力鵬(1447)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 | 8.09 0 0% | 8.10 0.01 0.12% | 8.05 -0.05 -0.62% | 7.89 -0.16 -1.99% | 8.00 0.11 1.39% | 7.81 -0.19 -2.38% | 7.81 0 0% | 7.79 -0.02 -0.26% | 7.52 -0.27 -3.47% | 7.33 -0.19 -2.53% | 7.43 0.1 1.36% | 7.49 0.06 0.81% | 7.65 0.16 2.14% | 7.68 0.03 0.39% | 7.66 -0.02 -0.26% | 7.71 0.05 0.65% | 7.71 0 0% | 7.76 0.05 0.65% | 7.82 0.06 0.77% | 7.89 0.07 0.9% | 7.95 0.06 0.76% | 7.76 | ||||||||||
| 2 月 | 7.95 0 0% | 7.89 -0.06 -0.75% | 7.87 -0.02 -0.25% | 7.96 0.09 1.14% | 7.98 0.02 0.25% | 8.01 0.03 0.38% | 8.00 -0.01 -0.12% | 8.04 0.04 0.5% | 8.10 0.06 0.75% | 8.05 -0.05 -0.62% | 8.06 0.01 0.12% | 8.33 0.27 3.35% | 8.09 | |||||||||||||||||||
| 3 月 | 8.33 0 0% | 8.32 -0.01 -0.12% | 8.36 0.04 0.48% | 8.41 0.05 0.6% | 8.84 0.43 5.11% | 9.15 0.31 3.51% | 8.89 -0.26 -2.84% | 8.85 -0.04 -0.45% | 8.75 -0.1 -1.13% | 8.85 0.1 1.14% | 8.51 -0.34 -3.84% | 8.66 0.15 1.76% | 8.58 -0.08 -0.92% | 8.78 0.2 2.33% | 8.69 -0.09 -1.03% | 8.74 0.05 0.58% | 8.70 -0.04 -0.46% | 8.62 -0.08 -0.92% | 8.57 -0.05 -0.58% | 8.50 -0.07 -0.82% | 8.29 -0.21 -2.47% | 8.40 0.11 1.33% | 8.30 -0.1 -1.19% | 8.63 | ||||||||
| 4 月 | 8.32 0.02 0.24% | 8.14 -0.18 -2.16% | 8.15 0.01 0.12% | 8.20 0.05 0.61% | 8.10 -0.1 -1.22% | 7.85 -0.25 -3.09% | 7.98 0.13 1.66% | 8.03 0.05 0.63% | 8.02 -0.01 -0.12% | 8.02 0 0% | 8.01 -0.01 -0.12% | 8.07 0.06 0.75% | 8.21 0.14 1.73% | 8.06 -0.15 -1.83% | 8.05 -0.01 -0.12% | 8.10 0.05 0.62% | 8.05 -0.05 -0.62% | 7.95 -0.1 -1.24% | 7.89 -0.06 -0.75% | 8.04 | ||||||||||||
| 5 月 | 7.76 -0.13 -1.65% | 7.63 -0.13 -1.68% | 7.55 -0.08 -1.05% | 7.56 0.01 0.13% | 7.54 -0.02 -0.26% | 7.54 0 0% | 7.52 -0.02 -0.27% | 7.50 -0.02 -0.27% | 7.40 -0.1 -1.33% | 7.22 -0.18 -2.43% | 7.38 0.16 2.22% | 7.34 -0.04 -0.54% | 7.33 -0.01 -0.14% | 7.30 -0.03 -0.41% | 7.38 0.08 1.1% | 7.38 0 0% | 7.42 0.04 0.54% | 7.38 -0.04 -0.54% | 7.37 -0.01 -0.14% | 7.41 0.04 0.54% | 7.38 -0.03 -0.4% | 7.43 | ||||||||||
| 6 月 | 7.46 0.08 1.08% | 7.33 -0.13 -1.74% | 7.25 -0.08 -1.09% | 7.13 -0.12 -1.66% | 7.00 -0.13 -1.82% | 7.03 0.03 0.43% | 7.01 -0.02 -0.28% | 6.81 -0.2 -2.85% | 7.02 0.21 3.08% | 6.96 -0.06 -0.85% | 6.95 -0.01 -0.14% | 6.71 -0.24 -3.45% | 6.87 0.16 2.38% | 6.91 0.04 0.58% | 6.90 -0.01 -0.14% | 6.87 -0.03 -0.43% | 6.77 -0.1 -1.46% | 6.76 -0.01 -0.15% | 6.77 0.01 0.15% | 6.86 0.09 1.33% | 6.91 0.05 0.73% | 6.95 | ||||||||||
| 7 月 | 6.94 0.03 0.43% | 6.98 0.04 0.58% | 6.93 -0.05 -0.72% | 7.00 0.07 1.01% | 6.94 -0.06 -0.86% | 6.91 -0.03 -0.43% | 7.28 0.37 5.35% | 7.28 0 0% | 7.25 -0.03 -0.41% | 7.33 0.08 1.1% | 7.26 -0.07 -0.95% | 7.28 0.02 0.28% | 7.32 0.04 0.55% | 7.28 -0.04 -0.55% | 7.32 0.04 0.55% | 7.32 0 0% | 7.26 -0.06 -0.82% | 7.98 0.72 9.92% | 7.89 -0.09 -1.13% | 7.27 | ||||||||||||
| 8 月 | 7.84 -0.05 -0.63% | 7.99 0.15 1.91% | 7.93 -0.06 -0.75% | 7.87 -0.06 -0.76% | 7.97 0.1 1.27% | 7.88 -0.09 -1.13% | 7.80 -0.08 -1.02% | 7.79 -0.01 -0.13% | 7.75 -0.04 -0.51% | 7.78 0.03 0.39% | 7.58 -0.2 -2.57% | 7.50 -0.08 -1.06% | 7.66 0.16 2.13% | 7.66 0 0% | 7.78 0.12 1.57% | 7.70 -0.08 -1.03% | 7.67 -0.03 -0.39% | 7.68 0.01 0.13% | 7.76 0.08 1.04% | 7.73 -0.03 -0.39% | 7.72 -0.01 -0.13% | 7.71 -0.01 -0.13% | 7.80 0.09 1.17% | 7.76 | ||||||||
| 9 月 | 7.73 -0.07 -0.9% | 7.62 -0.11 -1.42% | 7.65 0.03 0.39% | 7.65 0 0% | 7.62 -0.03 -0.39% | 7.68 0.06 0.79% | 7.68 0 0% | 7.65 -0.03 -0.39% | 7.60 -0.05 -0.65% | 7.56 -0.04 -0.53% | 7.58 0.02 0.26% | 7.60 0.02 0.26% | 7.65 0.05 0.66% | 7.70 0.05 0.65% | 7.65 -0.05 -0.65% | 7.70 0.05 0.65% | 7.62 -0.08 -1.04% | 7.66 0.04 0.52% | 7.65 -0.01 -0.13% | 7.64 | ||||||||||||
| 10 月 | 7.65 0 0% | 7.62 -0.03 -0.39% | 7.53 -0.09 -1.18% | 7.53 0 0% | 7.57 0.04 0.53% | 7.46 -0.11 -1.45% | 7.34 -0.12 -1.61% | 7.28 -0.06 -0.82% | 7.00 -0.28 -3.85% | 7.05 0.05 0.71% | 7.22 0.17 2.41% | 7.25 0.03 0.42% | 7.57 0.32 4.41% | 7.41 -0.16 -2.11% | 7.38 -0.03 -0.4% | 7.30 -0.08 -1.08% | 7.23 -0.07 -0.96% | 7.20 -0.03 -0.41% | 7.12 -0.08 -1.11% | 7.10 -0.02 -0.28% | 7.32 | |||||||||||
| 11 月 | 7.10 0 0% | 7.04 -0.06 -0.85% | 6.99 -0.05 -0.71% | 6.97 -0.02 -0.29% | 7.02 0.05 0.72% | 7.04 0.02 0.28% | 6.81 -0.23 -3.27% | 6.90 0.09 1.32% | 6.82 -0.08 -1.16% | 6.65 -0.17 -2.49% | 6.73 0.08 1.2% | 7.01 0.28 4.16% | 7.02 0.01 0.14% | 7.20 0.18 2.56% | 7.27 0.07 0.97% | 7.16 -0.11 -1.51% | 7.05 -0.11 -1.54% | 7.10 0.05 0.71% | 7.40 0.3 4.23% | 7.35 -0.05 -0.68% | 7.42 0.07 0.95% | 7.64 0.22 2.96% | 7.12 | |||||||||
