瑞利(1512)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 | 6.00 0 0% | 6.02 0.02 0.33% | 6.60 0.58 9.63% | 7.12 0.52 7.88% | 7.01 -0.11 -1.54% | 6.31 -0.7 -9.99% | 5.83 -0.48 -7.61% | 5.65 -0.18 -3.09% | 5.20 -0.45 -7.96% | 5.26 0.06 1.15% | 5.49 0.23 4.37% | 5.60 0.11 2% | 5.48 -0.12 -2.14% | 5.37 -0.11 -2.01% | 5.37 0 0% | 5.54 0.17 3.17% | 5.45 -0.09 -1.62% | 5.25 -0.2 -3.67% | 5.21 -0.04 -0.76% | 5.24 0.03 0.58% | 5.12 -0.12 -2.29% | 5.7 | ||||||||||
| 2 月 | 5.11 -0.01 -0.2% | 5.11 0 0% | 4.99 -0.12 -2.35% | 5.20 0.21 4.21% | 5.05 -0.15 -2.88% | 5.11 0.06 1.19% | 5.06 -0.05 -0.98% | 5.09 0.03 0.59% | 5.11 0.02 0.39% | 5.04 -0.07 -1.37% | 5.07 0.03 0.6% | 5.02 -0.05 -0.99% | 5.05 | |||||||||||||||||||
| 3 月 | 5.00 -0.02 -0.4% | 5.00 0 0% | 5.50 0.5 10% | 6.05 0.55 10% | 5.99 -0.06 -0.99% | 5.71 -0.28 -4.67% | 5.70 -0.01 -0.18% | 5.69 -0.01 -0.18% | 5.98 0.29 5.1% | 5.91 -0.07 -1.17% | 5.63 -0.28 -4.74% | 5.80 0.17 3.02% | 5.67 -0.13 -2.24% | 5.69 0.02 0.35% | 5.84 0.15 2.64% | 5.70 -0.14 -2.4% | 5.67 -0.03 -0.53% | 5.64 -0.03 -0.53% | 5.56 -0.08 -1.42% | 5.63 0.07 1.26% | 5.38 -0.25 -4.44% | 5.21 -0.17 -3.16% | 5.25 0.04 0.77% | 5.65 | ||||||||
| 4 月 | 5.40 0.15 2.86% | 5.27 -0.13 -2.41% | 5.25 -0.02 -0.38% | 5.18 -0.07 -1.33% | 5.11 -0.07 -1.35% | 5.07 -0.04 -0.78% | 5.19 0.12 2.37% | 5.15 -0.04 -0.77% | 5.16 0.01 0.19% | 5.15 -0.01 -0.19% | 5.14 -0.01 -0.19% | 5.08 -0.06 -1.17% | 5.08 0 0% | 5.05 -0.03 -0.59% | 5.04 -0.01 -0.2% | 5.05 0.01 0.2% | 5.06 0.01 0.2% | 5.05 -0.01 -0.2% | 4.99 -0.06 -1.19% | 5.1 | ||||||||||||
| 5 月 | 4.77 -0.22 -4.41% | 4.56 -0.21 -4.4% | 4.55 -0.01 -0.22% | 4.56 0.01 0.22% | 4.50 -0.06 -1.32% | 4.45 -0.05 -1.11% | 4.27 -0.18 -4.04% | 4.03 -0.24 -5.62% | 4.04 0.01 0.25% | 4.10 0.06 1.49% | 4.17 0.07 1.71% | 4.48 0.31 7.43% | 4.28 -0.2 -4.46% | 4.30 0.02 0.47% | 4.38 0.08 1.86% | 4.39 0.01 0.23% | 4.41 0.02 0.46% | 4.41 0 0% | 4.39 -0.02 -0.45% | 4.39 0 0% | 4.38 -0.01 -0.23% | 4.37 | ||||||||||
| 6 月 | 4.41 0.03 0.68% | 4.36 -0.05 -1.13% | 4.35 -0.01 -0.23% | 4.35 0 0% | 4.26 -0.09 -2.07% | 4.26 0 0% | 4.25 -0.01 -0.23% | 4.22 -0.03 -0.71% | 4.22 0 0% | 4.50 0.28 6.64% | 4.51 0.01 0.22% | 4.58 0.07 1.55% | 4.59 0.01 0.22% | 4.52 -0.07 -1.53% | 4.90 0.38 8.41% | 4.87 -0.03 -0.61% | 4.80 -0.07 -1.44% | 4.57 -0.23 -4.79% | 4.74 0.17 3.72% | 4.68 -0.06 -1.27% | 4.73 0.05 1.07% | 4.5 | ||||||||||
| 7 月 | 4.76 0.03 0.63% | 4.70 -0.06 -1.26% | 4.70 0 0% | 4.80 0.1 2.13% | 4.80 0 0% | 4.78 -0.02 -0.42% | 4.79 0.01 0.21% | 4.76 -0.03 -0.63% | 4.73 -0.03 -0.63% | 4.74 0.01 0.21% | 4.72 -0.02 -0.42% | 4.68 -0.04 -0.85% | 4.69 0.01 0.21% | 4.67 -0.02 -0.43% | 4.64 -0.03 -0.64% | 4.71 0.07 1.51% | 4.71 0 0% | 4.70 -0.01 -0.21% | 4.73 0.03 0.64% | 4.73 | ||||||||||||
| 8 月 | 4.78 0.05 1.06% | 4.73 -0.05 -1.05% | 4.75 0.02 0.42% | 4.75 0 0% | 4.72 -0.03 -0.63% | 4.84 0.12 2.54% | 4.81 -0.03 -0.62% | 5.29 0.48 9.98% | 5.22 -0.07 -1.32% | 5.16 -0.06 -1.15% | 4.99 -0.17 -3.29% | 5.03 0.04 0.8% | 4.96 -0.07 -1.39% | 5.01 0.05 1.01% | 4.97 -0.04 -0.8% | 4.88 -0.09 -1.81% | 4.92 0.04 0.82% | 4.95 0.03 0.61% | 5.02 0.07 1.41% | 5.03 0.01 0.2% | 5.14 0.11 2.19% | 5.12 -0.02 -0.39% | 5.07 -0.05 -0.98% | 4.96 | ||||||||
| 9 月 | 5.02 -0.05 -0.99% | 5.00 -0.02 -0.4% | 5.00 0 0% | 4.99 -0.01 -0.2% | 5.12 0.13 2.61% | 5.05 -0.07 -1.37% | 5.24 0.19 3.76% | 5.20 -0.04 -0.76% | 5.20 0 0% | 5.30 0.1 1.92% | 5.22 -0.08 -1.51% | 5.23 0.01 0.19% | 5.25 0.02 0.38% | 5.43 0.18 3.43% | 5.44 0.01 0.18% | 5.51 0.07 1.29% | 5.46 -0.05 -0.91% | 5.56 0.1 1.83% | 5.49 -0.07 -1.26% | 5.26 | ||||||||||||
| 10 月 | 5.27 -0.22 -4.01% | 5.31 0.04 0.76% | 5.22 -0.09 -1.69% | 5.24 0.02 0.38% | 5.18 -0.06 -1.15% | 4.92 -0.26 -5.02% | 4.85 -0.07 -1.42% | 4.86 0.01 0.21% | 4.80 -0.06 -1.23% | 4.77 -0.03 -0.63% | 4.74 -0.03 -0.63% | 4.80 0.06 1.27% | 4.81 0.01 0.21% | 4.86 0.05 1.04% | 4.90 0.04 0.82% | 4.86 -0.04 -0.82% | 4.94 0.08 1.65% | 4.85 -0.09 -1.82% | 4.88 0.03 0.62% | 4.83 -0.05 -1.02% | 4.93 | |||||||||||
