中石化(1314)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 | 7.81 0 0% | 7.91 0.1 1.28% | 7.81 -0.1 -1.26% | 7.53 -0.28 -3.59% | 7.67 0.14 1.86% | 7.53 -0.14 -1.83% | 7.57 0.04 0.53% | 7.55 -0.02 -0.26% | 7.35 -0.2 -2.65% | 7.30 -0.05 -0.68% | 7.52 0.22 3.01% | 7.69 0.17 2.26% | 7.58 -0.11 -1.43% | 7.58 0 0% | 7.62 0.04 0.53% | 7.74 0.12 1.57% | 7.60 -0.14 -1.81% | 7.68 0.08 1.05% | 7.74 0.06 0.78% | 7.95 0.21 2.71% | 7.98 0.03 0.38% | 7.66 | ||||||||||
| 2 月 | 7.90 -0.08 -1% | 7.89 -0.01 -0.13% | 7.79 -0.1 -1.27% | 8.01 0.22 2.82% | 7.95 -0.06 -0.75% | 7.95 0 0% | 8.01 0.06 0.75% | 7.98 -0.03 -0.37% | 8.07 0.09 1.13% | 7.97 -0.1 -1.24% | 7.96 -0.01 -0.13% | 8.06 0.1 1.26% | 8.02 | |||||||||||||||||||
| 3 月 | 8.23 0.17 2.11% | 8.31 0.08 0.97% | 8.57 0.26 3.13% | 8.51 -0.06 -0.7% | 8.67 0.16 1.88% | 8.74 0.07 0.81% | 8.47 -0.27 -3.09% | 8.53 0.06 0.71% | 8.52 -0.01 -0.12% | 8.53 0.01 0.12% | 8.23 -0.3 -3.52% | 8.34 0.11 1.34% | 8.41 0.07 0.84% | 8.39 -0.02 -0.24% | 8.32 -0.07 -0.83% | 8.26 -0.06 -0.72% | 8.23 -0.03 -0.36% | 8.10 -0.13 -1.58% | 8.09 -0.01 -0.12% | 8.32 0.23 2.84% | 8.13 -0.19 -2.28% | 8.14 0.01 0.12% | 8.10 -0.04 -0.49% | 8.37 | ||||||||
| 4 月 | 8.13 0.03 0.37% | 8.03 -0.1 -1.23% | 8.01 -0.02 -0.25% | 8.04 0.03 0.37% | 8.04 0 0% | 8.02 -0.02 -0.25% | 8.11 0.09 1.12% | 8.20 0.09 1.11% | 8.18 -0.02 -0.24% | 8.10 -0.08 -0.98% | 8.20 0.1 1.23% | 8.06 -0.14 -1.71% | 8.20 0.14 1.74% | 8.36 0.16 1.95% | 8.24 -0.12 -1.44% | 8.21 -0.03 -0.36% | 8.30 0.09 1.1% | 8.22 -0.08 -0.96% | 8.16 -0.06 -0.73% | 8.13 | ||||||||||||
| 5 月 | 8.07 -0.09 -1.1% | 8.02 -0.05 -0.62% | 8.00 -0.02 -0.25% | 8.21 0.21 2.63% | 8.05 -0.16 -1.95% | 8.01 -0.04 -0.5% | 7.88 -0.13 -1.62% | 7.84 -0.04 -0.51% | 7.58 -0.26 -3.32% | 7.43 -0.15 -1.98% | 7.44 0.01 0.13% | 7.50 0.06 0.81% | 7.50 0 0% | 7.49 -0.01 -0.13% | 7.68 0.19 2.54% | 7.58 -0.1 -1.3% | 7.60 0.02 0.26% | 7.60 0 0% | 7.59 -0.01 -0.13% | 7.65 0.06 0.79% | 7.60 -0.05 -0.65% | 7.73 | ||||||||||
| 6 月 | 7.70 0.1 1.32% | 7.63 -0.07 -0.91% | 7.59 -0.04 -0.52% | 7.60 0.01 0.13% | 7.54 -0.06 -0.79% | 7.55 0.01 0.13% | 7.50 -0.05 -0.66% | 7.36 -0.14 -1.87% | 7.41 0.05 0.68% | 7.36 -0.05 -0.67% | 7.35 -0.01 -0.14% | 7.34 -0.01 -0.14% | 7.25 -0.09 -1.23% | 7.31 0.06 0.83% | 7.36 0.05 0.68% | 7.40 0.04 0.54% | 7.27 -0.13 -1.76% | 7.20 -0.07 -0.96% | 7.18 -0.02 -0.28% | 7.22 0.04 0.56% | 7.23 0.01 0.14% | 7.39 | ||||||||||
| 7 月 | 7.50 0.27 3.73% | 7.77 0.27 3.6% | 7.57 -0.2 -2.57% | 7.54 -0.03 -0.4% | 7.44 -0.1 -1.33% | 7.40 -0.04 -0.54% | 7.42 0.02 0.27% | 7.56 0.14 1.89% | 7.50 -0.06 -0.79% | 7.59 0.09 1.2% | 7.60 0.01 0.13% | 7.55 -0.05 -0.66% | 7.65 0.1 1.32% | 7.71 0.06 0.78% | 7.65 -0.06 -0.78% | 7.63 -0.02 -0.26% | 7.62 -0.01 -0.13% | 7.65 0.03 0.39% | 7.58 -0.07 -0.92% | 7.59 | ||||||||||||
| 8 月 | 7.71 0.13 1.72% | 7.76 0.05 0.65% | 7.66 -0.1 -1.29% | 7.63 -0.03 -0.39% | 7.67 0.04 0.52% | 7.69 0.02 0.26% | 7.63 -0.06 -0.78% | 7.75 0.12 1.57% | 7.70 -0.05 -0.65% | 7.70 0 0% | 7.79 0.09 1.17% | 7.66 -0.13 -1.67% | 7.62 -0.04 -0.52% | 7.61 -0.01 -0.13% | 7.70 0.09 1.18% | 7.70 0 0% | 7.65 -0.05 -0.65% | 7.68 0.03 0.39% | 7.65 -0.03 -0.39% | 7.61 -0.04 -0.52% | 7.58 -0.03 -0.39% | 7.49 -0.09 -1.19% | 7.39 -0.1 -1.34% | 7.66 | ||||||||
| 9 月 | 7.31 -0.08 -1.08% | 7.25 -0.06 -0.82% | 7.30 0.05 0.69% | 7.41 0.11 1.51% | 7.44 0.03 0.4% | 7.85 0.41 5.51% | 7.83 -0.02 -0.25% | 7.68 -0.15 -1.92% | 7.55 -0.13 -1.69% | 7.53 -0.02 -0.26% | 7.54 0.01 0.13% | 7.56 0.02 0.27% | 7.51 -0.05 -0.66% | 7.53 0.02 0.27% | 7.56 0.03 0.4% | 7.55 -0.01 -0.13% | 7.48 -0.07 -0.93% | 7.52 0.04 0.53% | 7.67 0.15 1.99% | 7.53 | ||||||||||||
| 10 月 | 7.65 -0.02 -0.26% | 7.70 0.05 0.65% | 7.70 0 0% | 7.69 -0.01 -0.13% | 8.28 0.59 7.67% | 8.44 0.16 1.93% | 8.28 -0.16 -1.9% | 8.13 -0.15 -1.81% | 8.18 0.05 0.62% | 8.06 -0.12 -1.47% | 8.22 0.16 1.99% | 8.83 0.61 7.42% | 9.71 0.88 9.97% | 9.48 -0.23 -2.37% | 9.33 -0.15 -1.58% | 9.46 0.13 1.39% | 9.40 -0.06 -0.63% | 9.26 -0.14 -1.49% | 9.13 -0.13 -1.4% | 9.03 -0.1 -1.1% | 8.63 | |||||||||||
| 11 月 | 9.31 0.28 3.1% | 8.97 -0.34 -3.65% | 8.91 -0.06 -0.67% | 8.81 -0.1 -1.12% | 8.93 0.12 1.36% | 8.90 -0.03 -0.34% | 8.42 -0.48 -5.39% | 8.90 0.48 5.7% | 8.83 -0.07 -0.79% | 8.78 -0.05 -0.57% | 8.78 0 0% | 9.21 0.43 4.9% | 9.12 -0.09 -0.98% | 9.09 -0.03 -0.33% | 9.29 0.2 2.2% | 9.28 -0.01 -0.11% | 9.11 -0.17 -1.83% | 9.13 0.02 0.22% | 9.23 0.1 1.1% | 9.21 -0.02 -0.22% | 9.51 0.3 3.26% | 9.43 -0.08 -0.84% | 9.09 | |||||||||
