 16.44 |
| 2016-07-01 | 6005 | 661885 | 237 | 5487555 | 8.25 | 8.31 | 8.25 | 8.28 | 0.06 | 0.73% | 8.28 | 67 | 8.30 | 1 | 16.56 |
| 2016-07-04 | 6005 | 706749 | 229 | 5849629 | 8.28 | 8.32 | 8.25 | 8.30 | 0.02 | 0.24% | 8.28 | 21 | 8.30 | 2 | 16.60 |
| 2016-07-06 | 6005 | 949496 | 299 | 7822546 | 8.30 | 8.30 | 8.20 | 8.23 | 0.11 | -0.84% | 8.22 | 17 | 8.24 | 13 | 16.46 |
| 2016-07-07 | 6005 | 547201 | 123 | 4501160 | 8.23 | 8.28 | 8.20 | 8.23 | 0.00 | 0% | 8.23 | 15 | 8.26 | 44 | 16.46 |
| 2016-07-11 | 6005 | 958713 | 324 | 7978608 | 8.30 | 8.34 | 8.27 | 8.32 | 0.09 | 1.09% | 8.32 | 3 | 8.33 | 2 | 16.64 |
| 2016-07-12 | 6005 | 1760320 | 542 | 14773705 | 8.35 | 8.46 | 8.34 | 8.40 | 0.08 | 0.96% | 8.40 | 149 | 8.41 | 6 | 16.80 |
| 2016-07-13 | 6005 | 2292616 | 686 | 19327423 | 8.43 | 8.46 | 8.39 | 8.46 | 0.06 | 0.71% | 8.44 | 6 | 8.46 | 23 | 16.92 |
| 2016-07-14 | 6005 | 778303 | 242 | 6574809 | 8.47 | 8.47 | 8.41 | 8.46 | 0.00 | 0% | 8.45 | 1 | 8.46 | 106 | 16.92 |
| 2016-07-15 | 6005 | 2179877 | 697 | 18674326 | 8.49 | 8.62 | 8.48 | 8.62 | 0.16 | 1.89% | 8.62 | 6 | 8.63 | 55 | 17.24 |
| 2016-07-18 | 6005 | 2040270 | 500 | 17816229 | 8.68 | 8.78 | 8.68 | 8.74 | 0.12 | 1.39% | 8.73 | 47 | 8.74 | 87 | 17.48 |
| 2016-07-19 | 6005 | 1474638 | 491 | 12884044 | 8.78 | 8.78 | 8.69 | 8.74 | 0.00 | 0% | 8.74 | 15 | 8.75 | 48 | 17.48 |
| 2016-07-20 | 6005 | 838283 | 300 | 7295719 | 8.74 | 8.74 | 8.68 | 8.69 | 0.05 | -0.57% | 8.68 | 47 | 8.70 | 2 | 17.38 |
| 2016-07-21 | 6005 | 3107783 | 575 | 27265159 | 8.70 | 8.82 | 8.70 | 8.75 | 0.06 | 0.69% | 8.74 | 75 | 8.75 | 83 | 17.50 |
| 2016-07-22 | 6005 | 1725247 | 379 | 15084820 | 8.78 | 8.80 | 8.69 | 8.77 | 0.02 | 0.23% | 8.76 | 20 | 8.77 | 18 | 17.54 |
| 2016-07-25 | 6005 | 1519671 | 391 | 13281113 | 8.77 | 8.79 | 8.69 | 8.76 | 0.01 | -0.11% | 8.73 | 12 | 8.76 | 36 | 17.52 |
| 2016-07-26 | 6005 | 1130117 | 228 | 9905045 | 8.72 | 8.78 | 8.71 | 8.78 | 0.02 | 0.23% | 8.77 | 6 | 8.78 | 30 | 17.56 |
| 2016-07-27 | 6005 | 1231300 | 296 | 10809636 | 8.78 | 8.81 | 8.75 | 8.75 | 0.03 | -0.34% | 8.75 | 12 | 8.76 | 20 | 17.50 |
| 2016-07-28 | 6005 | 819003 | 300 | 7178383 | 8.76 | 8.79 | 8.73 | 8.77 | 0.02 | 0.23% | 8.76 | 19 | 8.77 | 12 | 17.54 |
