佳和(1449)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 | 5.90 0 0% | 5.70 -0.2 -3.39% | 5.65 -0.05 -0.88% | 5.72 0.07 1.24% | 5.53 -0.19 -3.32% | 5.62 0.09 1.63% | 5.53 -0.09 -1.6% | 5.35 -0.18 -3.25% | 5.11 -0.24 -4.49% | 5.48 0.37 7.24% | 5.44 -0.04 -0.73% | 5.40 -0.04 -0.74% | 5.47 0.07 1.3% | 5.40 -0.07 -1.28% | 5.30 -0.1 -1.85% | 5.30 0 0% | 5.30 0 0% | 5.63 0.33 6.23% | 5.50 -0.13 -2.31% | 5.40 -0.1 -1.82% | 5.80 0.4 7.41% | 5.5 | ||||||||||
| 2 月 | 5.55 -0.25 -4.31% | 5.80 0.25 4.5% | 5.50 -0.3 -5.17% | 5.69 0.19 3.45% | 5.54 -0.15 -2.64% | 5.42 -0.12 -2.17% | 5.31 -0.11 -2.03% | 5.40 0.09 1.69% | 5.35 -0.05 -0.93% | 5.40 0.05 0.93% | 5.44 0.04 0.74% | 5.50 0.06 1.1% | 5.42 | |||||||||||||||||||
| 3 月 | 5.25 -0.25 -4.55% | 5.36 0.11 2.1% | 5.45 0.09 1.68% | 5.35 -0.1 -1.83% | 5.30 -0.05 -0.93% | 5.42 0.12 2.26% | 5.38 -0.04 -0.74% | 5.30 -0.08 -1.49% | 5.25 -0.05 -0.94% | 5.29 0.04 0.76% | 5.10 -0.19 -3.59% | 5.20 0.1 1.96% | 4.91 -0.29 -5.58% | 4.90 -0.01 -0.2% | 5.20 0.3 6.12% | 5.03 -0.17 -3.27% | 5.00 -0.03 -0.6% | 4.92 -0.08 -1.6% | 4.92 0 0% | 4.90 -0.02 -0.41% | 4.90 0 0% | 4.91 0.01 0.2% | 4.92 0.01 0.2% | 5.14 | ||||||||
| 4 月 | 5.05 0.13 2.64% | 4.90 -0.15 -2.97% | 4.93 0.03 0.61% | 4.92 -0.01 -0.2% | 4.80 -0.12 -2.44% | 4.80 0 0% | 4.80 0 0% | 4.90 0.1 2.08% | 4.80 -0.1 -2.04% | 4.80 0 0% | 4.80 0 0% | 4.70 -0.1 -2.08% | 4.60 -0.1 -2.13% | 4.59 -0.01 -0.22% | 4.59 0 0% | 4.40 -0.19 -4.14% | 4.84 0.44 10% | 4.51 -0.33 -6.82% | 4.47 -0.04 -0.89% | 4.73 | ||||||||||||
| 5 月 | 4.47 0 0% | 4.40 -0.07 -1.57% | 4.10 -0.3 -6.82% | 4.20 0.1 2.44% | 4.12 -0.08 -1.9% | 4.00 -0.12 -2.91% | 3.99 -0.01 -0.25% | 3.87 -0.12 -3.01% | 3.85 -0.02 -0.52% | 3.70 -0.15 -3.9% | 3.75 0.05 1.35% | 3.90 0.15 4% | 3.99 0.09 2.31% | 3.90 -0.09 -2.26% | 3.93 0.03 0.77% | 3.99 0.06 1.53% | 3.82 -0.17 -4.26% | 3.65 -0.17 -4.45% | 3.65 0 0% | 3.65 0 0% | 3.92 | |||||||||||
| 6 月 | 3.55 -0.1 -2.74% | 3.60 0.05 1.41% | 3.60 0 0% | 3.61 0.01 0.28% | 3.58 -0.03 -0.83% | 3.60 0.02 0.56% | 3.61 0.01 0.28% | 3.62 0.01 0.28% | 3.63 0.01 0.28% | 3.63 0 0% | 3.57 -0.06 -1.65% | 3.61 0.04 1.12% | 3.57 -0.04 -1.11% | 3.60 0.03 0.84% | 3.60 0 0% | 3.66 0.06 1.67% | 3.60 -0.06 -1.64% | 3.60 0 0% | 3.80 0.2 5.56% | 3.78 -0.02 -0.53% | 4.15 0.37 9.79% | 3.65 | ||||||||||
| 7 月 | 3.92 -0.23 -5.54% | 3.90 -0.02 -0.51% | 3.83 -0.07 -1.79% | 3.80 -0.03 -0.78% | 3.99 0.19 5% | 3.84 -0.15 -3.76% | 4.22 0.38 9.9% | 4.64 0.42 9.95% | 5.05 0.41 8.84% | 5.45 0.4 7.92% | 5.45 0 0% | 5.18 -0.27 -4.95% | 5.27 0.09 1.74% | 5.10 -0.17 -3.23% | 4.96 -0.14 -2.75% | 4.77 -0.19 -3.83% | 4.80 0.03 0.63% | 4.63 -0.17 -3.54% | 4.32 -0.31 -6.7% | 4.55 | ||||||||||||
| 8 月 | 4.49 0.17 3.94% | 4.55 0.06 1.34% | 4.40 -0.15 -3.3% | 4.48 0.08 1.82% | 4.52 0.04 0.89% | 4.63 0.11 2.43% | 4.44 -0.19 -4.1% | 4.64 0.2 4.5% | 4.55 -0.09 -1.94% | 4.50 -0.05 -1.1% | 4.10 -0.4 -8.89% | 4.18 0.08 1.95% | 4.17 -0.01 -0.24% | 4.07 -0.1 -2.4% | 3.95 -0.12 -2.95% | 3.90 -0.05 -1.27% | 4.00 0.1 2.56% | 4.00 0 0% | 3.87 -0.13 -3.25% | 4.00 0.13 3.36% | 3.93 -0.07 -1.75% | 3.93 0 0% | 3.95 0.02 0.51% | 4.22 | ||||||||
| 9 月 | 3.96 0.01 0.25% | 3.96 0 0% | 4.11 0.15 3.79% | 4.00 -0.11 -2.68% | 3.96 -0.04 -1% | 3.96 0 0% | 3.93 -0.03 -0.76% | 4.04 0.11 2.8% | 4.03 -0.01 -0.25% | 3.97 -0.06 -1.49% | 3.98 0.01 0.25% | 3.96 -0.02 -0.5% | 3.88 -0.08 -2.02% | 3.99 0.11 2.84% | 3.95 -0.04 -1% | 3.90 -0.05 -1.27% | 4.29 0.39 10% | 4.71 0.42 9.79% | 4.82 0.11 2.34% | 4.14 | ||||||||||||
| 10 月 | 4.89 0.07 1.45% | 4.45 -0.44 -9% | 4.29 -0.16 -3.6% | 4.19 -0.1 -2.33% | 4.28 0.09 2.15% | 4.18 -0.1 -2.34% | 4.27 0.09 2.15% | 4.12 -0.15 -3.51% | 4.01 -0.11 -2.67% | 4.16 0.15 3.74% | 4.14 -0.02 -0.48% | 4.11 -0.03 -0.72% | 4.12 0.01 0.24% | 4.14 0.02 0.49% | 4.09 -0.05 -1.21% | 4.14 0.05 1.22% | 4.18 0.04 0.97% | 4.06 -0.12 -2.87% | 4.14 0.08 1.97% | 4.10 -0.04 -0.97% | 4.19 | |||||||||||
| 11 月 | 4.02 -0.08 -1.95% | 4.03 0.01 0.25% | 4.01 -0.02 -0.5% | 3.95 -0.06 -1.5% | 3.95 0 0% | 4.00 0.05 1.27% | 3.97 -0.03 -0.75% | 4.05 0.08 2.02% | 4.05 0 0% | 3.96 -0.09 -2.22% | 4.01 0.05 1.26% | 4.01 0 0% | 4.04 0.03 0.75% | 4.00 -0.04 -0.99% | 3.93 -0.07 -1.75% | 3.97 0.04 1.02% | 4.02 0.05 1.26% | 3.95 -0.07 -1.74% | 4.00 0.05 1.27% | 3.94 -0.06 -1.5% | 4.09 0.15 3.81% | 4.09 0 0% | 4 | |||||||||
