首利(1471)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 | 4.85 0 0% | 4.98 0.13 2.68% | 4.89 -0.09 -1.81% | 4.71 -0.18 -3.68% | 4.71 0 0% | 4.71 0 0% | 4.65 -0.06 -1.27% | 4.63 -0.02 -0.43% | 4.42 -0.21 -4.54% | 4.39 -0.03 -0.68% | 4.45 0.06 1.37% | 4.53 0.08 1.8% | 4.46 -0.07 -1.55% | 4.47 0.01 0.22% | 4.44 -0.03 -0.67% | 4.45 0.01 0.23% | 4.39 -0.06 -1.35% | 4.36 -0.03 -0.68% | 4.39 0.03 0.69% | 4.42 0.03 0.68% | 4.49 0.07 1.58% | 4.55 | ||||||||||
| 2 月 | 4.47 -0.02 -0.45% | 4.50 0.03 0.67% | 4.95 0.45 10% | 5.44 0.49 9.9% | 5.36 -0.08 -1.47% | 5.36 0 0% | 5.35 -0.01 -0.19% | 5.56 0.21 3.93% | 5.60 0.04 0.72% | 5.41 -0.19 -3.39% | 5.40 -0.01 -0.18% | 5.40 0 0% | 5.35 | |||||||||||||||||||
| 3 月 | 5.67 0.27 5% | 6.23 0.56 9.88% | 6.24 0.01 0.16% | 6.13 -0.11 -1.76% | 6.06 -0.07 -1.14% | 6.31 0.25 4.13% | 6.14 -0.17 -2.69% | 6.14 0 0% | 6.05 -0.09 -1.47% | 6.02 -0.03 -0.5% | 5.74 -0.28 -4.65% | 5.82 0.08 1.39% | 5.61 -0.21 -3.61% | 5.73 0.12 2.14% | 5.70 -0.03 -0.52% | 5.89 0.19 3.33% | 5.88 -0.01 -0.17% | 5.93 0.05 0.85% | 5.86 -0.07 -1.18% | 5.91 0.05 0.85% | 5.77 -0.14 -2.37% | 5.65 -0.12 -2.08% | 5.69 0.04 0.71% | 5.92 | ||||||||
| 4 月 | 5.66 -0.03 -0.53% | 5.57 -0.09 -1.59% | 5.40 -0.17 -3.05% | 5.46 0.06 1.11% | 5.51 0.05 0.92% | 5.48 -0.03 -0.54% | 5.72 0.24 4.38% | 5.74 0.02 0.35% | 5.78 0.04 0.7% | 5.80 0.02 0.35% | 5.89 0.09 1.55% | 5.70 -0.19 -3.23% | 5.69 -0.01 -0.18% | 5.70 0.01 0.18% | 5.75 0.05 0.88% | 5.72 -0.03 -0.52% | 5.69 -0.03 -0.52% | 5.55 -0.14 -2.46% | 5.56 0.01 0.18% | 5.64 | ||||||||||||
| 5 月 | 5.45 -0.11 -1.98% | 5.00 -0.45 -8.26% | 5.03 0.03 0.6% | 5.08 0.05 0.99% | 5.05 -0.03 -0.59% | 5.00 -0.05 -0.99% | 5.05 0.05 1% | 5.01 -0.04 -0.79% | 5.00 -0.01 -0.2% | 5.00 0 0% | 5.10 0.1 2% | 5.19 0.09 1.76% | 5.13 -0.06 -1.16% | 5.22 0.09 1.75% | 5.24 0.02 0.38% | 5.22 -0.02 -0.38% | 5.50 0.28 5.36% | 5.67 0.17 3.09% | 5.86 0.19 3.35% | 5.96 0.1 1.71% | 5.79 -0.17 -2.85% | 5.27 | ||||||||||
| 6 月 | 5.91 0.12 2.07% | 5.96 0.05 0.85% | 5.94 -0.02 -0.34% | 5.99 0.05 0.84% | 6.05 0.06 1% | 6.01 -0.04 -0.66% | 6.06 0.05 0.83% | 6.18 0.12 1.98% | 6.18 0 0% | 6.18 0 0% | 6.03 -0.15 -2.43% | 6.15 0.12 1.99% | 6.06 -0.09 -1.46% | 6.10 0.04 0.66% | 5.98 -0.12 -1.97% | 5.85 -0.13 -2.17% | 5.81 -0.04 -0.68% | 5.89 0.08 1.38% | 5.92 0.03 0.51% | 5.90 -0.02 -0.34% | 5.81 -0.09 -1.53% | 6 | ||||||||||
| 7 月 | 5.85 0.04 0.69% | 5.83 -0.02 -0.34% | 5.62 -0.21 -3.6% | 5.62 0 0% | 5.51 -0.11 -1.96% | 5.50 -0.01 -0.18% | 5.60 0.1 1.82% | 5.50 -0.1 -1.79% | 5.55 0.05 0.91% | 5.77 0.22 3.96% | 5.77 0 0% | 5.81 0.04 0.69% | 5.86 0.05 0.86% | 5.87 0.01 0.17% | 5.87 0 0% | 5.75 -0.12 -2.04% | 5.74 -0.01 -0.17% | 5.70 -0.04 -0.7% | 5.65 -0.05 -0.88% | 5.7 | ||||||||||||
| 8 月 | 5.58 -0.07 -1.24% | 5.68 0.1 1.79% | 5.71 0.03 0.53% | 5.78 0.07 1.23% | 5.72 -0.06 -1.04% | 5.78 0.06 1.05% | 5.80 0.02 0.35% | 5.74 -0.06 -1.03% | 5.65 -0.09 -1.57% | 5.60 -0.05 -0.88% | 5.59 -0.01 -0.18% | 5.49 -0.1 -1.79% | 5.54 0.05 0.91% | 5.54 0 0% | 5.43 -0.11 -1.99% | 5.37 -0.06 -1.1% | 5.37 0 0% | 5.34 -0.03 -0.56% | 5.77 0.43 8.05% | 5.62 -0.15 -2.6% | 5.46 -0.16 -2.85% | 5.48 0.02 0.37% | 5.35 -0.13 -2.37% | 5.58 | ||||||||
| 9 月 | 5.28 -0.07 -1.31% | 5.16 -0.12 -2.27% | 5.27 0.11 2.13% | 5.26 -0.01 -0.19% | 5.29 0.03 0.57% | 5.32 0.03 0.57% | 5.27 -0.05 -0.94% | 5.25 -0.02 -0.38% | 5.22 -0.03 -0.57% | 5.25 0.03 0.57% | 5.28 0.03 0.57% | 5.15 -0.13 -2.46% | 5.19 0.04 0.78% | 5.24 0.05 0.96% | 5.25 0.01 0.19% | 5.24 -0.01 -0.19% | 5.25 0.01 0.19% | 5.28 0.03 0.57% | 5.30 0.02 0.38% | 5.25 | ||||||||||||
| 10 月 | 5.30 0 0% | 5.35 0.05 0.94% | 5.38 0.03 0.56% | 5.54 0.16 2.97% | 5.42 -0.12 -2.17% | 5.42 0 0% | 5.44 0.02 0.37% | 5.26 -0.18 -3.31% | 5.17 -0.09 -1.71% | 5.27 0.1 1.93% | 5.27 0 0% | 5.24 -0.03 -0.57% | 5.23 -0.01 -0.19% | 5.24 0.01 0.19% | 5.26 0.02 0.38% | 5.27 0.01 0.19% | 5.04 -0.23 -4.36% | 5.20 0.16 3.17% | 5.19 -0.01 -0.19% | 5.18 -0.01 -0.19% | 5.28 | |||||||||||
| 11 月 | 5.13 -0.05 -0.97% | 4.99 -0.14 -2.73% | 4.89 -0.1 -2% | 4.82 -0.07 -1.43% | 4.97 0.15 3.11% | 4.88 -0.09 -1.81% | 4.74 -0.14 -2.87% | 4.79 0.05 1.05% | 4.52 -0.27 -5.64% | 4.54 0.02 0.44% | 4.55 0.01 0.22% | 4.51 -0.04 -0.88% | 4.51 0 0% | 4.51 0 0% | 4.54 0.03 0.67% | 4.34 -0.2 -4.41% | 4.20 -0.14 -3.23% | 4.29 0.09 2.14% | 4.19 -0.1 -2.33% | 4.09 -0.1 -2.39% | 4.06 -0.03 -0.73% | 4.14 0.08 1.97% | 4.54 | |||||||||