| 2016-07-29 | 6005 | 1336522 | 331 | 11676299 | 8.77 | 8.80 | 8.70 | 8.72 | 0.05 | -0.57% | 8.71 | 34 | 8.73 | 5 | 17.44 |
| 2016-08-01 | 6005 | 6832449 | 594 | 59817363 | 8.71 | 8.79 | 8.69 | 8.77 | 0.05 | 0.57% | 8.76 | 3 | 8.77 | 9 | 17.54 |
| 2016-08-02 | 6005 | 421935 | 177 | 3695923 | 8.77 | 8.78 | 8.73 | 8.73 | 0.04 | -0.46% | 8.73 | 153 | 8.76 | 20 | 17.46 |
| 2016-08-03 | 6005 | 2288996 | 266 | 19963816 | 8.71 | 8.75 | 8.70 | 8.72 | 0.01 | -0.11% | 8.72 | 112 | 8.74 | 10 | 17.44 |
| 2016-08-04 | 6005 | 1396492 | 289 | 12195253 | 8.74 | 8.75 | 8.71 | 8.74 | 0.02 | 0.23% | 8.73 | 11 | 8.74 | 19 | 17.48 |
| 2016-08-05 | 6005 | 1712431 | 478 | 14984958 | 8.74 | 8.76 | 8.72 | 8.76 | 0.02 | 0.23% | 8.75 | 82 | 8.76 | 159 | 17.52 |
| 2016-08-08 | 6005 | 5505629 | 688 | 48234252 | 8.77 | 8.78 | 8.74 | 8.78 | 0.02 | 0.23% | 8.77 | 2 | 8.78 | 187 | 17.56 |
| 2016-08-09 | 6005 | 4171918 | 850 | 36519769 | 8.77 | 8.78 | 8.73 | 8.75 | 0.03 | -0.34% | 8.75 | 98 | 8.76 | 30 | 17.50 |
| 2016-08-10 | 6005 | 8699893 | 1552 | 76398487 | 8.77 | 8.84 | 8.74 | 8.82 | 0.07 | 0.8% | 8.82 | 591 | 8.83 | 185 | 17.64 |
| 2016-08-11 | 6005 | 12026138 | 945 | 100436747 | 8.37 | 8.39 | 8.31 | 8.32 | 0.00 | -5.67% | 8.32 | 179 | 8.33 | 64 | 16.64 |
| 2016-08-12 | 6005 | 1554991 | 470 | 12987081 | 8.37 | 8.39 | 8.33 | 8.35 | 0.03 | 0.36% | 8.34 | 4 | 8.35 | 160 | 16.70 |
| 2016-08-15 | 6005 | 1753372 | 314 | 14564503 | 8.33 | 8.33 | 8.29 | 8.32 | 0.03 | -0.36% | 8.32 | 3 | 8.33 | 35 | 16.64 |
| 2016-08-16 | 6005 | 1168722 | 469 | 9730728 | 8.34 | 8.36 | 8.29 | 8.35 | 0.03 | 0.36% | 8.30 | 101 | 8.35 | 30 | 16.70 |
| 2016-08-17 | 6005 | 1026852 | 569 | 8523736 | 8.35 | 8.35 | 8.27 | 8.34 | 0.01 | -0.12% | 8.31 | 7 | 8.34 | 5 | 16.68 |
| 2016-08-18 | 6005 | 604678 | 263 | 5021189 | 8.30 | 8.33 | 8.28 | 8.31 | 0.03 | -0.36% | 8.31 | 42 | 8.32 | 9 | 16.62 |
| 2016-08-19 | 6005 | 2570439 | 540 | 21123664 | 8.31 | 8.31 | 8.18 | 8.19 | 0.12 | -1.44% | 8.19 | 174 | 8.20 | 6 | 16.38 |
| 2016-08-22 | 6005 | 1966488 | 540 | 15988220 | 8.19 | 8.19 | 8.10 | 8.11 | 0.08 | -0.98% | 8.11 | 33 | 8.12 | 28 | 16.22 |
| 2016-08-23 | 6005 | 1096619 | 251 | 8887649 | 8.11 | 8.13 | 8.09 | 8.11 | 0.00 | 0% | 8.11 | 101 | 8.12 | 70 | 16.22 |