| 12 月 | 4.09 0 0% | 4.17 0.08 1.96% | 4.17 0 0% | 4.15 -0.02 -0.48% | 4.13 -0.02 -0.48% | 4.09 -0.04 -0.97% | 4.02 -0.07 -1.71% | 4.09 0.07 1.74% | 4.11 0.02 0.49% | 4.12 0.01 0.24% | 4.04 -0.08 -1.94% | 4.01 -0.03 -0.74% | 4.01 0 0% | 3.99 -0.02 -0.5% | 3.98 -0.01 -0.25% | 3.98 0 0% | 4.23 0.25 6.28% | 4.13 -0.1 -2.36% | 4.05 -0.08 -1.94% | 4.03 -0.02 -0.49% | 4.20 0.17 4.22% | 4.10 -0.1 -2.38% | 4.09 |
說明:最高漲幅:10%最低跌幅:-9% 最高價:5.90最低價:3.55平均價:4.44,灰色底表示週末,漲107天(13.58)元,跌155天(-16.64)元,平盤41天
10%=8,9%=1,8%=2,7%=2,6%=5,5%=4,4%=10,3%=6,2%=26,1%=29,0%=55,-0%=3,-1%=3,-2%=3,-3%=9,-4%=14,-5%=15,-6%=19,-7%=44,-8%=45,
| 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 | 1449 | 47055 | 26 | 273335 | 5.82 | 5.90 | 5.80 | 5.90 | 0.06 | 0% | 5.72 | 2 | 5.92 | 3 | 0.00 |
| 2016-01-05 | 1449 | 16460 | 13 | 94172 | 5.80 | 5.80 | 5.70 | 5.70 | 0.20 | -3.39% | 5.80 | 10 | 5.89 | 3 | 0.00 |
| 2016-01-06 | 1449 | 9367 | 12 | 52996 | 5.70 | 5.70 | 5.65 | 5.65 | 0.05 | -0.88% | 5.65 | 1 | 5.73 | 1 | 0.00 |
| 2016-01-07 | 1449 | 37395 | 24 | 205697 | 5.51 | 5.72 | 5.40 | 5.72 | 0.07 | 1.24% | 5.40 | 2 | 5.80 | 5 | 0.00 |
| 2016-01-08 | 1449 | 9003 | 10 | 49965 | 5.70 | 5.70 | 5.53 | 5.53 | 0.19 | -3.32% | 5.53 | 2 | 5.90 | 3 | 0.00 |
| 2016-01-11 | 1449 | 40465 | 29 | 227784 | 5.60 | 5.73 | 5.58 | 5.62 | 0.09 | 1.63% | 5.46 | 5 | 5.64 | 15 | 0.00 |
| 2016-01-12 | 1449 | 9010 | 11 | 49582 | 5.49 | 5.53 | 5.49 | 5.53 | 0.09 | -1.6% | 5.53 | 8 | 5.59 | 1 | 0.00 |
| 2016-01-13 | 1449 | 149063 | 42 | 792204 | 5.45 | 5.45 | 5.20 | 5.35 | 0.18 | -3.25% | 5.35 | 7 | 5.49 | 2 | 0.00 |
| 2016-01-14 | 1449 | 48121 | 23 | 249315 | 5.35 | 5.35 | 5.10 | 5.11 | 0.24 | -4.49% | 5.11 | 6 | 5.33 | 2 | 0.00 |
| 2016-01-15 | 1449 | 11013 | 17 | 58485 | 5.20 | 5.48 | 5.20 | 5.48 | 0.37 | 7.24% | 5.12 | 12 | 5.37 | 1 | 0.00 |
| 2016-01-18 | 1449 | 18002 | 12 | 94612 | 5.21 | 5.44 | 5.20 | 5.44 | 0.04 | -0.73% | 5.44 | 10 | 5.45 | 1 | 0.00 |
| 2016-01-19 | 1449 | 32009 | 17 | 169845 | 5.30 | 5.40 | 5.30 | 5.40 | 0.04 | -0.74% | 5.40 | 3 | 5.41 | 1 | 0.00 |
| 2016-01-20 | 1449 | 8295 | 15 | 45025 | 5.43 | 5.47 | 5.33 | 5.47 | 0.07 | 1.3% | 5.32 | 2 | 5.60 | 10 | 0.00 |
| 2016-01-21 | 1449 | 26285 | 14 | 138468 | 5.32 | 5.40 | 5.20 | 5.40 | 0.07 | -1.28% | 5.21 | 2 | 5.43 | 3 | 0.00 |
| 2016-01-22 | 1449 | 17004 | 13 | 91420 | 5.40 | 5.45 | 5.30 | 5.30 | 0.10 | -1.85% | 5.30 | 5 | 5.58 | 1 | 0.00 |
| 2016-01-25 | 1449 | 27128 | 15 | 143769 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0% | 5.30 | 8 | 5.43 | 2 | 0.00 |
| 2016-01-26 | 1449 | 4079 | 12 | 21616 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0% | 5.30 | 9 | 5.39 | 1 | 0.00 |
| 2016-01-27 | 1449 | 2015 | 17 | 11355 | 5.65 | 5.65 | 5.63 | 5.63 | 0.33 | 6.23% | 5.30 | 21 | 5.48 | 1 | 0.00 |
| 2016-01-28 | 1449 | 40214 | 43 | 222195 | 5.35 | 5.62 | 5.35 | 5.50 | 0.13 | -2.31% | 5.41 | 1 | 5.50 | 2 | 0.00 |
| 2016-01-29 | 1449 | 41021 | 28 | 222865 | 5.80 | 5.80 | 5.40 | 5.40 | 0.10 | -1.82% | 5.43 | 10 | 5.58 | 3 | 0.00 |
| 2016-01-30 | 1449 | 119003 | 45 | 665385 | 5.50 | 5.80 | 5.40 | 5.80 | 0.40 | 7.41% | 5.80 | 2 | 5.89 | 3 | 0.00 |
| 2016-02-02 | 1449 | 6002 | 4 | 33060 | 5.50 | 5.55 | 5.50 | 5.55 | 0.15 | -4.31% | 5.51 | 3 | 5.60 | 1 | 0.00 |
| 2016-02-03 | 1449 | 132512 | 50 | 761273 | 5.42 | 6.10 | 5.35 | 5.80 | 0.25 | 4.5% | 5.80 | 13 | 5.89 | 4 | 0.00 |
| 2016-02-15 | 1449 | 171377 | 99 | 948685 | 5.50 | 5.70 | 5.45 | 5.50 | 0.30 | -5.17% | 5.50 | 4 | 5.69 | 6 | 0.00 |
| 2016-02-16 | 1449 | 85597 | 24 | 483420 | 5.50 | 5.70 | 5.50 | 5.69 | 0.19 | 3.45% | 5.51 | 8 | 5.69 | 1 | 0.00 |
| 2016-02-17 | 1449 | 60384 | 22 | 333070 | 5.69 | 5.69 | 5.50 | 5.54 | 0.15 | -2.64% | 5.52 | 1 | 5.54 | 4 | 0.00 |
| 2016-02-18 | 1449 | 28884 | 22 | 158311 | 5.54 | 5.54 | 5.42 | 5.42 | 0.12 | -2.17% | 5.42 | 3 | 5.56 | 1 | 0.00 |
| 2016-02-19 | 1449 | 12502 | 10 | 67049 | 5.25 | 5.48 | 5.25 | 5.31 | 0.11 | -2.03% | 5.31 | 2 | 5.40 | 2 | 0.00 |