| 12 月 | 10.10 0.67 7.1% | 10.10 0 0% | 9.83 -0.27 -2.67% | 9.98 0.15 1.53% | 9.96 -0.02 -0.2% | 9.90 -0.06 -0.6% | 9.98 0.08 0.81% | 10.00 0.02 0.2% | 10.50 0.5 5% | 10.40 -0.1 -0.95% | 10.40 0 0% | 10.50 0.1 0.96% | 10.15 -0.35 -3.33% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 9.95 -0.2 -1.97% | 9.91 -0.04 -0.4% | 9.85 -0.06 -0.61% | 9.70 -0.15 -1.52% | 9.90 0.2 2.06% | 9.89 -0.01 -0.1% | 9.90 0.01 0.1% | 10.04 |
說明:最高漲幅:9.97%最低跌幅:-5.39% 最高價:10.50最低價:7.18平均價:8.16,灰色底表示週末,漲128天(17.45)元,跌161天(-14.64)元,平盤14天
10%=1,8%=1,7%=3,6%=2,5%=2,4%=4,3%=12,2%=28,1%=47,0%=42,-0%=1,-1%=3,-2%=9,-3%=26,-4%=43,-5%=79,
| 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 | 1314 | 6527554 | 1909 | 51393328 | 7.98 | 7.99 | 7.79 | 7.81 | 0.12 | 0% | 7.81 | 38 | 7.85 | 11 | 12.60 |
| 2016-01-05 | 1314 | 7499464 | 1705 | 59537866 | 7.78 | 8.02 | 7.78 | 7.91 | 0.10 | 1.28% | 7.90 | 5 | 7.91 | 118 | 12.76 |
| 2016-01-06 | 1314 | 4776334 | 1401 | 37427965 | 7.92 | 7.99 | 7.78 | 7.81 | 0.10 | -1.26% | 7.81 | 35 | 7.82 | 51 | 12.60 |
| 2016-01-07 | 1314 | 7027898 | 1795 | 53434408 | 7.81 | 7.82 | 7.46 | 7.53 | 0.28 | -3.59% | 7.53 | 33 | 7.55 | 1 | 12.15 |
| 2016-01-08 | 1314 | 4315154 | 1159 | 32773836 | 7.53 | 7.72 | 7.44 | 7.67 | 0.14 | 1.86% | 7.66 | 1 | 7.67 | 11 | 12.37 |
| 2016-01-11 | 1314 | 4615356 | 1339 | 34819673 | 7.63 | 7.64 | 7.45 | 7.53 | 0.14 | -1.83% | 7.53 | 21 | 7.54 | 19 | 12.15 |
| 2016-01-12 | 1314 | 5885037 | 1307 | 44432297 | 7.55 | 7.64 | 7.46 | 7.57 | 0.04 | 0.53% | 7.55 | 7 | 7.57 | 3 | 12.21 |
| 2016-01-13 | 1314 | 5144005 | 1505 | 39254112 | 7.61 | 7.78 | 7.55 | 7.55 | 0.02 | -0.26% | 7.55 | 302 | 7.58 | 5 | 12.18 |
| 2016-01-14 | 1314 | 7602555 | 2111 | 56321635 | 7.55 | 7.55 | 7.33 | 7.35 | 0.20 | -2.65% | 7.35 | 305 | 7.37 | 17 | 11.85 |
| 2016-01-15 | 1314 | 5076584 | 1385 | 37305460 | 7.43 | 7.46 | 7.28 | 7.30 | 0.05 | -0.68% | 7.30 | 250 | 7.32 | 37 | 11.77 |
| 2016-01-18 | 1314 | 6359744 | 1569 | 46982288 | 7.12 | 7.53 | 7.11 | 7.52 | 0.22 | 3.01% | 7.52 | 13 | 7.53 | 33 | 12.13 |
| 2016-01-19 | 1314 | 7293333 | 1847 | 55583837 | 7.57 | 7.69 | 7.48 | 7.69 | 0.17 | 2.26% | 7.68 | 6 | 7.69 | 119 | 12.40 |
| 2016-01-20 | 1314 | 7004041 | 2683 | 53155162 | 7.68 | 7.68 | 7.52 | 7.58 | 0.11 | -1.43% | 7.55 | 5 | 7.58 | 87 | 12.23 |
| 2016-01-21 | 1314 | 4151375 | 1137 | 31414757 | 7.55 | 7.64 | 7.50 | 7.58 | 0.00 | 0% | 7.52 | 5 | 7.58 | 94 | 12.23 |
| 2016-01-22 | 1314 | 4708449 | 1384 | 36035512 | 7.63 | 7.74 | 7.60 | 7.62 | 0.04 | 0.53% | 7.62 | 43 | 7.65 | 25 | 12.29 |
| 2016-01-25 | 1314 | 8857294 | 2399 | 68996319 | 7.70 | 7.88 | 7.70 | 7.74 | 0.12 | 1.57% | 7.74 | 5 | 7.76 | 3 | 12.48 |
| 2016-01-26 | 1314 | 3945831 | 1154 | 30213426 | 7.73 | 7.78 | 7.57 | 7.60 | 0.14 | -1.81% | 7.60 | 267 | 7.62 | 3 | 12.26 |
| 2016-01-27 | 1314 | 5042295 | 1013 | 38797992 | 7.64 | 7.74 | 7.64 | 7.68 | 0.08 | 1.05% | 7.68 | 194 | 7.69 | 28 | 12.39 |
| 2016-01-28 | 1314 | 4624054 | 1101 | 35639788 | 7.70 | 7.75 | 7.66 | 7.74 | 0.06 | 0.78% | 7.70 | 5 | 7.74 | 121 | 12.48 |
| 2016-01-29 | 1314 | 9688592 | 2628 | 76566546 | 7.78 | 8.02 | 7.68 | 7.95 | 0.21 | 2.71% | 7.94 | 62 | 7.95 | 89 | 12.82 |
| 2016-01-30 | 1314 | 6400834 | 1213 | 51218608 | 8.08 | 8.08 | 7.95 | 7.98 | 0.03 | 0.38% | 7.98 | 17 | 7.99 | 4 | 12.87 |
| 2016-02-02 | 1314 | 4575821 | 1234 | 36197859 | 7.88 | 7.96 | 7.87 | 7.90 | 0.04 | -1% | 7.90 | 33 | 7.91 | 7 | 12.74 |
| 2016-02-03 | 1314 | 5134781 | 1140 | 40586457 | 7.90 | 7.96 | 7.88 | 7.89 | 0.01 | -0.13% | 7.89 | 58 | 7.90 | 101 | 12.73 |
| 2016-02-15 | 1314 | 3197934 | 1121 | 25067972 | 7.89 | 7.92 | 7.79 | 7.79 | 0.10 | -1.27% | 7.79 | 66 | 7.82 | 4 | 12.56 |
| 2016-02-16 | 1314 | 6051642 | 1487 | 48195556 | 7.82 | 8.01 | 7.80 | 8.01 | 0.22 | 2.82% | 8.00 | 110 | 8.01 | 74 | 12.92 |
| 2016-02-17 | 1314 | 3114868 | 896 | 24864519 | 8.10 | 8.10 | 7.92 | 7.95 | 0.06 | -0.75% | 7.95 | 2 | 7.96 | 24 | 12.82 |
| 2016-02-18 | 1314 | 6134853 | 1556 | 49015743 | 8.00 | 8.10 | 7.89 | 7.95 | 0.00 | 0% | 7.95 | 32 | 7.96 | 30 | 12.82 |
| 2016-02-19 | 1314 | 3180653 | 945 | 25394834 | 7.95 | 8.05 | 7.93 | 8.01 | 0.06 | 0.75% | 8.00 | 46 | 8.01 | 12 | 12.92 |
| 2016-02-22 | 1314 | 3578931 | 1037 | 28613323 | 8.06 | 8.07 | 7.97 | 7.98 | 0.03 | -0.37% | 7.98 | 18 | 7.99 | 1 | 12.87 |
| 2016-02-23 | 1314 | 5542087 | 1663 | 44808414 | 8.13 | 8.13 | 8.04 | 8.07 | 0.09 | 1.13% | 8.06 | 117 | 8.07 | 65 | 13.02 |
