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 | 9.45 0 0% | 9.29 -0.16 -1.69% | 9.30 0.01 0.11% | 9.30 0 0% | 9.28 -0.02 -0.22% | 9.17 -0.11 -1.19% | 9.05 -0.12 -1.31% | 9.20 0.15 1.66% | 9.06 -0.14 -1.52% | 8.97 -0.09 -0.99% | 8.95 -0.02 -0.22% | 9.06 0.11 1.23% | 9.01 -0.05 -0.55% | 8.92 -0.09 -1% | 8.93 0.01 0.11% | 9.00 0.07 0.78% | 9.14 | |||||||||||||||
| 2 月 | 9.21 0.21 2.33% | 9.22 0.01 0.11% | 9.30 0.08 0.87% | 9.32 0.02 0.22% | 9.35 0.03 0.32% | 9.51 0.16 1.71% | 10.00 0.49 5.15% | 10.15 0.15 1.5% | 10.05 -0.1 -0.99% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.00 -0.1 -0.99% | 10.00 0 0% | 10.00 0 0% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 10.10 0.1 1% | 9.87 | |||||||||||||
| 3 月 | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.10 0 0% | 10.00 -0.1 -0.99% | 10.05 0.05 0.5% | 9.96 -0.09 -0.9% | 9.92 -0.04 -0.4% | 9.82 -0.1 -1.01% | 9.94 0.12 1.22% | 9.98 0.04 0.4% | 9.86 -0.12 -1.2% | 9.95 0.09 0.91% | 10.30 0.35 3.52% | 10.20 -0.1 -0.97% | 10.35 0.15 1.47% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.10 -0.2 -1.94% | 10.00 -0.1 -0.99% | 10.00 0 0% | 10.10 0.1 1% | 10.00 -0.1 -0.99% | 10.05 0.05 0.5% | 10.06 | ||||||||
| 4 月 | 10.10 0.05 0.5% | 10.00 -0.1 -0.99% | 10.00 0 0% | 9.97 -0.03 -0.3% | 9.96 -0.01 -0.1% | 10.05 0.09 0.9% | 9.96 -0.09 -0.9% | 9.84 -0.12 -1.2% | 9.81 -0.03 -0.3% | 9.87 0.06 0.61% | 9.68 -0.19 -1.93% | 9.65 -0.03 -0.31% | 9.73 0.08 0.83% | 9.78 0.05 0.51% | 10.00 0.22 2.25% | 10.00 0 0% | 9.98 -0.02 -0.2% | 9.99 0.01 0.1% | 9.92 | |||||||||||||
| 5 月 | 10.00 0.01 0.1% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 9.95 -0.05 -0.5% | 10.00 0.05 0.5% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 10.00 0 0% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 9.89 -0.11 -1.1% | 9.89 0 0% | 9.82 -0.07 -0.71% | 9.83 0.01 0.1% | 9.84 0.01 0.1% | 9.96 0.12 1.22% | 9.97 0.01 0.1% | 9.98 0.01 0.1% | 9.96 | |||||||||||
| 6 月 | 9.90 -0.08 -0.8% | 9.91 0.01 0.1% | 9.90 -0.01 -0.1% | 9.85 -0.05 -0.51% | 9.86 0.01 0.1% | 9.90 0.04 0.41% | 9.94 0.04 0.4% | 9.89 -0.05 -0.5% | 9.93 0.04 0.4% | 9.86 -0.07 -0.7% | 9.85 -0.01 -0.1% | 9.98 0.13 1.32% | 9.91 -0.07 -0.7% | 9.93 0.02 0.2% | 9.96 0.03 0.3% | 9.97 0.01 0.1% | 9.95 -0.02 -0.2% | 10.10 0.15 1.51% | 10.00 -0.1 -0.99% | 9.98 -0.02 -0.2% | 9.98 0 0% | 9.99 0.01 0.1% | 9.94 | |||||||||
| 7 月 | 9.98 -0.01 -0.1% | 10.00 0.02 0.2% | 10.00 0 0% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 10.00 0 0% | 10.00 0 0% | 10.00 0 0% | 10.00 0 0% | 10.00 0 0% | 10.05 0.05 0.5% | 9.98 -0.07 -0.7% | 9.98 0 0% | 9.97 -0.01 -0.1% | 9.95 -0.02 -0.2% | 9.91 -0.04 -0.4% | 9.96 0.05 0.5% | 9.93 -0.03 -0.3% | 9.93 0 0% | 9.98 | ||||||||||
| 8 月 | 9.94 0.01 0.1% | 9.96 0.02 0.2% | 9.97 0.01 0.1% | 9.98 0.01 0.1% | 10.05 0.07 0.7% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 9.99 -0.06 -0.6% | 10.05 0.06 0.6% | 9.92 -0.13 -1.29% | 9.55 -0.37 -3.73% | 9.53 -0.02 -0.21% | 9.57 0.04 0.42% | 9.55 -0.02 -0.21% | 9.51 -0.04 -0.42% | 9.56 0.05 0.53% | 9.68 0.12 1.26% | 9.69 0.01 0.1% | 9.82 0.13 1.34% | 9.87 0.05 0.51% | 9.84 -0.03 -0.3% | 9.83 -0.01 -0.1% | 9.86 0.03 0.31% | 9.82 | ||||||||
| 9 月 | 9.94 0.08 0.81% | 9.92 -0.02 -0.2% | 9.92 0 0% | 9.90 -0.02 -0.2% | 9.93 0.03 0.3% | 10.05 0.12 1.21% | 10.05 0 0% | 10.05 0 0% | 10.05 0 0% | 10.05 0 0% | 10.10 0.05 0.5% | 10.60 0.5 4.95% | 10.55 -0.05 -0.47% | 10.45 -0.1 -0.95% | 10.55 0.1 0.96% | 10.30 -0.25 -2.37% | 10.10 -0.2 -1.94% | 10.10 0 0% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.20 0.05 0.49% | 10.15 | |||||||||
| 10 月 | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.30 0.1 0.98% | 10.30 0 0% | 10.45 0.15 1.46% | 10.45 0 0% | 10.50 0.05 0.48% | 10.55 0.05 0.48% | 10.50 -0.05 -0.47% | 10.50 0 0% | 10.50 0 0% | 10.65 0.15 1.43% | 10.50 -0.15 -1.41% | 10.40 -0.1 -0.95% | 10.45 0.05 0.48% | 10.45 0 0% | 10.50 0.05 0.48% | 10.55 0.05 0.48% | 10.45 -0.1 -0.95% | 10.45 | ||||||||||||
| 11 月 | 10.45 0 0% | 10.40 -0.05 -0.48% | 10.40 0 0% | 10.40 0 0% | 10.50 0.1 0.96% | 10.45 -0.05 -0.48% | 10.45 0 0% | 10.50 0.05 0.48% | 10.50 0 0% | 10.55 0.05 0.48% | 10.55 0 0% | 10.50 -0.05 -0.47% | 10.50 0 0% | 10.60 0.1 0.95% | 10.85 0.25 2.36% | 11.00 0.15 1.38% | 11.00 0 0% | 11.00 0 0% | 11.10 0.1 0.91% | 11.10 0 0% | 11.25 0.15 1.35% | 11.40 0.15 1.33% | 10.73 | |||||||||