| 12 月 | 8.25 0.61 7.98% | 8.25 0 0% | 8.05 -0.2 -2.42% | 8.00 -0.05 -0.62% | 8.10 0.1 1.25% | 8.10 0 0% | 8.08 -0.02 -0.25% | 8.12 0.04 0.5% | 8.32 0.2 2.46% | 8.80 0.48 5.77% | 8.75 -0.05 -0.57% | 8.60 -0.15 -1.71% | 8.31 -0.29 -3.37% | 8.42 0.11 1.32% | 8.35 -0.07 -0.83% | 8.25 -0.1 -1.2% | 8.14 -0.11 -1.33% | 8.20 0.06 0.74% | 8.01 -0.19 -2.32% | 8.20 0.19 2.37% | 8.10 -0.1 -1.22% | 8.13 0.03 0.37% | 8.24 |
說明:最高漲幅:9.92%最低跌幅:-3.85% 最高價:9.15最低價:6.65平均價:7.68,灰色底表示週末,漲120天(12.71)元,跌157天(-13.58)元,平盤26天
10%=1,8%=2,6%=1,5%=3,4%=4,3%=4,2%=14,1%=66,0%=51,-0%=2,-1%=12,-2%=27,-3%=46,-4%=70,
| 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 | 1447 | 669477 | 204 | 5493478 | 8.36 | 8.36 | 8.09 | 8.09 | 0.23 | 0% | 8.09 | 62 | 8.11 | 7 | 134.83 |
| 2016-01-05 | 1447 | 293125 | 133 | 2371029 | 8.01 | 8.14 | 8.01 | 8.10 | 0.01 | 0.12% | 8.09 | 2 | 8.10 | 71 | 135.00 |
| 2016-01-06 | 1447 | 475920 | 207 | 3838803 | 8.08 | 8.10 | 8.03 | 8.05 | 0.05 | -0.62% | 8.03 | 33 | 8.05 | 82 | 134.17 |
| 2016-01-07 | 1447 | 1224452 | 501 | 9697761 | 7.99 | 8.07 | 7.80 | 7.89 | 0.16 | -1.99% | 7.88 | 10 | 7.89 | 21 | 131.50 |
| 2016-01-08 | 1447 | 637368 | 318 | 5048164 | 7.80 | 8.01 | 7.77 | 8.00 | 0.11 | 1.39% | 7.96 | 11 | 8.00 | 10 | 133.33 |
| 2016-01-11 | 1447 | 719158 | 233 | 5633906 | 7.79 | 7.95 | 7.78 | 7.81 | 0.19 | -2.38% | 7.81 | 19 | 7.87 | 20 | 130.17 |
| 2016-01-12 | 1447 | 368626 | 143 | 2878790 | 7.79 | 7.95 | 7.77 | 7.81 | 0.00 | 0% | 7.78 | 5 | 7.81 | 4 | 130.17 |
| 2016-01-13 | 1447 | 365501 | 138 | 2843670 | 7.84 | 7.85 | 7.72 | 7.79 | 0.02 | -0.26% | 7.74 | 8 | 7.79 | 11 | 129.83 |
| 2016-01-14 | 1447 | 1464065 | 421 | 11023394 | 7.65 | 7.65 | 7.40 | 7.52 | 0.27 | -3.47% | 7.52 | 14 | 7.53 | 9 | 125.33 |
| 2016-01-15 | 1447 | 948329 | 323 | 7021472 | 7.67 | 7.67 | 7.33 | 7.33 | 0.19 | -2.53% | 7.33 | 2 | 7.37 | 2 | 122.17 |
| 2016-01-18 | 1447 | 593873 | 261 | 4324062 | 7.06 | 7.52 | 7.06 | 7.43 | 0.10 | 1.36% | 7.42 | 2 | 7.43 | 17 | 123.83 |
| 2016-01-19 | 1447 | 379752 | 153 | 2818912 | 7.42 | 7.49 | 7.36 | 7.49 | 0.06 | 0.81% | 7.45 | 10 | 7.49 | 2 | 124.83 |
| 2016-01-20 | 1447 | 1132750 | 410 | 8680229 | 7.52 | 7.77 | 7.45 | 7.65 | 0.16 | 2.14% | 7.61 | 7 | 7.65 | 19 | 127.50 |
| 2016-01-21 | 1447 | 1013891 | 392 | 7846049 | 7.80 | 7.89 | 7.56 | 7.68 | 0.03 | 0.39% | 7.68 | 34 | 7.70 | 5 | 128.00 |
| 2016-01-22 | 1447 | 515291 | 248 | 3964745 | 7.70 | 7.79 | 7.60 | 7.66 | 0.02 | -0.26% | 7.66 | 84 | 7.68 | 8 | 127.67 |
| 2016-01-25 | 1447 | 792352 | 303 | 6123649 | 7.60 | 7.79 | 7.60 | 7.71 | 0.05 | 0.65% | 7.71 | 60 | 7.75 | 14 | 128.50 |
| 2016-01-26 | 1447 | 539438 | 231 | 4169829 | 7.60 | 7.80 | 7.60 | 7.71 | 0.00 | 0% | 7.71 | 8 | 7.74 | 9 | 128.50 |
| 2016-01-27 | 1447 | 1185598 | 397 | 9323108 | 7.80 | 7.95 | 7.75 | 7.76 | 0.05 | 0.65% | 7.76 | 42 | 7.80 | 24 | 129.33 |
| 2016-01-28 | 1447 | 610147 | 188 | 4781116 | 7.76 | 7.87 | 7.76 | 7.82 | 0.06 | 0.77% | 7.82 | 61 | 7.86 | 4 | 130.33 |
| 2016-01-29 | 1447 | 675742 | 222 | 5330513 | 7.90 | 7.93 | 7.85 | 7.89 | 0.07 | 0.9% | 7.89 | 60 | 7.90 | 20 | 131.50 |
| 2016-01-30 | 1447 | 470497 | 142 | 3734296 | 7.94 | 7.97 | 7.90 | 7.95 | 0.06 | 0.76% | 7.93 | 4 | 7.95 | 3 | 132.50 |
| 2016-02-02 | 1447 | 440562 | 112 | 3509303 | 8.01 | 8.02 | 7.91 | 7.95 | 0.01 | 0% | 7.95 | 73 | 7.96 | 5 | 132.50 |
| 2016-02-03 | 1447 | 387430 | 133 | 3069102 | 7.95 | 8.00 | 7.86 | 7.89 | 0.06 | -0.75% | 7.88 | 12 | 7.89 | 78 | 131.50 |
| 2016-02-15 | 1447 | 228717 | 117 | 1802533 | 7.89 | 7.94 | 7.85 | 7.87 | 0.02 | -0.25% | 7.87 | 82 | 7.91 | 1 | 131.17 |
| 2016-02-16 | 1447 | 668845 | 196 | 5295996 | 7.91 | 7.97 | 7.87 | 7.96 | 0.09 | 1.14% | 7.95 | 87 | 7.97 | 1 | 132.67 |
| 2016-02-17 | 1447 | 330755 | 160 | 2644405 | 8.04 | 8.04 | 7.97 | 7.98 | 0.02 | 0.25% | 7.98 | 4 | 7.99 | 2 | 133.00 |
| 2016-02-18 | 1447 | 697808 | 180 | 5596204 | 8.05 | 8.07 | 7.98 | 8.01 | 0.03 | 0.38% | 8.01 | 7 | 8.02 | 11 | 133.50 |
| 2016-02-19 | 1447 | 462568 | 138 | 3702038 | 8.00 | 8.06 | 7.95 | 8.00 | 0.01 | -0.12% | 8.00 | 61 | 8.01 | 10 | 133.33 |
| 2016-02-22 | 1447 | 459685 | 199 | 3701020 | 8.09 | 8.09 | 8.00 | 8.04 | 0.04 | 0.5% | 8.03 | 10 | 8.05 | 3 | 134.00 |