| 2016-02-24 | 1314 | 5198711 | 1355 | 41672415 | 8.07 | 8.10 | 7.97 | 7.97 | 0.10 | -1.24% | 7.97 | 147 | 7.98 | 10 | 12.85 |
| 2016-02-25 | 1314 | 4735621 | 1334 | 37801543 | 8.01 | 8.02 | 7.92 | 7.96 | 0.01 | -0.13% | 7.95 | 27 | 7.96 | 105 | 12.84 |
| 2016-02-26 | 1314 | 6981511 | 1551 | 56058172 | 8.00 | 8.07 | 7.97 | 8.06 | 0.10 | 1.26% | 8.06 | 25 | 8.07 | 49 | 13.00 |
| 2016-03-01 | 1314 | 11913368 | 2939 | 97575973 | 8.09 | 8.25 | 8.08 | 8.23 | 0.17 | 2.11% | 8.22 | 35 | 8.23 | 44 | 13.27 |
| 2016-03-02 | 1314 | 7925142 | 2521 | 65806493 | 8.30 | 8.35 | 8.26 | 8.31 | 0.08 | 0.97% | 8.30 | 7 | 8.31 | 166 | 13.40 |
| 2016-03-03 | 1314 | 14622834 | 3596 | 123812388 | 8.34 | 8.62 | 8.34 | 8.57 | 0.26 | 3.13% | 8.57 | 177 | 8.58 | 45 | 13.82 |
| 2016-03-04 | 1314 | 9873918 | 2506 | 84878634 | 8.62 | 8.68 | 8.51 | 8.51 | 0.06 | -0.7% | 8.51 | 64 | 8.52 | 48 | 13.73 |
| 2016-03-07 | 1314 | 10419367 | 2426 | 90079430 | 8.57 | 8.69 | 8.57 | 8.67 | 0.16 | 1.88% | 8.66 | 104 | 8.67 | 2 | 13.98 |
| 2016-03-08 | 1314 | 12121564 | 2970 | 106002100 | 8.72 | 8.87 | 8.60 | 8.74 | 0.07 | 0.81% | 8.73 | 31 | 8.74 | 97 | 14.10 |
| 2016-03-09 | 1314 | 9855525 | 2304 | 84239474 | 8.70 | 8.70 | 8.43 | 8.47 | 0.27 | -3.09% | 8.47 | 138 | 8.48 | 7 | 13.66 |
| 2016-03-10 | 1314 | 5366721 | 1420 | 45783095 | 8.52 | 8.59 | 8.48 | 8.53 | 0.06 | 0.71% | 8.52 | 165 | 8.53 | 38 | 13.76 |
| 2016-03-11 | 1314 | 4523057 | 1314 | 38375865 | 8.53 | 8.55 | 8.44 | 8.52 | 0.01 | -0.12% | 8.51 | 12 | 8.52 | 86 | 13.74 |
| 2016-03-14 | 1314 | 4262768 | 1308 | 36434285 | 8.55 | 8.61 | 8.51 | 8.53 | 0.01 | 0.12% | 8.53 | 27 | 8.54 | 61 | 13.76 |
| 2016-03-15 | 1314 | 10073039 | 2749 | 83552886 | 8.54 | 8.54 | 8.20 | 8.23 | 0.30 | -3.52% | 8.22 | 79 | 8.23 | 76 | 13.27 |
| 2016-03-16 | 1314 | 5143440 | 1818 | 42724990 | 8.23 | 8.35 | 8.22 | 8.34 | 0.11 | 1.34% | 8.33 | 33 | 8.34 | 114 | 13.45 |
| 2016-03-17 | 1314 | 12178172 | 2751 | 103381879 | 8.40 | 8.58 | 8.39 | 8.41 | 0.07 | 0.84% | 8.41 | 150 | 8.42 | 10 | 13.56 |
| 2016-03-18 | 1314 | 10635358 | 2714 | 89471599 | 8.55 | 8.55 | 8.32 | 8.39 | 0.02 | -0.24% | 8.38 | 11 | 8.39 | 56 | 13.53 |
| 2016-03-21 | 1314 | 4239474 | 1320 | 35199592 | 8.40 | 8.42 | 8.27 | 8.32 | 0.07 | -0.83% | 8.31 | 14 | 8.32 | 50 | 13.42 |
| 2016-03-22 | 1314 | 3626418 | 1096 | 29947934 | 8.32 | 8.32 | 8.23 | 8.26 | 0.06 | -0.72% | 8.26 | 87 | 8.27 | 26 | 13.32 |
| 2016-03-23 | 1314 | 3589870 | 944 | 29617576 | 8.25 | 8.30 | 8.22 | 8.23 | 0.03 | -0.36% | 8.23 | 14 | 8.24 | 30 | 13.27 |
| 2016-03-24 | 1314 | 4488912 | 1290 | 36400406 | 8.21 | 8.21 | 8.06 | 8.10 | 0.13 | -1.58% | 8.09 | 180 | 8.10 | 3 | 13.06 |
| 2016-03-25 | 1314 | 3528251 | 994 | 28627506 | 8.10 | 8.17 | 8.05 | 8.09 | 0.01 | -0.12% | 8.09 | 72 | 8.10 | 6 | 13.05 |
| 2016-03-28 | 1314 | 11250807 | 2722 | 94033526 | 8.10 | 8.47 | 8.07 | 8.32 | 0.23 | 2.84% | 8.32 | 7 | 8.34 | 26 | 13.42 |
| 2016-03-29 | 1314 | 5898243 | 1726 | 48301238 | 8.29 | 8.35 | 8.10 | 8.13 | 0.19 | -2.28% | 8.13 | 20 | 8.15 | 3 | 13.11 |
| 2016-03-30 | 1314 | 3843101 | 1219 | 31402953 | 8.15 | 8.22 | 8.14 | 8.14 | 0.01 | 0.12% | 8.14 | 81 | 8.15 | 1 | 13.13 |
| 2016-03-31 | 1314 | 3793752 | 1132 | 30775681 | 8.15 | 8.19 | 8.06 | 8.10 | 0.04 | -0.49% | 8.10 | 55 | 8.11 | 1 | 202.50 |
| 2016-04-01 | 1314 | 4919225 | 1135 | 39946257 | 8.09 | 8.16 | 8.02 | 8.13 | 0.03 | 0.37% | 8.12 | 263 | 8.13 | 4 | 203.25 |
| 2016-04-06 | 1314 | 5275942 | 1242 | 42560952 | 8.12 | 8.12 | 8.02 | 8.03 | 0.10 | -1.23% | 8.03 | 209 | 8.04 | 1 | 200.75 |
| 2016-04-07 | 1314 | 4369639 | 1148 | 35173121 | 8.07 | 8.11 | 8.01 | 8.01 | 0.02 | -0.25% | 8.01 | 201 | 8.02 | 10 | 200.25 |
| 2016-04-08 | 1314 | 2819541 | 893 | 22641206 | 8.02 | 8.07 | 8.01 | 8.04 | 0.03 | 0.37% | 8.03 | 4 | 8.04 | 3 | 201.00 |
| 2016-04-11 | 1314 | 4682311 | 1317 | 37618187 | 8.04 | 8.09 | 8.00 | 8.04 | 0.00 | 0% | 8.03 | 121 | 8.04 | 363 | 201.00 |
| 2016-04-12 | 1314 | 6522468 | 1560 | 52635011 | 8.05 | 8.19 | 8.02 | 8.02 | 0.02 | -0.25% | 8.02 | 126 | 8.05 | 102 | 200.50 |
| 2016-04-13 | 1314 | 4225044 | 1171 | 34269283 | 8.08 | 8.15 | 8.06 | 8.11 | 0.09 | 1.12% | 8.11 | 138 | 8.12 | 76 | 202.75 |
| 2016-04-14 | 1314 | 6983812 | 1489 | 57230478 | 8.13 | 8.28 | 8.13 | 8.20 | 0.09 | 1.11% | 8.20 | 138 | 8.21 | 145 | 205.00 |
| 2016-04-15 | 1314 | 3618848 | 1147 | 29672661 | 8.20 | 8.24 | 8.15 | 8.18 | 0.02 | -0.24% | 8.18 | 124 | 8.19 | 37 | 204.50 |