| 12 月 | 11.65 0.25 2.19% | 11.60 -0.05 -0.43% | 11.75 0.15 1.29% | 11.40 -0.35 -2.98% | 11.40 0 0% | 11.30 -0.1 -0.88% | 11.45 0.15 1.33% | 11.45 0 0% | 11.65 0.2 1.75% | 11.70 0.05 0.43% | 11.60 -0.1 -0.85% | 11.50 -0.1 -0.86% | 11.60 0.1 0.87% | 11.70 0.1 0.86% | 11.75 0.05 0.43% | 11.75 0 0% | 11.60 -0.15 -1.28% | 11.50 -0.1 -0.86% | 11.55 0.05 0.43% | 11.55 0 0% | 11.60 0.05 0.43% | 11.57 |
說明:最高漲幅:5.15%最低跌幅:-3.73% 最高價:11.75最低價:8.92平均價:10.12,灰色底表示週末,漲146天(12.71)元,跌118天(-8.66)元,平盤52天
5%=3,4%=1,2%=19,1%=63,0%=112,-0%=1,-1%=1,-2%=7,-3%=48,-4%=61,
| 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 | 6005 | 4027110 | 931 | 38105426 | 9.62 | 9.62 | 9.37 | 9.45 | 0.24 | 0% | 9.45 | 133 | 9.46 | 19 | 12.77 |
| 2017-01-04 | 6005 | 4499670 | 1107 | 41752754 | 9.43 | 9.43 | 9.19 | 9.29 | 0.16 | -1.69% | 9.28 | 25 | 9.29 | 6 | 12.55 |
| 2017-01-05 | 6005 | 3626691 | 710 | 33459308 | 9.25 | 9.31 | 9.12 | 9.30 | 0.01 | 0.11% | 9.27 | 2 | 9.30 | 26 | 12.57 |
| 2017-01-06 | 6005 | 2708825 | 451 | 25068854 | 9.23 | 9.30 | 9.21 | 9.30 | 0.00 | 0% | 9.30 | 216 | 9.31 | 55 | 12.57 |
| 2017-01-09 | 6005 | 2346946 | 404 | 21765691 | 9.29 | 9.31 | 9.22 | 9.28 | 0.02 | -0.22% | 9.28 | 18 | 9.29 | 192 | 12.54 |
| 2017-01-10 | 6005 | 1802644 | 586 | 16582642 | 9.21 | 9.23 | 9.16 | 9.17 | 0.11 | -1.19% | 9.17 | 46 | 9.20 | 74 | 12.39 |
| 2017-01-11 | 6005 | 2404600 | 730 | 21826626 | 9.12 | 9.12 | 9.05 | 9.05 | 0.12 | -1.31% | 9.05 | 9 | 9.06 | 5 | 12.23 |
| 2017-01-12 | 6005 | 2133025 | 717 | 19490932 | 9.06 | 9.20 | 9.05 | 9.20 | 0.15 | 1.66% | 9.20 | 8 | 9.21 | 137 | 12.43 |
| 2017-01-13 | 6005 | 1204933 | 496 | 10961560 | 9.19 | 9.19 | 9.05 | 9.06 | 0.14 | -1.52% | 9.06 | 44 | 9.08 | 9 | 12.24 |
| 2017-01-16 | 6005 | 1148503 | 579 | 10318616 | 9.06 | 9.07 | 8.96 | 8.97 | 0.09 | -0.99% | 8.97 | 33 | 8.99 | 4 | 12.12 |
| 2017-01-17 | 6005 | 1012170 | 382 | 9039366 | 8.97 | 8.97 | 8.91 | 8.95 | 0.02 | -0.22% | 8.94 | 2 | 8.95 | 89 | 12.09 |
| 2017-01-18 | 6005 | 2221765 | 913 | 19906413 | 8.96 | 9.08 | 8.88 | 9.06 | 0.11 | 1.23% | 9.03 | 40 | 9.06 | 16 | 12.24 |
| 2017-01-19 | 6005 | 1033172 | 381 | 9292588 | 9.03 | 9.06 | 8.96 | 9.01 | 0.05 | -0.55% | 9.01 | 23 | 9.02 | 1 | 12.18 |
| 2017-01-20 | 6005 | 871588 | 283 | 7819528 | 9.00 | 9.01 | 8.92 | 8.92 | 0.09 | -1% | 8.92 | 23 | 8.93 | 3 | 12.05 |
| 2017-01-23 | 6005 | 491400 | 215 | 4393625 | 9.00 | 9.00 | 8.92 | 8.93 | 0.01 | 0.11% | 8.92 | 46 | 8.93 | 2 | 12.07 |
| 2017-01-24 | 6005 | 1370027 | 610 | 12263938 | 8.95 | 9.00 | 8.91 | 9.00 | 0.07 | 0.78% | 8.95 | 2 | 9.00 | 65 | 12.16 |
| 2017-02-02 | 6005 | 1997422 | 1049 | 18230785 | 9.04 | 9.22 | 9.00 | 9.21 | 0.21 | 2.33% | 9.17 | 48 | 9.21 | 1 | 12.45 |
| 2017-02-03 | 6005 | 1197275 | 398 | 11030293 | 9.23 | 9.27 | 9.17 | 9.22 | 0.01 | 0.11% | 9.18 | 35 | 9.22 | 80 | 12.46 |
| 2017-02-06 | 6005 | 1632924 | 594 | 15123361 | 9.22 | 9.30 | 9.18 | 9.30 | 0.08 | 0.87% | 9.29 | 57 | 9.30 | 87 | 12.57 |
| 2017-02-07 | 6005 | 1773633 | 716 | 16491659 | 9.29 | 9.33 | 9.26 | 9.32 | 0.02 | 0.22% | 9.31 | 5 | 9.32 | 97 | 12.59 |
| 2017-02-08 | 6005 | 1446583 | 629 | 13503689 | 9.32 | 9.35 | 9.30 | 9.35 | 0.03 | 0.32% | 9.34 | 47 | 9.35 | 267 | 12.64 |
| 2017-02-09 | 6005 | 3370937 | 878 | 31812610 | 9.35 | 9.51 | 9.35 | 9.51 | 0.16 | 1.71% | 9.50 | 27 | 9.51 | 88 | 12.85 |
| 2017-02-10 | 6005 | 12876075 | 2467 | 128046706 | 9.56 | 10.05 | 9.56 | 10.00 | 0.49 | 5.15% | 10.00 | 74 | 10.05 | 402 | 13.51 |
| 2017-02-13 | 6005 | 5533382 | 1325 | 56106522 | 10.10 | 10.25 | 10.05 | 10.15 | 0.15 | 1.5% | 10.10 | 81 | 10.15 | 139 | 13.72 |
| 2017-02-14 | 6005 | 3746284 | 803 | 37622678 | 10.15 | 10.15 | 9.99 | 10.05 | 0.10 | -0.99% | 10.00 | 53 | 10.05 | 210 | 13.58 |
| 2017-02-15 | 6005 | 3164331 | 838 | 31916010 | 10.05 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 31 | 10.15 | 455 | 13.65 |
| 2017-02-16 | 6005 | 2492575 | 650 | 25283974 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 167 | 10.15 | 369 | 13.72 |
| 2017-02-17 | 6005 | 1918066 | 451 | 19308134 | 10.15 | 10.15 | 10.00 | 10.10 | 0.05 | -0.49% | 10.05 | 43 | 10.10 | 327 | 13.65 |
| 2017-02-18 | 6005 | 3096837 | 646 | 31014370 | 10.05 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 19 | 10.05 | 146 | 13.51 |
| 2017-02-20 | 6005 | 2456150 | 429 | 24568987 | 10.00 | 10.05 | 9.99 | 10.00 | 0.00 | 0% | 10.00 | 145 | 10.05 | 235 | 13.51 |
| 2017-02-21 | 6005 | 1874558 | 528 | 18774010 | 10.00 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 896 | 10.05 | 125 | 13.51 |
| 2017-02-22 | 6005 | 1657477 | 347 | 16659870 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 862 | 10.05 | 28 | 13.58 |
| 2017-02-23 | 6005 | 1103607 | 303 | 11080303 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 698 | 10.05 | 112 | 13.51 |