| 2016-02-22 | 1449 | 63048 | 38 | 342229 | 5.42 | 5.50 | 5.31 | 5.40 | 0.09 | 1.69% | 5.31 | 8 | 5.38 | 10 | 0.00 |
| 2016-02-23 | 1449 | 54009 | 30 | 293345 | 5.69 | 5.69 | 5.35 | 5.35 | 0.05 | -0.93% | 5.36 | 4 | 5.48 | 3 | 0.00 |
| 2016-02-24 | 1449 | 16016 | 22 | 87380 | 5.45 | 5.50 | 5.35 | 5.40 | 0.05 | 0.93% | 5.35 | 5 | 5.40 | 1 | 0.00 |
| 2016-02-25 | 1449 | 43625 | 25 | 233649 | 5.40 | 5.55 | 5.30 | 5.44 | 0.04 | 0.74% | 5.25 | 10 | 5.45 | 14 | 0.00 |
| 2016-02-26 | 1449 | 77678 | 33 | 416287 | 5.50 | 5.50 | 5.20 | 5.50 | 0.06 | 1.1% | 5.30 | 1 | 5.49 | 3 | 0.00 |
| 2016-03-01 | 1449 | 44116 | 59 | 236216 | 5.49 | 5.55 | 5.25 | 5.25 | 0.25 | -4.55% | 5.25 | 9 | 5.46 | 3 | 0.00 |
| 2016-03-02 | 1449 | 72638 | 41 | 389096 | 5.31 | 5.45 | 5.30 | 5.36 | 0.11 | 2.1% | 5.36 | 6 | 5.40 | 3 | 0.00 |
| 2016-03-03 | 1449 | 89072 | 47 | 479104 | 5.46 | 5.46 | 5.28 | 5.45 | 0.09 | 1.68% | 5.30 | 9 | 5.45 | 2 | 0.00 |
| 2016-03-04 | 1449 | 22105 | 36 | 118971 | 5.43 | 5.43 | 5.34 | 5.35 | 0.10 | -1.83% | 5.35 | 2 | 5.40 | 3 | 0.00 |
| 2016-03-07 | 1449 | 52948 | 64 | 280560 | 5.31 | 5.33 | 5.30 | 5.30 | 0.05 | -0.93% | 5.28 | 3 | 5.30 | 3 | 0.00 |
| 2016-03-08 | 1449 | 56861 | 42 | 301254 | 5.30 | 5.42 | 5.28 | 5.42 | 0.12 | 2.26% | 5.28 | 2 | 5.30 | 3 | 0.00 |
| 2016-03-09 | 1449 | 16857 | 27 | 89035 | 5.41 | 5.41 | 5.21 | 5.38 | 0.04 | -0.74% | 5.21 | 2 | 5.30 | 2 | 0.00 |
| 2016-03-10 | 1449 | 33363 | 41 | 173659 | 5.37 | 5.37 | 5.10 | 5.30 | 0.08 | -1.49% | 5.17 | 6 | 5.30 | 3 | 0.00 |
| 2016-03-11 | 1449 | 25371 | 34 | 132889 | 5.30 | 5.30 | 5.20 | 5.25 | 0.05 | -0.94% | 5.21 | 2 | 5.24 | 1 | 0.00 |
| 2016-03-14 | 1449 | 9124 | 41 | 48735 | 5.40 | 5.40 | 5.21 | 5.29 | 0.04 | 0.76% | 5.25 | 2 | 5.30 | 15 | 0.00 |
| 2016-03-15 | 1449 | 114052 | 37 | 583760 | 5.29 | 5.29 | 5.10 | 5.10 | 0.19 | -3.59% | 5.10 | 2 | 5.26 | 6 | 0.00 |
| 2016-03-16 | 1449 | 134029 | 49 | 668591 | 5.00 | 5.20 | 4.90 | 5.20 | 0.10 | 1.96% | 5.00 | 3 | 5.18 | 1 | 0.00 |
| 2016-03-17 | 1449 | 80793 | 32 | 404720 | 5.20 | 5.20 | 4.91 | 4.91 | 0.29 | -5.58% | 4.91 | 20 | 5.15 | 5 | 0.00 |
| 2016-03-18 | 1449 | 46035 | 17 | 225853 | 4.94 | 4.94 | 4.90 | 4.90 | 0.01 | -0.2% | 4.90 | 4 | 5.09 | 1 | 0.00 |
| 2016-03-21 | 1449 | 59120 | 40 | 313442 | 5.30 | 5.39 | 5.11 | 5.20 | 0.30 | 6.12% | 5.11 | 7 | 5.20 | 3 | 0.00 |
| 2016-03-22 | 1449 | 40234 | 30 | 205277 | 5.11 | 5.11 | 5.03 | 5.03 | 0.17 | -3.27% | 5.03 | 3 | 5.09 | 1 | 0.00 |
| 2016-03-23 | 1449 | 15648 | 21 | 78324 | 5.03 | 5.03 | 5.00 | 5.00 | 0.03 | -0.6% | 5.00 | 7 | 5.09 | 6 | 0.00 |
| 2016-03-24 | 1449 | 28458 | 22 | 143132 | 5.00 | 5.10 | 4.92 | 4.92 | 0.08 | -1.6% | 4.92 | 10 | 5.10 | 9 | 0.00 |
| 2016-03-25 | 1449 | 7172 | 14 | 35315 | 4.92 | 4.94 | 4.92 | 4.92 | 0.00 | 0% | 4.93 | 2 | 5.10 | 7 | 0.00 |
| 2016-03-28 | 1449 | 36719 | 35 | 179893 | 4.90 | 4.90 | 4.90 | 4.90 | 0.02 | -0.41% | 4.90 | 3 | 5.10 | 7 | 0.00 |
| 2016-03-29 | 1449 | 34008 | 20 | 166662 | 4.93 | 4.93 | 4.90 | 4.90 | 0.00 | 0% | 4.90 | 8 | 5.10 | 13 | 0.00 |
| 2016-03-30 | 1449 | 6053 | 9 | 29897 | 5.09 | 5.09 | 4.91 | 4.91 | 0.01 | 0.2% | 4.91 | 18 | 4.97 | 2 | 0.00 |
| 2016-03-31 | 1449 | 28896 | 28 | 143971 | 5.00 | 5.00 | 4.92 | 4.92 | 0.01 | 0.2% | 4.92 | 6 | 5.10 | 19 | 0.00 |
| 2016-04-01 | 1449 | 31082 | 21 | 156900 | 5.19 | 5.19 | 5.00 | 5.05 | 0.13 | 2.64% | 5.05 | 22 | 5.07 | 2 | 0.00 |
| 2016-04-06 | 1449 | 35097 | 39 | 171122 | 4.80 | 4.91 | 4.80 | 4.90 | 0.15 | -2.97% | 4.90 | 27 | 4.99 | 1 | 0.00 |
| 2016-04-07 | 1449 | 35006 | 22 | 171456 | 4.90 | 4.93 | 4.90 | 4.93 | 0.03 | 0.61% | 4.90 | 4 | 5.00 | 14 | 0.00 |
| 2016-04-08 | 1449 | 17095 | 18 | 84078 | 4.93 | 4.93 | 4.91 | 4.92 | 0.01 | -0.2% | 4.92 | 18 | 4.99 | 1 | 0.00 |
| 2016-04-11 | 1449 | 25282 | 31 | 121255 | 4.75 | 4.89 | 4.75 | 4.80 | 0.12 | -2.44% | 4.80 | 3 | 4.89 | 3 | 0.00 |
| 2016-04-12 | 1449 | 46728 | 214 | 223920 | 4.80 | 4.80 | 4.71 | 4.80 | 0.00 | 0% | 4.80 | 10 | 4.85 | 2 | 0.00 |
| 2016-04-13 | 1449 | 23239 | 108 | 111905 | 4.80 | 4.81 | 4.80 | 4.80 | 0.00 | 0% | 4.80 | 3 | 4.97 | 1 | 0.00 |
| 2016-04-14 | 1449 | 52386 | 112 | 253734 | 4.80 | 4.90 | 4.75 | 4.90 | 0.10 | 2.08% | 4.85 | 10 | 4.89 | 1 | 0.00 |