| 2016-02-23 | 1447 | 440299 | 156 | 3555730 | 8.04 | 8.11 | 8.02 | 8.10 | 0.06 | 0.75% | 8.10 | 6 | 8.11 | 101 | 135.00 |
| 2016-02-24 | 1447 | 399628 | 165 | 3228919 | 8.10 | 8.15 | 8.03 | 8.05 | 0.05 | -0.62% | 8.05 | 68 | 8.09 | 84 | 134.17 |
| 2016-02-25 | 1447 | 355614 | 157 | 2874428 | 8.11 | 8.14 | 8.05 | 8.06 | 0.01 | 0.12% | 8.05 | 26 | 8.07 | 1 | 134.33 |
| 2016-02-26 | 1447 | 1911671 | 551 | 15846712 | 8.18 | 8.35 | 8.18 | 8.33 | 0.27 | 3.35% | 8.32 | 25 | 8.33 | 36 | 138.83 |
| 2016-03-01 | 1447 | 482742 | 259 | 4019202 | 8.39 | 8.39 | 8.29 | 8.33 | 0.00 | 0% | 8.32 | 1 | 8.33 | 17 | 138.83 |
| 2016-03-02 | 1447 | 576355 | 257 | 4806491 | 8.35 | 8.40 | 8.28 | 8.32 | 0.01 | -0.12% | 8.31 | 1 | 8.32 | 7 | 138.67 |
| 2016-03-03 | 1447 | 803413 | 289 | 6734651 | 8.32 | 8.43 | 8.31 | 8.36 | 0.04 | 0.48% | 8.34 | 6 | 8.36 | 5 | 139.33 |
| 2016-03-04 | 1447 | 503642 | 214 | 4241498 | 8.39 | 8.50 | 8.32 | 8.41 | 0.05 | 0.6% | 8.41 | 3 | 8.42 | 2 | 140.17 |
| 2016-03-07 | 1447 | 3442772 | 779 | 29696432 | 8.41 | 8.88 | 8.41 | 8.84 | 0.43 | 5.11% | 8.84 | 6 | 8.85 | 6 | 147.33 |
| 2016-03-08 | 1447 | 7316496 | 1977 | 66808921 | 9.20 | 9.20 | 9.00 | 9.15 | 0.31 | 3.51% | 9.14 | 31 | 9.15 | 123 | 152.50 |
| 2016-03-09 | 1447 | 2242958 | 790 | 20050583 | 9.10 | 9.12 | 8.88 | 8.89 | 0.26 | -2.84% | 8.88 | 13 | 8.89 | 15 | 148.17 |
| 2016-03-10 | 1447 | 1273149 | 493 | 11316142 | 8.81 | 8.95 | 8.81 | 8.85 | 0.04 | -0.45% | 8.85 | 2 | 8.87 | 20 | 147.50 |
| 2016-03-11 | 1447 | 1494145 | 507 | 13072318 | 8.90 | 8.90 | 8.70 | 8.75 | 0.10 | -1.13% | 8.75 | 6 | 8.77 | 11 | 145.83 |
| 2016-03-14 | 1447 | 1521729 | 491 | 13453244 | 8.80 | 8.94 | 8.77 | 8.85 | 0.10 | 1.14% | 8.85 | 3 | 8.86 | 4 | 147.50 |
| 2016-03-15 | 1447 | 1239722 | 492 | 10725806 | 8.86 | 8.86 | 8.51 | 8.51 | 0.34 | -3.84% | 8.51 | 41 | 8.57 | 15 | 141.83 |
| 2016-03-16 | 1447 | 557973 | 222 | 4814618 | 8.55 | 8.69 | 8.55 | 8.66 | 0.15 | 1.76% | 8.66 | 6 | 8.67 | 8 | 144.33 |
| 2016-03-17 | 1447 | 879448 | 359 | 7606551 | 8.70 | 8.79 | 8.58 | 8.58 | 0.08 | -0.92% | 8.58 | 1 | 8.60 | 64 | 143.00 |
| 2016-03-18 | 1447 | 1531111 | 545 | 13342952 | 8.59 | 8.83 | 8.59 | 8.78 | 0.20 | 2.33% | 8.71 | 5 | 8.78 | 25 | 146.33 |
| 2016-03-21 | 1447 | 716427 | 228 | 6228758 | 8.71 | 8.76 | 8.62 | 8.69 | 0.09 | -1.03% | 8.69 | 6 | 8.70 | 3 | 144.83 |
| 2016-03-22 | 1447 | 1155979 | 340 | 10143187 | 8.70 | 8.85 | 8.63 | 8.74 | 0.05 | 0.58% | 8.74 | 5 | 8.77 | 6 | 145.67 |
| 2016-03-23 | 1447 | 608374 | 217 | 5291594 | 8.74 | 8.81 | 8.67 | 8.70 | 0.04 | -0.46% | 8.69 | 25 | 8.70 | 3 | 145.00 |
| 2016-03-24 | 1447 | 699341 | 213 | 6034481 | 8.76 | 8.76 | 8.55 | 8.62 | 0.08 | -0.92% | 8.62 | 8 | 8.63 | 25 | 143.67 |
| 2016-03-25 | 1447 | 566630 | 182 | 4867972 | 8.60 | 8.62 | 8.56 | 8.57 | 0.05 | -0.58% | 8.57 | 3 | 8.59 | 9 | 142.83 |
| 2016-03-28 | 1447 | 328718 | 147 | 2817973 | 8.62 | 8.64 | 8.50 | 8.50 | 0.07 | -0.82% | 8.50 | 45 | 8.54 | 11 | 141.67 |
| 2016-03-29 | 1447 | 656362 | 308 | 5491212 | 8.50 | 8.54 | 8.28 | 8.29 | 0.21 | -2.47% | 8.29 | 9 | 8.31 | 9 | 138.17 |
| 2016-03-30 | 1447 | 402995 | 167 | 3365933 | 8.25 | 8.45 | 8.25 | 8.40 | 0.11 | 1.33% | 8.40 | 2 | 8.41 | 10 | 140.00 |
| 2016-03-31 | 1447 | 543422 | 214 | 4526775 | 8.42 | 8.43 | 8.25 | 8.30 | 0.10 | -1.19% | 8.30 | 23 | 8.33 | 18 | 276.67 |
| 2016-04-01 | 1447 | 478319 | 169 | 3974356 | 8.30 | 8.40 | 8.27 | 8.32 | 0.02 | 0.24% | 8.32 | 17 | 8.36 | 4 | 277.33 |
| 2016-04-06 | 1447 | 742567 | 305 | 6074360 | 8.33 | 8.33 | 8.13 | 8.14 | 0.18 | -2.16% | 8.14 | 14 | 8.18 | 5 | 271.33 |
| 2016-04-07 | 1447 | 818643 | 274 | 6643976 | 8.11 | 8.20 | 8.04 | 8.15 | 0.01 | 0.12% | 8.12 | 7 | 8.15 | 18 | 271.67 |
| 2016-04-08 | 1447 | 316589 | 158 | 2584463 | 8.10 | 8.22 | 8.10 | 8.20 | 0.05 | 0.61% | 8.17 | 1 | 8.20 | 9 | 273.33 |
| 2016-04-11 | 1447 | 598120 | 291 | 4864210 | 8.17 | 8.21 | 8.10 | 8.10 | 0.10 | -1.22% | 8.10 | 21 | 8.14 | 4 | 270.00 |
| 2016-04-12 | 1447 | 1019001 | 386 | 8131184 | 8.10 | 8.10 | 7.85 | 7.85 | 0.25 | -3.09% | 7.85 | 49 | 7.93 | 4 | 261.67 |
| 2016-04-13 | 1447 | 877412 | 301 | 7032719 | 8.10 | 8.10 | 7.96 | 7.98 | 0.13 | 1.66% | 7.97 | 1 | 7.99 | 20 | 266.00 |
| 2016-04-14 | 1447 | 515945 | 246 | 4128984 | 7.99 | 8.07 | 7.96 | 8.03 | 0.05 | 0.63% | 8.02 | 22 | 8.03 | 20 | 267.67 |