| 11 月 | 4.81 -0.02 -0.41% | 4.65 -0.16 -3.33% | 4.55 -0.1 -2.15% | 4.51 -0.04 -0.88% | 4.79 0.28 6.21% | 4.70 -0.09 -1.88% | 4.53 -0.17 -3.62% | 4.62 0.09 1.99% | 4.55 -0.07 -1.52% | 4.54 -0.01 -0.22% | 4.53 -0.01 -0.22% | 4.55 0.02 0.44% | 4.52 -0.03 -0.66% | 4.59 0.07 1.55% | 4.62 0.03 0.65% | 4.63 0.01 0.22% | 4.68 0.05 1.08% | 4.68 0 0% | 4.62 -0.06 -1.28% | 4.67 0.05 1.08% | 4.67 0 0% | 4.65 -0.02 -0.43% | 4.63 | |||||||||
| 12 月 | 4.78 0.13 2.8% | 4.73 -0.05 -1.05% | 4.75 0.02 0.42% | 4.95 0.2 4.21% | 4.90 -0.05 -1.01% | 4.93 0.03 0.61% | 4.94 0.01 0.2% | 5.04 0.1 2.02% | 5.00 -0.04 -0.79% | 5.04 0.04 0.8% | 5.01 -0.03 -0.6% | 5.04 0.03 0.6% | 4.99 -0.05 -0.99% | 5.00 0.01 0.2% | 4.97 -0.03 -0.6% | 5.01 0.04 0.8% | 5.08 0.07 1.4% | 5.10 0.02 0.39% | 5.50 0.4 7.84% | 5.85 0.35 6.36% | 6.11 0.26 4.44% | 5.97 -0.14 -2.29% | 5.1 |
說明:最高漲幅:10%最低跌幅:-9.99% 最高價:7.12最低價:4.03平均價:5,灰色底表示週末,漲126天(12.44)元,跌154天(-13.72)元,平盤23天
10%=4,8%=3,7%=2,6%=3,5%=1,4%=7,3%=12,2%=18,1%=41,0%=58,-0%=1,-1%=2,-2%=2,-3%=6,-4%=6,-5%=11,-6%=23,-7%=34,-8%=69,
| 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 | 1512 | 836108 | 251 | 5005778 | 6.06 | 6.06 | 5.92 | 6.00 | 0.05 | 0% | 5.97 | 5 | 6.00 | 36 | 0.00 |
| 2016-01-05 | 1512 | 676003 | 179 | 4048858 | 5.99 | 6.05 | 5.89 | 6.02 | 0.02 | 0.33% | 6.01 | 9 | 6.02 | 4 | 0.00 |
| 2016-01-06 | 1512 | 3755288 | 823 | 24060315 | 6.00 | 6.60 | 6.00 | 6.60 | 0.58 | 9.63% | 6.55 | 9 | 6.60 | 68 | 0.00 |
| 2016-01-07 | 1512 | 4396532 | 1109 | 30243431 | 6.40 | 7.22 | 6.33 | 7.12 | 0.52 | 7.88% | 7.12 | 11 | 7.13 | 3 | 0.00 |
| 2016-01-08 | 1512 | 4299350 | 1036 | 30386539 | 7.10 | 7.38 | 6.80 | 7.01 | 0.11 | -1.54% | 7.01 | 69 | 7.04 | 1 | 0.00 |
| 2016-01-11 | 1512 | 3226200 | 780 | 20554285 | 6.80 | 6.80 | 6.31 | 6.31 | 0.70 | -9.99% | 0.00 | 0 | 6.31 | 319 | 0.00 |
| 2016-01-12 | 1512 | 2706921 | 726 | 16057665 | 6.31 | 6.31 | 5.81 | 5.83 | 0.48 | -7.61% | 5.83 | 5 | 5.85 | 2 | 0.00 |
| 2016-01-13 | 1512 | 1795402 | 450 | 10310118 | 5.89 | 5.96 | 5.59 | 5.65 | 0.18 | -3.09% | 5.65 | 16 | 5.69 | 5 | 0.00 |
| 2016-01-14 | 1512 | 2099100 | 558 | 11466507 | 5.54 | 5.90 | 5.12 | 5.20 | 0.45 | -7.96% | 5.20 | 1 | 5.27 | 2 | 0.00 |
| 2016-01-15 | 1512 | 812379 | 272 | 4262411 | 5.22 | 5.32 | 5.16 | 5.26 | 0.06 | 1.15% | 5.26 | 14 | 5.28 | 6 | 0.00 |
| 2016-01-18 | 1512 | 732119 | 234 | 3866721 | 5.02 | 5.55 | 5.01 | 5.49 | 0.23 | 4.37% | 5.46 | 5 | 5.49 | 1 | 0.00 |
| 2016-01-19 | 1512 | 936060 | 293 | 5288465 | 5.40 | 5.77 | 5.40 | 5.60 | 0.11 | 2% | 5.56 | 12 | 5.60 | 56 | 0.00 |
| 2016-01-20 | 1512 | 514002 | 166 | 2864652 | 5.70 | 5.70 | 5.44 | 5.48 | 0.12 | -2.14% | 5.48 | 1 | 5.58 | 12 | 0.00 |
| 2016-01-21 | 1512 | 371090 | 136 | 2013524 | 5.59 | 5.59 | 5.35 | 5.37 | 0.11 | -2.01% | 5.37 | 15 | 5.40 | 2 | 0.00 |
| 2016-01-22 | 1512 | 351094 | 191 | 1912381 | 5.42 | 5.60 | 5.37 | 5.37 | 0.00 | 0% | 5.37 | 9 | 5.42 | 3 | 0.00 |
| 2016-01-25 | 1512 | 499037 | 158 | 2745315 | 5.39 | 5.58 | 5.39 | 5.54 | 0.17 | 3.17% | 5.50 | 27 | 5.54 | 9 | 0.00 |
| 2016-01-26 | 1512 | 379093 | 101 | 2055334 | 5.43 | 5.45 | 5.38 | 5.45 | 0.09 | -1.62% | 5.45 | 4 | 5.49 | 10 | 0.00 |
| 2016-01-27 | 1512 | 466608 | 158 | 2488038 | 5.49 | 5.50 | 5.25 | 5.25 | 0.20 | -3.67% | 5.25 | 23 | 5.29 | 2 | 0.00 |
| 2016-01-28 | 1512 | 388000 | 136 | 2026080 | 5.30 | 5.30 | 5.14 | 5.21 | 0.04 | -0.76% | 5.20 | 5 | 5.21 | 25 | 0.00 |
| 2016-01-29 | 1512 | 445002 | 149 | 2312090 | 5.14 | 5.26 | 5.14 | 5.24 | 0.03 | 0.58% | 5.16 | 2 | 5.24 | 11 | 0.00 |
| 2016-01-30 | 1512 | 407004 | 147 | 2105230 | 5.25 | 5.25 | 5.12 | 5.12 | 0.12 | -2.29% | 5.12 | 8 | 5.13 | 10 | 0.00 |
| 2016-02-02 | 1512 | 281003 | 107 | 1436595 | 5.17 | 5.17 | 5.09 | 5.11 | 0.02 | -0.2% | 5.11 | 11 | 5.14 | 42 | 0.00 |