| 2016-04-15 | 1449 | 7322 | 277 | 35611 | 4.90 | 4.90 | 4.80 | 4.80 | 0.10 | -2.04% | 4.80 | 9 | 4.88 | 1 | 0.00 |
| 2016-04-18 | 1449 | 7920 | 77 | 38404 | 4.94 | 4.95 | 4.80 | 4.80 | 0.00 | 0% | 4.80 | 12 | 4.92 | 1 | 0.00 |
| 2016-04-19 | 1449 | 21160 | 54 | 101832 | 4.85 | 4.85 | 4.80 | 4.80 | 0.00 | 0% | 4.81 | 5 | 4.83 | 1 | 0.00 |
| 2016-04-20 | 1449 | 24196 | 63 | 115213 | 4.80 | 4.80 | 4.70 | 4.70 | 0.10 | -2.08% | 4.70 | 7 | 4.78 | 1 | 0.00 |
| 2016-04-21 | 1449 | 22000 | 9 | 102000 | 4.70 | 4.70 | 4.60 | 4.60 | 0.10 | -2.13% | 4.60 | 17 | 4.78 | 1 | 0.00 |
| 2016-04-22 | 1449 | 66418 | 71 | 301080 | 4.78 | 4.78 | 4.50 | 4.59 | 0.01 | -0.22% | 4.50 | 2 | 4.60 | 1 | 0.00 |
| 2016-04-25 | 1449 | 8211 | 120 | 37620 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00 | 0% | 4.59 | 5 | 4.65 | 2 | 0.00 |
| 2016-04-26 | 1449 | 68627 | 93 | 304889 | 4.65 | 4.65 | 4.40 | 4.40 | 0.19 | -4.14% | 4.45 | 1 | 4.60 | 3 | 0.00 |
| 2016-04-27 | 1449 | 246069 | 53 | 1186649 | 4.40 | 4.84 | 4.40 | 4.84 | 0.44 | 10% | 4.84 | 1045 | 0.00 | 0 | 0.00 |
| 2016-04-28 | 1449 | 236811 | 102 | 1131971 | 5.10 | 5.15 | 4.51 | 4.51 | 0.33 | -6.82% | 4.51 | 3 | 4.70 | 5 | 0.00 |
| 2016-04-29 | 1449 | 34452 | 31 | 154128 | 4.47 | 4.50 | 4.47 | 4.47 | 0.04 | -0.89% | 4.47 | 7 | 4.50 | 2 | 0.00 |
| 2016-05-03 | 1449 | 44324 | 35 | 197999 | 4.47 | 4.47 | 4.45 | 4.47 | 0.00 | 0% | 4.47 | 9 | 4.51 | 1 | 0.00 |
| 2016-05-04 | 1449 | 35079 | 10 | 154969 | 4.47 | 4.47 | 4.40 | 4.40 | 0.07 | -1.57% | 4.40 | 6 | 4.47 | 11 | 0.00 |
| 2016-05-05 | 1449 | 67118 | 30 | 281658 | 4.20 | 4.30 | 4.10 | 4.10 | 0.30 | -6.82% | 4.10 | 1 | 4.15 | 14 | 0.00 |
| 2016-05-06 | 1449 | 32000 | 12 | 134080 | 4.24 | 4.24 | 4.15 | 4.20 | 0.10 | 2.44% | 4.20 | 1 | 4.25 | 2 | 0.00 |
| 2016-05-09 | 1449 | 16559 | 14 | 68436 | 4.12 | 4.26 | 4.12 | 4.12 | 0.08 | -1.9% | 4.12 | 4 | 4.24 | 1 | 0.00 |
| 2016-05-10 | 1449 | 114000 | 26 | 456640 | 4.00 | 4.02 | 4.00 | 4.00 | 0.12 | -2.91% | 4.03 | 2 | 4.18 | 4 | 0.00 |
| 2016-05-11 | 1449 | 33108 | 16 | 130779 | 4.00 | 4.00 | 3.90 | 3.99 | 0.01 | -0.25% | 3.95 | 1 | 4.00 | 10 | 0.00 |
| 2016-05-12 | 1449 | 53000 | 17 | 203020 | 3.90 | 3.90 | 3.71 | 3.87 | 0.12 | -3.01% | 3.72 | 3 | 3.87 | 3 | 0.00 |
| 2016-05-13 | 1449 | 15258 | 15 | 58821 | 3.87 | 3.87 | 3.85 | 3.85 | 0.02 | -0.52% | 3.80 | 13 | 3.85 | 9 | 0.00 |
| 2016-05-16 | 1449 | 42035 | 19 | 158822 | 3.86 | 3.87 | 3.70 | 3.70 | 0.15 | -3.9% | 3.70 | 8 | 3.89 | 1 | 0.00 |
| 2016-05-18 | 1449 | 41578 | 16 | 159118 | 3.87 | 3.95 | 3.75 | 3.75 | 0.00 | 1.35% | 3.75 | 12 | 3.81 | 10 | 0.00 |
| 2016-05-19 | 1449 | 36403 | 15 | 141606 | 3.98 | 3.98 | 3.80 | 3.90 | 0.15 | 4% | 3.80 | 2 | 3.90 | 8 | 0.00 |
| 2016-05-20 | 1449 | 13582 | 11 | 55879 | 4.18 | 4.27 | 3.99 | 3.99 | 0.09 | 2.31% | 3.91 | 1 | 3.99 | 2 | 0.00 |
| 2016-05-23 | 1449 | 45000 | 17 | 173720 | 3.90 | 3.95 | 3.78 | 3.90 | 0.09 | -2.26% | 3.81 | 10 | 3.90 | 1 | 0.00 |
| 2016-05-24 | 1449 | 47757 | 18 | 184691 | 3.75 | 3.95 | 3.74 | 3.93 | 0.03 | 0.77% | 3.80 | 5 | 3.93 | 1 | 0.00 |
| 2016-05-25 | 1449 | 62059 | 30 | 240916 | 4.14 | 4.14 | 3.82 | 3.99 | 0.06 | 1.53% | 3.85 | 1 | 3.99 | 4 | 0.00 |
| 2016-05-26 | 1449 | 40611 | 15 | 156550 | 3.85 | 3.96 | 3.81 | 3.82 | 0.17 | -4.26% | 3.81 | 1 | 3.82 | 7 | 0.00 |
| 2016-05-27 | 1449 | 40161 | 23 | 150235 | 3.82 | 3.83 | 3.63 | 3.65 | 0.17 | -4.45% | 3.64 | 4 | 3.65 | 4 | 0.00 |
| 2016-05-30 | 1449 | 35185 | 19 | 127806 | 3.67 | 3.67 | 3.55 | 3.65 | 0.00 | 0% | 3.61 | 2 | 3.65 | 16 | 0.00 |
| 2016-05-31 | 1449 | 9304 | 9 | 33965 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0% | 3.60 | 3 | 3.64 | 1 | 0.00 |
| 2016-06-01 | 1449 | 60290 | 21 | 217533 | 3.65 | 3.65 | 3.55 | 3.55 | 0.10 | -2.74% | 3.55 | 7 | 3.60 | 6 | 0.00 |
| 2016-06-02 | 1449 | 35101 | 17 | 129374 | 3.55 | 3.76 | 3.55 | 3.60 | 0.05 | 1.41% | 3.58 | 3 | 3.60 | 3 | 0.00 |
| 2016-06-03 | 1449 | 30222 | 20 | 109286 | 3.63 | 3.65 | 3.53 | 3.60 | 0.00 | 0% | 3.60 | 14 | 3.61 | 6 | 0.00 |
| 2016-06-04 | 1449 | 12335 | 8 | 44528 | 3.64 | 3.64 | 3.60 | 3.61 | 0.01 | 0.28% | 3.60 | 9 | 3.61 | 2 | 0.00 |