| 2016-04-15 | 1447 | 709577 | 243 | 5698206 | 8.04 | 8.07 | 8.00 | 8.02 | 0.01 | -0.12% | 8.02 | 6 | 8.04 | 4 | 267.33 |
| 2016-04-18 | 1447 | 350994 | 164 | 2814842 | 8.08 | 8.08 | 7.96 | 8.02 | 0.00 | 0% | 7.99 | 4 | 8.02 | 19 | 267.33 |
| 2016-04-19 | 1447 | 305050 | 112 | 2441857 | 8.02 | 8.05 | 7.98 | 8.01 | 0.01 | -0.12% | 8.01 | 5 | 8.02 | 20 | 267.00 |
| 2016-04-20 | 1447 | 1151712 | 396 | 9321144 | 8.07 | 8.14 | 8.05 | 8.07 | 0.06 | 0.75% | 8.07 | 20 | 8.09 | 9 | 269.00 |
| 2016-04-21 | 1447 | 855893 | 361 | 6957132 | 8.07 | 8.26 | 8.02 | 8.21 | 0.14 | 1.73% | 8.18 | 4 | 8.21 | 8 | 273.67 |
| 2016-04-22 | 1447 | 656847 | 301 | 5323045 | 8.19 | 8.19 | 8.04 | 8.06 | 0.15 | -1.83% | 8.06 | 13 | 8.08 | 7 | 268.67 |
| 2016-04-25 | 1447 | 452990 | 224 | 3676128 | 8.16 | 8.16 | 8.04 | 8.05 | 0.01 | -0.12% | 8.05 | 10 | 8.06 | 10 | 268.33 |
| 2016-04-26 | 1447 | 259113 | 120 | 2095932 | 8.05 | 8.13 | 8.05 | 8.10 | 0.05 | 0.62% | 8.10 | 50 | 8.11 | 5 | 270.00 |
| 2016-04-27 | 1447 | 817441 | 320 | 6542720 | 8.10 | 8.10 | 7.93 | 8.05 | 0.05 | -0.62% | 8.05 | 15 | 8.06 | 1 | 268.33 |
| 2016-04-28 | 1447 | 655372 | 226 | 5222982 | 8.05 | 8.08 | 7.93 | 7.95 | 0.10 | -1.24% | 7.95 | 2 | 7.97 | 4 | 265.00 |
| 2016-04-29 | 1447 | 590569 | 297 | 4644927 | 7.95 | 7.95 | 7.82 | 7.89 | 0.06 | -0.75% | 7.88 | 21 | 7.89 | 4 | 263.00 |
| 2016-05-03 | 1447 | 375506 | 185 | 2924943 | 7.89 | 7.94 | 7.76 | 7.76 | 0.13 | -1.65% | 7.76 | 3 | 7.77 | 7 | 258.67 |
| 2016-05-04 | 1447 | 731978 | 269 | 5595753 | 7.66 | 7.74 | 7.59 | 7.63 | 0.13 | -1.68% | 7.61 | 3 | 7.63 | 5 | 254.33 |
| 2016-05-05 | 1447 | 313628 | 144 | 2372501 | 7.59 | 7.60 | 7.53 | 7.55 | 0.08 | -1.05% | 7.55 | 4 | 7.58 | 4 | 251.67 |
| 2016-05-06 | 1447 | 412105 | 176 | 3093207 | 7.55 | 7.56 | 7.40 | 7.56 | 0.01 | 0.13% | 7.56 | 10 | 7.57 | 12 | 252.00 |
| 2016-05-09 | 1447 | 176240 | 93 | 1329070 | 7.67 | 7.67 | 7.50 | 7.54 | 0.02 | -0.26% | 7.52 | 10 | 7.55 | 5 | 251.33 |
| 2016-05-10 | 1447 | 412696 | 168 | 3091282 | 7.59 | 7.59 | 7.40 | 7.54 | 0.00 | 0% | 7.50 | 52 | 7.54 | 8 | 251.33 |
| 2016-05-11 | 1447 | 185745 | 133 | 1401370 | 7.54 | 7.60 | 7.48 | 7.52 | 0.02 | -0.27% | 7.52 | 1 | 7.55 | 13 | 250.67 |
| 2016-05-12 | 1447 | 441090 | 167 | 3312453 | 7.53 | 7.60 | 7.48 | 7.50 | 0.02 | -0.27% | 7.50 | 46 | 7.51 | 85 | 250.00 |
| 2016-05-13 | 1447 | 401789 | 199 | 2977168 | 7.41 | 7.50 | 7.37 | 7.40 | 0.10 | -1.33% | 7.38 | 5 | 7.40 | 2 | 0.00 |
| 2016-05-16 | 1447 | 557567 | 213 | 4043635 | 7.34 | 7.35 | 7.20 | 7.22 | 0.18 | -2.43% | 7.22 | 8 | 7.26 | 3 | 0.00 |
| 2016-05-17 | 1447 | 508628 | 312 | 3688411 | 7.18 | 7.45 | 7.18 | 7.38 | 0.16 | 2.22% | 7.37 | 5 | 7.38 | 7 | 0.00 |
| 2016-05-18 | 1447 | 329950 | 239 | 2431989 | 7.38 | 7.45 | 7.28 | 7.34 | 0.04 | -0.54% | 7.33 | 11 | 7.37 | 1 | 0.00 |
| 2016-05-19 | 1447 | 260591 | 154 | 1913767 | 7.34 | 7.41 | 7.28 | 7.33 | 0.01 | -0.14% | 7.32 | 10 | 7.36 | 2 | 0.00 |
| 2016-05-20 | 1447 | 172080 | 128 | 1253870 | 7.29 | 7.34 | 7.25 | 7.30 | 0.03 | -0.41% | 7.30 | 5 | 7.31 | 8 | 0.00 |
| 2016-05-23 | 1447 | 415975 | 216 | 3065863 | 7.29 | 7.45 | 7.22 | 7.38 | 0.08 | 1.1% | 7.38 | 13 | 7.39 | 1 | 0.00 |
| 2016-05-24 | 1447 | 254999 | 129 | 1884120 | 7.38 | 7.42 | 7.36 | 7.38 | 0.00 | 0% | 7.37 | 20 | 7.40 | 5 | 0.00 |
| 2016-05-25 | 1447 | 290477 | 170 | 2157887 | 7.39 | 7.49 | 7.38 | 7.42 | 0.04 | 0.54% | 7.42 | 5 | 7.44 | 4 | 0.00 |
| 2016-05-26 | 1447 | 286252 | 159 | 2122370 | 7.42 | 7.47 | 7.37 | 7.38 | 0.04 | -0.54% | 7.38 | 7 | 7.40 | 6 | 0.00 |
| 2016-05-27 | 1447 | 337092 | 178 | 2492269 | 7.38 | 7.45 | 7.36 | 7.37 | 0.01 | -0.14% | 7.37 | 3 | 7.40 | 22 | 0.00 |
| 2016-05-30 | 1447 | 240498 | 84 | 1782212 | 7.37 | 7.44 | 7.37 | 7.41 | 0.04 | 0.54% | 7.41 | 3 | 7.43 | 25 | 0.00 |
| 2016-05-31 | 1447 | 475108 | 218 | 3515140 | 7.40 | 7.47 | 7.38 | 7.38 | 0.03 | -0.4% | 7.38 | 68 | 7.41 | 51 | 0.00 |
| 2016-06-01 | 1447 | 390893 | 191 | 2896879 | 7.38 | 7.46 | 7.35 | 7.46 | 0.08 | 1.08% | 7.44 | 3 | 7.46 | 16 | 0.00 |
| 2016-06-02 | 1447 | 347637 | 207 | 2564895 | 7.42 | 7.45 | 7.33 | 7.33 | 0.13 | -1.74% | 7.33 | 5 | 7.35 | 4 | 0.00 |
| 2016-06-03 | 1447 | 635721 | 298 | 4614535 | 7.32 | 7.35 | 7.20 | 7.25 | 0.08 | -1.09% | 7.25 | 10 | 7.26 | 6 | 0.00 |
| 2016-06-04 | 1447 | 485500 | 153 | 3484710 | 7.25 | 7.25 | 7.11 | 7.13 | 0.12 | -1.66% | 7.13 | 14 | 7.14 | 10 | 0.00 |