| 2016-04-18 | 1314 | 2957284 | 907 | 24027456 | 8.18 | 8.19 | 8.09 | 8.10 | 0.08 | -0.98% | 8.10 | 414 | 8.11 | 5 | 202.50 |
| 2016-04-19 | 1314 | 5386391 | 1560 | 43917827 | 8.14 | 8.22 | 8.09 | 8.20 | 0.10 | 1.23% | 8.19 | 64 | 8.20 | 128 | 205.00 |
| 2016-04-20 | 1314 | 6529314 | 1669 | 53079238 | 8.23 | 8.26 | 8.03 | 8.06 | 0.14 | -1.71% | 8.05 | 51 | 8.06 | 2 | 201.50 |
| 2016-04-21 | 1314 | 5481613 | 1585 | 44531422 | 8.17 | 8.20 | 8.05 | 8.20 | 0.14 | 1.74% | 8.17 | 2 | 8.20 | 324 | 205.00 |
| 2016-04-22 | 1314 | 29213502 | 5971 | 248830304 | 8.52 | 8.80 | 8.35 | 8.36 | 0.16 | 1.95% | 8.36 | 244 | 8.38 | 3 | 209.00 |
| 2016-04-25 | 1314 | 6709800 | 1767 | 55917376 | 8.37 | 8.44 | 8.24 | 8.24 | 0.12 | -1.44% | 8.23 | 103 | 8.24 | 512 | 206.00 |
| 2016-04-26 | 1314 | 4026332 | 1105 | 33208272 | 8.25 | 8.30 | 8.21 | 8.21 | 0.03 | -0.36% | 8.21 | 149 | 8.23 | 11 | 205.25 |
| 2016-04-27 | 1314 | 5056472 | 1434 | 41873885 | 8.26 | 8.34 | 8.23 | 8.30 | 0.09 | 1.1% | 8.28 | 14 | 8.30 | 98 | 207.50 |
| 2016-04-28 | 1314 | 4723562 | 896 | 39098493 | 8.32 | 8.36 | 8.22 | 8.22 | 0.08 | -0.96% | 8.22 | 171 | 8.23 | 59 | 205.50 |
| 2016-04-29 | 1314 | 4634371 | 1061 | 37869298 | 8.21 | 8.25 | 8.11 | 8.16 | 0.06 | -0.73% | 8.16 | 36 | 8.17 | 21 | 204.00 |
| 2016-05-03 | 1314 | 4469780 | 1124 | 36032263 | 8.18 | 8.19 | 8.02 | 8.07 | 0.09 | -1.1% | 8.07 | 61 | 8.08 | 13 | 201.75 |
| 2016-05-04 | 1314 | 5501582 | 1443 | 44096845 | 8.03 | 8.06 | 8.00 | 8.02 | 0.05 | -0.62% | 8.02 | 107 | 8.03 | 36 | 200.50 |
| 2016-05-05 | 1314 | 3579894 | 1032 | 28684578 | 8.05 | 8.09 | 7.96 | 8.00 | 0.02 | -0.25% | 8.00 | 35 | 8.01 | 12 | 200.00 |
| 2016-05-06 | 1314 | 8224098 | 2195 | 66900270 | 8.03 | 8.21 | 8.00 | 8.21 | 0.21 | 2.63% | 8.20 | 22 | 8.21 | 94 | 205.25 |
| 2016-05-09 | 1314 | 3684421 | 1188 | 29916505 | 8.21 | 8.22 | 8.05 | 8.05 | 0.16 | -1.95% | 8.05 | 124 | 8.06 | 6 | 201.25 |
| 2016-05-10 | 1314 | 4131931 | 1058 | 33077948 | 8.05 | 8.07 | 7.97 | 8.01 | 0.04 | -0.5% | 8.01 | 27 | 8.03 | 34 | 200.25 |
| 2016-05-11 | 1314 | 6032310 | 1414 | 48087250 | 8.04 | 8.10 | 7.87 | 7.88 | 0.13 | -1.62% | 7.87 | 235 | 7.88 | 104 | 197.00 |
| 2016-05-12 | 1314 | 4303099 | 1154 | 33964625 | 7.89 | 7.96 | 7.80 | 7.84 | 0.04 | -0.51% | 7.83 | 13 | 7.84 | 169 | 196.00 |
| 2016-05-13 | 1314 | 9969547 | 2231 | 76518960 | 7.87 | 7.88 | 7.56 | 7.58 | 0.26 | -3.32% | 7.58 | 65 | 7.61 | 21 | 0.00 |
| 2016-05-16 | 1314 | 6858835 | 1863 | 50739945 | 7.50 | 7.51 | 7.30 | 7.43 | 0.15 | -1.98% | 7.42 | 6 | 7.43 | 15 | 0.00 |
| 2016-05-17 | 1314 | 4888607 | 1158 | 36384406 | 7.50 | 7.50 | 7.41 | 7.44 | 0.01 | 0.13% | 7.44 | 18 | 7.45 | 47 | 0.00 |
| 2016-05-18 | 1314 | 3199653 | 1100 | 23971471 | 7.44 | 7.56 | 7.43 | 7.50 | 0.06 | 0.81% | 7.50 | 6 | 7.51 | 4 | 0.00 |
| 2016-05-19 | 1314 | 3064475 | 834 | 22946549 | 7.55 | 7.55 | 7.42 | 7.50 | 0.00 | 0% | 7.48 | 5 | 7.50 | 131 | 0.00 |
| 2016-05-20 | 1314 | 2166514 | 642 | 16229262 | 7.50 | 7.54 | 7.45 | 7.49 | 0.01 | -0.13% | 7.48 | 1 | 7.49 | 14 | 0.00 |
| 2016-05-23 | 1314 | 4067636 | 1023 | 31017872 | 7.53 | 7.74 | 7.49 | 7.68 | 0.19 | 2.54% | 7.66 | 7 | 7.68 | 30 | 0.00 |
| 2016-05-24 | 1314 | 4972301 | 1301 | 38087812 | 7.68 | 7.68 | 7.53 | 7.58 | 0.10 | -1.3% | 7.58 | 27 | 7.59 | 10 | 0.00 |
| 2016-05-25 | 1314 | 4652053 | 1302 | 35400181 | 7.62 | 7.65 | 7.58 | 7.60 | 0.02 | 0.26% | 7.60 | 63 | 7.61 | 8 | 0.00 |
| 2016-05-26 | 1314 | 3091500 | 865 | 23494481 | 7.62 | 7.65 | 7.56 | 7.60 | 0.00 | 0% | 7.59 | 211 | 7.60 | 99 | 0.00 |
| 2016-05-27 | 1314 | 3174800 | 1003 | 24062046 | 7.60 | 7.64 | 7.54 | 7.59 | 0.01 | -0.13% | 7.59 | 72 | 7.60 | 35 | 0.00 |
| 2016-05-30 | 1314 | 3510782 | 994 | 26819307 | 7.59 | 7.71 | 7.58 | 7.65 | 0.06 | 0.79% | 7.65 | 63 | 7.66 | 23 | 0.00 |
| 2016-05-31 | 1314 | 3332858 | 1136 | 25387980 | 7.65 | 7.67 | 7.60 | 7.60 | 0.05 | -0.65% | 7.60 | 97 | 7.61 | 9 | 0.00 |
| 2016-06-01 | 1314 | 3571470 | 1284 | 27335467 | 7.62 | 7.70 | 7.60 | 7.70 | 0.10 | 1.32% | 7.69 | 2 | 7.70 | 135 | 0.00 |
| 2016-06-02 | 1314 | 2977517 | 1114 | 22771538 | 7.70 | 7.72 | 7.62 | 7.63 | 0.07 | -0.91% | 7.63 | 78 | 7.64 | 15 | 0.00 |
| 2016-06-03 | 1314 | 3136402 | 996 | 23798010 | 7.65 | 7.67 | 7.55 | 7.59 | 0.04 | -0.52% | 7.58 | 27 | 7.59 | 4 | 0.00 |
| 2016-06-04 | 1314 | 976391 | 310 | 7393214 | 7.61 | 7.62 | 7.55 | 7.60 | 0.01 | 0.13% | 7.59 | 5 | 7.60 | 50 | 0.00 |
| 2016-06-06 | 1314 | 2496771 | 787 | 18824275 | 7.61 | 7.61 | 7.50 | 7.54 | 0.06 | -0.79% | 7.54 | 31 | 7.55 | 2 | 0.00 |