| 2016-08-24 | 6005 | 575583 | 225 | 4662256 | 8.12 | 8.15 | 8.09 | 8.09 | 0.02 | -0.25% | 8.09 | 77 | 8.10 | 22 | 16.18 |
| 2016-08-25 | 6005 | 1146690 | 277 | 9293208 | 8.09 | 8.12 | 8.08 | 8.12 | 0.03 | 0.37% | 8.11 | 6 | 8.12 | 16 | 16.24 |
| 2016-08-26 | 6005 | 421162 | 235 | 3422867 | 8.12 | 8.14 | 8.11 | 8.14 | 0.02 | 0.25% | 8.13 | 5 | 8.14 | 30 | 16.28 |
| 2016-08-29 | 6005 | 1209563 | 416 | 9837304 | 8.15 | 8.17 | 8.09 | 8.16 | 0.02 | 0.25% | 8.15 | 3 | 8.16 | 211 | 16.32 |
| 2016-08-30 | 6005 | 1671232 | 758 | 13580322 | 8.15 | 8.19 | 8.09 | 8.10 | 0.06 | -0.74% | 8.10 | 154 | 8.13 | 13 | 15.58 |
| 2016-08-31 | 6005 | 1638694 | 714 | 13215128 | 8.10 | 8.12 | 8.04 | 8.04 | 0.06 | -0.74% | 8.04 | 105 | 8.07 | 117 | 15.46 |
| 2016-09-01 | 6005 | 594331 | 267 | 4781972 | 8.04 | 8.09 | 8.03 | 8.04 | 0.00 | 0% | 8.04 | 70 | 8.05 | 197 | 15.46 |
| 2016-09-02 | 6005 | 876692 | 344 | 7055744 | 8.09 | 8.09 | 8.03 | 8.06 | 0.02 | 0.25% | 8.05 | 120 | 8.06 | 39 | 15.50 |
| 2016-09-05 | 6005 | 1400619 | 359 | 11295991 | 8.03 | 8.11 | 8.03 | 8.08 | 0.02 | 0.25% | 8.07 | 20 | 8.08 | 149 | 15.54 |
| 2016-09-06 | 6005 | 1864799 | 677 | 15160752 | 8.10 | 8.24 | 8.07 | 8.24 | 0.16 | 1.98% | 8.15 | 10 | 8.24 | 46 | 15.85 |
| 2016-09-07 | 6005 | 1884689 | 597 | 15492056 | 8.19 | 8.27 | 8.19 | 8.24 | 0.00 | 0% | 8.24 | 2 | 8.25 | 18 | 15.85 |
| 2016-09-08 | 6005 | 1108684 | 421 | 9138095 | 8.25 | 8.26 | 8.22 | 8.26 | 0.02 | 0.24% | 8.24 | 1 | 8.26 | 106 | 15.88 |
| 2016-09-09 | 6005 | 1653634 | 785 | 13582307 | 8.25 | 8.26 | 8.16 | 8.25 | 0.01 | -0.12% | 8.24 | 95 | 8.25 | 19 | 15.87 |
| 2016-09-10 | 6005 | 381977 | 133 | 3113253 | 8.19 | 8.20 | 8.12 | 8.15 | 0.10 | -1.21% | 8.14 | 60 | 8.15 | 1 | 15.67 |
| 2016-09-12 | 6005 | 443509 | 180 | 3613689 | 8.15 | 8.19 | 8.12 | 8.15 | 0.00 | 0% | 8.13 | 2 | 8.15 | 173 | 15.67 |
| 2016-09-13 | 6005 | 530124 | 196 | 4308805 | 8.16 | 8.17 | 8.11 | 8.12 | 0.03 | -0.37% | 8.12 | 139 | 8.13 | 1 | 15.62 |
| 2016-09-14 | 6005 | 1997652 | 577 | 16354926 | 8.11 | 8.23 | 8.09 | 8.23 | 0.11 | 1.35% | 8.23 | 55 | 8.24 | 41 | 15.83 |
| 2016-09-19 | 6005 | 1203279 | 470 | 9897040 | 8.21 | 8.25 | 8.20 | 8.23 | 0.00 | 0% | 8.23 | 28 | 8.24 | 78 | 15.83 |