| 2016-06-06 | 1447 | 856899 | 342 | 6057343 | 7.12 | 7.20 | 7.00 | 7.00 | 0.13 | -1.82% | 7.00 | 67 | 7.01 | 1 | 0.00 |
| 2016-06-07 | 1447 | 599015 | 228 | 4214201 | 6.98 | 7.14 | 6.98 | 7.03 | 0.03 | 0.43% | 7.03 | 10 | 7.07 | 30 | 0.00 |
| 2016-06-08 | 1447 | 577721 | 268 | 4054110 | 7.10 | 7.10 | 6.98 | 7.01 | 0.02 | -0.28% | 7.01 | 8 | 7.05 | 13 | 0.00 |
| 2016-06-13 | 1447 | 1726843 | 469 | 11787237 | 6.97 | 6.98 | 6.79 | 6.81 | 0.20 | -2.85% | 6.81 | 9 | 6.82 | 1 | 0.00 |
| 2016-06-14 | 1447 | 647463 | 262 | 4508401 | 6.88 | 7.03 | 6.84 | 7.02 | 0.21 | 3.08% | 6.99 | 15 | 7.02 | 5 | 0.00 |
| 2016-06-15 | 1447 | 423461 | 224 | 2965465 | 7.01 | 7.05 | 6.95 | 6.96 | 0.06 | -0.85% | 6.96 | 6 | 6.99 | 4 | 0.00 |
| 2016-06-16 | 1447 | 445376 | 186 | 3100554 | 6.96 | 6.99 | 6.93 | 6.95 | 0.01 | -0.14% | 6.93 | 36 | 6.96 | 4 | 0.00 |
| 2016-06-17 | 1447 | 973280 | 357 | 6671884 | 6.95 | 7.02 | 6.71 | 6.71 | 0.24 | -3.45% | 6.71 | 104 | 6.86 | 4 | 0.00 |
| 2016-06-20 | 1447 | 420493 | 238 | 2892567 | 6.80 | 6.93 | 6.80 | 6.87 | 0.16 | 2.38% | 6.86 | 76 | 6.89 | 5 | 0.00 |
| 2016-06-21 | 1447 | 629307 | 239 | 4348441 | 6.95 | 6.96 | 6.88 | 6.91 | 0.04 | 0.58% | 6.90 | 10 | 6.91 | 2 | 0.00 |
| 2016-06-22 | 1447 | 297038 | 183 | 2049551 | 6.93 | 6.94 | 6.83 | 6.90 | 0.01 | -0.14% | 6.90 | 2 | 6.92 | 6 | 0.00 |
| 2016-06-23 | 1447 | 448133 | 254 | 3075185 | 6.94 | 6.95 | 6.84 | 6.87 | 0.03 | -0.43% | 6.86 | 10 | 6.87 | 16 | 0.00 |
| 2016-06-24 | 1447 | 792845 | 297 | 5393158 | 6.94 | 6.94 | 6.70 | 6.77 | 0.10 | -1.46% | 6.75 | 3 | 6.77 | 7 | 0.00 |
| 2016-06-27 | 1447 | 549384 | 198 | 3700491 | 6.79 | 6.79 | 6.69 | 6.76 | 0.01 | -0.15% | 6.74 | 13 | 6.77 | 18 | 0.00 |
| 2016-06-28 | 1447 | 221331 | 132 | 1491936 | 6.79 | 6.79 | 6.72 | 6.77 | 0.01 | 0.15% | 6.74 | 1 | 6.77 | 19 | 0.00 |
| 2016-06-29 | 1447 | 803196 | 390 | 5477976 | 6.77 | 6.88 | 6.77 | 6.86 | 0.09 | 1.33% | 6.86 | 16 | 6.87 | 22 | 0.00 |
| 2016-06-30 | 1447 | 676415 | 345 | 4677088 | 6.88 | 6.96 | 6.85 | 6.91 | 0.05 | 0.73% | 6.91 | 10 | 6.95 | 2 | 0.00 |
| 2016-07-01 | 1447 | 604243 | 315 | 4211169 | 6.98 | 7.01 | 6.92 | 6.94 | 0.03 | 0.43% | 6.93 | 53 | 6.95 | 5 | 0.00 |
| 2016-07-04 | 1447 | 340393 | 164 | 2369459 | 6.94 | 7.00 | 6.91 | 6.98 | 0.04 | 0.58% | 6.98 | 17 | 7.00 | 53 | 0.00 |
| 2016-07-06 | 1447 | 310508 | 190 | 2159015 | 7.03 | 7.03 | 6.92 | 6.93 | 0.14 | -0.72% | 6.93 | 28 | 6.98 | 21 | 0.00 |
| 2016-07-07 | 1447 | 332998 | 185 | 2326882 | 6.99 | 7.03 | 6.93 | 7.00 | 0.07 | 1.01% | 6.98 | 39 | 7.00 | 4 | 0.00 |
| 2016-07-11 | 1447 | 383622 | 201 | 2679823 | 7.05 | 7.05 | 6.94 | 6.94 | 0.06 | -0.86% | 6.94 | 10 | 7.00 | 18 | 0.00 |
| 2016-07-12 | 1447 | 407522 | 176 | 2838774 | 6.94 | 7.01 | 6.91 | 6.91 | 0.03 | -0.43% | 6.91 | 35 | 6.99 | 60 | 0.00 |
| 2016-07-13 | 1447 | 1686925 | 699 | 12042205 | 6.97 | 7.36 | 6.93 | 7.28 | 0.37 | 5.35% | 7.25 | 31 | 7.28 | 10 | 0.00 |
| 2016-07-14 | 1447 | 1037562 | 416 | 7579931 | 7.30 | 7.37 | 7.25 | 7.28 | 0.00 | 0% | 7.27 | 7 | 7.28 | 47 | 0.00 |
| 2016-07-15 | 1447 | 1157613 | 512 | 8452045 | 7.28 | 7.37 | 7.22 | 7.25 | 0.03 | -0.41% | 7.24 | 10 | 7.25 | 2 | 0.00 |
| 2016-07-18 | 1447 | 805841 | 279 | 5853352 | 7.27 | 7.33 | 7.20 | 7.33 | 0.08 | 1.1% | 7.33 | 31 | 7.34 | 17 | 0.00 |
| 2016-07-19 | 1447 | 663183 | 287 | 4821933 | 7.32 | 7.35 | 7.20 | 7.26 | 0.07 | -0.95% | 7.26 | 244 | 7.28 | 9 | 0.00 |
| 2016-07-20 | 1447 | 609023 | 356 | 4436670 | 7.22 | 7.35 | 7.22 | 7.28 | 0.02 | 0.28% | 7.28 | 2 | 7.30 | 14 | 0.00 |
| 2016-07-21 | 1447 | 909128 | 317 | 6634540 | 7.28 | 7.34 | 7.25 | 7.32 | 0.04 | 0.55% | 7.31 | 21 | 7.32 | 7 | 0.00 |
| 2016-07-22 | 1447 | 402177 | 196 | 2934283 | 7.35 | 7.35 | 7.27 | 7.28 | 0.04 | -0.55% | 7.28 | 108 | 7.29 | 3 | 0.00 |
| 2016-07-25 | 1447 | 897549 | 306 | 6576482 | 7.29 | 7.37 | 7.29 | 7.32 | 0.04 | 0.55% | 7.32 | 77 | 7.34 | 12 | 0.00 |
| 2016-07-26 | 1447 | 462091 | 165 | 3391320 | 7.30 | 7.37 | 7.29 | 7.32 | 0.00 | 0% | 7.32 | 6 | 7.35 | 4 | 0.00 |
| 2016-07-27 | 1447 | 576945 | 178 | 4209777 | 7.31 | 7.34 | 7.26 | 7.26 | 0.06 | -0.82% | 7.26 | 172 | 7.28 | 16 | 0.00 |
| 2016-07-28 | 1447 | 9862826 | 1828 | 77761680 | 7.35 | 7.98 | 7.35 | 7.98 | 0.72 | 9.92% | 7.98 | 173 | 0.00 | 0 | 0.00 |