| 12 月 | 4.25 0.11 2.66% | 4.29 0.04 0.94% | 4.32 0.03 0.7% | 4.33 0.01 0.23% | 4.28 -0.05 -1.15% | 4.29 0.01 0.23% | 4.25 -0.04 -0.93% | 4.22 -0.03 -0.71% | 4.43 0.21 4.98% | 4.64 0.21 4.74% | 4.63 -0.01 -0.22% | 4.65 0.02 0.43% | 4.65 0 0% | 4.56 -0.09 -1.94% | 4.60 0.04 0.88% | 4.54 -0.06 -1.3% | 4.48 -0.06 -1.32% | 4.48 0 0% | 4.46 -0.02 -0.45% | 4.45 -0.01 -0.22% | 4.39 -0.06 -1.35% | 4.46 0.07 1.59% | 4.44 |
說明:最高漲幅:10%最低跌幅:-8.26% 最高價:6.31最低價:4.06平均價:5.29,灰色底表示週末,漲137天(12.72)元,跌138天(-11.15)元,平盤28天
10%=4,8%=1,5%=9,4%=6,3%=10,2%=22,1%=56,0%=57,-0%=1,-1%=1,-2%=2,-3%=6,-4%=12,-5%=28,-6%=34,-7%=54,
| 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 | 1471 | 638849 | 171 | 3115351 | 4.90 | 4.97 | 4.73 | 4.85 | 0.02 | 0% | 4.80 | 5 | 4.85 | 6 | 0.00 |
| 2016-01-05 | 1471 | 998638 | 285 | 4919810 | 4.74 | 5.00 | 4.74 | 4.98 | 0.13 | 2.68% | 4.90 | 5 | 4.98 | 1 | 0.00 |
| 2016-01-06 | 1471 | 1295004 | 179 | 6303186 | 4.96 | 4.97 | 4.80 | 4.89 | 0.09 | -1.81% | 4.89 | 13 | 4.90 | 20 | 0.00 |
| 2016-01-07 | 1471 | 504053 | 138 | 2392294 | 4.88 | 4.89 | 4.68 | 4.71 | 0.18 | -3.68% | 4.71 | 4 | 4.74 | 5 | 0.00 |
| 2016-01-08 | 1471 | 182535 | 87 | 865201 | 4.71 | 4.78 | 4.70 | 4.71 | 0.00 | 0% | 4.71 | 1 | 4.75 | 8 | 0.00 |
| 2016-01-11 | 1471 | 239314 | 81 | 1108488 | 4.69 | 4.73 | 4.60 | 4.71 | 0.00 | 0% | 4.62 | 2 | 4.71 | 17 | 0.00 |
| 2016-01-12 | 1471 | 260100 | 73 | 1222527 | 4.72 | 4.80 | 4.63 | 4.65 | 0.06 | -1.27% | 4.65 | 17 | 4.71 | 13 | 0.00 |
| 2016-01-13 | 1471 | 155004 | 44 | 723247 | 4.70 | 4.73 | 4.63 | 4.63 | 0.02 | -0.43% | 4.63 | 19 | 4.67 | 9 | 0.00 |
| 2016-01-14 | 1471 | 296833 | 106 | 1331107 | 4.63 | 4.63 | 4.40 | 4.42 | 0.21 | -4.54% | 4.42 | 3 | 4.46 | 18 | 0.00 |
| 2016-01-15 | 1471 | 229835 | 87 | 1010211 | 4.47 | 4.47 | 4.30 | 4.39 | 0.03 | -0.68% | 4.39 | 5 | 4.40 | 1 | 0.00 |
| 2016-01-18 | 1471 | 195201 | 53 | 856449 | 4.23 | 4.48 | 4.23 | 4.45 | 0.06 | 1.37% | 4.42 | 5 | 4.45 | 2 | 0.00 |
| 2016-01-19 | 1471 | 225106 | 68 | 1009599 | 4.35 | 4.55 | 4.35 | 4.53 | 0.08 | 1.8% | 4.50 | 2 | 4.53 | 1 | 0.00 |
| 2016-01-20 | 1471 | 147337 | 64 | 661047 | 4.53 | 4.54 | 4.41 | 4.46 | 0.07 | -1.55% | 4.46 | 3 | 4.48 | 4 | 0.00 |
| 2016-01-21 | 1471 | 281732 | 65 | 1265180 | 4.39 | 4.64 | 4.39 | 4.47 | 0.01 | 0.22% | 4.47 | 3 | 4.50 | 7 | 0.00 |
| 2016-01-22 | 1471 | 110016 | 42 | 493467 | 4.56 | 4.56 | 4.44 | 4.44 | 0.03 | -0.67% | 4.44 | 8 | 4.50 | 3 | 0.00 |
| 2016-01-25 | 1471 | 254244 | 74 | 1137689 | 4.42 | 4.58 | 4.42 | 4.45 | 0.01 | 0.23% | 4.45 | 19 | 4.48 | 11 | 0.00 |
| 2016-01-26 | 1471 | 123875 | 47 | 546543 | 4.45 | 4.45 | 4.37 | 4.39 | 0.06 | -1.35% | 4.39 | 1 | 4.44 | 2 | 0.00 |
| 2016-01-27 | 1471 | 162850 | 81 | 717438 | 4.41 | 4.48 | 4.36 | 4.36 | 0.03 | -0.68% | 4.34 | 21 | 4.42 | 1 | 0.00 |
| 2016-01-28 | 1471 | 221287 | 67 | 975573 | 4.37 | 4.47 | 4.37 | 4.39 | 0.03 | 0.69% | 4.39 | 9 | 4.43 | 1 | 0.00 |
| 2016-01-29 | 1471 | 63627 | 36 | 281905 | 4.42 | 4.48 | 4.40 | 4.42 | 0.03 | 0.68% | 4.42 | 10 | 4.45 | 1 | 0.00 |
| 2016-01-30 | 1471 | 143104 | 59 | 644097 | 4.41 | 4.59 | 4.41 | 4.49 | 0.07 | 1.58% | 4.49 | 8 | 4.50 | 14 | 0.00 |
| 2016-02-02 | 1471 | 174004 | 39 | 776807 | 4.50 | 4.52 | 4.42 | 4.47 | 0.04 | -0.45% | 4.47 | 2 | 4.51 | 4 | 0.00 |
| 2016-02-03 | 1471 | 244936 | 117 | 1106521 | 4.47 | 4.57 | 4.47 | 4.50 | 0.03 | 0.67% | 4.45 | 9 | 4.50 | 11 | 0.00 |
| 2016-02-15 | 1471 | 1601494 | 558 | 7650878 | 4.51 | 4.95 | 4.51 | 4.95 | 0.45 | 10% | 4.95 | 64 | 0.00 | 0 | 0.00 |
| 2016-02-16 | 1471 | 2717477 | 744 | 14480209 | 5.00 | 5.44 | 5.00 | 5.44 | 0.49 | 9.9% | 5.44 | 256 | 0.00 | 0 | 0.00 |
| 2016-02-17 | 1471 | 3397594 | 965 | 18894303 | 5.65 | 5.75 | 5.30 | 5.36 | 0.08 | -1.47% | 5.36 | 167 | 5.40 | 10 | 0.00 |
| 2016-02-18 | 1471 | 678475 | 235 | 3645085 | 5.36 | 5.51 | 5.30 | 5.36 | 0.00 | 0% | 5.33 | 4 | 5.36 | 15 | 0.00 |
| 2016-02-19 | 1471 | 412895 | 141 | 2215445 | 5.42 | 5.42 | 5.32 | 5.35 | 0.01 | -0.19% | 5.33 | 5 | 5.35 | 1 | 0.00 |
| 2016-02-22 | 1471 | 905877 | 312 | 4989044 | 5.35 | 5.70 | 5.32 | 5.56 | 0.21 | 3.93% | 5.53 | 3 | 5.57 | 12 | 0.00 |