| 2016-06-06 | 1449 | 13647 | 9 | 49236 | 3.61 | 3.71 | 3.58 | 3.58 | 0.03 | -0.83% | 3.58 | 8 | 3.60 | 5 | 0.00 |
| 2016-06-07 | 1449 | 17892 | 16 | 64118 | 3.50 | 3.60 | 3.50 | 3.60 | 0.02 | 0.56% | 3.61 | 5 | 3.70 | 1 | 0.00 |
| 2016-06-08 | 1449 | 3371 | 9 | 12066 | 3.57 | 3.61 | 3.57 | 3.61 | 0.01 | 0.28% | 3.61 | 1 | 3.68 | 1 | 0.00 |
| 2016-06-13 | 1449 | 3241 | 18 | 11708 | 3.62 | 3.62 | 3.62 | 3.62 | 0.01 | 0.28% | 3.62 | 16 | 3.68 | 5 | 0.00 |
| 2016-06-14 | 1449 | 11052 | 11 | 41097 | 3.53 | 3.75 | 3.53 | 3.63 | 0.01 | 0.28% | 3.62 | 1 | 3.63 | 3 | 0.00 |
| 2016-06-15 | 1449 | 6014 | 7 | 22129 | 3.63 | 3.73 | 3.63 | 3.63 | 0.00 | 0% | 3.64 | 5 | 3.69 | 1 | 0.00 |
| 2016-06-16 | 1449 | 18041 | 13 | 64523 | 3.56 | 3.59 | 3.56 | 3.57 | 0.06 | -1.65% | 3.57 | 2 | 3.62 | 6 | 0.00 |
| 2016-06-17 | 1449 | 8310 | 14 | 29878 | 3.51 | 3.61 | 3.51 | 3.61 | 0.04 | 1.12% | 3.55 | 3 | 3.60 | 2 | 0.00 |
| 2016-06-20 | 1449 | 5243 | 7 | 19006 | 3.62 | 3.69 | 3.57 | 3.57 | 0.04 | -1.11% | 3.57 | 4 | 3.65 | 2 | 0.00 |
| 2016-06-21 | 1449 | 5096 | 8 | 18549 | 3.70 | 3.70 | 3.60 | 3.60 | 0.03 | 0.84% | 3.59 | 1 | 3.70 | 8 | 0.00 |
| 2016-06-22 | 1449 | 2079 | 4 | 7461 | 3.58 | 3.60 | 3.58 | 3.60 | 0.00 | 0% | 3.62 | 10 | 3.70 | 5 | 0.00 |
| 2016-06-23 | 1449 | 15000 | 9 | 54340 | 3.51 | 3.66 | 3.51 | 3.66 | 0.06 | 1.67% | 3.65 | 4 | 3.66 | 2 | 0.00 |
| 2016-06-24 | 1449 | 9202 | 6 | 33029 | 3.58 | 3.60 | 3.58 | 3.60 | 0.06 | -1.64% | 3.60 | 9 | 3.80 | 5 | 0.00 |
| 2016-06-27 | 1449 | 9200 | 6 | 33124 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0% | 3.60 | 4 | 3.80 | 6 | 0.00 |
| 2016-06-28 | 1449 | 5003 | 7 | 18649 | 3.65 | 3.80 | 3.65 | 3.80 | 0.20 | 5.56% | 3.70 | 1 | 3.80 | 3 | 0.00 |
| 2016-06-29 | 1449 | 17154 | 11 | 65134 | 3.80 | 3.80 | 3.78 | 3.78 | 0.02 | -0.53% | 3.78 | 1 | 3.79 | 8 | 0.00 |
| 2016-06-30 | 1449 | 176946 | 68 | 723534 | 3.78 | 4.15 | 3.78 | 4.15 | 0.37 | 9.79% | 4.15 | 39 | 0.00 | 0 | 0.00 |
| 2016-07-01 | 1449 | 112664 | 33 | 453206 | 4.14 | 4.14 | 3.92 | 3.92 | 0.23 | -5.54% | 3.92 | 11 | 4.07 | 3 | 0.00 |
| 2016-07-04 | 1449 | 52032 | 25 | 206072 | 4.14 | 4.14 | 3.90 | 3.90 | 0.02 | -0.51% | 3.91 | 1 | 4.06 | 4 | 0.00 |
| 2016-07-06 | 1449 | 32640 | 15 | 127369 | 3.91 | 3.93 | 3.83 | 3.83 | 0.08 | -1.79% | 3.83 | 15 | 3.90 | 2 | 0.00 |
| 2016-07-07 | 1449 | 14102 | 10 | 53330 | 3.73 | 3.80 | 3.73 | 3.80 | 0.03 | -0.78% | 3.74 | 4 | 3.98 | 2 | 0.00 |
| 2016-07-11 | 1449 | 87029 | 16 | 329602 | 3.80 | 3.99 | 3.75 | 3.99 | 0.19 | 5% | 3.76 | 6 | 3.90 | 2 | 0.00 |
| 2016-07-12 | 1449 | 4162 | 4 | 15974 | 3.84 | 3.84 | 3.84 | 3.84 | 0.15 | -3.76% | 3.83 | 11 | 3.90 | 2 | 0.00 |
| 2016-07-13 | 1449 | 139062 | 50 | 574884 | 3.95 | 4.22 | 3.85 | 4.22 | 0.38 | 9.9% | 4.22 | 6 | 0.00 | 0 | 0.00 |
| 2016-07-14 | 1449 | 458882 | 132 | 2093854 | 4.00 | 4.64 | 4.00 | 4.64 | 0.42 | 9.95% | 4.64 | 87 | 0.00 | 0 | 0.00 |
| 2016-07-15 | 1449 | 404273 | 125 | 1980555 | 4.75 | 5.05 | 4.51 | 5.05 | 0.41 | 8.84% | 5.01 | 17 | 5.05 | 10 | 0.00 |
| 2016-07-18 | 1449 | 472897 | 161 | 2589436 | 5.45 | 5.55 | 5.15 | 5.45 | 0.40 | 7.92% | 5.40 | 30 | 5.45 | 8 | 0.00 |
| 2016-07-19 | 1449 | 284227 | 114 | 1479443 | 5.05 | 5.50 | 5.00 | 5.45 | 0.00 | 0% | 5.35 | 3 | 5.45 | 2 | 0.00 |
| 2016-07-20 | 1449 | 200018 | 71 | 1028621 | 5.30 | 5.30 | 4.95 | 5.18 | 0.27 | -4.95% | 5.07 | 10 | 5.18 | 8 | 0.00 |
| 2016-07-21 | 1449 | 120134 | 57 | 622722 | 5.20 | 5.35 | 5.00 | 5.27 | 0.09 | 1.74% | 5.11 | 13 | 5.27 | 3 | 0.00 |
| 2016-07-22 | 1449 | 82087 | 51 | 417525 | 5.27 | 5.35 | 5.02 | 5.10 | 0.17 | -3.23% | 5.06 | 5 | 5.10 | 9 | 0.00 |
| 2016-07-25 | 1449 | 116392 | 38 | 581777 | 5.20 | 5.20 | 4.81 | 4.96 | 0.14 | -2.75% | 4.82 | 1 | 4.96 | 3 | 0.00 |
| 2016-07-26 | 1449 | 54634 | 23 | 261087 | 4.80 | 4.90 | 4.70 | 4.77 | 0.19 | -3.83% | 4.76 | 1 | 4.77 | 5 | 0.00 |
| 2016-07-27 | 1449 | 168764 | 65 | 779108 | 4.70 | 4.90 | 4.50 | 4.80 | 0.03 | 0.63% | 4.65 | 2 | 4.80 | 5 | 0.00 |
| 2016-07-28 | 1449 | 87829 | 35 | 402289 | 4.65 | 4.73 | 4.52 | 4.63 | 0.17 | -3.54% | 4.60 | 3 | 4.63 | 1 | 0.00 |