| 2017-02-24 | 6005 | 1162313 | 385 | 11685030 | 10.05 | 10.10 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 68 | 10.10 | 571 | 13.65 |
| 2017-03-01 | 6005 | 1501161 | 526 | 15078060 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 17 | 10.10 | 687 | 13.58 |
| 2017-03-02 | 6005 | 2485499 | 621 | 25063305 | 10.10 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 49 | 10.10 | 513 | 13.65 |
| 2017-03-03 | 6005 | 867782 | 282 | 8734500 | 10.10 | 10.10 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 416 | 10.10 | 801 | 13.65 |
| 2017-03-06 | 6005 | 1695092 | 402 | 16996573 | 10.15 | 10.15 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 821 | 10.05 | 284 | 13.51 |
| 2017-03-07 | 6005 | 2359838 | 488 | 23612430 | 10.00 | 10.05 | 9.99 | 10.05 | 0.05 | 0.5% | 10.00 | 41 | 10.05 | 8 | 13.58 |
| 2017-03-08 | 6005 | 1387772 | 473 | 13859669 | 10.05 | 10.05 | 9.96 | 9.96 | 0.09 | -0.9% | 9.96 | 1 | 9.97 | 10 | 13.46 |
| 2017-03-09 | 6005 | 1322390 | 531 | 13161010 | 10.00 | 10.00 | 9.92 | 9.92 | 0.04 | -0.4% | 9.92 | 53 | 9.93 | 5 | 13.41 |
| 2017-03-10 | 6005 | 1598056 | 478 | 15733389 | 9.90 | 9.97 | 9.80 | 9.82 | 0.10 | -1.01% | 9.82 | 20 | 9.84 | 8 | 13.27 |
| 2017-03-13 | 6005 | 950231 | 467 | 9411819 | 9.83 | 9.98 | 9.83 | 9.94 | 0.12 | 1.22% | 9.91 | 12 | 9.94 | 50 | 13.43 |
| 2017-03-14 | 6005 | 657783 | 475 | 6542825 | 9.88 | 9.98 | 9.87 | 9.98 | 0.04 | 0.4% | 9.95 | 2 | 9.98 | 47 | 13.49 |
| 2017-03-15 | 6005 | 1460249 | 496 | 14459180 | 9.98 | 9.98 | 9.86 | 9.86 | 0.12 | -1.2% | 9.86 | 40 | 9.87 | 2 | 13.32 |
| 2017-03-16 | 6005 | 952314 | 486 | 9458352 | 9.95 | 9.96 | 9.89 | 9.95 | 0.09 | 0.91% | 9.92 | 2 | 9.95 | 90 | 13.45 |
| 2017-03-17 | 6005 | 4005110 | 1247 | 40711395 | 9.97 | 10.30 | 9.95 | 10.30 | 0.35 | 3.52% | 10.30 | 137 | 10.35 | 64 | 13.92 |
| 2017-03-20 | 6005 | 1860606 | 716 | 19034719 | 10.30 | 10.30 | 10.15 | 10.20 | 0.10 | -0.97% | 10.20 | 58 | 10.25 | 249 | 13.78 |
| 2017-03-21 | 6005 | 4743182 | 1575 | 48879390 | 10.25 | 10.40 | 10.15 | 10.35 | 0.15 | 1.47% | 10.30 | 265 | 10.35 | 193 | 13.99 |
| 2017-03-22 | 6005 | 1494392 | 429 | 15278729 | 10.20 | 10.30 | 10.15 | 10.30 | 0.05 | -0.48% | 10.25 | 10 | 10.30 | 304 | 13.92 |
| 2017-03-23 | 6005 | 1261367 | 392 | 12952028 | 10.30 | 10.30 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 118 | 10.30 | 167 | 13.92 |
| 2017-03-24 | 6005 | 2251192 | 585 | 22924414 | 10.30 | 10.30 | 10.05 | 10.10 | 0.20 | -1.94% | 10.10 | 30 | 10.15 | 52 | 13.65 |
| 2017-03-27 | 6005 | 1045937 | 400 | 10516820 | 10.10 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 148 | 10.05 | 108 | 13.51 |
| 2017-03-28 | 6005 | 1436802 | 533 | 14359515 | 10.00 | 10.05 | 9.94 | 10.00 | 0.00 | 0% | 10.00 | 13 | 10.05 | 81 | 13.51 |
| 2017-03-29 | 6005 | 1116573 | 442 | 11183790 | 10.05 | 10.10 | 9.98 | 10.10 | 0.10 | 1% | 10.05 | 1 | 10.10 | 336 | 13.65 |
| 2017-03-30 | 6005 | 751380 | 588 | 7512469 | 10.00 | 10.05 | 9.97 | 10.00 | 0.10 | -0.99% | 9.99 | 67 | 10.00 | 88 | 18.18 |
| 2017-03-31 | 6005 | 720745 | 363 | 7210150 | 10.00 | 10.05 | 9.99 | 10.05 | 0.05 | 0.5% | 10.00 | 27 | 10.05 | 95 | 18.27 |
| 2017-04-05 | 6005 | 1136913 | 874 | 11439380 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 15 | 10.10 | 620 | 18.36 |
| 2017-04-06 | 6005 | 591324 | 354 | 5940942 | 10.10 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 257 | 10.05 | 5 | 18.18 |
| 2017-04-07 | 6005 | 1298764 | 601 | 12976295 | 10.05 | 10.05 | 9.92 | 10.00 | 0.00 | 0% | 10.00 | 64 | 10.05 | 149 | 18.18 |
| 2017-04-10 | 6005 | 1178989 | 481 | 11759336 | 10.05 | 10.05 | 9.94 | 9.97 | 0.03 | -0.3% | 9.95 | 96 | 9.97 | 62 | 18.13 |
| 2017-04-11 | 6005 | 1304654 | 511 | 12961799 | 9.97 | 9.97 | 9.90 | 9.96 | 0.01 | -0.1% | 9.95 | 1 | 9.96 | 2 | 18.11 |
| 2017-04-12 | 6005 | 909903 | 440 | 9055535 | 9.95 | 10.05 | 9.90 | 10.05 | 0.09 | 0.9% | 9.96 | 100 | 10.05 | 210 | 18.27 |
| 2017-04-13 | 6005 | 568836 | 336 | 5680390 | 10.05 | 10.05 | 9.96 | 9.96 | 0.09 | -0.9% | 9.96 | 11 | 9.98 | 3 | 18.11 |
| 2017-04-14 | 6005 | 902855 | 404 | 8921417 | 9.94 | 9.95 | 9.83 | 9.84 | 0.12 | -1.2% | 9.84 | 2 | 9.85 | 14 | 17.89 |
| 2017-04-17 | 6005 | 780638 | 361 | 7626852 | 9.91 | 9.91 | 9.70 | 9.81 | 0.03 | -0.3% | 9.81 | 6 | 9.83 | 1 | 17.84 |
| 2017-04-18 | 6005 | 527038 | 315 | 5186286 | 9.82 | 9.90 | 9.81 | 9.87 | 0.06 | 0.61% | 9.83 | 3 | 9.87 | 12 | 17.95 |
| 2017-04-19 | 6005 | 1144678 | 776 | 11163492 | 9.81 | 9.86 | 9.62 | 9.68 | 0.19 | -1.93% | 9.68 | 196 | 9.73 | 2 | 17.60 |