| 2016-02-03 | 1512 | 302266 | 115 | 1548664 | 5.18 | 5.18 | 5.11 | 5.11 | 0.00 | 0% | 5.11 | 16 | 5.13 | 4 | 0.00 |
| 2016-02-15 | 1512 | 387721 | 151 | 1943686 | 5.00 | 5.13 | 4.95 | 4.99 | 0.12 | -2.35% | 4.99 | 1 | 5.08 | 2 | 0.00 |
| 2016-02-16 | 1512 | 609002 | 174 | 3137080 | 5.10 | 5.30 | 5.09 | 5.20 | 0.21 | 4.21% | 5.20 | 26 | 5.21 | 7 | 0.00 |
| 2016-02-17 | 1512 | 769009 | 185 | 3923815 | 5.25 | 5.25 | 5.03 | 5.05 | 0.15 | -2.88% | 5.05 | 14 | 5.09 | 1 | 0.00 |
| 2016-02-18 | 1512 | 581549 | 194 | 2993268 | 5.07 | 5.21 | 5.06 | 5.11 | 0.06 | 1.19% | 5.11 | 12 | 5.12 | 5 | 0.00 |
| 2016-02-19 | 1512 | 416241 | 144 | 2128349 | 5.18 | 5.20 | 5.06 | 5.06 | 0.05 | -0.98% | 5.06 | 9 | 5.14 | 5 | 0.00 |
| 2016-02-22 | 1512 | 296040 | 133 | 1504500 | 5.08 | 5.15 | 5.05 | 5.09 | 0.03 | 0.59% | 5.09 | 3 | 5.14 | 6 | 0.00 |
| 2016-02-23 | 1512 | 352113 | 119 | 1805025 | 5.11 | 5.18 | 5.05 | 5.11 | 0.02 | 0.39% | 5.11 | 15 | 5.15 | 4 | 0.00 |
| 2016-02-24 | 1512 | 452018 | 153 | 2290300 | 5.16 | 5.16 | 5.03 | 5.04 | 0.07 | -1.37% | 5.04 | 10 | 5.07 | 2 | 0.00 |
| 2016-02-25 | 1512 | 380028 | 160 | 1936360 | 5.10 | 5.14 | 5.07 | 5.07 | 0.03 | 0.6% | 5.07 | 18 | 5.12 | 6 | 0.00 |
| 2016-02-26 | 1512 | 588099 | 238 | 2960308 | 5.08 | 5.09 | 5.00 | 5.02 | 0.05 | -0.99% | 5.02 | 13 | 5.04 | 1 | 0.00 |
| 2016-03-01 | 1512 | 504029 | 179 | 2522407 | 5.03 | 5.06 | 4.99 | 5.00 | 0.02 | -0.4% | 5.00 | 12 | 5.01 | 16 | 0.00 |
| 2016-03-02 | 1512 | 348041 | 182 | 1750365 | 5.01 | 5.09 | 5.00 | 5.00 | 0.00 | 0% | 5.00 | 53 | 5.04 | 5 | 0.00 |
| 2016-03-03 | 1512 | 1535496 | 458 | 8167567 | 5.06 | 5.50 | 5.06 | 5.50 | 0.50 | 10% | 5.50 | 825 | 0.00 | 0 | 0.00 |
| 2016-03-04 | 1512 | 2891360 | 748 | 17086195 | 5.82 | 6.05 | 5.65 | 6.05 | 0.55 | 10% | 6.05 | 490 | 0.00 | 0 | 0.00 |
| 2016-03-07 | 1512 | 1518083 | 516 | 9131295 | 6.05 | 6.16 | 5.90 | 5.99 | 0.06 | -0.99% | 5.98 | 18 | 5.99 | 1 | 0.00 |
| 2016-03-08 | 1512 | 1438012 | 424 | 8270028 | 5.93 | 5.95 | 5.65 | 5.71 | 0.28 | -4.67% | 5.70 | 22 | 5.75 | 8 | 0.00 |
| 2016-03-09 | 1512 | 852038 | 251 | 4875779 | 5.79 | 5.85 | 5.55 | 5.70 | 0.01 | -0.18% | 5.70 | 8 | 5.72 | 5 | 0.00 |
| 2016-03-10 | 1512 | 359032 | 151 | 2025475 | 5.60 | 5.71 | 5.57 | 5.69 | 0.01 | -0.18% | 5.67 | 21 | 5.69 | 6 | 0.00 |
| 2016-03-11 | 1512 | 1462199 | 437 | 8701534 | 5.70 | 6.13 | 5.69 | 5.98 | 0.29 | 5.1% | 5.98 | 7 | 5.99 | 2 | 0.00 |
| 2016-03-14 | 1512 | 969044 | 273 | 5771803 | 5.90 | 6.04 | 5.86 | 5.91 | 0.07 | -1.17% | 5.91 | 22 | 5.93 | 5 | 0.00 |
| 2016-03-15 | 1512 | 685999 | 234 | 3953081 | 5.91 | 5.98 | 5.63 | 5.63 | 0.28 | -4.74% | 5.63 | 23 | 5.69 | 21 | 0.00 |
| 2016-03-16 | 1512 | 481330 | 162 | 2773698 | 5.62 | 5.86 | 5.62 | 5.80 | 0.17 | 3.02% | 5.80 | 2 | 5.84 | 6 | 0.00 |
| 2016-03-17 | 1512 | 299376 | 143 | 1717275 | 5.74 | 5.90 | 5.67 | 5.67 | 0.13 | -2.24% | 5.67 | 13 | 5.77 | 1 | 0.00 |
| 2016-03-18 | 1512 | 199319 | 80 | 1136752 | 5.67 | 5.78 | 5.67 | 5.69 | 0.02 | 0.35% | 5.69 | 6 | 5.71 | 3 | 0.00 |
| 2016-03-21 | 1512 | 439155 | 198 | 2557387 | 5.70 | 5.96 | 5.69 | 5.84 | 0.15 | 2.64% | 5.84 | 27 | 5.88 | 5 | 0.00 |
| 2016-03-22 | 1512 | 399030 | 141 | 2301024 | 5.82 | 5.87 | 5.70 | 5.70 | 0.14 | -2.4% | 5.70 | 7 | 5.74 | 6 | 0.00 |
| 2016-03-23 | 1512 | 368502 | 150 | 2110745 | 5.72 | 5.84 | 5.66 | 5.67 | 0.03 | -0.53% | 5.67 | 4 | 5.70 | 7 | 0.00 |
| 2016-03-24 | 1512 | 339046 | 114 | 1905682 | 5.75 | 5.75 | 5.55 | 5.64 | 0.03 | -0.53% | 5.61 | 5 | 5.64 | 8 | 0.00 |
| 2016-03-25 | 1512 | 260032 | 122 | 1455228 | 5.68 | 5.71 | 5.55 | 5.56 | 0.08 | -1.42% | 5.55 | 34 | 5.56 | 2 | 0.00 |
| 2016-03-28 | 1512 | 175500 | 88 | 988091 | 5.70 | 5.70 | 5.57 | 5.63 | 0.07 | 1.26% | 5.61 | 10 | 5.64 | 13 | 0.00 |
| 2016-03-29 | 1512 | 794239 | 250 | 4319401 | 5.58 | 5.59 | 5.30 | 5.38 | 0.25 | -4.44% | 5.36 | 6 | 5.38 | 6 | 0.00 |