| 2016-07-29 | 1449 | 97188 | 47 | 426597 | 4.63 | 4.63 | 4.30 | 4.32 | 0.31 | -6.7% | 4.31 | 6 | 4.32 | 3 | 0.00 |
| 2016-08-01 | 1449 | 84003 | 39 | 372100 | 4.49 | 4.49 | 4.40 | 4.49 | 0.17 | 3.94% | 4.40 | 5 | 4.49 | 4 | 0.00 |
| 2016-08-02 | 1449 | 32005 | 28 | 143589 | 4.55 | 4.55 | 4.44 | 4.55 | 0.06 | 1.34% | 4.44 | 4 | 4.55 | 6 | 0.00 |
| 2016-08-03 | 1449 | 157234 | 47 | 691029 | 4.41 | 4.50 | 4.36 | 4.40 | 0.15 | -3.3% | 4.36 | 2 | 4.40 | 24 | 0.00 |
| 2016-08-04 | 1449 | 65640 | 28 | 289774 | 4.38 | 4.55 | 4.38 | 4.48 | 0.08 | 1.82% | 4.40 | 3 | 4.48 | 7 | 0.00 |
| 2016-08-05 | 1449 | 88322 | 38 | 393024 | 4.40 | 4.55 | 4.40 | 4.52 | 0.04 | 0.89% | 4.45 | 5 | 4.52 | 4 | 0.00 |
| 2016-08-08 | 1449 | 100791 | 43 | 458334 | 4.53 | 4.70 | 4.50 | 4.63 | 0.11 | 2.43% | 4.53 | 10 | 4.67 | 3 | 0.00 |
| 2016-08-09 | 1449 | 98236 | 31 | 438375 | 4.50 | 4.50 | 4.44 | 4.44 | 0.19 | -4.1% | 4.44 | 4 | 4.45 | 4 | 0.00 |
| 2016-08-10 | 1449 | 64185 | 26 | 292472 | 4.44 | 4.66 | 4.41 | 4.64 | 0.20 | 4.5% | 4.46 | 9 | 4.64 | 5 | 0.00 |
| 2016-08-11 | 1449 | 84981 | 31 | 377852 | 4.50 | 4.69 | 4.40 | 4.55 | 0.09 | -1.94% | 4.45 | 14 | 4.55 | 1 | 0.00 |
| 2016-08-12 | 1449 | 512846 | 110 | 2137581 | 4.10 | 4.50 | 4.10 | 4.50 | 0.05 | -1.1% | 4.45 | 1 | 4.50 | 2 | 0.00 |
| 2016-08-15 | 1449 | 207148 | 78 | 856771 | 4.47 | 4.47 | 4.10 | 4.10 | 0.40 | -8.89% | 4.10 | 1 | 4.18 | 2 | 0.00 |
| 2016-08-16 | 1449 | 62603 | 39 | 257748 | 4.09 | 4.22 | 4.08 | 4.18 | 0.08 | 1.95% | 4.10 | 2 | 4.18 | 2 | 0.00 |
| 2016-08-17 | 1449 | 22903 | 25 | 94552 | 4.08 | 4.18 | 4.08 | 4.17 | 0.01 | -0.24% | 4.07 | 6 | 4.18 | 5 | 0.00 |
| 2016-08-18 | 1449 | 10075 | 12 | 41006 | 4.07 | 4.07 | 4.07 | 4.07 | 0.10 | -2.4% | 4.07 | 4 | 4.12 | 7 | 0.00 |
| 2016-08-19 | 1449 | 81390 | 44 | 324195 | 4.14 | 4.14 | 3.86 | 3.95 | 0.12 | -2.95% | 3.95 | 3 | 4.05 | 4 | 0.00 |
| 2016-08-22 | 1449 | 67027 | 47 | 258143 | 3.95 | 3.95 | 3.80 | 3.90 | 0.05 | -1.27% | 3.90 | 1 | 3.99 | 2 | 0.00 |
| 2016-08-23 | 1449 | 34006 | 28 | 134285 | 3.90 | 4.03 | 3.90 | 4.00 | 0.10 | 2.56% | 3.95 | 2 | 4.00 | 3 | 0.00 |
| 2016-08-24 | 1449 | 11076 | 25 | 44410 | 4.14 | 4.14 | 3.95 | 4.00 | 0.00 | 0% | 3.94 | 1 | 4.05 | 9 | 0.00 |
| 2016-08-25 | 1449 | 225010 | 64 | 872536 | 3.95 | 3.95 | 3.80 | 3.87 | 0.13 | -3.25% | 3.87 | 3 | 3.90 | 29 | 0.00 |
| 2016-08-26 | 1449 | 155009 | 48 | 615197 | 3.87 | 4.00 | 3.85 | 4.00 | 0.13 | 3.36% | 4.00 | 9 | 4.10 | 4 | 0.00 |
| 2016-08-29 | 1449 | 10314 | 48 | 40552 | 4.00 | 4.00 | 3.93 | 3.93 | 0.07 | -1.75% | 3.94 | 5 | 4.00 | 4 | 0.00 |
| 2016-08-30 | 1449 | 29045 | 47 | 114236 | 3.94 | 3.94 | 3.90 | 3.93 | 0.00 | 0% | 3.93 | 2 | 3.99 | 3 | 0.00 |
| 2016-08-31 | 1449 | 5072 | 31 | 19907 | 3.93 | 3.95 | 3.92 | 3.95 | 0.02 | 0.51% | 3.93 | 1 | 3.95 | 1 | 0.00 |
| 2016-09-01 | 1449 | 37096 | 21 | 146101 | 3.90 | 4.00 | 3.90 | 3.96 | 0.01 | 0.25% | 3.93 | 5 | 3.96 | 1 | 0.00 |
| 2016-09-02 | 1449 | 23001 | 11 | 91123 | 3.96 | 4.00 | 3.96 | 3.96 | 0.00 | 0% | 3.95 | 5 | 4.00 | 5 | 0.00 |
| 2016-09-05 | 1449 | 58413 | 31 | 239756 | 4.04 | 4.15 | 4.04 | 4.11 | 0.15 | 3.79% | 4.05 | 1 | 4.12 | 5 | 0.00 |
| 2016-09-06 | 1449 | 61729 | 26 | 249457 | 4.03 | 4.10 | 4.00 | 4.00 | 0.11 | -2.68% | 4.00 | 3 | 4.03 | 11 | 0.00 |
| 2016-09-07 | 1449 | 79379 | 35 | 311654 | 4.00 | 4.00 | 3.85 | 3.96 | 0.04 | -1% | 3.96 | 2 | 4.03 | 1 | 0.00 |
| 2016-09-08 | 1449 | 128176 | 49 | 511439 | 4.00 | 4.09 | 3.96 | 3.96 | 0.00 | 0% | 3.96 | 15 | 4.07 | 1 | 0.00 |
| 2016-09-09 | 1449 | 86121 | 31 | 338891 | 3.95 | 3.95 | 3.90 | 3.93 | 0.03 | -0.76% | 3.92 | 10 | 3.93 | 13 | 0.00 |
| 2016-09-10 | 1449 | 80003 | 27 | 320962 | 4.00 | 4.04 | 3.93 | 4.04 | 0.11 | 2.8% | 4.00 | 1 | 4.04 | 5 | 0.00 |
| 2016-09-12 | 1449 | 68402 | 23 | 277307 | 4.10 | 4.10 | 4.01 | 4.03 | 0.01 | -0.25% | 4.03 | 6 | 4.06 | 1 | 0.00 |
| 2016-09-13 | 1449 | 15236 | 7 | 61566 | 4.15 | 4.15 | 3.97 | 3.97 | 0.06 | -1.49% | 3.96 | 10 | 4.02 | 1 | 0.00 |
| 2016-09-14 | 1449 | 22129 | 12 | 87599 | 3.95 | 3.98 | 3.95 | 3.98 | 0.01 | 0.25% | 3.95 | 2 | 3.98 | 3 | 0.00 |
| 2016-09-19 | 1449 | 7016 | 4 | 27842 | 3.98 | 3.98 | 3.95 | 3.96 | 0.02 | -0.5% | 3.96 | 9 | 4.01 | 10 | 0.00 |