| 2017-04-20 | 6005 | 629829 | 347 | 6094305 | 9.68 | 9.73 | 9.62 | 9.65 | 0.03 | -0.31% | 9.65 | 12 | 9.66 | 8 | 17.55 |
| 2017-04-21 | 6005 | 297398 | 318 | 2897015 | 9.75 | 9.78 | 9.71 | 9.73 | 0.08 | 0.83% | 9.73 | 6 | 9.74 | 7 | 17.69 |
| 2017-04-24 | 6005 | 637649 | 368 | 6228908 | 9.77 | 9.78 | 9.76 | 9.78 | 0.05 | 0.51% | 9.77 | 7 | 9.78 | 78 | 17.78 |
| 2017-04-25 | 6005 | 1280811 | 771 | 12722057 | 9.82 | 10.00 | 9.82 | 10.00 | 0.22 | 2.25% | 9.99 | 10 | 10.00 | 91 | 18.18 |
| 2017-04-26 | 6005 | 879333 | 422 | 8783374 | 10.00 | 10.00 | 9.95 | 10.00 | 0.00 | 0% | 9.99 | 25 | 10.00 | 30 | 18.18 |
| 2017-04-27 | 6005 | 583572 | 277 | 5831764 | 9.98 | 10.00 | 9.98 | 9.98 | 0.02 | -0.2% | 9.98 | 3 | 9.99 | 1 | 18.15 |
| 2017-04-28 | 6005 | 1667760 | 439 | 16707236 | 10.05 | 10.10 | 9.90 | 9.99 | 0.01 | 0.1% | 9.99 | 19 | 10.00 | 4 | 18.16 |
| 2017-05-02 | 6005 | 2460972 | 656 | 24693872 | 10.00 | 10.10 | 9.99 | 10.00 | 0.01 | 0.1% | 10.00 | 5 | 10.05 | 100 | 18.18 |
| 2017-05-03 | 6005 | 1023009 | 249 | 10300040 | 10.00 | 10.15 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 252 | 10.05 | 26 | 18.27 |
| 2017-05-04 | 6005 | 1211043 | 316 | 12122400 | 10.05 | 10.10 | 9.98 | 10.00 | 0.05 | -0.5% | 9.99 | 8 | 10.00 | 43 | 18.18 |
| 2017-05-05 | 6005 | 561918 | 179 | 5596346 | 10.00 | 10.00 | 9.93 | 9.95 | 0.05 | -0.5% | 9.95 | 103 | 9.96 | 49 | 18.09 |
| 2017-05-08 | 6005 | 600688 | 201 | 6007797 | 9.95 | 10.05 | 9.95 | 10.00 | 0.05 | 0.5% | 10.00 | 43 | 10.05 | 469 | 18.18 |
| 2017-05-09 | 6005 | 1107093 | 174 | 11066515 | 10.00 | 10.05 | 9.95 | 9.99 | 0.01 | -0.1% | 9.96 | 5 | 9.99 | 62 | 18.16 |
| 2017-05-10 | 6005 | 1204808 | 537 | 12046608 | 9.99 | 10.05 | 9.95 | 10.00 | 0.01 | 0.1% | 10.00 | 78 | 10.05 | 660 | 18.18 |
| 2017-05-11 | 6005 | 888080 | 315 | 8886469 | 10.00 | 10.05 | 9.99 | 10.00 | 0.00 | 0% | 10.00 | 16 | 10.05 | 588 | 18.18 |
| 2017-05-12 | 6005 | 462863 | 243 | 4628312 | 10.05 | 10.05 | 9.96 | 9.99 | 0.01 | -0.1% | 9.99 | 5 | 10.00 | 29 | 18.16 |
| 2017-05-15 | 6005 | 623097 | 229 | 6227134 | 10.00 | 10.05 | 9.96 | 10.00 | 0.01 | 0.1% | 9.99 | 35 | 10.00 | 179 | 14.08 |
| 2017-05-16 | 6005 | 360805 | 165 | 3603960 | 10.00 | 10.00 | 9.98 | 9.99 | 0.01 | -0.1% | 9.98 | 37 | 9.99 | 10 | 14.07 |
| 2017-05-17 | 6005 | 611975 | 362 | 6104657 | 9.99 | 10.00 | 9.95 | 10.00 | 0.01 | 0.1% | 9.97 | 30 | 10.00 | 217 | 14.08 |
| 2017-05-18 | 6005 | 1012712 | 280 | 10041307 | 9.93 | 9.97 | 9.89 | 9.89 | 0.11 | -1.1% | 9.89 | 38 | 9.93 | 46 | 13.93 |
| 2017-05-19 | 6005 | 386791 | 260 | 3824799 | 9.96 | 9.96 | 9.87 | 9.89 | 0.00 | 0% | 9.88 | 40 | 9.89 | 1 | 13.93 |
| 2017-05-22 | 6005 | 566260 | 255 | 5575755 | 9.89 | 9.89 | 9.81 | 9.82 | 0.07 | -0.71% | 9.81 | 57 | 9.83 | 1 | 13.83 |
| 2017-05-23 | 6005 | 481764 | 130 | 4734567 | 9.82 | 9.84 | 9.81 | 9.83 | 0.01 | 0.1% | 9.83 | 24 | 9.84 | 5 | 13.85 |
| 2017-05-24 | 6005 | 2793500 | 134 | 27505869 | 9.85 | 9.85 | 9.81 | 9.84 | 0.01 | 0.1% | 9.82 | 89 | 9.84 | 63 | 13.86 |
| 2017-05-25 | 6005 | 820404 | 264 | 8149074 | 9.84 | 9.97 | 9.84 | 9.96 | 0.12 | 1.22% | 9.93 | 12 | 9.96 | 80 | 14.03 |
| 2017-05-26 | 6005 | 615325 | 211 | 6118688 | 9.95 | 9.97 | 9.92 | 9.97 | 0.01 | 0.1% | 9.96 | 26 | 9.97 | 7 | 14.04 |
| 2017-05-31 | 6005 | 704744 | 271 | 7009692 | 9.97 | 9.98 | 9.88 | 9.98 | 0.01 | 0.1% | 9.90 | 4 | 9.98 | 73 | 14.06 |
| 2017-06-01 | 6005 | 932319 | 353 | 9231439 | 9.91 | 9.95 | 9.88 | 9.90 | 0.08 | -0.8% | 9.90 | 3 | 9.91 | 3 | 13.94 |
| 2017-06-02 | 6005 | 416622 | 205 | 4124954 | 9.91 | 9.93 | 9.88 | 9.91 | 0.01 | 0.1% | 9.90 | 13 | 9.91 | 1 | 13.96 |
| 2017-06-03 | 6005 | 177630 | 75 | 1759384 | 9.89 | 9.93 | 9.89 | 9.90 | 0.01 | -0.1% | 9.90 | 7 | 9.92 | 3 | 13.94 |
| 2017-06-06 | 6005 | 457209 | 163 | 4504109 | 9.89 | 9.89 | 9.83 | 9.85 | 0.05 | -0.51% | 9.85 | 12 | 9.87 | 1 | 13.87 |
| 2017-06-07 | 6005 | 310598 | 120 | 3058838 | 9.84 | 9.86 | 9.82 | 9.86 | 0.01 | 0.1% | 9.85 | 10 | 9.87 | 30 | 13.89 |
| 2017-06-08 | 6005 | 249679 | 132 | 2463252 | 9.84 | 9.90 | 9.84 | 9.90 | 0.04 | 0.41% | 9.86 | 32 | 9.90 | 24 | 13.94 |
| 2017-06-09 | 6005 | 539364 | 279 | 5345356 | 9.88 | 9.94 | 9.84 | 9.94 | 0.04 | 0.4% | 9.91 | 62 | 9.94 | 26 | 14.00 |
| 2017-06-12 | 6005 | 344560 | 242 | 3415179 | 9.93 | 9.95 | 9.87 | 9.89 | 0.05 | -0.5% | 9.89 | 27 | 9.91 | 2 | 13.93 |
| 2017-06-13 | 6005 | 324105 | 202 | 3212185 | 9.87 | 9.93 | 9.86 | 9.93 | 0.04 | 0.4% | 9.90 | 38 | 9.93 | 4 | 13.99 |