| 2016-07-29 | 1447 | 4565360 | 1392 | 36067234 | 7.98 | 8.05 | 7.72 | 7.89 | 0.09 | -1.13% | 7.85 | 13 | 7.89 | 12 | 0.00 |
| 2016-08-01 | 1447 | 1322764 | 448 | 10274569 | 7.85 | 7.89 | 7.68 | 7.84 | 0.05 | -0.63% | 7.84 | 12 | 7.85 | 16 | 0.00 |
| 2016-08-02 | 1447 | 2022232 | 762 | 16003531 | 7.75 | 8.01 | 7.73 | 7.99 | 0.15 | 1.91% | 7.99 | 13 | 8.00 | 26 | 0.00 |
| 2016-08-03 | 1447 | 1527625 | 612 | 12055005 | 7.91 | 7.98 | 7.80 | 7.93 | 0.06 | -0.75% | 7.88 | 5 | 7.93 | 27 | 0.00 |
| 2016-08-04 | 1447 | 1000901 | 551 | 7905270 | 7.97 | 8.00 | 7.85 | 7.87 | 0.06 | -0.76% | 7.87 | 11 | 7.92 | 3 | 0.00 |
| 2016-08-05 | 1447 | 3314730 | 1013 | 26632769 | 7.93 | 8.15 | 7.90 | 7.97 | 0.10 | 1.27% | 7.97 | 33 | 7.98 | 17 | 0.00 |
| 2016-08-08 | 1447 | 1268834 | 405 | 10052929 | 8.00 | 8.06 | 7.85 | 7.88 | 0.09 | -1.13% | 7.88 | 4 | 7.89 | 20 | 0.00 |
| 2016-08-09 | 1447 | 1123828 | 269 | 8795809 | 7.88 | 7.93 | 7.77 | 7.80 | 0.08 | -1.02% | 7.80 | 4 | 7.82 | 96 | 0.00 |
| 2016-08-10 | 1447 | 520467 | 168 | 4050424 | 7.82 | 7.84 | 7.71 | 7.79 | 0.01 | -0.13% | 7.78 | 1 | 7.79 | 57 | 0.00 |
| 2016-08-11 | 1447 | 565720 | 253 | 4391752 | 7.79 | 7.83 | 7.71 | 7.75 | 0.04 | -0.51% | 7.74 | 134 | 7.77 | 16 | 0.00 |
| 2016-08-12 | 1447 | 587595 | 319 | 4545341 | 7.80 | 7.80 | 7.70 | 7.78 | 0.03 | 0.39% | 7.77 | 21 | 7.78 | 1 | 0.00 |
| 2016-08-15 | 1447 | 1223163 | 493 | 9295087 | 7.78 | 7.80 | 7.50 | 7.58 | 0.20 | -2.57% | 7.57 | 20 | 7.58 | 55 | 0.00 |
| 2016-08-16 | 1447 | 692705 | 268 | 5218274 | 7.60 | 7.60 | 7.48 | 7.50 | 0.08 | -1.06% | 7.49 | 8 | 7.50 | 6 | 0.00 |
| 2016-08-17 | 1447 | 602128 | 402 | 4579104 | 7.51 | 7.70 | 7.51 | 7.66 | 0.16 | 2.13% | 7.66 | 22 | 7.68 | 5 | 0.00 |
| 2016-08-18 | 1447 | 347335 | 196 | 2656567 | 7.69 | 7.69 | 7.62 | 7.66 | 0.00 | 0% | 7.64 | 2 | 7.66 | 1 | 0.00 |
| 2016-08-19 | 1447 | 1307253 | 612 | 10231610 | 7.95 | 7.95 | 7.72 | 7.78 | 0.12 | 1.57% | 7.76 | 2 | 7.78 | 10 | 0.00 |
| 2016-08-22 | 1447 | 640455 | 305 | 4930701 | 7.70 | 7.80 | 7.65 | 7.70 | 0.08 | -1.03% | 7.69 | 6 | 7.72 | 38 | 0.00 |
| 2016-08-23 | 1447 | 359801 | 138 | 2771140 | 7.70 | 7.77 | 7.67 | 7.67 | 0.03 | -0.39% | 7.67 | 158 | 7.70 | 2 | 0.00 |
| 2016-08-24 | 1447 | 215894 | 98 | 1651783 | 7.70 | 7.70 | 7.60 | 7.68 | 0.01 | 0.13% | 7.65 | 3 | 7.68 | 50 | 0.00 |
| 2016-08-25 | 1447 | 719644 | 277 | 5540203 | 7.68 | 7.76 | 7.65 | 7.76 | 0.08 | 1.04% | 7.69 | 162 | 7.76 | 32 | 0.00 |
| 2016-08-26 | 1447 | 1073837 | 299 | 8325854 | 7.77 | 7.81 | 7.71 | 7.73 | 0.03 | -0.39% | 7.73 | 5 | 7.75 | 6 | 0.00 |
| 2016-08-29 | 1447 | 393067 | 217 | 3043812 | 7.75 | 7.79 | 7.70 | 7.72 | 0.01 | -0.13% | 7.72 | 3 | 7.75 | 2 | 0.00 |
| 2016-08-30 | 1447 | 538539 | 226 | 4165274 | 7.85 | 7.85 | 7.68 | 7.71 | 0.01 | -0.13% | 7.69 | 5 | 7.71 | 1 | 0.00 |
| 2016-08-31 | 1447 | 1145365 | 425 | 8798487 | 7.70 | 7.80 | 7.58 | 7.80 | 0.09 | 1.17% | 7.80 | 150 | 7.81 | 5 | 0.00 |
| 2016-09-01 | 1447 | 215348 | 113 | 1667725 | 7.75 | 7.79 | 7.72 | 7.73 | 0.07 | -0.9% | 7.73 | 32 | 7.74 | 2 | 0.00 |
| 2016-09-02 | 1447 | 373087 | 179 | 2853409 | 7.74 | 7.74 | 7.62 | 7.62 | 0.11 | -1.42% | 7.61 | 18 | 7.62 | 6 | 0.00 |
| 2016-09-05 | 1447 | 306497 | 136 | 2352167 | 7.59 | 7.79 | 7.59 | 7.65 | 0.03 | 0.39% | 7.65 | 116 | 7.70 | 2 | 0.00 |
| 2016-09-06 | 1447 | 436956 | 114 | 3353813 | 7.70 | 7.72 | 7.64 | 7.65 | 0.00 | 0% | 7.65 | 12 | 7.67 | 10 | 0.00 |
| 2016-09-07 | 1447 | 542035 | 254 | 4150180 | 7.68 | 7.70 | 7.62 | 7.62 | 0.03 | -0.39% | 7.62 | 82 | 7.69 | 49 | 0.00 |
| 2016-09-08 | 1447 | 398825 | 188 | 3052690 | 7.63 | 7.68 | 7.62 | 7.68 | 0.06 | 0.79% | 7.66 | 3 | 7.68 | 1 | 0.00 |
| 2016-09-09 | 1447 | 888053 | 258 | 6841202 | 7.76 | 7.76 | 7.68 | 7.68 | 0.00 | 0% | 7.68 | 176 | 7.71 | 4 | 0.00 |
| 2016-09-10 | 1447 | 372182 | 109 | 2836192 | 7.60 | 7.65 | 7.60 | 7.65 | 0.03 | -0.39% | 7.64 | 16 | 7.65 | 70 | 0.00 |
| 2016-09-12 | 1447 | 495906 | 166 | 3785532 | 7.65 | 7.69 | 7.58 | 7.60 | 0.05 | -0.65% | 7.60 | 3 | 7.61 | 10 | 0.00 |
| 2016-09-13 | 1447 | 585559 | 207 | 4443253 | 7.65 | 7.67 | 7.52 | 7.56 | 0.04 | -0.53% | 7.55 | 69 | 7.56 | 1 | 0.00 |
| 2016-09-14 | 1447 | 861648 | 314 | 6464968 | 7.56 | 7.58 | 7.38 | 7.58 | 0.02 | 0.26% | 7.47 | 6 | 7.58 | 10 | 0.00 |
| 2016-09-19 | 1447 | 737041 | 289 | 5606942 | 7.59 | 7.64 | 7.58 | 7.60 | 0.02 | 0.26% | 7.60 | 111 | 7.62 | 8 | 0.00 |