| 2016-02-23 | 1471 | 563613 | 187 | 3149643 | 5.69 | 5.70 | 5.52 | 5.60 | 0.04 | 0.72% | 5.57 | 13 | 5.61 | 11 | 0.00 |
| 2016-02-24 | 1471 | 1074871 | 233 | 5876066 | 5.70 | 5.70 | 5.35 | 5.41 | 0.19 | -3.39% | 5.41 | 38 | 5.47 | 56 | 0.00 |
| 2016-02-25 | 1471 | 184884 | 94 | 1005324 | 5.47 | 5.48 | 5.38 | 5.40 | 0.01 | -0.18% | 5.38 | 6 | 5.40 | 14 | 0.00 |
| 2016-02-26 | 1471 | 397010 | 123 | 2137720 | 5.36 | 5.58 | 5.35 | 5.40 | 0.00 | 0% | 5.40 | 3 | 5.45 | 6 | 0.00 |
| 2016-03-01 | 1471 | 375862 | 192 | 2088522 | 5.45 | 5.67 | 5.40 | 5.67 | 0.27 | 5% | 5.64 | 1 | 5.68 | 15 | 0.00 |
| 2016-03-02 | 1471 | 2912329 | 741 | 17691515 | 5.72 | 6.23 | 5.60 | 6.23 | 0.56 | 9.88% | 6.23 | 417 | 0.00 | 0 | 0.00 |
| 2016-03-03 | 1471 | 2209006 | 722 | 13625778 | 6.28 | 6.29 | 6.00 | 6.24 | 0.01 | 0.16% | 6.22 | 2 | 6.24 | 4 | 0.00 |
| 2016-03-04 | 1471 | 792553 | 265 | 4818727 | 6.10 | 6.20 | 5.98 | 6.13 | 0.11 | -1.76% | 6.08 | 31 | 6.14 | 1 | 0.00 |
| 2016-03-07 | 1471 | 645027 | 195 | 3943792 | 6.14 | 6.24 | 6.01 | 6.06 | 0.07 | -1.14% | 6.06 | 29 | 6.07 | 5 | 0.00 |
| 2016-03-08 | 1471 | 1260369 | 460 | 7847305 | 6.06 | 6.52 | 6.00 | 6.31 | 0.25 | 4.13% | 6.24 | 20 | 6.31 | 1 | 0.00 |
| 2016-03-09 | 1471 | 779026 | 236 | 4859216 | 6.40 | 6.44 | 6.14 | 6.14 | 0.17 | -2.69% | 6.13 | 6 | 6.20 | 22 | 0.00 |
| 2016-03-10 | 1471 | 557331 | 209 | 3408784 | 6.17 | 6.24 | 6.01 | 6.14 | 0.00 | 0% | 6.07 | 3 | 6.14 | 10 | 0.00 |
| 2016-03-11 | 1471 | 521255 | 182 | 3206112 | 6.29 | 6.29 | 6.05 | 6.05 | 0.09 | -1.47% | 6.05 | 96 | 6.17 | 4 | 0.00 |
| 2016-03-14 | 1471 | 516315 | 160 | 3127090 | 6.06 | 6.15 | 6.02 | 6.02 | 0.03 | -0.5% | 6.02 | 19 | 6.06 | 17 | 0.00 |
| 2016-03-15 | 1471 | 1007717 | 281 | 5892867 | 6.01 | 6.03 | 5.70 | 5.74 | 0.28 | -4.65% | 5.72 | 1 | 5.74 | 26 | 0.00 |
| 2016-03-16 | 1471 | 574978 | 171 | 3340196 | 5.74 | 5.90 | 5.72 | 5.82 | 0.08 | 1.39% | 5.82 | 9 | 5.87 | 20 | 0.00 |
| 2016-03-17 | 1471 | 420320 | 161 | 2399938 | 5.85 | 5.96 | 5.61 | 5.61 | 0.21 | -3.61% | 5.60 | 46 | 5.61 | 3 | 0.00 |
| 2016-03-18 | 1471 | 336539 | 137 | 1905678 | 5.52 | 5.88 | 5.52 | 5.73 | 0.12 | 2.14% | 5.73 | 137 | 5.80 | 8 | 0.00 |
| 2016-03-21 | 1471 | 238475 | 105 | 1367005 | 5.82 | 5.82 | 5.70 | 5.70 | 0.03 | -0.52% | 5.70 | 8 | 5.75 | 30 | 0.00 |
| 2016-03-22 | 1471 | 922121 | 279 | 5454732 | 5.75 | 6.10 | 5.75 | 5.89 | 0.19 | 3.33% | 5.89 | 6 | 5.90 | 16 | 0.00 |
| 2016-03-23 | 1471 | 270588 | 111 | 1595621 | 5.98 | 6.02 | 5.83 | 5.88 | 0.01 | -0.17% | 5.83 | 10 | 5.88 | 1 | 0.00 |
| 2016-03-24 | 1471 | 660821 | 147 | 3938397 | 5.88 | 6.00 | 5.82 | 5.93 | 0.05 | 0.85% | 5.93 | 2 | 5.96 | 38 | 0.00 |
| 2016-03-25 | 1471 | 202053 | 68 | 1193123 | 5.82 | 5.97 | 5.82 | 5.86 | 0.07 | -1.18% | 5.86 | 32 | 5.89 | 5 | 0.00 |
| 2016-03-28 | 1471 | 397016 | 120 | 2347593 | 5.80 | 5.97 | 5.80 | 5.91 | 0.05 | 0.85% | 5.88 | 23 | 5.91 | 4 | 0.00 |
| 2016-03-29 | 1471 | 532203 | 126 | 3106930 | 5.91 | 6.00 | 5.76 | 5.77 | 0.14 | -2.37% | 5.77 | 29 | 5.79 | 2 | 0.00 |
| 2016-03-30 | 1471 | 395134 | 117 | 2276029 | 5.82 | 5.88 | 5.65 | 5.65 | 0.12 | -2.08% | 5.65 | 3 | 5.70 | 10 | 0.00 |
| 2016-03-31 | 1471 | 204787 | 109 | 1159119 | 5.70 | 5.70 | 5.62 | 5.69 | 0.04 | 0.71% | 5.66 | 3 | 5.70 | 10 | 0.00 |
| 2016-04-01 | 1471 | 276365 | 118 | 1577287 | 5.69 | 5.80 | 5.65 | 5.66 | 0.03 | -0.53% | 5.66 | 11 | 5.72 | 5 | 0.00 |
| 2016-04-06 | 1471 | 170945 | 87 | 958932 | 5.62 | 5.70 | 5.52 | 5.57 | 0.09 | -1.59% | 5.57 | 3 | 5.65 | 5 | 0.00 |
| 2016-04-07 | 1471 | 485137 | 131 | 2673578 | 5.51 | 5.60 | 5.40 | 5.40 | 0.17 | -3.05% | 5.40 | 48 | 5.54 | 5 | 0.00 |
| 2016-04-08 | 1471 | 294325 | 95 | 1594747 | 5.38 | 5.46 | 5.34 | 5.46 | 0.06 | 1.11% | 5.46 | 5 | 5.47 | 25 | 0.00 |
| 2016-04-11 | 1471 | 206126 | 118 | 1136648 | 5.38 | 5.59 | 5.38 | 5.51 | 0.05 | 0.92% | 5.51 | 4 | 5.59 | 9 | 0.00 |
| 2016-04-12 | 1471 | 239492 | 156 | 1326069 | 5.45 | 5.65 | 5.45 | 5.48 | 0.03 | -0.54% | 5.48 | 2 | 5.56 | 1 | 0.00 |
| 2016-04-13 | 1471 | 848884 | 383 | 4783888 | 5.58 | 5.74 | 5.50 | 5.72 | 0.24 | 4.38% | 5.64 | 3 | 5.73 | 1 | 0.00 |
| 2016-04-14 | 1471 | 468533 | 268 | 2712571 | 5.80 | 5.88 | 5.64 | 5.74 | 0.02 | 0.35% | 5.72 | 4 | 5.74 | 1 | 0.00 |