| 2016-06-07 | 1314 | 2038834 | 923 | 15393166 | 7.56 | 7.57 | 7.52 | 7.55 | 0.01 | 0.13% | 7.55 | 46 | 7.56 | 58 | 0.00 |
| 2016-06-08 | 1314 | 3168469 | 1056 | 23859989 | 7.55 | 7.60 | 7.50 | 7.50 | 0.05 | -0.66% | 7.50 | 140 | 7.51 | 3 | 0.00 |
| 2016-06-13 | 1314 | 4104462 | 1331 | 30275382 | 7.46 | 7.47 | 7.33 | 7.36 | 0.14 | -1.87% | 7.36 | 119 | 7.37 | 11 | 0.00 |
| 2016-06-14 | 1314 | 2425431 | 838 | 17926838 | 7.36 | 7.43 | 7.35 | 7.41 | 0.05 | 0.68% | 7.40 | 7 | 7.41 | 30 | 0.00 |
| 2016-06-15 | 1314 | 3138580 | 926 | 23170209 | 7.41 | 7.42 | 7.36 | 7.36 | 0.05 | -0.67% | 7.36 | 93 | 7.38 | 6 | 0.00 |
| 2016-06-16 | 1314 | 3195849 | 868 | 23581059 | 7.38 | 7.43 | 7.35 | 7.35 | 0.01 | -0.14% | 7.35 | 100 | 7.36 | 3 | 0.00 |
| 2016-06-17 | 1314 | 3010610 | 845 | 22198233 | 7.37 | 7.42 | 7.34 | 7.34 | 0.01 | -0.14% | 7.34 | 6 | 7.36 | 1 | 0.00 |
| 2016-06-20 | 1314 | 9566944 | 2130 | 69321692 | 7.35 | 7.38 | 7.15 | 7.25 | 0.09 | -1.23% | 7.25 | 306 | 7.26 | 12 | 0.00 |
| 2016-06-21 | 1314 | 7020157 | 811 | 51239512 | 7.26 | 7.31 | 7.26 | 7.31 | 0.06 | 0.83% | 7.30 | 11 | 7.31 | 54 | 0.00 |
| 2016-06-22 | 1314 | 2747509 | 895 | 20160805 | 7.33 | 7.37 | 7.31 | 7.36 | 0.05 | 0.68% | 7.36 | 29 | 7.37 | 28 | 0.00 |
| 2016-06-23 | 1314 | 2372349 | 899 | 17487038 | 7.38 | 7.41 | 7.33 | 7.40 | 0.04 | 0.54% | 7.39 | 8 | 7.40 | 5 | 0.00 |
| 2016-06-24 | 1314 | 5901188 | 1440 | 42815784 | 7.40 | 7.40 | 7.14 | 7.27 | 0.13 | -1.76% | 7.25 | 123 | 7.27 | 71 | 0.00 |
| 2016-06-27 | 1314 | 3885951 | 863 | 28073375 | 7.19 | 7.30 | 7.18 | 7.20 | 0.07 | -0.96% | 7.19 | 56 | 7.20 | 63 | 0.00 |
| 2016-06-28 | 1314 | 4015692 | 1095 | 28890515 | 7.20 | 7.23 | 7.17 | 7.18 | 0.02 | -0.28% | 7.18 | 144 | 7.20 | 49 | 0.00 |
| 2016-06-29 | 1314 | 3636278 | 826 | 26296421 | 7.20 | 7.28 | 7.19 | 7.22 | 0.04 | 0.56% | 7.22 | 42 | 7.23 | 74 | 0.00 |
| 2016-06-30 | 1314 | 2058707 | 568 | 14911285 | 7.24 | 7.28 | 7.22 | 7.23 | 0.01 | 0.14% | 7.23 | 104 | 7.24 | 5 | 0.00 |
| 2016-07-01 | 1314 | 8865003 | 2251 | 65763793 | 7.29 | 7.54 | 7.28 | 7.50 | 0.27 | 3.73% | 7.49 | 11 | 7.50 | 178 | 0.00 |
| 2016-07-04 | 1314 | 14094687 | 2925 | 109343009 | 7.62 | 7.85 | 7.52 | 7.77 | 0.27 | 3.6% | 7.76 | 109 | 7.77 | 70 | 0.00 |
| 2016-07-06 | 1314 | 3956742 | 1151 | 29999043 | 7.62 | 7.63 | 7.55 | 7.57 | 0.13 | -2.57% | 7.57 | 30 | 7.59 | 5 | 0.00 |
| 2016-07-07 | 1314 | 2167751 | 739 | 16424772 | 7.57 | 7.62 | 7.52 | 7.54 | 0.03 | -0.4% | 7.53 | 80 | 7.54 | 16 | 0.00 |
| 2016-07-11 | 1314 | 3736867 | 1107 | 28059478 | 7.58 | 7.64 | 7.44 | 7.44 | 0.10 | -1.33% | 7.44 | 14 | 7.45 | 60 | 0.00 |
| 2016-07-12 | 1314 | 2769776 | 854 | 20580988 | 7.44 | 7.49 | 7.40 | 7.40 | 0.04 | -0.54% | 7.40 | 222 | 7.42 | 100 | 0.00 |
| 2016-07-13 | 1314 | 3151187 | 913 | 23384116 | 7.42 | 7.45 | 7.40 | 7.42 | 0.02 | 0.27% | 7.42 | 55 | 7.43 | 102 | 0.00 |
| 2016-07-14 | 1314 | 4333863 | 1175 | 32639960 | 7.44 | 7.62 | 7.41 | 7.56 | 0.14 | 1.89% | 7.55 | 110 | 7.56 | 31 | 0.00 |
| 2016-07-15 | 1314 | 4032751 | 1133 | 30357728 | 7.58 | 7.59 | 7.48 | 7.50 | 0.06 | -0.79% | 7.50 | 170 | 7.51 | 5 | 0.00 |
| 2016-07-18 | 1314 | 4944141 | 1170 | 37412379 | 7.50 | 7.62 | 7.50 | 7.59 | 0.09 | 1.2% | 7.59 | 50 | 7.60 | 235 | 0.00 |
| 2016-07-19 | 1314 | 4585455 | 1065 | 34870994 | 7.63 | 7.65 | 7.54 | 7.60 | 0.01 | 0.13% | 7.59 | 46 | 7.60 | 13 | 0.00 |
| 2016-07-20 | 1314 | 2802986 | 833 | 21227335 | 7.60 | 7.63 | 7.55 | 7.55 | 0.05 | -0.66% | 7.55 | 65 | 7.56 | 4 | 0.00 |
| 2016-07-21 | 1314 | 5567385 | 1230 | 42569408 | 7.58 | 7.68 | 7.58 | 7.65 | 0.10 | 1.32% | 7.64 | 21 | 7.65 | 51 | 0.00 |
| 2016-07-22 | 1314 | 4888411 | 1140 | 37550330 | 7.67 | 7.72 | 7.65 | 7.71 | 0.06 | 0.78% | 7.70 | 63 | 7.71 | 48 | 0.00 |
| 2016-07-25 | 1314 | 9335729 | 1954 | 72248152 | 7.75 | 7.88 | 7.65 | 7.65 | 0.06 | -0.78% | 7.65 | 369 | 7.66 | 26 | 0.00 |
| 2016-07-26 | 1314 | 2724160 | 710 | 20815303 | 7.67 | 7.69 | 7.62 | 7.63 | 0.02 | -0.26% | 7.63 | 15 | 7.64 | 38 | 0.00 |
| 2016-07-27 | 1314 | 3922972 | 928 | 29928020 | 7.64 | 7.69 | 7.58 | 7.62 | 0.01 | -0.13% | 7.62 | 23 | 7.63 | 12 | 0.00 |
| 2016-07-28 | 1314 | 7161232 | 1332 | 54882812 | 7.60 | 7.75 | 7.60 | 7.65 | 0.03 | 0.39% | 7.63 | 5 | 7.65 | 14 | 0.00 |
| 2016-07-29 | 1314 | 3439510 | 747 | 26162465 | 7.68 | 7.68 | 7.58 | 7.58 | 0.07 | -0.92% | 7.58 | 57 | 7.59 | 5 | 0.00 |
| 2016-08-01 | 1314 | 15116983 | 1620 | 116297007 | 7.60 | 7.75 | 7.59 | 7.71 | 0.13 | 1.72% | 7.70 | 140 | 7.71 | 25 | 0.00 |