| 2016-03-30 | 1512 | 577319 | 212 | 3053235 | 5.38 | 5.38 | 5.20 | 5.21 | 0.17 | -3.16% | 5.21 | 9 | 5.29 | 9 | 0.00 |
| 2016-03-31 | 1512 | 319018 | 123 | 1669390 | 5.21 | 5.29 | 5.20 | 5.25 | 0.04 | 0.77% | 5.24 | 10 | 5.27 | 1 | 0.00 |
| 2016-04-01 | 1512 | 387008 | 151 | 2071040 | 5.27 | 5.48 | 5.23 | 5.40 | 0.15 | 2.86% | 5.38 | 5 | 5.40 | 6 | 0.00 |
| 2016-04-06 | 1512 | 276269 | 192 | 1462837 | 5.39 | 5.40 | 5.25 | 5.27 | 0.13 | -2.41% | 5.27 | 1 | 5.28 | 12 | 0.00 |
| 2016-04-07 | 1512 | 260000 | 92 | 1375700 | 5.28 | 5.36 | 5.25 | 5.25 | 0.02 | -0.38% | 5.25 | 13 | 5.30 | 18 | 0.00 |
| 2016-04-08 | 1512 | 540065 | 163 | 2807154 | 5.25 | 5.27 | 5.16 | 5.18 | 0.07 | -1.33% | 5.18 | 1 | 5.22 | 1 | 0.00 |
| 2016-04-11 | 1512 | 370721 | 236 | 1892710 | 5.20 | 5.20 | 5.07 | 5.11 | 0.07 | -1.35% | 5.11 | 2 | 5.12 | 5 | 0.00 |
| 2016-04-12 | 1512 | 239017 | 106 | 1219665 | 5.18 | 5.18 | 5.04 | 5.07 | 0.04 | -0.78% | 5.06 | 6 | 5.07 | 3 | 0.00 |
| 2016-04-13 | 1512 | 364961 | 148 | 1880739 | 5.13 | 5.30 | 5.09 | 5.19 | 0.12 | 2.37% | 5.19 | 43 | 5.21 | 5 | 0.00 |
| 2016-04-14 | 1512 | 221000 | 79 | 1143130 | 5.25 | 5.25 | 5.15 | 5.15 | 0.04 | -0.77% | 5.15 | 7 | 5.17 | 21 | 0.00 |
| 2016-04-15 | 1512 | 134340 | 122 | 690556 | 5.14 | 5.18 | 5.07 | 5.16 | 0.01 | 0.19% | 5.15 | 3 | 5.16 | 5 | 0.00 |
| 2016-04-18 | 1512 | 192348 | 99 | 991406 | 5.19 | 5.19 | 5.10 | 5.15 | 0.01 | -0.19% | 5.15 | 12 | 5.18 | 50 | 0.00 |
| 2016-04-19 | 1512 | 142013 | 62 | 731905 | 5.20 | 5.20 | 5.12 | 5.14 | 0.01 | -0.19% | 5.14 | 3 | 5.19 | 15 | 0.00 |
| 2016-04-20 | 1512 | 209060 | 92 | 1065240 | 5.12 | 5.13 | 5.08 | 5.08 | 0.06 | -1.17% | 5.07 | 45 | 5.10 | 1 | 0.00 |
| 2016-04-21 | 1512 | 294122 | 93 | 1498065 | 5.17 | 5.17 | 5.08 | 5.08 | 0.00 | 0% | 5.08 | 25 | 5.11 | 1 | 0.00 |
| 2016-04-22 | 1512 | 211303 | 172 | 1069135 | 5.15 | 5.15 | 5.03 | 5.05 | 0.03 | -0.59% | 5.05 | 48 | 5.07 | 4 | 0.00 |
| 2016-04-25 | 1512 | 181306 | 157 | 913180 | 5.04 | 5.09 | 5.01 | 5.04 | 0.01 | -0.2% | 5.03 | 4 | 5.04 | 4 | 0.00 |
| 2016-04-26 | 1512 | 148100 | 91 | 751196 | 5.04 | 5.13 | 5.04 | 5.05 | 0.01 | 0.2% | 5.04 | 9 | 5.10 | 2 | 0.00 |
| 2016-04-27 | 1512 | 134014 | 71 | 683070 | 5.05 | 5.13 | 5.05 | 5.06 | 0.01 | 0.2% | 5.05 | 21 | 5.11 | 13 | 0.00 |
| 2016-04-28 | 1512 | 74335 | 50 | 376425 | 5.12 | 5.12 | 5.05 | 5.05 | 0.01 | -0.2% | 5.05 | 19 | 5.06 | 4 | 0.00 |
| 2016-04-29 | 1512 | 293012 | 93 | 1464790 | 5.05 | 5.06 | 4.96 | 4.99 | 0.06 | -1.19% | 4.99 | 8 | 5.00 | 7 | 0.00 |
| 2016-05-03 | 1512 | 454208 | 136 | 2187234 | 4.99 | 5.00 | 4.76 | 4.77 | 0.22 | -4.41% | 4.76 | 22 | 4.78 | 16 | 0.00 |
| 2016-05-04 | 1512 | 494029 | 171 | 2261132 | 4.77 | 4.77 | 4.50 | 4.56 | 0.21 | -4.4% | 4.51 | 5 | 4.56 | 5 | 0.00 |
| 2016-05-05 | 1512 | 165029 | 89 | 751108 | 4.60 | 4.62 | 4.50 | 4.55 | 0.01 | -0.22% | 4.55 | 8 | 4.58 | 1 | 0.00 |
| 2016-05-06 | 1512 | 122110 | 52 | 549862 | 4.55 | 4.56 | 4.45 | 4.56 | 0.01 | 0.22% | 4.52 | 4 | 4.56 | 1 | 0.00 |
| 2016-05-09 | 1512 | 162007 | 74 | 741218 | 4.57 | 4.66 | 4.50 | 4.50 | 0.06 | -1.32% | 4.50 | 12 | 4.55 | 2 | 0.00 |
| 2016-05-10 | 1512 | 269000 | 84 | 1187610 | 4.50 | 4.50 | 4.36 | 4.45 | 0.05 | -1.11% | 4.42 | 3 | 4.45 | 42 | 0.00 |
| 2016-05-11 | 1512 | 277362 | 112 | 1199007 | 4.49 | 4.49 | 4.25 | 4.27 | 0.18 | -4.04% | 4.25 | 24 | 4.27 | 8 | 0.00 |
| 2016-05-12 | 1512 | 515001 | 186 | 2127304 | 4.25 | 4.26 | 4.02 | 4.03 | 0.24 | -5.62% | 4.03 | 10 | 4.07 | 1 | 0.00 |
| 2016-05-13 | 1512 | 233002 | 111 | 940868 | 4.04 | 4.16 | 4.00 | 4.04 | 0.01 | 0.25% | 4.04 | 3 | 4.06 | 9 | 0.00 |
| 2016-05-16 | 1512 | 146415 | 63 | 596421 | 4.04 | 4.15 | 4.02 | 4.10 | 0.06 | 1.49% | 4.09 | 2 | 4.10 | 2 | 0.00 |
| 2016-05-17 | 1512 | 106001 | 39 | 438944 | 4.08 | 4.18 | 4.03 | 4.17 | 0.07 | 1.71% | 4.16 | 10 | 4.17 | 7 | 0.00 |
| 2016-05-18 | 1512 | 421000 | 129 | 1865910 | 4.16 | 4.58 | 4.16 | 4.48 | 0.31 | 7.43% | 4.44 | 4 | 4.48 | 19 | 0.00 |