| 2016-09-20 | 1449 | 76723 | 28 | 300868 | 4.00 | 4.00 | 3.88 | 3.88 | 0.08 | -2.02% | 3.88 | 2 | 3.92 | 1 | 0.00 |
| 2016-09-21 | 1449 | 52626 | 40 | 209314 | 3.89 | 4.00 | 3.89 | 3.99 | 0.11 | 2.84% | 3.93 | 3 | 3.99 | 17 | 0.00 |
| 2016-09-22 | 1449 | 23135 | 13 | 92000 | 3.99 | 4.00 | 3.95 | 3.95 | 0.04 | -1% | 3.96 | 2 | 4.00 | 7 | 0.00 |
| 2016-09-23 | 1449 | 51653 | 20 | 202430 | 3.91 | 3.95 | 3.90 | 3.90 | 0.05 | -1.27% | 3.91 | 2 | 3.94 | 7 | 0.00 |
| 2016-09-26 | 1449 | 242416 | 72 | 974604 | 3.80 | 4.29 | 3.80 | 4.29 | 0.39 | 10% | 4.28 | 5 | 4.29 | 32 | 0.00 |
| 2016-09-29 | 1449 | 701227 | 174 | 3286063 | 4.48 | 4.71 | 4.48 | 4.71 | 0.42 | 9.79% | 4.71 | 132 | 0.00 | 0 | 0.00 |
| 2016-09-30 | 1449 | 783883 | 275 | 3887592 | 4.80 | 5.16 | 4.80 | 4.82 | 0.11 | 2.34% | 4.82 | 4 | 4.99 | 5 | 0.00 |
| 2016-10-03 | 1449 | 214000 | 87 | 1022173 | 4.86 | 4.93 | 4.67 | 4.89 | 0.07 | 1.45% | 4.72 | 10 | 4.89 | 6 | 0.00 |
| 2016-10-04 | 1449 | 135701 | 55 | 627587 | 4.84 | 4.84 | 4.45 | 4.45 | 0.44 | -9% | 4.43 | 1 | 4.65 | 6 | 0.00 |
| 2016-10-05 | 1449 | 240838 | 80 | 1039839 | 4.70 | 4.70 | 4.16 | 4.29 | 0.16 | -3.6% | 4.29 | 3 | 4.38 | 10 | 0.00 |
| 2016-10-06 | 1449 | 86735 | 40 | 361865 | 4.10 | 4.36 | 4.10 | 4.19 | 0.10 | -2.33% | 4.19 | 9 | 4.23 | 2 | 0.00 |
| 2016-10-07 | 1449 | 80092 | 27 | 338116 | 4.28 | 4.32 | 4.20 | 4.28 | 0.09 | 2.15% | 4.23 | 4 | 4.28 | 2 | 0.00 |
| 2016-10-11 | 1449 | 112303 | 41 | 468003 | 4.13 | 4.36 | 4.13 | 4.18 | 0.10 | -2.34% | 4.17 | 13 | 4.20 | 4 | 0.00 |
| 2016-10-12 | 1449 | 129599 | 33 | 533603 | 4.18 | 4.27 | 4.08 | 4.27 | 0.09 | 2.15% | 4.16 | 20 | 4.27 | 10 | 0.00 |
| 2016-10-13 | 1449 | 38594 | 20 | 159522 | 4.20 | 4.20 | 4.10 | 4.12 | 0.15 | -3.51% | 4.12 | 5 | 4.18 | 5 | 0.00 |
| 2016-10-14 | 1449 | 121639 | 28 | 499143 | 4.12 | 4.14 | 4.01 | 4.01 | 0.11 | -2.67% | 4.05 | 10 | 4.19 | 1 | 0.00 |
| 2016-10-17 | 1449 | 100268 | 44 | 405666 | 3.98 | 4.19 | 3.98 | 4.16 | 0.15 | 3.74% | 4.10 | 10 | 4.15 | 5 | 0.00 |
| 2016-10-18 | 1449 | 40645 | 23 | 168758 | 4.05 | 4.18 | 4.05 | 4.14 | 0.02 | -0.48% | 4.14 | 4 | 4.19 | 2 | 0.00 |
| 2016-10-19 | 1449 | 133417 | 39 | 550329 | 4.24 | 4.24 | 4.10 | 4.11 | 0.03 | -0.72% | 4.10 | 17 | 4.11 | 1 | 0.00 |
| 2016-10-20 | 1449 | 67741 | 26 | 278774 | 4.12 | 4.18 | 4.10 | 4.12 | 0.01 | 0.24% | 4.12 | 8 | 4.15 | 1 | 0.00 |
| 2016-10-21 | 1449 | 63202 | 35 | 265367 | 4.12 | 4.30 | 4.12 | 4.14 | 0.02 | 0.49% | 4.14 | 5 | 4.15 | 2 | 0.00 |
| 2016-10-24 | 1449 | 89704 | 36 | 360536 | 4.07 | 4.14 | 4.00 | 4.09 | 0.05 | -1.21% | 4.05 | 3 | 4.09 | 1 | 0.00 |
| 2016-10-25 | 1449 | 78008 | 28 | 323160 | 4.10 | 4.26 | 4.05 | 4.14 | 0.05 | 1.22% | 4.14 | 2 | 4.19 | 8 | 0.00 |
| 2016-10-26 | 1449 | 36634 | 21 | 150798 | 4.10 | 4.18 | 4.10 | 4.18 | 0.04 | 0.97% | 4.13 | 1 | 4.19 | 8 | 0.00 |
| 2016-10-27 | 1449 | 35528 | 14 | 146202 | 4.18 | 4.18 | 4.06 | 4.06 | 0.12 | -2.87% | 4.07 | 5 | 4.15 | 5 | 0.00 |
| 2016-10-28 | 1449 | 7584 | 8 | 31325 | 4.12 | 4.14 | 4.12 | 4.14 | 0.08 | 1.97% | 4.07 | 1 | 4.15 | 6 | 0.00 |
| 2016-10-31 | 1449 | 17381 | 14 | 70436 | 4.07 | 4.10 | 4.05 | 4.10 | 0.04 | -0.97% | 4.06 | 1 | 4.10 | 7 | 0.00 |
| 2016-11-01 | 1449 | 25525 | 15 | 103060 | 4.10 | 4.10 | 4.02 | 4.02 | 0.08 | -1.95% | 4.02 | 17 | 4.10 | 5 | 0.00 |
| 2016-11-02 | 1449 | 29391 | 17 | 118618 | 4.02 | 4.10 | 4.02 | 4.03 | 0.01 | 0.25% | 4.03 | 9 | 4.04 | 3 | 0.00 |
| 2016-11-03 | 1449 | 41166 | 23 | 166084 | 4.09 | 4.09 | 4.01 | 4.01 | 0.02 | -0.5% | 4.00 | 13 | 4.04 | 1 | 0.00 |
| 2016-11-04 | 1449 | 89004 | 29 | 354102 | 4.00 | 4.05 | 3.95 | 3.95 | 0.06 | -1.5% | 3.95 | 18 | 4.02 | 1 | 0.00 |
| 2016-11-07 | 1449 | 21364 | 17 | 85176 | 3.95 | 4.00 | 3.95 | 3.95 | 0.00 | 0% | 3.95 | 19 | 3.99 | 1 | 0.00 |
| 2016-11-08 | 1449 | 23494 | 11 | 93223 | 3.95 | 4.00 | 3.95 | 4.00 | 0.05 | 1.27% | 3.96 | 2 | 3.99 | 1 | 0.00 |
| 2016-11-09 | 1449 | 46103 | 26 | 180391 | 3.92 | 3.97 | 3.85 | 3.97 | 0.03 | -0.75% | 3.82 | 9 | 3.97 | 4 | 0.00 |
| 2016-11-10 | 1449 | 45232 | 15 | 179763 | 3.91 | 4.05 | 3.91 | 4.05 | 0.08 | 2.02% | 3.97 | 2 | 4.05 | 5 | 0.00 |