| 2017-06-14 | 6005 | 527906 | 263 | 5205756 | 9.94 | 9.94 | 9.84 | 9.86 | 0.07 | -0.7% | 9.85 | 7 | 9.86 | 9 | 13.89 |
| 2017-06-15 | 6005 | 245276 | 95 | 2413899 | 9.86 | 9.86 | 9.82 | 9.85 | 0.01 | -0.1% | 9.84 | 4 | 9.85 | 52 | 13.87 |
| 2017-06-16 | 6005 | 822438 | 244 | 8165149 | 9.85 | 9.98 | 9.83 | 9.98 | 0.13 | 1.32% | 9.95 | 11 | 9.98 | 47 | 14.06 |
| 2017-06-19 | 6005 | 556556 | 163 | 5519104 | 9.96 | 9.96 | 9.90 | 9.91 | 0.07 | -0.7% | 9.91 | 26 | 9.92 | 19 | 13.96 |
| 2017-06-20 | 6005 | 815791 | 188 | 8110524 | 9.93 | 9.98 | 9.91 | 9.93 | 0.02 | 0.2% | 9.93 | 59 | 9.94 | 11 | 13.99 |
| 2017-06-21 | 6005 | 555665 | 393 | 5533228 | 9.93 | 9.99 | 9.92 | 9.96 | 0.03 | 0.3% | 9.95 | 58 | 9.96 | 17 | 14.03 |
| 2017-06-22 | 6005 | 553781 | 171 | 5524461 | 9.96 | 9.99 | 9.94 | 9.97 | 0.01 | 0.1% | 9.97 | 78 | 9.98 | 71 | 14.04 |
| 2017-06-23 | 6005 | 798212 | 173 | 7958644 | 9.97 | 10.00 | 9.93 | 9.95 | 0.02 | -0.2% | 9.95 | 4 | 9.97 | 2 | 14.01 |
| 2017-06-26 | 6005 | 5425287 | 1690 | 54550290 | 9.96 | 10.15 | 9.94 | 10.10 | 0.15 | 1.51% | 10.05 | 130 | 10.10 | 187 | 14.23 |
| 2017-06-27 | 6005 | 3945477 | 758 | 39734237 | 10.10 | 10.20 | 9.99 | 10.00 | 0.10 | -0.99% | 9.99 | 50 | 10.00 | 257 | 14.08 |
| 2017-06-28 | 6005 | 1246099 | 304 | 12421242 | 9.99 | 10.00 | 9.94 | 9.98 | 0.02 | -0.2% | 9.96 | 25 | 9.98 | 2 | 14.06 |
| 2017-06-29 | 6005 | 2167396 | 434 | 21662404 | 10.00 | 10.05 | 9.97 | 9.98 | 0.00 | 0% | 9.98 | 97 | 9.99 | 30 | 14.06 |
| 2017-06-30 | 6005 | 846450 | 512 | 8446487 | 9.98 | 10.00 | 9.94 | 9.99 | 0.01 | 0.1% | 9.98 | 36 | 9.99 | 4 | 14.07 |
| 2017-07-03 | 6005 | 2407004 | 317 | 24047777 | 10.00 | 10.00 | 9.98 | 9.98 | 0.01 | -0.1% | 9.98 | 24 | 9.99 | 6 | 14.06 |
| 2017-07-04 | 6005 | 1764118 | 361 | 17648688 | 9.98 | 10.05 | 9.98 | 10.00 | 0.02 | 0.2% | 9.99 | 3 | 10.00 | 286 | 14.08 |
| 2017-07-05 | 6005 | 757942 | 161 | 7565759 | 10.00 | 10.00 | 9.96 | 10.00 | 0.00 | 0% | 9.99 | 10 | 10.00 | 255 | 14.08 |
| 2017-07-06 | 6005 | 196981 | 100 | 1965852 | 10.00 | 10.00 | 9.97 | 9.99 | 0.01 | -0.1% | 9.98 | 22 | 9.99 | 50 | 14.07 |
| 2017-07-07 | 6005 | 1484323 | 378 | 14828576 | 9.99 | 10.00 | 9.97 | 10.00 | 0.01 | 0.1% | 9.99 | 10 | 10.00 | 271 | 14.08 |
| 2017-07-10 | 6005 | 518643 | 149 | 5182445 | 10.00 | 10.05 | 9.98 | 9.99 | 0.01 | -0.1% | 9.98 | 102 | 9.99 | 7 | 14.07 |
| 2017-07-11 | 6005 | 1191094 | 315 | 11907152 | 10.00 | 10.05 | 9.98 | 10.00 | 0.01 | 0.1% | 9.99 | 15 | 10.00 | 153 | 14.08 |
| 2017-07-12 | 6005 | 1329878 | 248 | 13303844 | 10.00 | 10.05 | 9.99 | 10.00 | 0.00 | 0% | 10.00 | 6 | 10.05 | 938 | 14.08 |
| 2017-07-13 | 6005 | 3874395 | 462 | 38842383 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 182 | 10.05 | 109 | 14.08 |
| 2017-07-14 | 6005 | 2195383 | 211 | 21980774 | 10.00 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 9.99 | 60 | 10.00 | 49 | 14.08 |
| 2017-07-17 | 6005 | 2852474 | 323 | 28582520 | 10.00 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 9.99 | 61 | 10.00 | 14 | 14.08 |
| 2017-07-18 | 6005 | 1799128 | 445 | 17988649 | 10.00 | 10.05 | 9.98 | 10.00 | 0.00 | 0% | 9.99 | 4 | 10.00 | 140 | 14.08 |
| 2017-07-19 | 6005 | 1414124 | 368 | 14143276 | 10.00 | 10.05 | 9.98 | 10.05 | 0.05 | 0.5% | 10.00 | 144 | 10.05 | 1141 | 14.15 |
| 2017-07-20 | 6005 | 1221155 | 188 | 12211234 | 10.00 | 10.05 | 9.98 | 9.98 | 0.07 | -0.7% | 9.98 | 151 | 9.99 | 30 | 14.06 |
| 2017-07-21 | 6005 | 825801 | 197 | 8240730 | 10.00 | 10.00 | 9.96 | 9.98 | 0.00 | 0% | 9.98 | 2 | 9.99 | 109 | 14.06 |
| 2017-07-24 | 6005 | 527707 | 209 | 5245627 | 9.95 | 9.97 | 9.92 | 9.97 | 0.01 | -0.1% | 9.93 | 14 | 9.97 | 10 | 14.04 |
| 2017-07-25 | 6005 | 699288 | 202 | 6948029 | 9.96 | 9.96 | 9.92 | 9.95 | 0.02 | -0.2% | 9.94 | 1 | 9.95 | 38 | 14.01 |
| 2017-07-26 | 6005 | 1461671 | 546 | 14495899 | 9.97 | 9.97 | 9.88 | 9.91 | 0.04 | -0.4% | 9.90 | 3 | 9.91 | 45 | 13.96 |
| 2017-07-27 | 6005 | 913382 | 247 | 9074943 | 9.91 | 9.96 | 9.91 | 9.96 | 0.05 | 0.5% | 9.95 | 5 | 9.96 | 15 | 14.03 |
| 2017-07-28 | 6005 | 486568 | 149 | 4830907 | 9.95 | 9.95 | 9.91 | 9.93 | 0.03 | -0.3% | 9.92 | 11 | 9.93 | 3 | 13.99 |
| 2017-07-31 | 6005 | 778740 | 225 | 7720417 | 9.95 | 9.95 | 9.89 | 9.93 | 0.00 | 0% | 9.91 | 63 | 9.93 | 39 | 13.99 |
| 2017-08-01 | 6005 | 1242950 | 268 | 12322380 | 9.94 | 9.94 | 9.90 | 9.94 | 0.01 | 0.1% | 9.93 | 85 | 9.94 | 30 | 14.00 |
| 2017-08-02 | 6005 | 803188 | 235 | 7988666 | 9.94 | 9.97 | 9.92 | 9.96 | 0.02 | 0.2% | 9.95 | 3 | 9.96 | 36 | 14.03 |
| 2017-08-03 | 6005 | 839382 | 208 | 8349281 | 9.97 | 9.97 | 9.92 | 9.97 | 0.01 | 0.1% | 9.95 | 2 | 9.97 | 176 | 14.04 |