| 2016-05-19 | 1512 | 200002 | 101 | 869608 | 4.33 | 4.41 | 4.28 | 4.28 | 0.20 | -4.46% | 4.28 | 11 | 4.33 | 1 | 0.00 |
| 2016-05-20 | 1512 | 116015 | 63 | 496691 | 4.28 | 4.32 | 4.26 | 4.30 | 0.02 | 0.47% | 4.29 | 2 | 4.32 | 2 | 0.00 |
| 2016-05-23 | 1512 | 269001 | 103 | 1194644 | 4.30 | 4.50 | 4.30 | 4.38 | 0.08 | 1.86% | 4.38 | 11 | 4.47 | 8 | 0.00 |
| 2016-05-24 | 1512 | 76004 | 42 | 335046 | 4.40 | 4.44 | 4.38 | 4.39 | 0.01 | 0.23% | 4.39 | 2 | 4.44 | 5 | 0.00 |
| 2016-05-25 | 1512 | 213456 | 84 | 945824 | 4.41 | 4.50 | 4.40 | 4.41 | 0.02 | 0.46% | 4.41 | 3 | 4.43 | 6 | 0.00 |
| 2016-05-26 | 1512 | 49060 | 29 | 217572 | 4.43 | 4.46 | 4.41 | 4.41 | 0.00 | 0% | 4.41 | 42 | 4.43 | 30 | 0.00 |
| 2016-05-27 | 1512 | 127003 | 52 | 560222 | 4.40 | 4.43 | 4.39 | 4.39 | 0.02 | -0.45% | 4.39 | 2 | 4.40 | 20 | 0.00 |
| 2016-05-30 | 1512 | 145012 | 53 | 637211 | 4.39 | 4.43 | 4.37 | 4.39 | 0.00 | 0% | 4.39 | 6 | 4.41 | 20 | 0.00 |
| 2016-05-31 | 1512 | 106001 | 49 | 463444 | 4.39 | 4.40 | 4.35 | 4.38 | 0.01 | -0.23% | 4.38 | 2 | 4.39 | 17 | 0.00 |
| 2016-06-01 | 1512 | 124768 | 51 | 550957 | 4.40 | 4.47 | 4.40 | 4.41 | 0.03 | 0.68% | 4.41 | 4 | 4.42 | 4 | 0.00 |
| 2016-06-02 | 1512 | 116500 | 48 | 511590 | 4.47 | 4.47 | 4.36 | 4.36 | 0.05 | -1.13% | 4.35 | 11 | 4.36 | 10 | 0.00 |
| 2016-06-03 | 1512 | 112453 | 41 | 487307 | 4.36 | 4.38 | 4.31 | 4.35 | 0.01 | -0.23% | 4.32 | 6 | 4.35 | 7 | 0.00 |
| 2016-06-04 | 1512 | 76367 | 46 | 330435 | 4.31 | 4.40 | 4.29 | 4.35 | 0.00 | 0% | 4.30 | 2 | 4.35 | 2 | 0.00 |
| 2016-06-06 | 1512 | 97000 | 49 | 416290 | 4.39 | 4.39 | 4.26 | 4.26 | 0.09 | -2.07% | 4.26 | 4 | 4.27 | 2 | 0.00 |
| 2016-06-07 | 1512 | 138345 | 62 | 587486 | 4.27 | 4.32 | 4.20 | 4.26 | 0.00 | 0% | 4.25 | 4 | 4.29 | 5 | 0.00 |
| 2016-06-08 | 1512 | 121007 | 47 | 515359 | 4.26 | 4.29 | 4.22 | 4.25 | 0.01 | -0.23% | 4.25 | 2 | 4.26 | 3 | 0.00 |
| 2016-06-13 | 1512 | 269633 | 128 | 1124804 | 4.24 | 4.24 | 4.10 | 4.22 | 0.03 | -0.71% | 4.22 | 4 | 4.23 | 6 | 0.00 |
| 2016-06-14 | 1512 | 121003 | 56 | 510762 | 4.21 | 4.24 | 4.17 | 4.22 | 0.00 | 0% | 4.21 | 16 | 4.22 | 9 | 0.00 |
| 2016-06-15 | 1512 | 452012 | 180 | 2020459 | 4.21 | 4.58 | 4.20 | 4.50 | 0.28 | 6.64% | 4.50 | 24 | 4.51 | 5 | 0.00 |
| 2016-06-16 | 1512 | 375388 | 137 | 1699554 | 4.50 | 4.57 | 4.40 | 4.51 | 0.01 | 0.22% | 4.51 | 12 | 4.57 | 9 | 0.00 |
| 2016-06-17 | 1512 | 179000 | 74 | 826930 | 4.60 | 4.68 | 4.57 | 4.58 | 0.07 | 1.55% | 4.58 | 8 | 4.62 | 2 | 0.00 |
| 2016-06-20 | 1512 | 112004 | 58 | 510026 | 4.59 | 4.60 | 4.50 | 4.59 | 0.01 | 0.22% | 4.58 | 1 | 4.59 | 10 | 0.00 |
| 2016-06-21 | 1512 | 89915 | 51 | 406677 | 4.59 | 4.62 | 4.46 | 4.52 | 0.07 | -1.53% | 4.52 | 2 | 4.56 | 2 | 0.00 |
| 2016-06-22 | 1512 | 400133 | 164 | 1905766 | 4.55 | 4.95 | 4.55 | 4.90 | 0.38 | 8.41% | 4.83 | 10 | 4.90 | 3 | 0.00 |
| 2016-06-23 | 1512 | 517162 | 146 | 2525629 | 4.87 | 5.00 | 4.80 | 4.87 | 0.03 | -0.61% | 4.87 | 4 | 4.92 | 15 | 0.00 |
| 2016-06-24 | 1512 | 452137 | 152 | 2179750 | 4.76 | 4.91 | 4.65 | 4.80 | 0.07 | -1.44% | 4.78 | 1 | 4.80 | 55 | 0.00 |
| 2016-06-27 | 1512 | 216097 | 85 | 999993 | 4.61 | 4.78 | 4.57 | 4.57 | 0.23 | -4.79% | 4.57 | 5 | 4.75 | 3 | 0.00 |
| 2016-06-28 | 1512 | 158009 | 77 | 741809 | 4.60 | 4.74 | 4.60 | 4.74 | 0.17 | 3.72% | 4.70 | 20 | 4.74 | 5 | 0.00 |
| 2016-06-29 | 1512 | 151168 | 64 | 712391 | 4.75 | 4.77 | 4.65 | 4.68 | 0.06 | -1.27% | 4.68 | 21 | 4.70 | 2 | 0.00 |
| 2016-06-30 | 1512 | 215011 | 67 | 1013408 | 4.74 | 4.82 | 4.62 | 4.73 | 0.05 | 1.07% | 4.73 | 1 | 4.76 | 4 | 0.00 |
| 2016-07-01 | 1512 | 64884 | 39 | 308632 | 4.76 | 4.79 | 4.73 | 4.76 | 0.03 | 0.63% | 4.73 | 34 | 4.76 | 3 | 0.00 |
| 2016-07-04 | 1512 | 184000 | 56 | 874840 | 4.76 | 4.78 | 4.70 | 4.70 | 0.06 | -1.26% | 4.70 | 13 | 4.72 | 7 | 0.00 |