| 2016-04-15 | 1471 | 241256 | 154 | 1385873 | 5.74 | 5.80 | 5.63 | 5.78 | 0.04 | 0.7% | 5.75 | 1 | 5.78 | 2 | 0.00 |
| 2016-04-18 | 1471 | 59508 | 171 | 344782 | 5.87 | 5.87 | 5.71 | 5.80 | 0.02 | 0.35% | 5.74 | 4 | 5.80 | 2 | 0.00 |
| 2016-04-19 | 1471 | 2278910 | 395 | 13408369 | 5.83 | 5.96 | 5.68 | 5.89 | 0.09 | 1.55% | 5.89 | 4 | 5.90 | 36 | 0.00 |
| 2016-04-20 | 1471 | 376572 | 215 | 2175222 | 5.90 | 5.98 | 5.70 | 5.70 | 0.19 | -3.23% | 5.69 | 11 | 5.70 | 5 | 0.00 |
| 2016-04-21 | 1471 | 150750 | 117 | 864605 | 5.70 | 5.80 | 5.69 | 5.69 | 0.01 | -0.18% | 5.69 | 5 | 5.70 | 2 | 0.00 |
| 2016-04-22 | 1471 | 343159 | 181 | 1913945 | 5.60 | 5.76 | 5.41 | 5.70 | 0.01 | 0.18% | 5.60 | 1 | 5.70 | 4 | 0.00 |
| 2016-04-25 | 1471 | 255174 | 222 | 1450220 | 5.67 | 5.75 | 5.60 | 5.75 | 0.05 | 0.88% | 5.65 | 16 | 5.75 | 10 | 0.00 |
| 2016-04-26 | 1471 | 144443 | 122 | 817734 | 5.63 | 5.75 | 5.60 | 5.72 | 0.03 | -0.52% | 5.65 | 5 | 5.72 | 11 | 0.00 |
| 2016-04-27 | 1471 | 116821 | 87 | 662679 | 5.72 | 5.72 | 5.60 | 5.69 | 0.03 | -0.52% | 5.68 | 1 | 5.69 | 11 | 0.00 |
| 2016-04-28 | 1471 | 171201 | 87 | 959253 | 5.60 | 5.70 | 5.54 | 5.55 | 0.14 | -2.46% | 5.54 | 3 | 5.55 | 8 | 0.00 |
| 2016-04-29 | 1471 | 229001 | 90 | 1255545 | 5.48 | 5.64 | 5.40 | 5.56 | 0.01 | 0.18% | 5.43 | 3 | 5.56 | 5 | 0.00 |
| 2016-05-03 | 1471 | 171053 | 84 | 925026 | 5.42 | 5.53 | 5.31 | 5.45 | 0.11 | -1.98% | 5.37 | 6 | 5.45 | 11 | 0.00 |
| 2016-05-04 | 1471 | 514000 | 151 | 2624220 | 5.47 | 5.47 | 5.00 | 5.00 | 0.45 | -8.26% | 4.99 | 6 | 5.00 | 48 | 0.00 |
| 2016-05-05 | 1471 | 320899 | 108 | 1623475 | 5.10 | 5.15 | 4.97 | 5.03 | 0.03 | 0.6% | 5.03 | 15 | 5.12 | 4 | 0.00 |
| 2016-05-06 | 1471 | 441117 | 139 | 2208955 | 5.12 | 5.12 | 4.85 | 5.08 | 0.05 | 0.99% | 4.97 | 3 | 5.08 | 2 | 0.00 |
| 2016-05-09 | 1471 | 255500 | 90 | 1269340 | 5.08 | 5.08 | 4.90 | 5.05 | 0.03 | -0.59% | 4.98 | 1 | 5.05 | 4 | 0.00 |
| 2016-05-10 | 1471 | 112002 | 41 | 560038 | 4.93 | 5.05 | 4.93 | 5.00 | 0.05 | -0.99% | 4.99 | 1 | 5.05 | 32 | 0.00 |
| 2016-05-11 | 1471 | 126782 | 45 | 638460 | 5.00 | 5.07 | 4.96 | 5.05 | 0.05 | 1% | 4.96 | 9 | 5.05 | 19 | 0.00 |
| 2016-05-12 | 1471 | 73499 | 43 | 366075 | 4.96 | 5.03 | 4.81 | 5.01 | 0.04 | -0.79% | 4.91 | 5 | 5.01 | 6 | 0.00 |
| 2016-05-13 | 1471 | 338000 | 100 | 1653590 | 5.00 | 5.00 | 4.83 | 5.00 | 0.01 | -0.2% | 4.87 | 5 | 5.00 | 105 | 0.00 |
| 2016-05-16 | 1471 | 190000 | 82 | 953686 | 5.00 | 5.19 | 4.87 | 5.00 | 0.00 | 0% | 4.92 | 2 | 5.00 | 87 | 0.00 |
| 2016-05-17 | 1471 | 177355 | 50 | 890787 | 4.94 | 5.10 | 4.94 | 5.10 | 0.10 | 2% | 5.10 | 4 | 5.15 | 5 | 0.00 |
| 2016-05-18 | 1471 | 284151 | 100 | 1453528 | 5.00 | 5.19 | 4.96 | 5.19 | 0.09 | 1.76% | 4.98 | 1 | 5.19 | 11 | 0.00 |
| 2016-05-19 | 1471 | 186177 | 72 | 943892 | 5.10 | 5.18 | 5.00 | 5.13 | 0.06 | -1.16% | 5.04 | 2 | 5.13 | 10 | 0.00 |
| 2016-05-20 | 1471 | 7208010 | 893 | 38346662 | 5.17 | 5.63 | 5.09 | 5.22 | 0.09 | 1.75% | 5.22 | 6 | 5.23 | 3 | 0.00 |
| 2016-05-23 | 1471 | 463636 | 176 | 2411022 | 5.23 | 5.27 | 5.12 | 5.24 | 0.02 | 0.38% | 5.21 | 4 | 5.24 | 14 | 0.00 |
| 2016-05-24 | 1471 | 209103 | 92 | 1089094 | 5.27 | 5.27 | 5.15 | 5.22 | 0.02 | -0.38% | 5.17 | 4 | 5.22 | 19 | 0.00 |
| 2016-05-25 | 1471 | 1172005 | 414 | 6431667 | 5.20 | 5.60 | 5.20 | 5.50 | 0.28 | 5.36% | 5.43 | 10 | 5.50 | 8 | 0.00 |
| 2016-05-26 | 1471 | 709408 | 285 | 4006751 | 5.50 | 5.75 | 5.50 | 5.67 | 0.17 | 3.09% | 5.62 | 19 | 5.67 | 3 | 0.00 |
| 2016-05-27 | 1471 | 600328 | 287 | 3467437 | 5.68 | 5.86 | 5.68 | 5.86 | 0.19 | 3.35% | 5.84 | 1 | 5.86 | 9 | 0.00 |
| 2016-05-30 | 1471 | 964988 | 263 | 5722032 | 5.86 | 5.98 | 5.80 | 5.96 | 0.10 | 1.71% | 5.94 | 10 | 5.96 | 18 | 0.00 |
| 2016-05-31 | 1471 | 1038024 | 275 | 6161113 | 5.96 | 6.08 | 5.76 | 5.79 | 0.17 | -2.85% | 5.78 | 16 | 5.79 | 3 | 0.00 |
| 2016-06-01 | 1471 | 513446 | 193 | 3023189 | 5.79 | 5.98 | 5.76 | 5.91 | 0.12 | 2.07% | 5.85 | 6 | 5.91 | 33 | 0.00 |
| 2016-06-02 | 1471 | 779734 | 243 | 4602899 | 5.90 | 5.97 | 5.76 | 5.96 | 0.05 | 0.85% | 5.90 | 1 | 5.96 | 32 | 0.00 |
| 2016-06-03 | 1471 | 494004 | 216 | 2920861 | 5.92 | 5.99 | 5.86 | 5.94 | 0.02 | -0.34% | 5.87 | 14 | 5.94 | 3 | 0.00 |
| 2016-06-04 | 1471 | 471923 | 141 | 2804239 | 5.94 | 5.99 | 5.88 | 5.99 | 0.05 | 0.84% | 5.92 | 6 | 5.99 | 87 | 0.00 |