| 2017-08-04 | 6005 | 830326 | 168 | 8284816 | 9.93 | 9.99 | 9.93 | 9.98 | 0.01 | 0.1% | 9.98 | 22 | 9.99 | 17 | 14.06 |
| 2017-08-07 | 6005 | 2331775 | 366 | 23416850 | 10.00 | 10.10 | 10.00 | 10.05 | 0.07 | 0.7% | 10.05 | 189 | 10.10 | 1333 | 14.15 |
| 2017-08-08 | 6005 | 3375577 | 546 | 34116476 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 486 | 10.10 | 8 | 14.23 |
| 2017-08-09 | 6005 | 1840320 | 280 | 18589355 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 462 | 10.10 | 256 | 14.15 |
| 2017-08-10 | 6005 | 2662701 | 425 | 26664982 | 10.10 | 10.10 | 9.99 | 9.99 | 0.06 | -0.6% | 9.99 | 36 | 10.00 | 10 | 14.07 |
| 2017-08-11 | 6005 | 1169555 | 228 | 11705193 | 9.99 | 10.05 | 9.99 | 10.05 | 0.06 | 0.6% | 10.00 | 495 | 10.05 | 450 | 14.15 |
| 2017-08-14 | 6005 | 3619726 | 706 | 36157575 | 10.05 | 10.05 | 9.92 | 9.92 | 0.13 | -1.29% | 9.92 | 7 | 9.94 | 20 | 13.97 |
| 2017-08-15 | 6005 | 1682870 | 427 | 16149684 | 9.64 | 9.64 | 9.53 | 9.55 | 0.00 | -3.73% | 9.54 | 43 | 9.55 | 3 | 13.45 |
| 2017-08-16 | 6005 | 1937229 | 778 | 18504562 | 9.62 | 9.62 | 9.50 | 9.53 | 0.02 | -0.21% | 9.52 | 8 | 9.53 | 30 | 13.42 |
| 2017-08-17 | 6005 | 845548 | 162 | 8077613 | 9.53 | 9.58 | 9.52 | 9.57 | 0.04 | 0.42% | 9.57 | 4 | 9.58 | 131 | 13.48 |
| 2017-08-18 | 6005 | 955281 | 260 | 9110051 | 9.55 | 9.56 | 9.51 | 9.55 | 0.02 | -0.21% | 9.54 | 4 | 9.55 | 23 | 13.45 |
| 2017-08-21 | 6005 | 604699 | 172 | 5762314 | 9.51 | 9.55 | 9.51 | 9.51 | 0.04 | -0.42% | 9.51 | 39 | 9.52 | 8 | 13.39 |
| 2017-08-22 | 6005 | 815044 | 226 | 7772334 | 9.52 | 9.57 | 9.51 | 9.56 | 0.05 | 0.53% | 9.55 | 12 | 9.56 | 7 | 13.46 |
| 2017-08-23 | 6005 | 1491368 | 569 | 14395752 | 9.60 | 9.69 | 9.60 | 9.68 | 0.12 | 1.26% | 9.67 | 20 | 9.68 | 37 | 13.63 |
| 2017-08-24 | 6005 | 1190937 | 345 | 11542589 | 9.68 | 9.70 | 9.66 | 9.69 | 0.01 | 0.1% | 9.69 | 207 | 9.70 | 392 | 13.65 |
| 2017-08-25 | 6005 | 1606515 | 399 | 15703046 | 9.70 | 9.82 | 9.70 | 9.82 | 0.13 | 1.34% | 9.81 | 77 | 9.82 | 220 | 13.83 |
| 2017-08-28 | 6005 | 1883506 | 458 | 18575840 | 9.82 | 9.89 | 9.82 | 9.87 | 0.05 | 0.51% | 9.86 | 5 | 9.87 | 99 | 12.65 |
| 2017-08-29 | 6005 | 647680 | 207 | 6379585 | 9.87 | 9.87 | 9.84 | 9.84 | 0.03 | -0.3% | 9.84 | 28 | 9.85 | 8 | 12.62 |
| 2017-08-30 | 6005 | 1540762 | 371 | 15206398 | 9.85 | 9.91 | 9.83 | 9.83 | 0.01 | -0.1% | 9.83 | 21 | 9.85 | 1 | 12.60 |
| 2017-08-31 | 6005 | 719320 | 355 | 7079862 | 9.85 | 9.88 | 9.82 | 9.86 | 0.03 | 0.31% | 9.85 | 3 | 9.86 | 4 | 12.64 |
| 2017-09-01 | 6005 | 5640093 | 965 | 56100277 | 9.90 | 9.99 | 9.90 | 9.94 | 0.08 | 0.81% | 9.94 | 93 | 9.95 | 86 | 12.74 |
| 2017-09-04 | 6005 | 1919379 | 345 | 19057912 | 9.94 | 9.97 | 9.88 | 9.92 | 0.02 | -0.2% | 9.92 | 66 | 9.94 | 12 | 12.72 |
| 2017-09-05 | 6005 | 590320 | 217 | 5856641 | 9.92 | 9.95 | 9.91 | 9.92 | 0.00 | 0% | 9.91 | 210 | 9.92 | 100 | 12.72 |
| 2017-09-06 | 6005 | 1295492 | 321 | 12838184 | 9.92 | 9.96 | 9.86 | 9.90 | 0.02 | -0.2% | 9.89 | 2 | 9.90 | 14 | 12.69 |
| 2017-09-07 | 6005 | 1349340 | 472 | 13424568 | 9.90 | 9.99 | 9.90 | 9.93 | 0.03 | 0.3% | 9.92 | 13 | 9.93 | 21 | 12.73 |
| 2017-09-08 | 6005 | 3721733 | 580 | 37242831 | 10.00 | 10.05 | 9.99 | 10.05 | 0.12 | 1.21% | 10.00 | 398 | 10.05 | 897 | 12.88 |
| 2017-09-11 | 6005 | 3253424 | 525 | 32604994 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 511 | 10.05 | 466 | 12.88 |
| 2017-09-12 | 6005 | 3722699 | 630 | 37541940 | 10.05 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 189 | 10.10 | 502 | 12.88 |
| 2017-09-13 | 6005 | 2767624 | 509 | 27769040 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 1950 | 10.05 | 7 | 12.88 |
| 2017-09-14 | 6005 | 3515610 | 424 | 35243500 | 10.00 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 1033 | 10.05 | 52 | 12.88 |
| 2017-09-15 | 6005 | 4587732 | 564 | 46119120 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 150 | 10.10 | 1078 | 12.95 |
| 2017-09-18 | 6005 | 20636113 | 3551 | 218108562 | 10.15 | 10.80 | 10.15 | 10.60 | 0.50 | 4.95% | 10.60 | 78 | 10.65 | 47 | 13.59 |
| 2017-09-19 | 6005 | 7423977 | 1356 | 79464898 | 10.80 | 10.85 | 10.55 | 10.55 | 0.05 | -0.47% | 10.55 | 61 | 10.60 | 134 | 13.53 |
| 2017-09-20 | 6005 | 4975890 | 1025 | 52075945 | 10.55 | 10.65 | 10.35 | 10.45 | 0.10 | -0.95% | 10.40 | 146 | 10.45 | 114 | 13.40 |
| 2017-09-21 | 6005 | 2819496 | 808 | 29597697 | 10.45 | 10.55 | 10.45 | 10.55 | 0.10 | 0.96% | 10.50 | 730 | 10.55 | 282 | 13.53 |