| 2016-11-11 | 1449 | 23185 | 23 | 92860 | 3.92 | 4.07 | 3.91 | 4.05 | 0.00 | 0% | 4.05 | 2 | 4.06 | 2 | 0.00 |
| 2016-11-14 | 1449 | 32015 | 16 | 127715 | 4.05 | 4.05 | 3.96 | 3.96 | 0.09 | -2.22% | 3.95 | 10 | 4.04 | 5 | 0.00 |
| 2016-11-15 | 1449 | 20266 | 19 | 80442 | 4.05 | 4.05 | 3.90 | 4.01 | 0.05 | 1.26% | 3.96 | 1 | 4.02 | 2 | 0.00 |
| 2016-11-16 | 1449 | 43010 | 14 | 172220 | 4.00 | 4.10 | 3.99 | 4.01 | 0.00 | 0% | 4.01 | 2 | 4.09 | 5 | 0.00 |
| 2016-11-17 | 1449 | 48214 | 20 | 192436 | 4.00 | 4.04 | 3.95 | 4.04 | 0.03 | 0.75% | 3.95 | 12 | 4.04 | 2 | 0.00 |
| 2016-11-18 | 1449 | 21615 | 16 | 85904 | 3.91 | 4.03 | 3.91 | 4.00 | 0.04 | -0.99% | 4.00 | 1 | 4.10 | 5 | 0.00 |
| 2016-11-21 | 1449 | 63233 | 28 | 249182 | 4.00 | 4.00 | 3.91 | 3.93 | 0.07 | -1.75% | 3.93 | 6 | 3.99 | 5 | 0.00 |
| 2016-11-22 | 1449 | 41045 | 17 | 163734 | 3.95 | 4.08 | 3.94 | 3.97 | 0.04 | 1.02% | 3.97 | 1 | 4.07 | 5 | 0.00 |
| 2016-11-23 | 1449 | 17761 | 9 | 70011 | 3.87 | 4.02 | 3.87 | 4.02 | 0.05 | 1.26% | 3.92 | 26 | 4.05 | 5 | 0.00 |
| 2016-11-24 | 1449 | 41552 | 18 | 164078 | 3.93 | 3.96 | 3.93 | 3.95 | 0.07 | -1.74% | 3.96 | 2 | 4.08 | 4 | 0.00 |
| 2016-11-25 | 1449 | 49100 | 23 | 194772 | 3.92 | 4.00 | 3.92 | 4.00 | 0.05 | 1.27% | 4.00 | 2 | 4.01 | 1 | 0.00 |
| 2016-11-28 | 1449 | 11545 | 13 | 46037 | 4.00 | 4.04 | 3.94 | 3.94 | 0.06 | -1.5% | 3.94 | 3 | 4.05 | 1 | 0.00 |
| 2016-11-29 | 1449 | 10948 | 18 | 43307 | 3.94 | 4.09 | 3.91 | 4.09 | 0.15 | 3.81% | 3.95 | 2 | 4.09 | 16 | 0.00 |
| 2016-11-30 | 1449 | 74067 | 17 | 302903 | 4.09 | 4.09 | 4.08 | 4.09 | 0.00 | 0% | 4.00 | 1 | 4.09 | 10 | 0.00 |
| 2016-12-01 | 1449 | 39095 | 16 | 159640 | 3.98 | 4.10 | 3.98 | 4.09 | 0.00 | 0% | 4.09 | 3 | 4.10 | 1 | 0.00 |
| 2016-12-02 | 1449 | 48142 | 31 | 202425 | 4.09 | 4.39 | 4.08 | 4.17 | 0.08 | 1.96% | 4.09 | 1 | 4.17 | 21 | 0.00 |
| 2016-12-05 | 1449 | 19028 | 9 | 79394 | 4.17 | 4.18 | 4.17 | 4.17 | 0.00 | 0% | 4.08 | 1 | 4.18 | 2 | 0.00 |
| 2016-12-06 | 1449 | 41890 | 20 | 175187 | 4.17 | 4.21 | 4.15 | 4.15 | 0.02 | -0.48% | 4.15 | 3 | 4.20 | 2 | 0.00 |
| 2016-12-07 | 1449 | 12178 | 9 | 50190 | 4.10 | 4.13 | 4.10 | 4.13 | 0.02 | -0.48% | 4.10 | 1 | 4.14 | 1 | 0.00 |
| 2016-12-08 | 1449 | 26820 | 10 | 109720 | 4.09 | 4.11 | 4.08 | 4.09 | 0.04 | -0.97% | 4.08 | 14 | 4.15 | 5 | 0.00 |
| 2016-12-09 | 1449 | 13502 | 12 | 54702 | 4.03 | 4.10 | 4.02 | 4.02 | 0.07 | -1.71% | 4.02 | 3 | 4.10 | 1 | 0.00 |
| 2016-12-12 | 1449 | 34703 | 18 | 139852 | 4.00 | 4.09 | 4.00 | 4.09 | 0.07 | 1.74% | 4.00 | 1 | 4.13 | 5 | 0.00 |
| 2016-12-13 | 1449 | 23127 | 8 | 94928 | 4.11 | 4.11 | 4.11 | 4.11 | 0.02 | 0.49% | 4.05 | 5 | 4.16 | 5 | 0.00 |
| 2016-12-14 | 1449 | 32376 | 21 | 132664 | 4.10 | 4.15 | 4.00 | 4.12 | 0.01 | 0.24% | 4.12 | 1 | 4.13 | 1 | 0.00 |
| 2016-12-15 | 1449 | 7212 | 10 | 29388 | 4.10 | 4.10 | 4.04 | 4.04 | 0.08 | -1.94% | 4.04 | 4 | 4.09 | 1 | 0.00 |
| 2016-12-16 | 1449 | 25326 | 16 | 102266 | 4.04 | 4.09 | 4.01 | 4.01 | 0.03 | -0.74% | 4.01 | 4 | 4.07 | 1 | 0.00 |
| 2016-12-19 | 1449 | 45421 | 17 | 183090 | 4.01 | 4.05 | 4.01 | 4.01 | 0.00 | 0% | 4.01 | 4 | 4.03 | 1 | 0.00 |
| 2016-12-20 | 1449 | 48898 | 21 | 193509 | 3.96 | 4.04 | 3.94 | 3.99 | 0.02 | -0.5% | 3.99 | 1 | 4.02 | 1 | 0.00 |
| 2016-12-21 | 1449 | 41145 | 26 | 163641 | 3.97 | 4.03 | 3.97 | 3.98 | 0.01 | -0.25% | 3.98 | 2 | 4.02 | 1 | 0.00 |
| 2016-12-22 | 1449 | 17004 | 14 | 67972 | 3.98 | 4.05 | 3.96 | 3.98 | 0.00 | 0% | 3.98 | 19 | 4.06 | 5 | 0.00 |
| 2016-12-23 | 1449 | 124312 | 49 | 526208 | 4.25 | 4.32 | 4.11 | 4.23 | 0.25 | 6.28% | 4.23 | 3 | 4.24 | 25 | 0.00 |
| 2016-12-26 | 1449 | 44074 | 21 | 184049 | 4.25 | 4.25 | 4.12 | 4.13 | 0.10 | -2.36% | 4.13 | 1 | 4.20 | 1 | 0.00 |
| 2016-12-27 | 1449 | 32003 | 12 | 129892 | 4.06 | 4.06 | 4.05 | 4.05 | 0.08 | -1.94% | 4.05 | 2 | 4.11 | 3 | 0.00 |
| 2016-12-28 | 1449 | 7014 | 7 | 28266 | 4.03 | 4.03 | 4.03 | 4.03 | 0.02 | -0.49% | 4.03 | 14 | 4.11 | 1 | 0.00 |
| 2016-12-29 | 1449 | 31001 | 9 | 126694 | 4.06 | 4.20 | 4.05 | 4.20 | 0.17 | 4.22% | 4.05 | 7 | 4.20 | 4 | 0.00 |
| 2016-12-30 | 1449 | 46004 | 19 | 187956 | 4.20 | 4.20 | 4.05 | 4.10 | 0.10 | -2.38% | 4.07 | 5 | 4.10 | 2 | 0.00 |