| 2016-09-20 | 1447 | 369627 | 204 | 2814926 | 7.59 | 7.65 | 7.59 | 7.65 | 0.05 | 0.66% | 7.62 | 5 | 7.65 | 6 | 0.00 |
| 2016-09-21 | 1447 | 478118 | 375 | 3666137 | 7.65 | 7.72 | 7.63 | 7.70 | 0.05 | 0.65% | 7.68 | 113 | 7.70 | 4 | 0.00 |
| 2016-09-22 | 1447 | 427814 | 215 | 3284150 | 7.65 | 7.71 | 7.65 | 7.65 | 0.05 | -0.65% | 7.65 | 120 | 7.68 | 14 | 0.00 |
| 2016-09-23 | 1447 | 625234 | 281 | 4820041 | 7.68 | 7.75 | 7.64 | 7.70 | 0.05 | 0.65% | 7.70 | 97 | 7.71 | 15 | 0.00 |
| 2016-09-26 | 1447 | 336085 | 163 | 2564805 | 7.65 | 7.65 | 7.62 | 7.62 | 0.08 | -1.04% | 7.62 | 130 | 7.64 | 7 | 0.00 |
| 2016-09-29 | 1447 | 368590 | 224 | 2830550 | 7.73 | 7.76 | 7.65 | 7.66 | 0.04 | 0.52% | 7.66 | 21 | 7.68 | 2 | 0.00 |
| 2016-09-30 | 1447 | 599069 | 372 | 4597104 | 7.66 | 7.72 | 7.63 | 7.65 | 0.01 | -0.13% | 7.65 | 29 | 7.66 | 3 | 0.00 |
| 2016-10-03 | 1447 | 436470 | 190 | 3334359 | 7.70 | 7.70 | 7.60 | 7.65 | 0.00 | 0% | 7.62 | 115 | 7.65 | 70 | 0.00 |
| 2016-10-04 | 1447 | 409765 | 185 | 3116098 | 7.67 | 7.67 | 7.58 | 7.62 | 0.03 | -0.39% | 7.61 | 1 | 7.62 | 88 | 0.00 |
| 2016-10-05 | 1447 | 1065005 | 424 | 8001346 | 7.60 | 7.62 | 7.45 | 7.53 | 0.09 | -1.18% | 7.53 | 34 | 7.56 | 30 | 0.00 |
| 2016-10-06 | 1447 | 283782 | 145 | 2131911 | 7.54 | 7.55 | 7.49 | 7.53 | 0.00 | 0% | 7.51 | 15 | 7.53 | 4 | 0.00 |
| 2016-10-07 | 1447 | 548954 | 214 | 4131308 | 7.53 | 7.57 | 7.49 | 7.57 | 0.04 | 0.53% | 7.56 | 10 | 7.57 | 9 | 0.00 |
| 2016-10-11 | 1447 | 851509 | 285 | 6367298 | 7.53 | 7.53 | 7.42 | 7.46 | 0.11 | -1.45% | 7.44 | 6 | 7.47 | 5 | 0.00 |
| 2016-10-12 | 1447 | 603781 | 279 | 4440619 | 7.36 | 7.41 | 7.30 | 7.34 | 0.12 | -1.61% | 7.32 | 1 | 7.34 | 4 | 0.00 |
| 2016-10-13 | 1447 | 496342 | 186 | 3627075 | 7.30 | 7.36 | 7.28 | 7.28 | 0.06 | -0.82% | 7.27 | 5 | 7.28 | 59 | 0.00 |
| 2016-10-14 | 1447 | 1943838 | 543 | 13740556 | 7.28 | 7.28 | 6.98 | 7.00 | 0.28 | -3.85% | 6.99 | 8 | 7.00 | 69 | 0.00 |
| 2016-10-17 | 1447 | 698080 | 278 | 4950460 | 7.21 | 7.21 | 7.02 | 7.05 | 0.05 | 0.71% | 7.05 | 11 | 7.09 | 1 | 0.00 |
| 2016-10-18 | 1447 | 1038355 | 404 | 7442391 | 7.06 | 7.23 | 7.06 | 7.22 | 0.17 | 2.41% | 7.19 | 47 | 7.22 | 23 | 0.00 |
| 2016-10-19 | 1447 | 1015095 | 391 | 7353055 | 7.20 | 7.31 | 7.14 | 7.25 | 0.03 | 0.42% | 7.25 | 22 | 7.27 | 7 | 0.00 |
| 2016-10-20 | 1447 | 2127006 | 719 | 15866298 | 7.25 | 7.58 | 7.22 | 7.57 | 0.32 | 4.41% | 7.55 | 4 | 7.57 | 12 | 0.00 |
| 2016-10-21 | 1447 | 1039056 | 429 | 7737318 | 7.58 | 7.58 | 7.38 | 7.41 | 0.16 | -2.11% | 7.41 | 26 | 7.46 | 69 | 0.00 |
| 2016-10-24 | 1447 | 496875 | 231 | 3666316 | 7.41 | 7.42 | 7.35 | 7.38 | 0.03 | -0.4% | 7.36 | 5 | 7.38 | 5 | 0.00 |
| 2016-10-25 | 1447 | 657448 | 315 | 4819000 | 7.33 | 7.40 | 7.30 | 7.30 | 0.08 | -1.08% | 7.30 | 6 | 7.32 | 3 | 0.00 |
| 2016-10-26 | 1447 | 521785 | 276 | 3779877 | 7.27 | 7.29 | 7.21 | 7.23 | 0.07 | -0.96% | 7.23 | 1 | 7.24 | 18 | 0.00 |
| 2016-10-27 | 1447 | 681244 | 260 | 4903106 | 7.23 | 7.27 | 7.13 | 7.20 | 0.03 | -0.41% | 7.19 | 11 | 7.20 | 23 | 0.00 |
| 2016-10-28 | 1447 | 996887 | 360 | 7101792 | 7.20 | 7.20 | 7.10 | 7.12 | 0.08 | -1.11% | 7.12 | 30 | 7.15 | 2 | 0.00 |
| 2016-10-31 | 1447 | 399082 | 185 | 2838120 | 7.14 | 7.16 | 7.09 | 7.10 | 0.02 | -0.28% | 7.10 | 36 | 7.11 | 28 | 0.00 |
| 2016-11-01 | 1447 | 337725 | 178 | 2395934 | 7.07 | 7.14 | 7.05 | 7.10 | 0.00 | 0% | 7.10 | 9 | 7.12 | 15 | 0.00 |
| 2016-11-02 | 1447 | 786305 | 284 | 5528680 | 7.05 | 7.08 | 7.00 | 7.04 | 0.06 | -0.85% | 7.02 | 30 | 7.05 | 7 | 0.00 |
| 2016-11-03 | 1447 | 803987 | 199 | 5626225 | 7.00 | 7.04 | 6.97 | 6.99 | 0.05 | -0.71% | 6.99 | 12 | 7.00 | 5 | 0.00 |
| 2016-11-04 | 1447 | 384653 | 192 | 2686771 | 7.00 | 7.01 | 6.97 | 6.97 | 0.02 | -0.29% | 6.97 | 53 | 6.99 | 2 | 0.00 |
| 2016-11-07 | 1447 | 843675 | 299 | 5896905 | 6.96 | 7.07 | 6.94 | 7.02 | 0.05 | 0.72% | 7.02 | 2 | 7.03 | 2 | 0.00 |
| 2016-11-08 | 1447 | 814866 | 252 | 5719106 | 7.02 | 7.08 | 6.98 | 7.04 | 0.02 | 0.28% | 7.04 | 10 | 7.06 | 82 | 0.00 |
| 2016-11-09 | 1447 | 1663972 | 491 | 11414577 | 7.04 | 7.04 | 6.75 | 6.81 | 0.23 | -3.27% | 6.81 | 19 | 6.83 | 2 | 0.00 |
| 2016-11-10 | 1447 | 865413 | 312 | 5969710 | 6.86 | 6.93 | 6.86 | 6.90 | 0.09 | 1.32% | 6.90 | 3 | 6.91 | 12 | 0.00 |
| 2016-11-11 | 1447 | 672610 | 328 | 4603199 | 6.89 | 6.89 | 6.82 | 6.82 | 0.08 | -1.16% | 6.82 | 11 | 6.84 | 2 | 0.00 |