| 2017-09-22 | 6005 | 4403566 | 750 | 45621144 | 10.50 | 10.50 | 10.25 | 10.30 | 0.25 | -2.37% | 10.30 | 43 | 10.35 | 216 | 13.21 |
| 2017-09-25 | 6005 | 3545047 | 688 | 35945764 | 10.30 | 10.30 | 10.05 | 10.10 | 0.20 | -1.94% | 10.10 | 132 | 10.15 | 113 | 12.95 |
| 2017-09-26 | 6005 | 2005366 | 500 | 20310718 | 10.10 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 118 | 10.15 | 54 | 12.95 |
| 2017-09-27 | 6005 | 1056727 | 330 | 10743568 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 26 | 10.20 | 175 | 13.01 |
| 2017-09-28 | 6005 | 1144234 | 303 | 11625346 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 417 | 10.15 | 10 | 12.95 |
| 2017-09-29 | 6005 | 1508224 | 474 | 15234304 | 10.10 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 110 | 10.15 | 148 | 13.01 |
| 2017-09-30 | 6005 | 838415 | 207 | 8550146 | 10.15 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 236 | 10.20 | 63 | 13.08 |
| 2017-10-02 | 6005 | 703377 | 211 | 7187439 | 10.15 | 10.25 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 81 | 10.25 | 293 | 13.14 |
| 2017-10-03 | 6005 | 1404200 | 268 | 14306670 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 234 | 10.20 | 26 | 13.08 |
| 2017-10-05 | 6005 | 1785926 | 449 | 18271287 | 10.20 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 20 | 10.30 | 553 | 13.21 |
| 2017-10-06 | 6005 | 1347117 | 486 | 13877240 | 10.35 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 172 | 10.30 | 29 | 13.21 |
| 2017-10-11 | 6005 | 3890450 | 927 | 40398217 | 10.30 | 10.50 | 10.30 | 10.45 | 0.15 | 1.46% | 10.40 | 66 | 10.45 | 354 | 13.40 |
| 2017-10-12 | 6005 | 2660644 | 745 | 27811084 | 10.45 | 10.50 | 10.40 | 10.45 | 0.00 | 0% | 10.45 | 27 | 10.50 | 620 | 13.40 |
| 2017-10-13 | 6005 | 1999667 | 565 | 20910857 | 10.45 | 10.50 | 10.40 | 10.50 | 0.05 | 0.48% | 10.45 | 47 | 10.50 | 579 | 13.46 |
| 2017-10-16 | 6005 | 4333691 | 1137 | 45525243 | 10.60 | 10.60 | 10.40 | 10.55 | 0.05 | 0.48% | 10.50 | 72 | 10.55 | 258 | 13.53 |
| 2017-10-17 | 6005 | 2772915 | 635 | 29169649 | 10.60 | 10.60 | 10.45 | 10.50 | 0.05 | -0.47% | 10.45 | 504 | 10.50 | 10 | 13.46 |
| 2017-10-18 | 6005 | 2890789 | 1137 | 30215082 | 10.50 | 10.55 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 238 | 10.50 | 272 | 13.46 |
| 2017-10-19 | 6005 | 1903698 | 451 | 19963079 | 10.50 | 10.55 | 10.45 | 10.50 | 0.00 | 0% | 10.45 | 277 | 10.50 | 53 | 13.46 |
| 2017-10-20 | 6005 | 8367962 | 1242 | 88632638 | 10.45 | 10.65 | 10.40 | 10.65 | 0.15 | 1.43% | 10.55 | 10 | 10.65 | 394 | 13.65 |
| 2017-10-23 | 6005 | 2197658 | 635 | 23236000 | 10.65 | 10.65 | 10.50 | 10.50 | 0.15 | -1.41% | 10.50 | 343 | 10.55 | 94 | 13.46 |
| 2017-10-24 | 6005 | 1529750 | 531 | 15991697 | 10.50 | 10.50 | 10.40 | 10.40 | 0.10 | -0.95% | 10.40 | 795 | 10.45 | 32 | 13.33 |
| 2017-10-25 | 6005 | 954008 | 217 | 9954223 | 10.45 | 10.45 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 408 | 10.45 | 442 | 13.40 |
| 2017-10-26 | 6005 | 939192 | 229 | 9811189 | 10.45 | 10.50 | 10.40 | 10.45 | 0.00 | 0% | 10.40 | 457 | 10.45 | 5 | 13.40 |
| 2017-10-27 | 6005 | 1302089 | 446 | 13661717 | 10.45 | 10.55 | 10.45 | 10.50 | 0.05 | 0.48% | 10.50 | 6 | 10.55 | 410 | 13.46 |
| 2017-10-30 | 6005 | 716511 | 253 | 7528408 | 10.50 | 10.55 | 10.45 | 10.55 | 0.05 | 0.48% | 10.45 | 230 | 10.55 | 347 | 13.53 |
| 2017-10-31 | 6005 | 1289974 | 350 | 13500874 | 10.45 | 10.50 | 10.45 | 10.45 | 0.10 | -0.95% | 10.45 | 15 | 10.50 | 541 | 13.40 |
| 2017-11-01 | 6005 | 1589836 | 328 | 16590476 | 10.45 | 10.50 | 10.40 | 10.45 | 0.00 | 0% | 10.40 | 359 | 10.45 | 198 | 13.40 |
| 2017-11-02 | 6005 | 1180370 | 289 | 12284171 | 10.45 | 10.45 | 10.40 | 10.40 | 0.05 | -0.48% | 10.35 | 237 | 10.40 | 82 | 13.33 |
| 2017-11-03 | 6005 | 1166319 | 271 | 12122642 | 10.40 | 10.45 | 10.35 | 10.40 | 0.00 | 0% | 10.35 | 440 | 10.40 | 29 | 13.33 |
| 2017-11-06 | 6005 | 857182 | 205 | 8922325 | 10.40 | 10.45 | 10.40 | 10.40 | 0.00 | 0% | 10.35 | 367 | 10.40 | 123 | 13.33 |
| 2017-11-07 | 6005 | 2067127 | 461 | 21647510 | 10.45 | 10.55 | 10.40 | 10.50 | 0.10 | 0.96% | 10.50 | 6 | 10.55 | 530 | 13.46 |
| 2017-11-08 | 6005 | 718457 | 214 | 7540610 | 10.55 | 10.55 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 411 | 10.50 | 233 | 13.40 |
| 2017-11-09 | 6005 | 1936508 | 410 | 20296728 | 10.50 | 10.55 | 10.40 | 10.45 | 0.00 | 0% | 10.40 | 362 | 10.45 | 131 | 13.40 |
| 2017-11-10 | 6005 | 886197 | 253 | 9255495 | 10.45 | 10.50 | 10.40 | 10.50 | 0.05 | 0.48% | 10.45 | 256 | 10.50 | 345 | 13.46 |
| 2017-11-13 | 6005 | 1507605 | 300 | 15826660 | 10.50 | 10.55 | 10.45 | 10.50 | 0.00 | 0% | 10.45 | 386 | 10.50 | 61 | 10.71 |