| 2016-06-06 | 1471 | 669772 | 100 | 4024432 | 5.92 | 6.05 | 5.90 | 6.05 | 0.06 | 1% | 6.01 | 50 | 6.05 | 29 | 0.00 |
| 2016-06-07 | 1471 | 807096 | 219 | 4832706 | 5.98 | 6.06 | 5.95 | 6.01 | 0.04 | -0.66% | 5.96 | 8 | 6.01 | 13 | 0.00 |
| 2016-06-08 | 1471 | 694288 | 174 | 4184518 | 6.04 | 6.08 | 5.95 | 6.06 | 0.05 | 0.83% | 6.06 | 35 | 6.07 | 16 | 0.00 |
| 2016-06-13 | 1471 | 813572 | 254 | 4973037 | 6.18 | 6.18 | 5.99 | 6.18 | 0.12 | 1.98% | 6.14 | 2 | 6.18 | 32 | 0.00 |
| 2016-06-14 | 1471 | 1012253 | 293 | 6121990 | 5.97 | 6.18 | 5.95 | 6.18 | 0.00 | 0% | 6.02 | 3 | 6.18 | 42 | 0.00 |
| 2016-06-15 | 1471 | 664600 | 234 | 4069155 | 6.24 | 6.24 | 6.06 | 6.18 | 0.00 | 0% | 6.18 | 6 | 6.19 | 48 | 0.00 |
| 2016-06-16 | 1471 | 1691006 | 482 | 10237626 | 6.18 | 6.18 | 6.00 | 6.03 | 0.15 | -2.43% | 6.00 | 4 | 6.03 | 13 | 0.00 |
| 2016-06-17 | 1471 | 1636010 | 355 | 9923061 | 6.08 | 6.15 | 5.94 | 6.15 | 0.12 | 1.99% | 6.00 | 4 | 6.15 | 60 | 0.00 |
| 2016-06-20 | 1471 | 2528670 | 640 | 15286940 | 6.12 | 6.19 | 6.00 | 6.06 | 0.09 | -1.46% | 6.02 | 10 | 6.06 | 12 | 0.00 |
| 2016-06-21 | 1471 | 1939602 | 405 | 11756621 | 6.13 | 6.13 | 6.00 | 6.10 | 0.04 | 0.66% | 6.06 | 6 | 6.10 | 16 | 0.00 |
| 2016-06-22 | 1471 | 288568 | 100 | 1733984 | 6.01 | 6.07 | 5.98 | 5.98 | 0.12 | -1.97% | 5.98 | 9 | 5.99 | 10 | 0.00 |
| 2016-06-23 | 1471 | 401454 | 122 | 2368003 | 5.98 | 6.00 | 5.83 | 5.85 | 0.13 | -2.17% | 5.85 | 4 | 5.88 | 8 | 0.00 |
| 2016-06-24 | 1471 | 965986 | 214 | 5586188 | 5.85 | 5.90 | 5.64 | 5.81 | 0.04 | -0.68% | 5.81 | 5 | 5.82 | 22 | 0.00 |
| 2016-06-27 | 1471 | 231258 | 92 | 1352764 | 5.70 | 5.98 | 5.70 | 5.89 | 0.08 | 1.38% | 5.82 | 11 | 5.89 | 29 | 0.00 |
| 2016-06-28 | 1471 | 521231 | 186 | 3080502 | 6.06 | 6.06 | 5.80 | 5.92 | 0.03 | 0.51% | 5.88 | 22 | 5.92 | 20 | 0.00 |
| 2016-06-29 | 1471 | 1118009 | 318 | 6621752 | 6.02 | 6.02 | 5.86 | 5.90 | 0.02 | -0.34% | 5.89 | 5 | 5.90 | 63 | 0.00 |
| 2016-06-30 | 1471 | 696854 | 251 | 4088395 | 5.91 | 6.00 | 5.80 | 5.81 | 0.09 | -1.53% | 5.81 | 14 | 5.85 | 20 | 0.00 |
| 2016-07-01 | 1471 | 234145 | 78 | 1363907 | 5.83 | 5.86 | 5.78 | 5.85 | 0.04 | 0.69% | 5.83 | 10 | 5.85 | 6 | 0.00 |
| 2016-07-04 | 1471 | 187386 | 72 | 1088486 | 5.76 | 5.87 | 5.75 | 5.83 | 0.02 | -0.34% | 5.81 | 27 | 5.83 | 34 | 0.00 |
| 2016-07-06 | 1471 | 486277 | 203 | 2769439 | 5.76 | 5.83 | 5.61 | 5.62 | 0.16 | -3.6% | 5.62 | 8 | 5.67 | 20 | 0.00 |
| 2016-07-07 | 1471 | 277661 | 106 | 1556938 | 5.65 | 5.67 | 5.57 | 5.62 | 0.00 | 0% | 5.58 | 16 | 5.62 | 16 | 0.00 |
| 2016-07-11 | 1471 | 234360 | 87 | 1312048 | 5.63 | 5.67 | 5.51 | 5.51 | 0.11 | -1.96% | 5.50 | 10 | 5.59 | 1 | 0.00 |
| 2016-07-12 | 1471 | 245415 | 82 | 1351073 | 5.45 | 5.55 | 5.45 | 5.50 | 0.01 | -0.18% | 5.49 | 6 | 5.50 | 39 | 0.00 |
| 2016-07-13 | 1471 | 659638 | 226 | 3639168 | 5.52 | 5.68 | 5.42 | 5.60 | 0.10 | 1.82% | 5.54 | 10 | 5.60 | 3 | 0.00 |
| 2016-07-14 | 1471 | 333265 | 118 | 1847281 | 5.60 | 5.64 | 5.50 | 5.50 | 0.10 | -1.79% | 5.50 | 20 | 5.54 | 2 | 0.00 |
| 2016-07-15 | 1471 | 305649 | 100 | 1714623 | 5.55 | 5.80 | 5.55 | 5.55 | 0.05 | 0.91% | 5.55 | 3 | 5.62 | 12 | 0.00 |
| 2016-07-18 | 1471 | 390371 | 156 | 2234544 | 5.63 | 5.83 | 5.63 | 5.77 | 0.22 | 3.96% | 5.72 | 1 | 5.77 | 10 | 0.00 |
| 2016-07-19 | 1471 | 256802 | 115 | 1472996 | 5.76 | 5.80 | 5.69 | 5.77 | 0.00 | 0% | 5.72 | 2 | 5.77 | 3 | 0.00 |
| 2016-07-20 | 1471 | 263402 | 94 | 1532339 | 5.78 | 5.88 | 5.77 | 5.81 | 0.04 | 0.69% | 5.78 | 9 | 5.81 | 8 | 0.00 |
| 2016-07-21 | 1471 | 289035 | 96 | 1688061 | 5.84 | 5.88 | 5.82 | 5.86 | 0.05 | 0.86% | 5.81 | 1 | 5.86 | 2 | 0.00 |
| 2016-07-22 | 1471 | 151038 | 67 | 883378 | 5.86 | 5.88 | 5.81 | 5.87 | 0.01 | 0.17% | 5.86 | 4 | 5.87 | 17 | 0.00 |
| 2016-07-25 | 1471 | 297310 | 125 | 1727789 | 5.72 | 5.90 | 5.72 | 5.87 | 0.00 | 0% | 5.87 | 8 | 5.88 | 22 | 0.00 |
| 2016-07-26 | 1471 | 230085 | 125 | 1330688 | 5.83 | 5.90 | 5.72 | 5.75 | 0.12 | -2.04% | 5.75 | 3 | 5.77 | 15 | 0.00 |
| 2016-07-27 | 1471 | 149276 | 64 | 857230 | 5.79 | 5.79 | 5.69 | 5.74 | 0.01 | -0.17% | 5.70 | 3 | 5.74 | 7 | 0.00 |
| 2016-07-28 | 1471 | 144315 | 88 | 828500 | 5.71 | 5.83 | 5.70 | 5.70 | 0.04 | -0.7% | 5.70 | 2 | 5.74 | 4 | 0.00 |