| 2016-07-06 | 1512 | 291031 | 113 | 1390756 | 4.72 | 4.83 | 4.70 | 4.70 | 0.08 | 0% | 4.70 | 5 | 4.78 | 24 | 0.00 |
| 2016-07-07 | 1512 | 293006 | 80 | 1386287 | 4.67 | 4.80 | 4.67 | 4.80 | 0.10 | 2.13% | 4.70 | 10 | 4.80 | 3 | 0.00 |
| 2016-07-11 | 1512 | 197092 | 71 | 951498 | 4.80 | 4.90 | 4.80 | 4.80 | 0.00 | 0% | 4.79 | 5 | 4.80 | 10 | 0.00 |
| 2016-07-12 | 1512 | 165326 | 57 | 795312 | 4.81 | 4.85 | 4.77 | 4.78 | 0.02 | -0.42% | 4.78 | 13 | 4.81 | 3 | 0.00 |
| 2016-07-13 | 1512 | 166546 | 63 | 791543 | 4.75 | 4.80 | 4.70 | 4.79 | 0.01 | 0.21% | 4.77 | 45 | 4.79 | 1 | 0.00 |
| 2016-07-14 | 1512 | 231500 | 65 | 1108719 | 4.79 | 4.82 | 4.76 | 4.76 | 0.03 | -0.63% | 4.75 | 14 | 4.77 | 4 | 0.00 |
| 2016-07-15 | 1512 | 234653 | 68 | 1117568 | 4.76 | 4.81 | 4.70 | 4.73 | 0.03 | -0.63% | 4.73 | 3 | 4.80 | 31 | 0.00 |
| 2016-07-18 | 1512 | 144412 | 48 | 685243 | 4.73 | 4.77 | 4.72 | 4.74 | 0.01 | 0.21% | 4.74 | 3 | 4.77 | 18 | 0.00 |
| 2016-07-19 | 1512 | 163347 | 52 | 772350 | 4.72 | 4.76 | 4.71 | 4.72 | 0.02 | -0.42% | 4.72 | 8 | 4.74 | 3 | 0.00 |
| 2016-07-20 | 1512 | 177007 | 65 | 832931 | 4.74 | 4.74 | 4.68 | 4.68 | 0.04 | -0.85% | 4.68 | 10 | 4.70 | 10 | 0.00 |
| 2016-07-21 | 1512 | 269445 | 82 | 1269004 | 4.68 | 4.75 | 4.68 | 4.69 | 0.01 | 0.21% | 4.69 | 9 | 4.70 | 1 | 0.00 |
| 2016-07-22 | 1512 | 131822 | 43 | 618499 | 4.72 | 4.75 | 4.67 | 4.67 | 0.02 | -0.43% | 4.67 | 12 | 4.71 | 3 | 0.00 |
| 2016-07-25 | 1512 | 203059 | 70 | 947722 | 4.69 | 4.69 | 4.64 | 4.64 | 0.03 | -0.64% | 4.63 | 5 | 4.64 | 1 | 0.00 |
| 2016-07-26 | 1512 | 127790 | 52 | 598102 | 4.65 | 4.74 | 4.65 | 4.71 | 0.07 | 1.51% | 4.67 | 5 | 4.71 | 2 | 0.00 |
| 2016-07-27 | 1512 | 90024 | 52 | 422400 | 4.76 | 4.76 | 4.66 | 4.71 | 0.00 | 0% | 4.66 | 1 | 4.71 | 3 | 0.00 |
| 2016-07-28 | 1512 | 111006 | 43 | 519125 | 4.69 | 4.71 | 4.65 | 4.70 | 0.01 | -0.21% | 4.68 | 1 | 4.70 | 5 | 0.00 |
| 2016-07-29 | 1512 | 347035 | 103 | 1659551 | 4.74 | 4.89 | 4.73 | 4.73 | 0.03 | 0.64% | 4.73 | 10 | 4.78 | 5 | 0.00 |
| 2016-08-01 | 1512 | 212133 | 78 | 1010397 | 4.73 | 4.82 | 4.71 | 4.78 | 0.05 | 1.06% | 4.73 | 23 | 4.79 | 9 | 0.00 |
| 2016-08-02 | 1512 | 198018 | 45 | 938900 | 4.75 | 4.77 | 4.70 | 4.73 | 0.05 | -1.05% | 4.73 | 13 | 4.76 | 1 | 0.00 |
| 2016-08-03 | 1512 | 104067 | 75 | 493519 | 4.70 | 4.76 | 4.70 | 4.75 | 0.02 | 0.42% | 4.75 | 9 | 4.76 | 2 | 0.00 |
| 2016-08-04 | 1512 | 151055 | 80 | 717922 | 4.75 | 4.80 | 4.71 | 4.75 | 0.00 | 0% | 4.75 | 30 | 4.76 | 2 | 0.00 |
| 2016-08-05 | 1512 | 293060 | 112 | 1381044 | 4.82 | 4.82 | 4.68 | 4.72 | 0.03 | -0.63% | 4.72 | 10 | 4.76 | 12 | 0.00 |
| 2016-08-08 | 1512 | 171727 | 85 | 821809 | 4.75 | 4.84 | 4.74 | 4.84 | 0.12 | 2.54% | 4.81 | 1 | 4.84 | 7 | 0.00 |
| 2016-08-09 | 1512 | 243021 | 87 | 1173923 | 4.87 | 4.87 | 4.80 | 4.81 | 0.03 | -0.62% | 4.81 | 3 | 4.84 | 3 | 0.00 |
| 2016-08-10 | 1512 | 2252666 | 489 | 11736986 | 4.80 | 5.29 | 4.80 | 5.29 | 0.48 | 9.98% | 5.29 | 75 | 0.00 | 0 | 0.00 |
| 2016-08-11 | 1512 | 2058203 | 495 | 10783192 | 5.15 | 5.34 | 5.10 | 5.22 | 0.07 | -1.32% | 5.22 | 81 | 5.28 | 9 | 0.00 |
| 2016-08-12 | 1512 | 571731 | 172 | 2965337 | 5.23 | 5.26 | 5.11 | 5.16 | 0.06 | -1.15% | 5.16 | 7 | 5.19 | 3 | 0.00 |
| 2016-08-15 | 1512 | 853124 | 231 | 4286574 | 5.10 | 5.16 | 4.94 | 4.99 | 0.17 | -3.29% | 4.99 | 3 | 5.01 | 4 | 0.00 |
| 2016-08-16 | 1512 | 430188 | 110 | 2152215 | 4.99 | 5.07 | 4.93 | 5.03 | 0.04 | 0.8% | 5.01 | 20 | 5.03 | 16 | 0.00 |
| 2016-08-17 | 1512 | 299364 | 83 | 1493760 | 5.04 | 5.04 | 4.93 | 4.96 | 0.07 | -1.39% | 4.96 | 22 | 5.00 | 24 | 0.00 |
| 2016-08-18 | 1512 | 250712 | 74 | 1252910 | 4.95 | 5.01 | 4.95 | 5.01 | 0.05 | 1.01% | 5.00 | 12 | 5.01 | 9 | 0.00 |
| 2016-08-19 | 1512 | 262362 | 91 | 1303950 | 5.01 | 5.01 | 4.95 | 4.97 | 0.04 | -0.8% | 4.97 | 4 | 5.00 | 48 | 0.00 |
| 2016-08-22 | 1512 | 323914 | 124 | 1603730 | 4.98 | 5.02 | 4.88 | 4.88 | 0.09 | -1.81% | 4.88 | 42 | 4.94 | 5 | 0.00 |