| 2017-11-14 | 6005 | 2572973 | 401 | 27082461 | 10.50 | 10.55 | 10.45 | 10.55 | 0.05 | 0.48% | 10.50 | 282 | 10.55 | 5 | 10.77 |
| 2017-11-15 | 6005 | 1357653 | 318 | 14321302 | 10.55 | 10.60 | 10.50 | 10.55 | 0.00 | 0% | 10.50 | 505 | 10.55 | 160 | 10.77 |
| 2017-11-16 | 6005 | 1159523 | 242 | 12205335 | 10.50 | 10.60 | 10.50 | 10.50 | 0.05 | -0.47% | 10.50 | 161 | 10.55 | 84 | 10.71 |
| 2017-11-17 | 6005 | 1221765 | 310 | 12831532 | 10.55 | 10.55 | 10.45 | 10.50 | 0.00 | 0% | 10.50 | 93 | 10.55 | 437 | 10.71 |
| 2017-11-20 | 6005 | 2761993 | 535 | 29202712 | 10.50 | 10.65 | 10.50 | 10.60 | 0.10 | 0.95% | 10.55 | 210 | 10.60 | 124 | 10.82 |
| 2017-11-21 | 6005 | 6927958 | 1497 | 74715085 | 10.60 | 10.85 | 10.60 | 10.85 | 0.25 | 2.36% | 10.80 | 284 | 10.85 | 441 | 11.07 |
| 2017-11-22 | 6005 | 8842577 | 1698 | 97637148 | 10.95 | 11.20 | 10.90 | 11.00 | 0.15 | 1.38% | 10.95 | 81 | 11.00 | 587 | 11.22 |
| 2017-11-23 | 6005 | 4348707 | 692 | 47792522 | 11.05 | 11.10 | 10.95 | 11.00 | 0.00 | 0% | 10.95 | 496 | 11.00 | 1739 | 11.22 |
| 2017-11-24 | 6005 | 2897589 | 626 | 31786039 | 11.00 | 11.05 | 10.90 | 11.00 | 0.00 | 0% | 11.00 | 352 | 11.05 | 263 | 11.22 |
| 2017-11-27 | 6005 | 6027302 | 1222 | 67259070 | 11.05 | 11.30 | 11.00 | 11.10 | 0.10 | 0.91% | 11.05 | 406 | 11.10 | 201 | 11.33 |
| 2017-11-28 | 6005 | 3455444 | 654 | 38478319 | 11.15 | 11.25 | 11.05 | 11.10 | 0.00 | 0% | 11.05 | 340 | 11.10 | 154 | 11.33 |
| 2017-11-29 | 6005 | 4171754 | 936 | 46902671 | 11.35 | 11.35 | 11.15 | 11.25 | 0.15 | 1.35% | 11.20 | 295 | 11.25 | 132 | 11.48 |
| 2017-11-30 | 6005 | 7300548 | 1731 | 82680455 | 11.25 | 11.40 | 11.20 | 11.40 | 0.15 | 1.33% | 11.35 | 18 | 11.40 | 417 | 11.63 |
| 2017-12-01 | 6005 | 32614544 | 4745 | 387226640 | 11.60 | 12.20 | 11.60 | 11.65 | 0.25 | 2.19% | 11.65 | 705 | 11.70 | 115 | 11.89 |
| 2017-12-04 | 6005 | 10269206 | 1833 | 119035568 | 11.65 | 11.75 | 11.45 | 11.60 | 0.05 | -0.43% | 11.60 | 248 | 11.65 | 77 | 11.84 |
| 2017-12-05 | 6005 | 8265416 | 1982 | 97078550 | 11.65 | 11.85 | 11.60 | 11.75 | 0.15 | 1.29% | 11.75 | 30 | 11.80 | 197 | 11.99 |
| 2017-12-06 | 6005 | 9777976 | 1507 | 112191866 | 11.75 | 11.80 | 11.30 | 11.40 | 0.35 | -2.98% | 11.35 | 136 | 11.40 | 1 | 11.63 |
| 2017-12-07 | 6005 | 3435307 | 654 | 39171927 | 11.45 | 11.50 | 11.30 | 11.40 | 0.00 | 0% | 11.35 | 159 | 11.40 | 21 | 11.63 |
| 2017-12-08 | 6005 | 3275770 | 774 | 37009592 | 11.40 | 11.45 | 11.20 | 11.30 | 0.10 | -0.88% | 11.30 | 45 | 11.35 | 372 | 11.53 |
| 2017-12-11 | 6005 | 2646064 | 598 | 30264674 | 11.40 | 11.50 | 11.35 | 11.45 | 0.15 | 1.33% | 11.40 | 32 | 11.45 | 78 | 11.68 |
| 2017-12-12 | 6005 | 2625487 | 907 | 30117796 | 11.45 | 11.55 | 11.40 | 11.45 | 0.00 | 0% | 11.45 | 736 | 11.50 | 11 | 11.68 |
| 2017-12-13 | 6005 | 4742455 | 2209 | 55022022 | 11.50 | 11.65 | 11.50 | 11.65 | 0.20 | 1.75% | 11.60 | 56 | 11.65 | 170 | 11.89 |
| 2017-12-14 | 6005 | 5837897 | 1961 | 68849519 | 11.75 | 11.85 | 11.70 | 11.70 | 0.05 | 0.43% | 11.70 | 121 | 11.75 | 558 | 11.94 |
| 2017-12-15 | 6005 | 5629298 | 1661 | 65843032 | 11.70 | 11.80 | 11.60 | 11.60 | 0.10 | -0.85% | 11.60 | 258 | 11.65 | 53 | 11.84 |
| 2017-12-18 | 6005 | 3094891 | 1311 | 35678690 | 11.65 | 11.70 | 11.45 | 11.50 | 0.10 | -0.86% | 11.50 | 123 | 11.55 | 153 | 11.73 |
| 2017-12-19 | 6005 | 4278097 | 1596 | 49679105 | 11.60 | 11.70 | 11.45 | 11.60 | 0.10 | 0.87% | 11.55 | 286 | 11.60 | 59 | 11.84 |
| 2017-12-20 | 6005 | 4800576 | 1395 | 56422498 | 11.60 | 11.85 | 11.60 | 11.70 | 0.10 | 0.86% | 11.70 | 160 | 11.75 | 96 | 11.94 |
| 2017-12-21 | 6005 | 3210233 | 609 | 37716671 | 11.75 | 11.80 | 11.70 | 11.75 | 0.05 | 0.43% | 11.75 | 95 | 11.80 | 190 | 11.99 |
| 2017-12-22 | 6005 | 1790617 | 400 | 20987508 | 11.75 | 11.80 | 11.65 | 11.75 | 0.00 | 0% | 11.70 | 193 | 11.75 | 445 | 11.99 |
| 2017-12-25 | 6005 | 1910937 | 425 | 22298811 | 11.75 | 11.75 | 11.60 | 11.60 | 0.15 | -1.28% | 11.60 | 379 | 11.65 | 35 | 11.84 |
| 2017-12-26 | 6005 | 1971399 | 490 | 22792561 | 11.65 | 11.65 | 11.50 | 11.50 | 0.10 | -0.86% | 11.50 | 139 | 11.55 | 129 | 11.73 |
| 2017-12-27 | 6005 | 1906906 | 439 | 21978059 | 11.50 | 11.60 | 11.45 | 11.55 | 0.05 | 0.43% | 11.55 | 402 | 11.60 | 848 | 11.79 |
| 2017-12-28 | 6005 | 962420 | 366 | 11121622 | 11.60 | 11.60 | 11.50 | 11.55 | 0.00 | 0% | 11.50 | 408 | 11.55 | 20 | 11.79 |
| 2017-12-29 | 6005 | 2760849 | 454 | 32105234 | 11.60 | 11.75 | 11.55 | 11.60 | 0.05 | 0.43% | 11.55 | 213 | 11.60 | 130 | 11.84 |