| 2016-07-29 | 1471 | 216491 | 84 | 1218991 | 5.71 | 5.71 | 5.58 | 5.65 | 0.05 | -0.88% | 5.61 | 4 | 5.65 | 4 | 0.00 |
| 2016-08-01 | 1471 | 349321 | 151 | 1949419 | 5.68 | 5.73 | 5.50 | 5.58 | 0.07 | -1.24% | 5.57 | 20 | 5.58 | 7 | 0.00 |
| 2016-08-02 | 1471 | 317616 | 106 | 1783181 | 5.58 | 5.68 | 5.54 | 5.68 | 0.10 | 1.79% | 5.62 | 19 | 5.68 | 18 | 0.00 |
| 2016-08-03 | 1471 | 310377 | 140 | 1775150 | 5.62 | 5.78 | 5.62 | 5.71 | 0.03 | 0.53% | 5.71 | 11 | 5.74 | 4 | 0.00 |
| 2016-08-04 | 1471 | 450582 | 145 | 2592483 | 5.76 | 5.85 | 5.71 | 5.78 | 0.07 | 1.23% | 5.76 | 1 | 5.79 | 17 | 0.00 |
| 2016-08-05 | 1471 | 128844 | 56 | 738863 | 5.75 | 5.78 | 5.72 | 5.72 | 0.06 | -1.04% | 5.72 | 30 | 5.74 | 32 | 0.00 |
| 2016-08-08 | 1471 | 563897 | 164 | 3238803 | 5.82 | 5.82 | 5.72 | 5.78 | 0.06 | 1.05% | 5.72 | 26 | 5.78 | 9 | 0.00 |
| 2016-08-09 | 1471 | 443009 | 185 | 2555934 | 5.78 | 5.84 | 5.69 | 5.80 | 0.02 | 0.35% | 5.80 | 6 | 5.81 | 12 | 0.00 |
| 2016-08-10 | 1471 | 455934 | 210 | 2594917 | 5.85 | 5.85 | 5.61 | 5.74 | 0.06 | -1.03% | 5.70 | 8 | 5.74 | 13 | 0.00 |
| 2016-08-11 | 1471 | 226831 | 126 | 1277157 | 5.56 | 5.74 | 5.56 | 5.65 | 0.09 | -1.57% | 5.65 | 2 | 5.66 | 11 | 0.00 |
| 2016-08-12 | 1471 | 322301 | 145 | 1799913 | 5.69 | 5.78 | 5.51 | 5.60 | 0.05 | -0.88% | 5.59 | 1 | 5.60 | 17 | 0.00 |
| 2016-08-15 | 1471 | 163714 | 87 | 910334 | 5.53 | 5.62 | 5.51 | 5.59 | 0.01 | -0.18% | 5.53 | 2 | 5.59 | 6 | 0.00 |
| 2016-08-16 | 1471 | 212185 | 91 | 1169335 | 5.59 | 5.59 | 5.49 | 5.49 | 0.10 | -1.79% | 5.49 | 4 | 5.53 | 1 | 0.00 |
| 2016-08-17 | 1471 | 225916 | 89 | 1240645 | 5.47 | 5.54 | 5.42 | 5.54 | 0.05 | 0.91% | 5.47 | 3 | 5.54 | 11 | 0.00 |
| 2016-08-18 | 1471 | 92155 | 67 | 507887 | 5.49 | 5.56 | 5.45 | 5.54 | 0.00 | 0% | 5.52 | 2 | 5.54 | 2 | 0.00 |
| 2016-08-19 | 1471 | 638837 | 240 | 3477012 | 5.54 | 5.55 | 5.30 | 5.43 | 0.11 | -1.99% | 5.34 | 2 | 5.43 | 2 | 0.00 |
| 2016-08-22 | 1471 | 140690 | 102 | 754266 | 5.43 | 5.43 | 5.33 | 5.37 | 0.06 | -1.1% | 5.32 | 2 | 5.37 | 6 | 0.00 |
| 2016-08-23 | 1471 | 112418 | 61 | 603887 | 5.37 | 5.39 | 5.33 | 5.37 | 0.00 | 0% | 5.37 | 2 | 5.38 | 8 | 0.00 |
| 2016-08-24 | 1471 | 234364 | 119 | 1260613 | 5.35 | 5.45 | 5.33 | 5.34 | 0.03 | -0.56% | 5.34 | 6 | 5.43 | 1 | 0.00 |
| 2016-08-25 | 1471 | 1615307 | 542 | 9167020 | 5.37 | 5.79 | 5.37 | 5.77 | 0.43 | 8.05% | 5.75 | 49 | 5.77 | 1 | 0.00 |
| 2016-08-26 | 1471 | 678975 | 309 | 3836136 | 5.83 | 5.83 | 5.60 | 5.62 | 0.15 | -2.6% | 5.62 | 28 | 5.64 | 9 | 0.00 |
| 2016-08-29 | 1471 | 851114 | 271 | 4750182 | 5.60 | 5.67 | 5.46 | 5.46 | 0.16 | -2.85% | 5.45 | 44 | 5.52 | 126 | 0.00 |
| 2016-08-30 | 1471 | 453837 | 229 | 2487852 | 5.50 | 5.57 | 5.42 | 5.48 | 0.02 | 0.37% | 5.46 | 8 | 5.48 | 5 | 0.00 |
| 2016-08-31 | 1471 | 371046 | 180 | 2002784 | 5.52 | 5.52 | 5.33 | 5.35 | 0.13 | -2.37% | 5.34 | 14 | 5.35 | 39 | 0.00 |
| 2016-09-01 | 1471 | 770820 | 172 | 4078110 | 5.25 | 5.40 | 5.25 | 5.28 | 0.07 | -1.31% | 5.28 | 2 | 5.30 | 50 | 0.00 |
| 2016-09-02 | 1471 | 452932 | 158 | 2369542 | 5.28 | 5.33 | 5.15 | 5.16 | 0.12 | -2.27% | 5.16 | 5 | 5.21 | 6 | 0.00 |
| 2016-09-05 | 1471 | 391539 | 125 | 2052901 | 5.20 | 5.35 | 5.16 | 5.27 | 0.11 | 2.13% | 5.26 | 5 | 5.29 | 18 | 0.00 |
| 2016-09-06 | 1471 | 340728 | 116 | 1796430 | 5.29 | 5.32 | 5.23 | 5.26 | 0.01 | -0.19% | 5.25 | 3 | 5.30 | 29 | 0.00 |
| 2016-09-07 | 1471 | 125438 | 55 | 664246 | 5.30 | 5.34 | 5.27 | 5.29 | 0.03 | 0.57% | 5.28 | 1 | 5.30 | 13 | 0.00 |
| 2016-09-08 | 1471 | 133016 | 60 | 704452 | 5.29 | 5.34 | 5.26 | 5.32 | 0.03 | 0.57% | 5.28 | 8 | 5.32 | 18 | 0.00 |
| 2016-09-09 | 1471 | 465041 | 137 | 2434292 | 5.30 | 5.33 | 5.15 | 5.27 | 0.05 | -0.94% | 5.27 | 1 | 5.29 | 2 | 0.00 |
| 2016-09-10 | 1471 | 145921 | 58 | 760140 | 5.24 | 5.25 | 5.17 | 5.25 | 0.02 | -0.38% | 5.20 | 17 | 5.25 | 13 | 0.00 |
| 2016-09-12 | 1471 | 88815 | 49 | 467730 | 5.30 | 5.32 | 5.22 | 5.22 | 0.03 | -0.57% | 5.22 | 6 | 5.24 | 4 | 0.00 |
| 2016-09-13 | 1471 | 112000 | 50 | 588630 | 5.29 | 5.32 | 5.19 | 5.25 | 0.03 | 0.57% | 5.20 | 9 | 5.25 | 9 | 0.00 |
| 2016-09-14 | 1471 | 85547 | 66 | 447385 | 5.27 | 5.28 | 5.15 | 5.28 | 0.03 | 0.57% | 5.27 | 2 | 5.28 | 1 | 0.00 |
| 2016-09-19 | 1471 | 353709 | 136 | 1844214 | 5.30 | 5.35 | 5.15 | 5.15 | 0.13 | -2.46% | 5.13 | 1 | 5.15 | 73 | 0.00 |