| 2016-08-02 | 1314 | 22872163 | 2987 | 179373620 | 7.75 | 7.95 | 7.75 | 7.76 | 0.05 | 0.65% | 7.76 | 123 | 7.77 | 6 | 0.00 |
| 2016-08-03 | 1314 | 6924684 | 1602 | 52863254 | 7.61 | 7.71 | 7.59 | 7.66 | 0.10 | -1.29% | 7.65 | 156 | 7.66 | 14 | 0.00 |
| 2016-08-04 | 1314 | 3480973 | 912 | 26608290 | 7.69 | 7.69 | 7.62 | 7.63 | 0.03 | -0.39% | 7.63 | 115 | 7.64 | 1 | 0.00 |
| 2016-08-05 | 1314 | 3122260 | 775 | 23914423 | 7.62 | 7.69 | 7.62 | 7.67 | 0.04 | 0.52% | 7.66 | 50 | 7.67 | 45 | 0.00 |
| 2016-08-08 | 1314 | 3232721 | 855 | 24940644 | 7.73 | 7.75 | 7.67 | 7.69 | 0.02 | 0.26% | 7.69 | 14 | 7.70 | 176 | 0.00 |
| 2016-08-09 | 1314 | 2639778 | 669 | 20194176 | 7.70 | 7.72 | 7.63 | 7.63 | 0.06 | -0.78% | 7.63 | 92 | 7.64 | 26 | 0.00 |
| 2016-08-10 | 1314 | 5882312 | 1238 | 45485166 | 7.64 | 7.77 | 7.64 | 7.75 | 0.12 | 1.57% | 7.74 | 395 | 7.75 | 584 | 0.00 |
| 2016-08-11 | 1314 | 4319887 | 1125 | 33216360 | 7.74 | 7.74 | 7.65 | 7.70 | 0.05 | -0.65% | 7.69 | 5 | 7.70 | 26 | 0.00 |
| 2016-08-12 | 1314 | 3779316 | 1017 | 29144478 | 7.72 | 7.77 | 7.68 | 7.70 | 0.00 | 0% | 7.69 | 67 | 7.70 | 42 | 0.00 |
| 2016-08-15 | 1314 | 6111074 | 1341 | 47450486 | 7.72 | 7.81 | 7.71 | 7.79 | 0.09 | 1.17% | 7.78 | 32 | 7.79 | 97 | 0.00 |
| 2016-08-16 | 1314 | 6066789 | 1426 | 46326544 | 7.59 | 7.71 | 7.59 | 7.66 | 0.13 | -1.67% | 7.66 | 46 | 7.67 | 41 | 0.00 |
| 2016-08-17 | 1314 | 3277255 | 1300 | 24952079 | 7.66 | 7.66 | 7.59 | 7.62 | 0.04 | -0.52% | 7.62 | 36 | 7.63 | 11 | 0.00 |
| 2016-08-18 | 1314 | 2139067 | 638 | 16293300 | 7.63 | 7.65 | 7.60 | 7.61 | 0.01 | -0.13% | 7.61 | 150 | 7.62 | 25 | 0.00 |
| 2016-08-19 | 1314 | 7446682 | 2055 | 57488414 | 7.66 | 7.80 | 7.65 | 7.70 | 0.09 | 1.18% | 7.69 | 218 | 7.70 | 57 | 0.00 |
| 2016-08-22 | 1314 | 3521535 | 1000 | 27179203 | 7.77 | 7.77 | 7.66 | 7.70 | 0.00 | 0% | 7.70 | 307 | 7.72 | 71 | 0.00 |
| 2016-08-23 | 1314 | 2837458 | 904 | 21802437 | 7.70 | 7.73 | 7.65 | 7.65 | 0.05 | -0.65% | 7.65 | 25 | 7.66 | 2 | 0.00 |
| 2016-08-24 | 1314 | 4144340 | 747 | 31736280 | 7.67 | 7.72 | 7.63 | 7.68 | 0.03 | 0.39% | 7.68 | 9 | 7.69 | 164 | 0.00 |
| 2016-08-25 | 1314 | 5028922 | 869 | 38618799 | 7.68 | 7.74 | 7.64 | 7.65 | 0.03 | -0.39% | 7.65 | 298 | 7.66 | 6 | 0.00 |
| 2016-08-26 | 1314 | 3147277 | 857 | 24000437 | 7.66 | 7.69 | 7.60 | 7.61 | 0.04 | -0.52% | 7.61 | 95 | 7.63 | 10 | 0.00 |
| 2016-08-29 | 1314 | 3488671 | 794 | 26474352 | 7.62 | 7.63 | 7.56 | 7.58 | 0.03 | -0.39% | 7.58 | 1 | 7.59 | 4 | 0.00 |
| 2016-08-30 | 1314 | 6768485 | 1619 | 50824310 | 7.58 | 7.58 | 7.46 | 7.49 | 0.09 | -1.19% | 7.49 | 22 | 7.50 | 17 | 0.00 |
| 2016-08-31 | 1314 | 4893083 | 1402 | 36273113 | 7.49 | 7.49 | 7.38 | 7.39 | 0.10 | -1.34% | 7.39 | 8 | 7.40 | 3 | 0.00 |
| 2016-09-01 | 1314 | 6423812 | 1523 | 46918753 | 7.36 | 7.38 | 7.27 | 7.31 | 0.08 | -1.08% | 7.30 | 34 | 7.31 | 3 | 0.00 |
| 2016-09-02 | 1314 | 5043703 | 1200 | 36687039 | 7.33 | 7.35 | 7.23 | 7.25 | 0.06 | -0.82% | 7.25 | 97 | 7.26 | 10 | 0.00 |
| 2016-09-05 | 1314 | 4578134 | 1170 | 33456203 | 7.35 | 7.36 | 7.27 | 7.30 | 0.05 | 0.69% | 7.30 | 162 | 7.32 | 15 | 0.00 |
| 2016-09-06 | 1314 | 6025909 | 1626 | 44492528 | 7.32 | 7.44 | 7.30 | 7.41 | 0.11 | 1.51% | 7.40 | 117 | 7.41 | 93 | 0.00 |
| 2016-09-07 | 1314 | 5471904 | 1788 | 40532552 | 7.42 | 7.44 | 7.37 | 7.44 | 0.03 | 0.4% | 7.43 | 1 | 7.44 | 102 | 0.00 |
| 2016-09-08 | 1314 | 32216384 | 6657 | 249007559 | 7.53 | 7.91 | 7.53 | 7.85 | 0.41 | 5.51% | 7.85 | 247 | 7.86 | 194 | 0.00 |
| 2016-09-09 | 1314 | 14002513 | 2870 | 109239094 | 7.78 | 7.88 | 7.73 | 7.83 | 0.02 | -0.25% | 7.82 | 58 | 7.83 | 33 | 0.00 |
| 2016-09-10 | 1314 | 7279863 | 1342 | 55947467 | 7.75 | 7.75 | 7.65 | 7.68 | 0.15 | -1.92% | 7.68 | 15 | 7.69 | 21 | 0.00 |
| 2016-09-12 | 1314 | 6402057 | 1908 | 48761553 | 7.72 | 7.72 | 7.55 | 7.55 | 0.13 | -1.69% | 7.55 | 208 | 7.56 | 9 | 0.00 |
| 2016-09-13 | 1314 | 5335740 | 1736 | 40145982 | 7.60 | 7.64 | 7.44 | 7.53 | 0.02 | -0.26% | 7.53 | 18 | 7.54 | 7 | 0.00 |
| 2016-09-14 | 1314 | 3913879 | 1099 | 29370564 | 7.50 | 7.57 | 7.47 | 7.54 | 0.01 | 0.13% | 7.53 | 5 | 7.54 | 29 | 0.00 |
| 2016-09-19 | 1314 | 7328821 | 1703 | 55442038 | 7.57 | 7.62 | 7.52 | 7.56 | 0.02 | 0.27% | 7.55 | 25 | 7.56 | 75 | 0.00 |
| 2016-09-20 | 1314 | 3628136 | 1405 | 27247807 | 7.55 | 7.55 | 7.49 | 7.51 | 0.05 | -0.66% | 7.51 | 45 | 7.52 | 19 | 0.00 |