| 2016-09-20 | 6005 | 292269 | 144 | 2397606 | 8.23 | 8.25 | 8.18 | 8.20 | 0.03 | -0.36% | 8.18 | 44 | 8.20 | 26 | 15.77 |
| 2016-09-21 | 6005 | 2532559 | 839 | 20864797 | 8.20 | 8.28 | 8.20 | 8.26 | 0.06 | 0.73% | 8.26 | 121 | 8.27 | 35 | 15.88 |
| 2016-09-22 | 6005 | 1935463 | 259 | 15941019 | 8.26 | 8.28 | 8.18 | 8.25 | 0.01 | -0.12% | 8.24 | 2 | 8.25 | 86 | 15.87 |
| 2016-09-23 | 6005 | 962636 | 313 | 7940100 | 8.25 | 8.28 | 8.22 | 8.26 | 0.01 | 0.12% | 8.25 | 1 | 8.26 | 165 | 15.88 |
| 2016-09-26 | 6005 | 548757 | 214 | 4502662 | 8.26 | 8.26 | 8.19 | 8.20 | 0.06 | -0.73% | 8.19 | 28 | 8.20 | 56 | 15.77 |
| 2016-09-29 | 6005 | 528001 | 216 | 4334402 | 8.20 | 8.23 | 8.20 | 8.20 | 0.00 | 0% | 8.20 | 54 | 8.21 | 34 | 15.77 |
| 2016-09-30 | 6005 | 922593 | 346 | 7539980 | 8.20 | 8.21 | 8.15 | 8.16 | 0.04 | -0.49% | 8.15 | 52 | 8.16 | 80 | 15.69 |
| 2016-10-03 | 6005 | 836798 | 280 | 6842254 | 8.15 | 8.20 | 8.15 | 8.18 | 0.02 | 0.25% | 8.18 | 88 | 8.19 | 15 | 15.73 |
| 2016-10-04 | 6005 | 771816 | 334 | 6296429 | 8.18 | 8.18 | 8.14 | 8.17 | 0.01 | -0.12% | 8.16 | 3 | 8.17 | 23 | 15.71 |
| 2016-10-05 | 6005 | 1451672 | 418 | 11798020 | 8.17 | 8.17 | 8.11 | 8.14 | 0.03 | -0.37% | 8.13 | 2 | 8.14 | 65 | 15.65 |
| 2016-10-06 | 6005 | 1102283 | 483 | 8939455 | 8.13 | 8.17 | 8.09 | 8.14 | 0.00 | 0% | 8.11 | 3 | 8.14 | 19 | 15.65 |
| 2016-10-07 | 6005 | 1267703 | 378 | 10260418 | 8.14 | 8.16 | 8.07 | 8.11 | 0.03 | -0.37% | 8.10 | 10 | 8.11 | 312 | 15.60 |
| 2016-10-11 | 6005 | 1553405 | 415 | 12521820 | 8.11 | 8.11 | 8.04 | 8.04 | 0.07 | -0.86% | 8.04 | 41 | 8.05 | 147 | 15.46 |
| 2016-10-12 | 6005 | 514354 | 220 | 4140993 | 8.04 | 8.07 | 8.04 | 8.05 | 0.01 | 0.12% | 8.05 | 36 | 8.06 | 41 | 15.48 |
| 2016-10-13 | 6005 | 1441159 | 723 | 11552752 | 8.05 | 8.05 | 8.00 | 8.02 | 0.03 | -0.37% | 8.02 | 7 | 8.03 | 31 | 15.42 |
| 2016-10-14 | 6005 | 2404474 | 918 | 19155504 | 8.00 | 8.02 | 7.94 | 7.95 | 0.07 | -0.87% | 7.95 | 9 | 7.96 | 22 | 15.29 |
| 2016-10-17 | 6005 | 1070803 | 385 | 8485743 | 7.97 | 7.99 | 7.91 | 7.91 | 0.04 | -0.5% | 7.91 | 143 | 7.94 | 21 | 15.21 |
| 2016-10-18 | 6005 | 712713 | 430 | 5646841 | 7.91 | 7.97 | 7.90 | 7.94 | 0.03 | 0.38% | 7.92 | 31 | 7.94 | 82 | 15.27 |