| 2016-09-20 | 1471 | 367727 | 164 | 1899947 | 5.20 | 5.24 | 5.10 | 5.19 | 0.04 | 0.78% | 5.15 | 2 | 5.20 | 10 | 0.00 |
| 2016-09-21 | 1471 | 266307 | 129 | 1393167 | 5.16 | 5.26 | 5.16 | 5.24 | 0.05 | 0.96% | 5.22 | 3 | 5.24 | 5 | 0.00 |
| 2016-09-22 | 1471 | 209512 | 105 | 1102426 | 5.31 | 5.33 | 5.24 | 5.25 | 0.01 | 0.19% | 5.24 | 1 | 5.26 | 9 | 0.00 |
| 2016-09-23 | 1471 | 201658 | 83 | 1050190 | 5.25 | 5.29 | 5.18 | 5.24 | 0.01 | -0.19% | 5.21 | 3 | 5.24 | 28 | 0.00 |
| 2016-09-26 | 1471 | 181517 | 70 | 945306 | 5.20 | 5.25 | 5.15 | 5.25 | 0.01 | 0.19% | 5.20 | 3 | 5.25 | 7 | 0.00 |
| 2016-09-29 | 1471 | 261202 | 120 | 1381473 | 5.28 | 5.32 | 5.26 | 5.28 | 0.03 | 0.57% | 5.26 | 11 | 5.28 | 11 | 0.00 |
| 2016-09-30 | 1471 | 446300 | 181 | 2371054 | 5.38 | 5.38 | 5.25 | 5.30 | 0.02 | 0.38% | 5.30 | 3 | 5.31 | 5 | 0.00 |
| 2016-10-03 | 1471 | 249286 | 106 | 1322640 | 5.30 | 5.35 | 5.28 | 5.30 | 0.00 | 0% | 5.29 | 7 | 5.31 | 4 | 0.00 |
| 2016-10-04 | 1471 | 319141 | 122 | 1697834 | 5.34 | 5.36 | 5.30 | 5.35 | 0.05 | 0.94% | 5.31 | 10 | 5.35 | 11 | 0.00 |
| 2016-10-05 | 1471 | 459001 | 127 | 2464581 | 5.36 | 5.43 | 5.35 | 5.38 | 0.03 | 0.56% | 5.35 | 2 | 5.38 | 4 | 0.00 |
| 2016-10-06 | 1471 | 863652 | 345 | 4741508 | 5.43 | 5.55 | 5.40 | 5.54 | 0.16 | 2.97% | 5.47 | 1 | 5.54 | 1 | 0.00 |
| 2016-10-07 | 1471 | 399908 | 164 | 2193172 | 5.56 | 5.58 | 5.42 | 5.42 | 0.12 | -2.17% | 5.42 | 3 | 5.44 | 1 | 0.00 |
| 2016-10-11 | 1471 | 636497 | 154 | 3452441 | 5.45 | 5.53 | 5.40 | 5.42 | 0.00 | 0% | 5.40 | 32 | 5.42 | 10 | 0.00 |
| 2016-10-12 | 1471 | 194502 | 117 | 1052298 | 5.33 | 5.45 | 5.33 | 5.44 | 0.02 | 0.37% | 5.40 | 1 | 5.44 | 29 | 0.00 |
| 2016-10-13 | 1471 | 370964 | 154 | 1968810 | 5.38 | 5.38 | 5.26 | 5.26 | 0.18 | -3.31% | 5.26 | 16 | 5.29 | 1 | 0.00 |
| 2016-10-14 | 1471 | 86442 | 53 | 449263 | 5.29 | 5.31 | 5.17 | 5.17 | 0.09 | -1.71% | 5.17 | 2 | 5.20 | 1 | 0.00 |
| 2016-10-17 | 1471 | 179198 | 105 | 939227 | 5.24 | 5.32 | 5.17 | 5.27 | 0.10 | 1.93% | 5.27 | 5 | 5.28 | 30 | 0.00 |
| 2016-10-18 | 1471 | 85127 | 60 | 446840 | 5.18 | 5.30 | 5.18 | 5.27 | 0.00 | 0% | 5.27 | 2 | 5.28 | 2 | 0.00 |
| 2016-10-19 | 1471 | 314389 | 104 | 1648951 | 5.27 | 5.36 | 5.20 | 5.24 | 0.03 | -0.57% | 5.24 | 13 | 5.25 | 24 | 0.00 |
| 2016-10-20 | 1471 | 292105 | 152 | 1521986 | 5.29 | 5.29 | 5.17 | 5.23 | 0.01 | -0.19% | 5.19 | 30 | 5.23 | 39 | 0.00 |
| 2016-10-21 | 1471 | 433774 | 117 | 2264424 | 5.18 | 5.28 | 5.18 | 5.24 | 0.01 | 0.19% | 5.24 | 9 | 5.25 | 10 | 0.00 |
| 2016-10-24 | 1471 | 84427 | 58 | 445458 | 5.29 | 5.34 | 5.25 | 5.26 | 0.02 | 0.38% | 5.26 | 4 | 5.27 | 12 | 0.00 |
| 2016-10-25 | 1471 | 163658 | 49 | 860882 | 5.27 | 5.31 | 5.24 | 5.27 | 0.01 | 0.19% | 5.24 | 3 | 5.27 | 2 | 0.00 |
| 2016-10-26 | 1471 | 329848 | 138 | 1700612 | 5.30 | 5.30 | 5.04 | 5.04 | 0.23 | -4.36% | 5.04 | 60 | 5.21 | 9 | 0.00 |
| 2016-10-27 | 1471 | 498041 | 175 | 2585929 | 5.13 | 5.28 | 5.11 | 5.20 | 0.16 | 3.17% | 5.19 | 7 | 5.21 | 42 | 0.00 |
| 2016-10-28 | 1471 | 217074 | 81 | 1128756 | 5.26 | 5.30 | 5.18 | 5.19 | 0.01 | -0.19% | 5.18 | 10 | 5.19 | 9 | 0.00 |
| 2016-10-31 | 1471 | 343077 | 175 | 1756042 | 5.19 | 5.19 | 5.06 | 5.18 | 0.01 | -0.19% | 5.11 | 4 | 5.18 | 16 | 0.00 |
| 2016-11-01 | 1471 | 382911 | 143 | 1949054 | 5.11 | 5.18 | 5.04 | 5.13 | 0.05 | -0.97% | 5.12 | 1 | 5.13 | 8 | 0.00 |
| 2016-11-02 | 1471 | 461003 | 170 | 2303305 | 5.07 | 5.12 | 4.90 | 4.99 | 0.14 | -2.73% | 4.93 | 5 | 4.99 | 8 | 0.00 |
| 2016-11-03 | 1471 | 436073 | 138 | 2121072 | 4.97 | 4.97 | 4.80 | 4.89 | 0.10 | -2% | 4.87 | 3 | 4.89 | 6 | 0.00 |
| 2016-11-04 | 1471 | 207267 | 79 | 995957 | 4.85 | 4.85 | 4.75 | 4.82 | 0.07 | -1.43% | 4.81 | 3 | 4.82 | 3 | 0.00 |
| 2016-11-07 | 1471 | 451317 | 154 | 2166136 | 4.71 | 4.97 | 4.71 | 4.97 | 0.15 | 3.11% | 4.78 | 10 | 4.97 | 8 | 0.00 |
| 2016-11-08 | 1471 | 329815 | 139 | 1601460 | 4.91 | 4.92 | 4.79 | 4.88 | 0.09 | -1.81% | 4.82 | 6 | 4.88 | 1 | 0.00 |
| 2016-11-09 | 1471 | 927631 | 274 | 4381162 | 4.84 | 4.90 | 4.56 | 4.74 | 0.14 | -2.87% | 4.72 | 1 | 4.74 | 3 | 0.00 |
| 2016-11-10 | 1471 | 331226 | 134 | 1575607 | 4.87 | 4.87 | 4.72 | 4.79 | 0.05 | 1.05% | 4.78 | 5 | 4.79 | 17 | 0.00 |