| 2016-09-21 | 1314 | 4121856 | 1691 | 30930536 | 7.55 | 7.56 | 7.47 | 7.53 | 0.02 | 0.27% | 7.53 | 196 | 7.54 | 2 | 0.00 |
| 2016-09-22 | 1314 | 5641214 | 1612 | 42797652 | 7.56 | 7.67 | 7.53 | 7.56 | 0.03 | 0.4% | 7.56 | 69 | 7.57 | 10 | 0.00 |
| 2016-09-23 | 1314 | 3721756 | 1231 | 28171026 | 7.58 | 7.61 | 7.54 | 7.55 | 0.01 | -0.13% | 7.55 | 439 | 7.57 | 6 | 0.00 |
| 2016-09-26 | 1314 | 3506552 | 1013 | 26303602 | 7.55 | 7.56 | 7.48 | 7.48 | 0.07 | -0.93% | 7.48 | 86 | 7.49 | 1 | 0.00 |
| 2016-09-29 | 1314 | 7441322 | 2424 | 56135139 | 7.51 | 7.59 | 7.49 | 7.52 | 0.04 | 0.53% | 7.52 | 12 | 7.54 | 8 | 0.00 |
| 2016-09-30 | 1314 | 18435332 | 4766 | 142133473 | 7.54 | 7.80 | 7.54 | 7.67 | 0.15 | 1.99% | 7.67 | 309 | 7.68 | 30 | 0.00 |
| 2016-10-03 | 1314 | 7996775 | 1717 | 61369332 | 7.70 | 7.75 | 7.60 | 7.65 | 0.02 | -0.26% | 7.65 | 40 | 7.66 | 45 | 0.00 |
| 2016-10-04 | 1314 | 5407108 | 1352 | 41469483 | 7.66 | 7.71 | 7.59 | 7.70 | 0.05 | 0.65% | 7.69 | 14 | 7.70 | 80 | 0.00 |
| 2016-10-05 | 1314 | 5480867 | 1477 | 42126131 | 7.70 | 7.73 | 7.64 | 7.70 | 0.00 | 0% | 7.68 | 2 | 7.70 | 72 | 0.00 |
| 2016-10-06 | 1314 | 3036849 | 1020 | 23312307 | 7.70 | 7.73 | 7.65 | 7.69 | 0.01 | -0.13% | 7.69 | 11 | 7.70 | 510 | 0.00 |
| 2016-10-07 | 1314 | 56298595 | 11616 | 454712253 | 7.71 | 8.39 | 7.71 | 8.28 | 0.59 | 7.67% | 8.28 | 176 | 8.29 | 49 | 0.00 |
| 2016-10-11 | 1314 | 50883467 | 9308 | 429520312 | 8.44 | 8.65 | 8.23 | 8.44 | 0.16 | 1.93% | 8.43 | 56 | 8.44 | 3 | 0.00 |
| 2016-10-12 | 1314 | 21028723 | 4056 | 174464859 | 8.41 | 8.41 | 8.21 | 8.28 | 0.16 | -1.9% | 8.27 | 36 | 8.28 | 440 | 0.00 |
| 2016-10-13 | 1314 | 14240142 | 3054 | 116381691 | 8.21 | 8.27 | 8.12 | 8.13 | 0.15 | -1.81% | 8.12 | 270 | 8.13 | 9 | 0.00 |
| 2016-10-14 | 1314 | 19870930 | 4164 | 163969399 | 8.16 | 8.37 | 8.16 | 8.18 | 0.05 | 0.62% | 8.18 | 166 | 8.20 | 92 | 0.00 |
| 2016-10-17 | 1314 | 10610437 | 2190 | 85896186 | 8.21 | 8.26 | 8.02 | 8.06 | 0.12 | -1.47% | 8.06 | 181 | 8.07 | 207 | 0.00 |
| 2016-10-18 | 1314 | 12170804 | 2846 | 99856169 | 8.07 | 8.27 | 8.05 | 8.22 | 0.16 | 1.99% | 8.21 | 55 | 8.22 | 2 | 0.00 |
| 2016-10-19 | 1314 | 62230069 | 11156 | 537185983 | 8.30 | 8.86 | 8.27 | 8.83 | 0.61 | 7.42% | 8.82 | 483 | 8.83 | 173 | 0.00 |
| 2016-10-20 | 1314 | 135249122 | 22260 | 1281894644 | 9.08 | 9.71 | 9.08 | 9.71 | 0.88 | 9.97% | 9.71 | 1831 | 0.00 | 0 | 0.00 |
| 2016-10-21 | 1314 | 67611716 | 13220 | 645999269 | 9.80 | 9.83 | 9.41 | 9.48 | 0.23 | -2.37% | 9.48 | 554 | 9.49 | 89 | 0.00 |
| 2016-10-24 | 1314 | 35439650 | 8093 | 334855771 | 9.53 | 9.66 | 9.29 | 9.33 | 0.15 | -1.58% | 9.33 | 184 | 9.34 | 37 | 0.00 |
| 2016-10-25 | 1314 | 39959302 | 8730 | 380398406 | 9.33 | 9.65 | 9.33 | 9.46 | 0.13 | 1.39% | 9.46 | 182 | 9.47 | 5 | 0.00 |
| 2016-10-26 | 1314 | 16233311 | 4307 | 153301737 | 9.49 | 9.54 | 9.40 | 9.40 | 0.06 | -0.63% | 9.40 | 321 | 9.41 | 407 | 0.00 |
| 2016-10-27 | 1314 | 24079786 | 5111 | 224372405 | 9.48 | 9.50 | 9.26 | 9.26 | 0.14 | -1.49% | 9.26 | 320 | 9.27 | 439 | 0.00 |
| 2016-10-28 | 1314 | 19086769 | 4155 | 175034959 | 9.30 | 9.31 | 9.11 | 9.13 | 0.13 | -1.4% | 9.12 | 256 | 9.13 | 415 | 0.00 |
| 2016-10-31 | 1314 | 22456613 | 4629 | 201543045 | 9.10 | 9.11 | 8.89 | 9.03 | 0.10 | -1.1% | 9.02 | 22 | 9.03 | 407 | 0.00 |
| 2016-11-01 | 1314 | 37413715 | 8867 | 348545133 | 9.03 | 9.46 | 9.02 | 9.31 | 0.28 | 3.1% | 9.30 | 671 | 9.31 | 19 | 0.00 |
| 2016-11-02 | 1314 | 27299093 | 6253 | 247395797 | 9.20 | 9.25 | 8.95 | 8.97 | 0.34 | -3.65% | 8.97 | 50 | 8.98 | 449 | 0.00 |
| 2016-11-03 | 1314 | 15744734 | 3731 | 140577952 | 8.93 | 9.09 | 8.82 | 8.91 | 0.06 | -0.67% | 8.91 | 98 | 8.93 | 3 | 0.00 |
| 2016-11-04 | 1314 | 14325673 | 3462 | 126670909 | 8.95 | 8.98 | 8.80 | 8.81 | 0.10 | -1.12% | 8.80 | 914 | 8.81 | 6 | 0.00 |
| 2016-11-07 | 1314 | 11366135 | 3121 | 101492950 | 8.83 | 8.98 | 8.83 | 8.93 | 0.12 | 1.36% | 8.93 | 526 | 8.94 | 3 | 0.00 |
| 2016-11-08 | 1314 | 17399602 | 3930 | 156681024 | 9.12 | 9.13 | 8.90 | 8.90 | 0.03 | -0.34% | 8.90 | 730 | 8.91 | 20 | 0.00 |
| 2016-11-09 | 1314 | 24928261 | 5236 | 214241387 | 8.95 | 8.99 | 8.36 | 8.42 | 0.48 | -5.39% | 8.42 | 324 | 8.43 | 14 | 0.00 |
| 2016-11-10 | 1314 | 27698606 | 5731 | 246246321 | 8.85 | 9.08 | 8.75 | 8.90 | 0.48 | 5.7% | 8.89 | 71 | 8.90 | 23 | 0.00 |
| 2016-11-11 | 1314 | 17916204 | 4071 | 159772697 | 8.86 | 9.04 | 8.70 | 8.83 | 0.07 | -0.79% | 8.83 | 58 | 8.84 | 1 | 0.00 |
| 2016-11-14 | 1314 | 13647318 | 2872 | 120419443 | 8.90 | 8.93 | 8.73 | 8.78 | 0.05 | -0.57% | 8.78 | 87 | 8.80 | 14 | 0.00 |