| 2016-10-19 | 6005 | 1050230 | 374 | 8358178 | 7.94 | 8.00 | 7.93 | 7.94 | 0.00 | 0% | 7.94 | 137 | 7.95 | 122 | 15.27 |
| 2016-10-20 | 6005 | 906879 | 549 | 7230959 | 7.96 | 8.01 | 7.94 | 7.98 | 0.04 | 0.5% | 7.98 | 116 | 7.99 | 2 | 15.35 |
| 2016-10-21 | 6005 | 10407544 | 1451 | 82312400 | 8.00 | 8.02 | 7.80 | 7.92 | 0.06 | -0.75% | 7.92 | 238 | 7.93 | 2 | 15.23 |
| 2016-10-24 | 6005 | 1423101 | 614 | 11302079 | 7.94 | 8.00 | 7.92 | 7.92 | 0.00 | 0% | 7.92 | 219 | 7.96 | 2 | 15.23 |
| 2016-10-25 | 6005 | 808629 | 451 | 6416972 | 7.96 | 7.96 | 7.92 | 7.93 | 0.01 | 0.13% | 7.93 | 1 | 7.94 | 15 | 15.25 |
| 2016-10-26 | 6005 | 1052783 | 529 | 8354457 | 7.97 | 7.97 | 7.91 | 7.93 | 0.00 | 0% | 7.92 | 54 | 7.93 | 23 | 15.25 |
| 2016-10-27 | 6005 | 1226284 | 318 | 9731511 | 7.93 | 7.97 | 7.91 | 7.97 | 0.04 | 0.5% | 7.94 | 13 | 7.97 | 32 | 15.33 |
| 2016-10-28 | 6005 | 1230063 | 351 | 9800584 | 7.97 | 7.99 | 7.94 | 7.94 | 0.03 | -0.38% | 7.94 | 26 | 7.97 | 43 | 15.27 |
| 2016-10-31 | 6005 | 1558272 | 223 | 12328661 | 7.96 | 7.96 | 7.90 | 7.90 | 0.04 | -0.5% | 7.90 | 44 | 7.91 | 1 | 15.19 |
| 2016-11-01 | 6005 | 1105480 | 327 | 8768663 | 7.91 | 7.96 | 7.91 | 7.95 | 0.05 | 0.63% | 7.94 | 11 | 7.95 | 11 | 15.29 |
| 2016-11-02 | 6005 | 637982 | 236 | 5039660 | 7.91 | 7.93 | 7.88 | 7.90 | 0.05 | -0.63% | 7.90 | 29 | 7.91 | 7 | 15.19 |
| 2016-11-03 | 6005 | 927905 | 306 | 7317130 | 7.91 | 7.92 | 7.86 | 7.88 | 0.02 | -0.25% | 7.88 | 117 | 7.89 | 1 | 15.15 |
| 2016-11-04 | 6005 | 692379 | 199 | 5466359 | 7.88 | 7.93 | 7.87 | 7.88 | 0.00 | 0% | 7.88 | 141 | 7.90 | 14 | 15.15 |
| 2016-11-07 | 6005 | 938193 | 226 | 7420036 | 7.90 | 7.93 | 7.88 | 7.91 | 0.03 | 0.38% | 7.91 | 27 | 7.92 | 5 | 15.21 |
| 2016-11-08 | 6005 | 1664039 | 370 | 12832818 | 7.93 | 7.98 | 7.92 | 7.97 | 0.06 | 0.76% | 7.96 | 40 | 7.97 | 31 | 15.33 |
| 2016-11-09 | 6005 | 2149297 | 364 | 17009795 | 7.93 | 7.99 | 7.85 | 7.88 | 0.09 | -1.13% | 7.88 | 54 | 7.89 | 16 | 15.15 |
| 2016-11-10 | 6005 | 1680921 | 561 | 13336783 | 7.92 | 7.98 | 7.89 | 7.97 | 0.09 | 1.14% | 7.97 | 39 | 7.98 | 46 | 15.33 |
| 2016-11-11 | 6005 | 1828158 | 342 | 14107097 | 7.95 | 7.97 | 7.88 | 7.88 | 0.09 | -1.13% | 7.88 | 8 | 7.92 | 46 | 15.15 |