| 2016-08-23 | 1512 | 197017 | 67 | 958147 | 4.86 | 4.94 | 4.82 | 4.92 | 0.04 | 0.82% | 4.85 | 38 | 4.92 | 9 | 0.00 |
| 2016-08-24 | 1512 | 267524 | 84 | 1330551 | 5.00 | 5.03 | 4.87 | 4.95 | 0.03 | 0.61% | 4.95 | 12 | 5.00 | 15 | 0.00 |
| 2016-08-25 | 1512 | 163489 | 72 | 815439 | 4.93 | 5.03 | 4.93 | 5.02 | 0.07 | 1.41% | 5.00 | 7 | 5.01 | 7 | 0.00 |
| 2016-08-26 | 1512 | 400670 | 148 | 2035410 | 5.01 | 5.15 | 4.99 | 5.03 | 0.01 | 0.2% | 5.03 | 16 | 5.10 | 12 | 0.00 |
| 2016-08-29 | 1512 | 360080 | 161 | 1820600 | 5.04 | 5.14 | 4.96 | 5.14 | 0.11 | 2.19% | 5.04 | 12 | 5.14 | 5 | 0.00 |
| 2016-08-30 | 1512 | 376091 | 178 | 1939556 | 5.14 | 5.19 | 5.12 | 5.12 | 0.02 | -0.39% | 5.12 | 21 | 5.16 | 20 | 0.00 |
| 2016-08-31 | 1512 | 422049 | 136 | 2136295 | 5.12 | 5.12 | 5.04 | 5.07 | 0.05 | -0.98% | 5.07 | 12 | 5.08 | 3 | 0.00 |
| 2016-09-01 | 1512 | 157004 | 49 | 789370 | 5.05 | 5.12 | 5.01 | 5.02 | 0.05 | -0.99% | 5.02 | 1 | 5.06 | 1 | 0.00 |
| 2016-09-02 | 1512 | 142658 | 59 | 718089 | 5.05 | 5.10 | 5.00 | 5.00 | 0.02 | -0.4% | 4.99 | 6 | 5.00 | 15 | 0.00 |
| 2016-09-05 | 1512 | 124305 | 54 | 620395 | 5.04 | 5.07 | 4.96 | 5.00 | 0.00 | 0% | 4.99 | 5 | 5.00 | 5 | 0.00 |
| 2016-09-06 | 1512 | 125048 | 70 | 629472 | 5.00 | 5.13 | 4.99 | 4.99 | 0.01 | -0.2% | 4.99 | 11 | 5.00 | 5 | 0.00 |
| 2016-09-07 | 1512 | 273500 | 84 | 1389679 | 5.08 | 5.12 | 5.01 | 5.12 | 0.13 | 2.61% | 5.06 | 5 | 5.12 | 10 | 0.00 |
| 2016-09-08 | 1512 | 118003 | 46 | 597525 | 5.12 | 5.12 | 5.02 | 5.05 | 0.07 | -1.37% | 5.05 | 7 | 5.09 | 5 | 0.00 |
| 2016-09-09 | 1512 | 648476 | 203 | 3391454 | 5.06 | 5.33 | 5.03 | 5.24 | 0.19 | 3.76% | 5.23 | 18 | 5.26 | 2 | 0.00 |
| 2016-09-10 | 1512 | 346006 | 85 | 1793480 | 5.09 | 5.23 | 5.09 | 5.20 | 0.04 | -0.76% | 5.19 | 20 | 5.20 | 2 | 0.00 |
| 2016-09-12 | 1512 | 479050 | 126 | 2517260 | 5.20 | 5.35 | 5.17 | 5.20 | 0.00 | 0% | 5.20 | 6 | 5.24 | 5 | 0.00 |
| 2016-09-13 | 1512 | 970750 | 262 | 5220329 | 5.21 | 5.46 | 5.21 | 5.30 | 0.10 | 1.92% | 5.30 | 2 | 5.36 | 2 | 0.00 |
| 2016-09-14 | 1512 | 398225 | 123 | 2094231 | 5.26 | 5.33 | 5.22 | 5.22 | 0.08 | -1.51% | 5.22 | 13 | 5.28 | 3 | 0.00 |
| 2016-09-19 | 1512 | 452984 | 111 | 2371526 | 5.25 | 5.28 | 5.18 | 5.23 | 0.01 | 0.19% | 5.21 | 8 | 5.25 | 7 | 0.00 |
| 2016-09-20 | 1512 | 315975 | 112 | 1681840 | 5.22 | 5.40 | 5.21 | 5.25 | 0.02 | 0.38% | 5.23 | 3 | 5.25 | 4 | 0.00 |
| 2016-09-21 | 1512 | 667250 | 207 | 3590010 | 5.25 | 5.45 | 5.25 | 5.43 | 0.18 | 3.43% | 5.40 | 15 | 5.43 | 7 | 0.00 |
| 2016-09-22 | 1512 | 825030 | 236 | 4525342 | 5.43 | 5.54 | 5.36 | 5.44 | 0.01 | 0.18% | 5.44 | 27 | 5.46 | 10 | 0.00 |
| 2016-09-23 | 1512 | 855213 | 209 | 4718854 | 5.54 | 5.59 | 5.46 | 5.51 | 0.07 | 1.29% | 5.51 | 2 | 5.53 | 4 | 0.00 |
| 2016-09-26 | 1512 | 323003 | 96 | 1767785 | 5.55 | 5.55 | 5.45 | 5.46 | 0.05 | -0.91% | 5.46 | 2 | 5.49 | 1 | 0.00 |
| 2016-09-29 | 1512 | 685920 | 163 | 3811690 | 5.47 | 5.66 | 5.46 | 5.56 | 0.10 | 1.83% | 5.56 | 7 | 5.61 | 20 | 0.00 |
| 2016-09-30 | 1512 | 555920 | 161 | 3087162 | 5.60 | 5.63 | 5.49 | 5.49 | 0.07 | -1.26% | 5.49 | 7 | 5.51 | 3 | 0.00 |
| 2016-10-03 | 1512 | 577000 | 165 | 3105507 | 5.54 | 5.54 | 5.27 | 5.27 | 0.22 | -4.01% | 5.27 | 14 | 5.38 | 5 | 0.00 |
| 2016-10-04 | 1512 | 295600 | 91 | 1573868 | 5.27 | 5.35 | 5.27 | 5.31 | 0.04 | 0.76% | 5.31 | 4 | 5.34 | 10 | 0.00 |
| 2016-10-05 | 1512 | 256300 | 83 | 1349209 | 5.35 | 5.35 | 5.20 | 5.22 | 0.09 | -1.69% | 5.22 | 12 | 5.29 | 5 | 0.00 |
| 2016-10-06 | 1512 | 285054 | 75 | 1492481 | 5.27 | 5.29 | 5.20 | 5.24 | 0.02 | 0.38% | 5.24 | 18 | 5.26 | 5 | 0.00 |
| 2016-10-07 | 1512 | 398162 | 102 | 2086448 | 5.29 | 5.30 | 5.18 | 5.18 | 0.06 | -1.15% | 5.18 | 10 | 5.26 | 15 | 0.00 |
| 2016-10-11 | 1512 | 736049 | 185 | 3660114 | 5.19 | 5.19 | 4.82 | 4.92 | 0.26 | -5.02% | 4.92 | 7 | 4.93 | 9 | 0.00 |