| 2016-11-15 | 1314 | 7229605 | 1747 | 63697765 | 8.84 | 8.87 | 8.76 | 8.78 | 0.00 | 0% | 8.77 | 30 | 8.78 | 105 | 0.00 |
| 2016-11-16 | 1314 | 55196692 | 11084 | 513405364 | 9.00 | 9.49 | 8.96 | 9.21 | 0.43 | 4.9% | 9.21 | 79 | 9.22 | 48 | 0.00 |
| 2016-11-17 | 1314 | 20588538 | 4347 | 188675297 | 9.28 | 9.28 | 9.10 | 9.12 | 0.09 | -0.98% | 9.11 | 405 | 9.12 | 14 | 0.00 |
| 2016-11-18 | 1314 | 13128582 | 3159 | 119664050 | 9.19 | 9.19 | 9.05 | 9.09 | 0.03 | -0.33% | 9.09 | 185 | 9.10 | 12 | 0.00 |
| 2016-11-21 | 1314 | 21997142 | 4375 | 204419752 | 9.23 | 9.37 | 9.17 | 9.29 | 0.20 | 2.2% | 9.29 | 9 | 9.30 | 275 | 0.00 |
| 2016-11-22 | 1314 | 28799203 | 5353 | 269866343 | 9.41 | 9.50 | 9.21 | 9.28 | 0.01 | -0.11% | 9.27 | 12 | 9.28 | 234 | 0.00 |
| 2016-11-23 | 1314 | 20066701 | 4416 | 184606190 | 9.30 | 9.40 | 9.07 | 9.11 | 0.17 | -1.83% | 9.11 | 75 | 9.12 | 40 | 0.00 |
| 2016-11-24 | 1314 | 10065780 | 2294 | 91799968 | 9.20 | 9.20 | 9.06 | 9.13 | 0.02 | 0.22% | 9.12 | 124 | 9.13 | 13 | 0.00 |
| 2016-11-25 | 1314 | 12174225 | 2784 | 111728265 | 9.20 | 9.27 | 9.08 | 9.23 | 0.10 | 1.1% | 9.22 | 39 | 9.23 | 47 | 0.00 |
| 2016-11-28 | 1314 | 9375625 | 2231 | 86463804 | 9.28 | 9.29 | 9.17 | 9.21 | 0.02 | -0.22% | 9.21 | 166 | 9.22 | 12 | 0.00 |
| 2016-11-29 | 1314 | 51970208 | 9945 | 495864066 | 9.28 | 9.68 | 9.22 | 9.51 | 0.30 | 3.26% | 9.51 | 731 | 9.52 | 204 | 0.00 |
| 2016-11-30 | 1314 | 33341617 | 6579 | 315671786 | 9.48 | 9.59 | 9.35 | 9.43 | 0.08 | -0.84% | 9.42 | 95 | 9.43 | 7 | 0.00 |
| 2016-12-01 | 1314 | 134317275 | 17484 | 1364908301 | 9.75 | 10.35 | 9.75 | 10.10 | 0.67 | 7.1% | 10.05 | 1926 | 10.10 | 461 | 0.00 |
| 2016-12-02 | 1314 | 43968623 | 6872 | 443147453 | 10.05 | 10.20 | 9.99 | 10.10 | 0.00 | 0% | 10.05 | 697 | 10.10 | 641 | 0.00 |
| 2016-12-05 | 1314 | 27703190 | 5983 | 274357757 | 10.05 | 10.10 | 9.83 | 9.83 | 0.27 | -2.67% | 9.83 | 269 | 9.84 | 44 | 0.00 |
| 2016-12-06 | 1314 | 32531599 | 5453 | 326126915 | 9.99 | 10.20 | 9.93 | 9.98 | 0.15 | 1.53% | 9.98 | 335 | 9.99 | 3 | 0.00 |
| 2016-12-07 | 1314 | 20553640 | 3723 | 206123048 | 10.05 | 10.15 | 9.95 | 9.96 | 0.02 | -0.2% | 9.96 | 157 | 9.97 | 2 | 0.00 |
| 2016-12-08 | 1314 | 20540592 | 3851 | 202963423 | 9.95 | 9.96 | 9.82 | 9.90 | 0.06 | -0.6% | 9.89 | 24 | 9.90 | 236 | 0.00 |
| 2016-12-09 | 1314 | 28958514 | 4751 | 291143348 | 9.99 | 10.20 | 9.96 | 9.98 | 0.08 | 0.81% | 9.98 | 124 | 9.99 | 16 | 0.00 |
| 2016-12-12 | 1314 | 22622401 | 3952 | 227983964 | 10.20 | 10.20 | 10.00 | 10.00 | 0.02 | 0.2% | 10.00 | 1315 | 10.05 | 307 | 0.00 |
| 2016-12-13 | 1314 | 86520277 | 12373 | 898328328 | 10.10 | 10.75 | 9.95 | 10.50 | 0.50 | 5% | 10.45 | 1651 | 10.50 | 393 | 0.00 |
| 2016-12-14 | 1314 | 31326933 | 5527 | 329086720 | 10.50 | 10.60 | 10.40 | 10.40 | 0.10 | -0.95% | 10.40 | 1076 | 10.45 | 407 | 0.00 |
| 2016-12-15 | 1314 | 21563353 | 3585 | 222521727 | 10.25 | 10.45 | 10.20 | 10.40 | 0.00 | 0% | 10.40 | 1036 | 10.45 | 891 | 0.00 |
| 2016-12-16 | 1314 | 38338277 | 5566 | 404770503 | 10.50 | 10.75 | 10.40 | 10.50 | 0.10 | 0.96% | 10.45 | 2574 | 10.50 | 409 | 0.00 |
| 2016-12-19 | 1314 | 26545698 | 4714 | 272005711 | 10.50 | 10.55 | 10.10 | 10.15 | 0.35 | -3.33% | 10.15 | 242 | 10.20 | 586 | 0.00 |
| 2016-12-20 | 1314 | 19557390 | 3599 | 199527434 | 10.20 | 10.35 | 10.00 | 10.20 | 0.05 | 0.49% | 10.20 | 458 | 10.25 | 72 | 0.00 |
| 2016-12-21 | 1314 | 14051097 | 2519 | 143493711 | 10.25 | 10.30 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 546 | 10.20 | 493 | 0.00 |
| 2016-12-22 | 1314 | 20768597 | 3910 | 207764171 | 10.15 | 10.20 | 9.95 | 9.95 | 0.20 | -1.97% | 9.95 | 170 | 9.96 | 92 | 0.00 |
| 2016-12-23 | 1314 | 9231807 | 2029 | 91787478 | 9.93 | 10.00 | 9.90 | 9.91 | 0.04 | -0.4% | 9.90 | 771 | 9.91 | 93 | 0.00 |
| 2016-12-26 | 1314 | 6875159 | 1705 | 68189696 | 9.92 | 10.00 | 9.85 | 9.85 | 0.06 | -0.61% | 9.85 | 402 | 9.86 | 5 | 0.00 |
| 2016-12-27 | 1314 | 20480970 | 4201 | 198020111 | 9.90 | 9.90 | 9.56 | 9.70 | 0.15 | -1.52% | 9.70 | 63 | 9.71 | 98 | 0.00 |
| 2016-12-28 | 1314 | 16313257 | 3512 | 161462804 | 9.75 | 9.99 | 9.73 | 9.90 | 0.20 | 2.06% | 9.89 | 24 | 9.90 | 53 | 0.00 |
| 2016-12-29 | 1314 | 7140184 | 1467 | 70605333 | 9.95 | 9.95 | 9.85 | 9.89 | 0.01 | -0.1% | 9.88 | 11 | 9.89 | 334 | 0.00 |
| 2016-12-30 | 1314 | 9993867 | 2247 | 99280069 | 9.99 | 9.99 | 9.89 | 9.90 | 0.01 | 0.1% | 9.90 | 470 | 9.91 | 58 | 0.00 |