| 2016-11-14 | 6005 | 4358666 | 959 | 35424018 | 8.14 | 8.22 | 8.03 | 8.12 | 0.24 | 3.05% | 8.11 | 186 | 8.12 | 2 | 10.97 |
| 2016-11-15 | 6005 | 4882169 | 1209 | 40433199 | 8.13 | 8.34 | 8.13 | 8.34 | 0.22 | 2.71% | 8.33 | 15 | 8.34 | 40 | 11.27 |
| 2016-11-16 | 6005 | 3896438 | 742 | 32679608 | 8.34 | 8.43 | 8.31 | 8.37 | 0.03 | 0.36% | 8.36 | 50 | 8.37 | 34 | 11.31 |
| 2016-11-17 | 6005 | 2572216 | 424 | 21589464 | 8.40 | 8.43 | 8.36 | 8.40 | 0.03 | 0.36% | 8.37 | 96 | 8.40 | 139 | 11.35 |
| 2016-11-18 | 6005 | 3225382 | 751 | 27138171 | 8.42 | 8.43 | 8.39 | 8.43 | 0.03 | 0.36% | 8.42 | 150 | 8.43 | 40 | 11.39 |
| 2016-11-21 | 6005 | 2262667 | 387 | 19112251 | 8.45 | 8.47 | 8.43 | 8.46 | 0.03 | 0.36% | 8.45 | 2 | 8.46 | 63 | 11.43 |
| 2016-11-22 | 6005 | 3408757 | 820 | 28964746 | 8.47 | 8.55 | 8.46 | 8.55 | 0.09 | 1.06% | 8.53 | 3 | 8.55 | 163 | 11.55 |
| 2016-11-23 | 6005 | 3377138 | 834 | 29160898 | 8.55 | 8.66 | 8.55 | 8.66 | 0.11 | 1.29% | 8.65 | 123 | 8.66 | 54 | 11.70 |
| 2016-11-24 | 6005 | 3044631 | 664 | 26443439 | 8.66 | 8.75 | 8.63 | 8.70 | 0.04 | 0.46% | 8.70 | 25 | 8.72 | 35 | 11.76 |
| 2016-11-25 | 6005 | 2108537 | 516 | 18397542 | 8.70 | 8.76 | 8.69 | 8.76 | 0.06 | 0.69% | 8.75 | 9 | 8.76 | 94 | 11.84 |
| 2016-11-28 | 6005 | 2618920 | 689 | 23090756 | 8.76 | 8.85 | 8.76 | 8.84 | 0.08 | 0.91% | 8.83 | 150 | 8.84 | 90 | 11.95 |
| 2016-11-29 | 6005 | 3129610 | 523 | 27655657 | 8.82 | 8.87 | 8.77 | 8.87 | 0.03 | 0.34% | 8.87 | 67 | 8.88 | 115 | 11.99 |
| 2016-11-30 | 6005 | 3903615 | 978 | 34789219 | 8.85 | 8.95 | 8.85 | 8.95 | 0.08 | 0.9% | 8.94 | 150 | 8.95 | 100 | 12.09 |
| 2016-12-01 | 6005 | 3899740 | 856 | 35324720 | 8.98 | 9.11 | 8.96 | 9.09 | 0.14 | 1.56% | 9.09 | 35 | 9.10 | 35 | 12.28 |
| 2016-12-02 | 6005 | 5035802 | 989 | 46210579 | 9.08 | 9.23 | 9.06 | 9.19 | 0.10 | 1.1% | 9.18 | 234 | 9.19 | 18 | 12.42 |
| 2016-12-05 | 6005 | 4320528 | 910 | 39898693 | 9.21 | 9.30 | 9.16 | 9.16 | 0.03 | -0.33% | 9.16 | 357 | 9.17 | 13 | 12.38 |
| 2016-12-06 | 6005 | 8515937 | 1235 | 77724946 | 9.14 | 9.21 | 8.92 | 9.20 | 0.04 | 0.44% | 9.16 | 67 | 9.20 | 13 | 12.43 |