| 2016-11-14 | 1447 | 2010397 | 665 | 13345215 | 6.79 | 6.80 | 6.54 | 6.65 | 0.17 | -2.49% | 6.65 | 126 | 6.66 | 7 | 0.00 |
| 2016-11-15 | 1447 | 1044769 | 501 | 7046714 | 6.66 | 6.87 | 6.65 | 6.73 | 0.08 | 1.2% | 6.73 | 4 | 6.75 | 2 | 0.00 |
| 2016-11-16 | 1447 | 2722308 | 958 | 19048343 | 6.75 | 7.09 | 6.74 | 7.01 | 0.28 | 4.16% | 7.00 | 33 | 7.01 | 5 | 0.00 |
| 2016-11-17 | 1447 | 1070928 | 341 | 7484576 | 7.01 | 7.03 | 6.91 | 7.02 | 0.01 | 0.14% | 7.00 | 4 | 7.02 | 44 | 0.00 |
| 2016-11-18 | 1447 | 3296862 | 1023 | 23806956 | 7.03 | 7.32 | 7.03 | 7.20 | 0.18 | 2.56% | 7.20 | 66 | 7.22 | 8 | 0.00 |
| 2016-11-21 | 1447 | 1224719 | 405 | 8920117 | 7.25 | 7.35 | 7.21 | 7.27 | 0.07 | 0.97% | 7.27 | 31 | 7.28 | 2 | 0.00 |
| 2016-11-22 | 1447 | 1316841 | 433 | 9549047 | 7.28 | 7.33 | 7.16 | 7.16 | 0.11 | -1.51% | 7.15 | 15 | 7.16 | 12 | 0.00 |
| 2016-11-23 | 1447 | 988893 | 454 | 6996214 | 7.15 | 7.16 | 7.02 | 7.05 | 0.11 | -1.54% | 7.05 | 71 | 7.06 | 4 | 0.00 |
| 2016-11-24 | 1447 | 814071 | 376 | 5792659 | 7.04 | 7.15 | 7.04 | 7.10 | 0.05 | 0.71% | 7.10 | 56 | 7.13 | 11 | 0.00 |
| 2016-11-25 | 1447 | 2477860 | 780 | 18092548 | 7.13 | 7.42 | 7.09 | 7.40 | 0.30 | 4.23% | 7.40 | 120 | 7.41 | 30 | 0.00 |
| 2016-11-28 | 1447 | 3656029 | 933 | 27484316 | 7.50 | 7.60 | 7.33 | 7.35 | 0.05 | -0.68% | 7.34 | 1 | 7.36 | 14 | 0.00 |
| 2016-11-29 | 1447 | 1761969 | 496 | 13126774 | 7.36 | 7.50 | 7.36 | 7.42 | 0.07 | 0.95% | 7.42 | 27 | 7.44 | 16 | 0.00 |
| 2016-11-30 | 1447 | 2124498 | 577 | 15976146 | 7.42 | 7.65 | 7.42 | 7.64 | 0.22 | 2.96% | 7.61 | 14 | 7.64 | 52 | 0.00 |
| 2016-12-01 | 1447 | 11975637 | 2509 | 97895551 | 7.75 | 8.39 | 7.75 | 8.25 | 0.61 | 7.98% | 8.25 | 4 | 8.26 | 188 | 0.00 |
| 2016-12-02 | 1447 | 6512253 | 1543 | 54234580 | 8.35 | 8.49 | 8.23 | 8.25 | 0.00 | 0% | 8.25 | 5 | 8.26 | 28 | 0.00 |
| 2016-12-05 | 1447 | 3104538 | 947 | 25131998 | 8.21 | 8.26 | 8.01 | 8.05 | 0.20 | -2.42% | 8.04 | 55 | 8.05 | 103 | 0.00 |
| 2016-12-06 | 1447 | 1835210 | 605 | 14824112 | 8.10 | 8.19 | 7.96 | 8.00 | 0.05 | -0.62% | 8.00 | 42 | 8.02 | 2 | 0.00 |
| 2016-12-07 | 1447 | 1791518 | 611 | 14464519 | 8.04 | 8.15 | 8.00 | 8.10 | 0.10 | 1.25% | 8.10 | 16 | 8.11 | 192 | 0.00 |
| 2016-12-08 | 1447 | 2071459 | 685 | 16960367 | 8.20 | 8.26 | 8.10 | 8.10 | 0.00 | 0% | 8.10 | 31 | 8.12 | 84 | 0.00 |
| 2016-12-09 | 1447 | 1319691 | 451 | 10704702 | 8.12 | 8.17 | 8.02 | 8.08 | 0.02 | -0.25% | 8.08 | 1 | 8.09 | 53 | 0.00 |
| 2016-12-12 | 1447 | 1160661 | 435 | 9384841 | 8.11 | 8.16 | 8.02 | 8.12 | 0.04 | 0.5% | 8.11 | 5 | 8.12 | 54 | 0.00 |
| 2016-12-13 | 1447 | 5190782 | 1366 | 43247123 | 8.24 | 8.43 | 8.21 | 8.32 | 0.20 | 2.46% | 8.31 | 22 | 8.32 | 123 | 0.00 |
| 2016-12-14 | 1447 | 17026760 | 4199 | 149113536 | 8.48 | 8.87 | 8.48 | 8.80 | 0.48 | 5.77% | 8.79 | 4 | 8.80 | 143 | 0.00 |
| 2016-12-15 | 1447 | 3852251 | 1323 | 33536789 | 8.70 | 8.78 | 8.62 | 8.75 | 0.05 | -0.57% | 8.74 | 47 | 8.75 | 15 | 0.00 |
| 2016-12-16 | 1447 | 3417976 | 982 | 29472146 | 8.71 | 8.71 | 8.58 | 8.60 | 0.15 | -1.71% | 8.60 | 40 | 8.62 | 6 | 0.00 |
| 2016-12-19 | 1447 | 3834196 | 1013 | 32212564 | 8.60 | 8.60 | 8.26 | 8.31 | 0.29 | -3.37% | 8.30 | 2 | 8.31 | 14 | 0.00 |
| 2016-12-20 | 1447 | 2758702 | 1107 | 23382113 | 8.44 | 8.58 | 8.41 | 8.42 | 0.11 | 1.32% | 8.42 | 142 | 8.43 | 18 | 0.00 |
| 2016-12-21 | 1447 | 1690016 | 476 | 14141637 | 8.42 | 8.49 | 8.32 | 8.35 | 0.07 | -0.83% | 8.35 | 73 | 8.37 | 4 | 0.00 |
| 2016-12-22 | 1447 | 1798280 | 586 | 14964486 | 8.35 | 8.43 | 8.25 | 8.25 | 0.10 | -1.2% | 8.25 | 56 | 8.26 | 7 | 0.00 |
| 2016-12-23 | 1447 | 1332166 | 570 | 10901428 | 8.16 | 8.28 | 8.13 | 8.14 | 0.11 | -1.33% | 8.14 | 19 | 8.16 | 3 | 0.00 |
| 2016-12-26 | 1447 | 944230 | 320 | 7732038 | 8.16 | 8.24 | 8.14 | 8.20 | 0.06 | 0.74% | 8.20 | 4 | 8.21 | 7 | 0.00 |
| 2016-12-27 | 1447 | 1276469 | 507 | 10294873 | 8.20 | 8.28 | 7.98 | 8.01 | 0.19 | -2.32% | 8.01 | 9 | 8.02 | 2 | 0.00 |
| 2016-12-28 | 1447 | 1672899 | 705 | 13767629 | 8.04 | 8.30 | 8.04 | 8.20 | 0.19 | 2.37% | 8.18 | 6 | 8.20 | 13 | 0.00 |
| 2016-12-29 | 1447 | 583900 | 298 | 4736739 | 8.10 | 8.18 | 8.09 | 8.10 | 0.10 | -1.22% | 8.10 | 17 | 8.13 | 11 | 0.00 |
| 2016-12-30 | 1447 | 583475 | 239 | 4738508 | 8.15 | 8.18 | 8.10 | 8.13 | 0.03 | 0.37% | 8.13 | 18 | 8.14 | 33 | 0.00 |