| 2016-11-11 | 1471 | 1445414 | 295 | 6423040 | 4.71 | 4.71 | 4.36 | 4.52 | 0.27 | -5.64% | 4.52 | 2 | 4.53 | 1 | 0.00 |
| 2016-11-14 | 1471 | 458304 | 138 | 2065814 | 4.50 | 4.60 | 4.36 | 4.54 | 0.02 | 0.44% | 4.53 | 2 | 4.54 | 4 | 0.00 |
| 2016-11-15 | 1471 | 218027 | 76 | 987449 | 4.54 | 4.57 | 4.48 | 4.55 | 0.01 | 0.22% | 4.55 | 15 | 4.56 | 13 | 0.00 |
| 2016-11-16 | 1471 | 285365 | 125 | 1296909 | 4.60 | 4.66 | 4.50 | 4.51 | 0.04 | -0.88% | 4.51 | 3 | 4.52 | 33 | 0.00 |
| 2016-11-17 | 1471 | 225050 | 78 | 1015129 | 4.51 | 4.56 | 4.46 | 4.51 | 0.00 | 0% | 4.50 | 5 | 4.51 | 94 | 0.00 |
| 2016-11-18 | 1471 | 290307 | 86 | 1300909 | 4.52 | 4.52 | 4.45 | 4.51 | 0.00 | 0% | 4.50 | 3 | 4.51 | 3 | 0.00 |
| 2016-11-21 | 1471 | 96420 | 48 | 435697 | 4.49 | 4.54 | 4.49 | 4.54 | 0.03 | 0.67% | 4.51 | 3 | 4.54 | 13 | 0.00 |
| 2016-11-22 | 1471 | 503781 | 155 | 2207646 | 4.51 | 4.51 | 4.25 | 4.34 | 0.20 | -4.41% | 4.34 | 28 | 4.37 | 30 | 0.00 |
| 2016-11-23 | 1471 | 471201 | 148 | 1981825 | 4.17 | 4.33 | 4.17 | 4.20 | 0.14 | -3.23% | 4.20 | 8 | 4.23 | 4 | 0.00 |
| 2016-11-24 | 1471 | 283259 | 98 | 1214585 | 4.22 | 4.34 | 4.20 | 4.29 | 0.09 | 2.14% | 4.23 | 8 | 4.29 | 10 | 0.00 |
| 2016-11-25 | 1471 | 180575 | 57 | 759177 | 4.23 | 4.25 | 4.19 | 4.19 | 0.10 | -2.33% | 4.19 | 2 | 4.22 | 10 | 0.00 |
| 2016-11-28 | 1471 | 289004 | 105 | 1194026 | 4.29 | 4.29 | 4.08 | 4.09 | 0.10 | -2.39% | 4.09 | 1 | 4.10 | 1 | 0.00 |
| 2016-11-29 | 1471 | 492284 | 145 | 2024186 | 4.09 | 4.16 | 4.06 | 4.06 | 0.03 | -0.73% | 4.05 | 3 | 4.06 | 30 | 0.00 |
| 2016-11-30 | 1471 | 338914 | 114 | 1386964 | 4.10 | 4.15 | 4.06 | 4.14 | 0.08 | 1.97% | 4.10 | 5 | 4.14 | 15 | 0.00 |
| 2016-12-01 | 1471 | 376127 | 129 | 1582661 | 4.13 | 4.29 | 4.10 | 4.25 | 0.11 | 2.66% | 4.24 | 14 | 4.25 | 8 | 0.00 |
| 2016-12-02 | 1471 | 364453 | 108 | 1555727 | 4.20 | 4.34 | 4.20 | 4.29 | 0.04 | 0.94% | 4.27 | 5 | 4.30 | 24 | 0.00 |
| 2016-12-05 | 1471 | 361031 | 108 | 1556211 | 4.34 | 4.39 | 4.28 | 4.32 | 0.03 | 0.7% | 4.30 | 10 | 4.32 | 3 | 0.00 |
| 2016-12-06 | 1471 | 309724 | 91 | 1341190 | 4.32 | 4.38 | 4.26 | 4.33 | 0.01 | 0.23% | 4.32 | 8 | 4.33 | 2 | 0.00 |
| 2016-12-07 | 1471 | 182292 | 67 | 779705 | 4.34 | 4.34 | 4.24 | 4.28 | 0.05 | -1.15% | 4.25 | 3 | 4.28 | 34 | 0.00 |
| 2016-12-08 | 1471 | 681369 | 212 | 2873704 | 4.35 | 4.35 | 4.14 | 4.29 | 0.01 | 0.23% | 4.27 | 5 | 4.29 | 28 | 0.00 |
| 2016-12-09 | 1471 | 276157 | 88 | 1168428 | 4.20 | 4.28 | 4.20 | 4.25 | 0.04 | -0.93% | 4.21 | 10 | 4.27 | 5 | 0.00 |
| 2016-12-12 | 1471 | 69920 | 46 | 292871 | 4.18 | 4.23 | 4.16 | 4.22 | 0.03 | -0.71% | 4.21 | 4 | 4.22 | 19 | 0.00 |
| 2016-12-13 | 1471 | 1022344 | 264 | 4487751 | 4.20 | 4.47 | 4.20 | 4.43 | 0.21 | 4.98% | 4.43 | 34 | 4.44 | 17 | 0.00 |
| 2016-12-14 | 1471 | 1006225 | 336 | 4663339 | 4.45 | 4.72 | 4.45 | 4.64 | 0.21 | 4.74% | 4.62 | 5 | 4.64 | 4 | 0.00 |
| 2016-12-15 | 1471 | 298001 | 128 | 1384811 | 4.63 | 4.75 | 4.52 | 4.63 | 0.01 | -0.22% | 4.62 | 2 | 4.63 | 2 | 0.00 |
| 2016-12-16 | 1471 | 345003 | 111 | 1603709 | 4.74 | 4.74 | 4.60 | 4.65 | 0.02 | 0.43% | 4.63 | 12 | 4.65 | 5 | 0.00 |
| 2016-12-19 | 1471 | 424006 | 148 | 1946492 | 4.69 | 4.70 | 4.45 | 4.65 | 0.00 | 0% | 4.57 | 2 | 4.65 | 13 | 0.00 |
| 2016-12-20 | 1471 | 419007 | 131 | 1947290 | 4.75 | 4.78 | 4.55 | 4.56 | 0.09 | -1.94% | 4.56 | 13 | 4.60 | 9 | 0.00 |
| 2016-12-21 | 1471 | 153815 | 60 | 709405 | 4.52 | 4.67 | 4.52 | 4.60 | 0.04 | 0.88% | 4.59 | 2 | 4.60 | 19 | 0.00 |
| 2016-12-22 | 1471 | 114309 | 59 | 523783 | 4.64 | 4.65 | 4.54 | 4.54 | 0.06 | -1.3% | 4.53 | 4 | 4.58 | 4 | 0.00 |
| 2016-12-23 | 1471 | 84051 | 43 | 379497 | 4.54 | 4.58 | 4.48 | 4.48 | 0.06 | -1.32% | 4.48 | 1 | 4.51 | 12 | 0.00 |
| 2016-12-26 | 1471 | 128677 | 72 | 565788 | 4.58 | 4.58 | 4.32 | 4.48 | 0.00 | 0% | 4.46 | 3 | 4.47 | 4 | 0.00 |
| 2016-12-27 | 1471 | 120270 | 79 | 532273 | 4.47 | 4.47 | 4.35 | 4.46 | 0.02 | -0.45% | 4.44 | 10 | 4.46 | 1 | 0.00 |
| 2016-12-28 | 1471 | 141143 | 68 | 627136 | 4.46 | 4.52 | 4.40 | 4.45 | 0.01 | -0.22% | 4.41 | 2 | 4.45 | 7 | 0.00 |
| 2016-12-29 | 1471 | 338031 | 106 | 1497005 | 4.45 | 4.49 | 4.39 | 4.39 | 0.06 | -1.35% | 4.39 | 4 | 4.42 | 1 | 0.00 |
| 2016-12-30 | 1471 | 403172 | 115 | 1808675 | 4.40 | 4.58 | 4.40 | 4.46 | 0.07 | 1.59% | 4.45 | 10 | 4.46 | 27 | 0.00 |