| 2016-12-07 | 6005 | 3369990 | 650 | 31054519 | 9.16 | 9.27 | 9.16 | 9.23 | 0.03 | 0.33% | 9.22 | 9 | 9.23 | 16 | 12.47 |
| 2016-12-08 | 6005 | 3543023 | 727 | 32758687 | 9.23 | 9.27 | 9.22 | 9.27 | 0.04 | 0.43% | 9.26 | 1 | 9.27 | 21 | 12.53 |
| 2016-12-09 | 6005 | 3476128 | 486 | 31748825 | 9.25 | 9.30 | 9.25 | 9.30 | 0.03 | 0.32% | 9.30 | 118 | 9.31 | 261 | 12.57 |
| 2016-12-12 | 6005 | 2126274 | 374 | 19787245 | 9.30 | 9.33 | 9.28 | 9.33 | 0.03 | 0.32% | 9.33 | 442 | 9.34 | 102 | 12.61 |
| 2016-12-13 | 6005 | 3289293 | 699 | 30792862 | 9.33 | 9.39 | 9.33 | 9.38 | 0.05 | 0.54% | 9.38 | 52 | 9.39 | 224 | 12.68 |
| 2016-12-14 | 6005 | 3047596 | 553 | 28642746 | 9.40 | 9.42 | 9.38 | 9.39 | 0.01 | 0.11% | 9.39 | 9 | 9.40 | 220 | 12.69 |
| 2016-12-15 | 6005 | 2947901 | 545 | 27703822 | 9.38 | 9.42 | 9.37 | 9.40 | 0.01 | 0.11% | 9.39 | 3 | 9.40 | 229 | 12.70 |
| 2016-12-16 | 6005 | 3142144 | 386 | 29528599 | 9.40 | 9.43 | 9.35 | 9.42 | 0.02 | 0.21% | 9.39 | 62 | 9.42 | 99 | 12.73 |
| 2016-12-19 | 6005 | 2670143 | 409 | 25058702 | 9.40 | 9.42 | 9.35 | 9.39 | 0.03 | -0.32% | 9.37 | 81 | 9.39 | 29 | 12.69 |
| 2016-12-20 | 6005 | 4072489 | 584 | 38230264 | 9.37 | 9.41 | 9.32 | 9.40 | 0.01 | 0.11% | 9.39 | 6 | 9.40 | 376 | 12.70 |
| 2016-12-21 | 6005 | 4111513 | 413 | 38572393 | 9.40 | 9.40 | 9.35 | 9.40 | 0.00 | 0% | 9.38 | 228 | 9.40 | 789 | 12.70 |
| 2016-12-22 | 6005 | 4106820 | 449 | 38467420 | 9.38 | 9.38 | 9.34 | 9.34 | 0.06 | -0.64% | 9.33 | 183 | 9.34 | 45 | 12.62 |
| 2016-12-23 | 6005 | 4712804 | 548 | 43728001 | 9.32 | 9.35 | 9.23 | 9.27 | 0.07 | -0.75% | 9.26 | 9 | 9.27 | 66 | 12.53 |
| 2016-12-26 | 6005 | 5786514 | 662 | 54055852 | 9.35 | 9.36 | 9.31 | 9.35 | 0.08 | 0.86% | 9.34 | 1 | 9.35 | 56 | 12.64 |
| 2016-12-27 | 6005 | 5118160 | 481 | 47842291 | 9.28 | 9.36 | 9.28 | 9.35 | 0.00 | 0% | 9.34 | 194 | 9.35 | 295 | 12.64 |
| 2016-12-28 | 6005 | 6273664 | 697 | 58936247 | 9.35 | 9.42 | 9.32 | 9.42 | 0.07 | 0.75% | 9.41 | 37 | 9.42 | 190 | 12.73 |
| 2016-12-29 | 6005 | 6064173 | 610 | 57214127 | 9.39 | 9.45 | 9.39 | 9.44 | 0.02 | 0.21% | 9.43 | 79 | 9.44 | 23 | 12.76 |
| 2016-12-30 | 6005 | 21038529 | 2213 | 202361693 | 9.45 | 9.74 | 9.45 | 9.69 | 0.25 | 2.65% | 9.69 | 279 | 9.70 | 315 | 13.09 |