| 2016-10-12 | 1512 | 418587 | 98 | 2050726 | 4.92 | 4.92 | 4.85 | 4.85 | 0.07 | -1.42% | 4.85 | 27 | 4.93 | 25 | 0.00 |
| 2016-10-13 | 1512 | 148465 | 42 | 725175 | 4.90 | 4.97 | 4.86 | 4.86 | 0.01 | 0.21% | 4.86 | 5 | 4.93 | 2 | 0.00 |
| 2016-10-14 | 1512 | 357100 | 75 | 1724910 | 4.86 | 4.93 | 4.80 | 4.80 | 0.06 | -1.23% | 4.77 | 1 | 4.80 | 19 | 0.00 |
| 2016-10-17 | 1512 | 249900 | 92 | 1167821 | 4.80 | 4.81 | 4.40 | 4.77 | 0.03 | -0.63% | 4.76 | 30 | 4.80 | 15 | 0.00 |
| 2016-10-18 | 1512 | 95443 | 44 | 451412 | 4.77 | 4.83 | 4.65 | 4.74 | 0.03 | -0.63% | 4.73 | 3 | 4.83 | 5 | 0.00 |
| 2016-10-19 | 1512 | 151050 | 63 | 727605 | 4.74 | 4.90 | 4.74 | 4.80 | 0.06 | 1.27% | 4.80 | 23 | 4.84 | 3 | 0.00 |
| 2016-10-20 | 1512 | 274170 | 77 | 1324884 | 4.80 | 4.90 | 4.80 | 4.81 | 0.01 | 0.21% | 4.81 | 10 | 4.87 | 7 | 0.00 |
| 2016-10-21 | 1512 | 273001 | 52 | 1331414 | 4.86 | 4.93 | 4.85 | 4.86 | 0.05 | 1.04% | 4.86 | 24 | 4.90 | 3 | 0.00 |
| 2016-10-24 | 1512 | 109007 | 27 | 529608 | 4.86 | 4.90 | 4.85 | 4.90 | 0.04 | 0.82% | 4.88 | 5 | 4.90 | 31 | 0.00 |
| 2016-10-25 | 1512 | 72166 | 26 | 350784 | 4.90 | 4.90 | 4.83 | 4.86 | 0.04 | -0.82% | 4.86 | 8 | 4.89 | 4 | 0.00 |
| 2016-10-26 | 1512 | 166007 | 54 | 817590 | 4.89 | 4.95 | 4.88 | 4.94 | 0.08 | 1.65% | 4.91 | 4 | 4.94 | 5 | 0.00 |
| 2016-10-27 | 1512 | 145174 | 53 | 705734 | 4.94 | 4.94 | 4.85 | 4.85 | 0.09 | -1.82% | 4.85 | 9 | 4.86 | 5 | 0.00 |
| 2016-10-28 | 1512 | 113005 | 34 | 549450 | 4.85 | 4.89 | 4.85 | 4.88 | 0.03 | 0.62% | 4.85 | 12 | 4.88 | 13 | 0.00 |
| 2016-10-31 | 1512 | 274500 | 52 | 1322239 | 4.86 | 4.86 | 4.80 | 4.83 | 0.05 | -1.02% | 4.80 | 14 | 4.85 | 10 | 0.00 |
| 2016-11-01 | 1512 | 59092 | 31 | 284066 | 4.80 | 4.83 | 4.80 | 4.81 | 0.02 | -0.41% | 4.81 | 1 | 4.83 | 28 | 0.00 |
| 2016-11-02 | 1512 | 291186 | 77 | 1375161 | 4.81 | 4.83 | 4.65 | 4.65 | 0.16 | -3.33% | 4.65 | 4 | 4.68 | 2 | 0.00 |
| 2016-11-03 | 1512 | 214879 | 72 | 977815 | 4.61 | 4.65 | 4.50 | 4.55 | 0.10 | -2.15% | 4.55 | 41 | 4.58 | 1 | 0.00 |
| 2016-11-04 | 1512 | 108004 | 49 | 490606 | 4.52 | 4.60 | 4.51 | 4.51 | 0.04 | -0.88% | 4.51 | 48 | 4.55 | 17 | 0.00 |
| 2016-11-07 | 1512 | 196024 | 71 | 930183 | 4.52 | 4.85 | 4.52 | 4.79 | 0.28 | 6.21% | 4.73 | 10 | 4.78 | 11 | 0.00 |
| 2016-11-08 | 1512 | 77001 | 31 | 366154 | 4.80 | 4.80 | 4.70 | 4.70 | 0.09 | -1.88% | 4.70 | 38 | 4.75 | 10 | 0.00 |
| 2016-11-09 | 1512 | 295004 | 89 | 1343086 | 4.70 | 4.70 | 4.41 | 4.53 | 0.17 | -3.62% | 4.53 | 1 | 4.58 | 6 | 0.00 |
| 2016-11-10 | 1512 | 153379 | 51 | 707997 | 4.56 | 4.67 | 4.56 | 4.62 | 0.09 | 1.99% | 4.62 | 2 | 4.64 | 12 | 0.00 |
| 2016-11-11 | 1512 | 207004 | 76 | 960776 | 4.65 | 4.73 | 4.55 | 4.55 | 0.07 | -1.52% | 4.54 | 6 | 4.55 | 4 | 0.00 |
| 2016-11-14 | 1512 | 149237 | 268 | 673489 | 4.58 | 4.58 | 4.41 | 4.54 | 0.01 | -0.22% | 4.50 | 3 | 4.54 | 3 | 0.00 |
| 2016-11-15 | 1512 | 134059 | 97 | 606989 | 4.50 | 4.55 | 4.50 | 4.53 | 0.01 | -0.22% | 4.53 | 5 | 4.55 | 1 | 0.00 |
| 2016-11-16 | 1512 | 61014 | 28 | 280792 | 4.51 | 4.62 | 4.51 | 4.55 | 0.02 | 0.44% | 4.55 | 3 | 4.59 | 3 | 0.00 |
| 2016-11-17 | 1512 | 113001 | 42 | 513984 | 4.52 | 4.59 | 4.52 | 4.52 | 0.03 | -0.66% | 4.52 | 2 | 4.55 | 3 | 0.00 |
| 2016-11-18 | 1512 | 90001 | 36 | 412074 | 4.52 | 4.60 | 4.52 | 4.59 | 0.07 | 1.55% | 4.56 | 10 | 4.59 | 1 | 0.00 |
| 2016-11-21 | 1512 | 118955 | 62 | 549032 | 4.60 | 4.64 | 4.60 | 4.62 | 0.03 | 0.65% | 4.61 | 38 | 4.62 | 5 | 0.00 |
| 2016-11-22 | 1512 | 60061 | 21 | 278012 | 4.62 | 4.65 | 4.60 | 4.63 | 0.01 | 0.22% | 4.63 | 4 | 4.64 | 1 | 0.00 |
| 2016-11-23 | 1512 | 150475 | 58 | 701858 | 4.63 | 4.69 | 4.63 | 4.68 | 0.05 | 1.08% | 4.66 | 2 | 4.68 | 1 | 0.00 |
| 2016-11-24 | 1512 | 146805 | 50 | 678090 | 4.65 | 4.70 | 4.56 | 4.68 | 0.00 | 0% | 4.60 | 1 | 4.68 | 2 | 0.00 |
| 2016-11-25 | 1512 | 56180 | 34 | 261285 | 4.67 | 4.67 | 4.62 | 4.62 | 0.06 | -1.28% | 4.62 | 26 | 4.66 | 1 | 0.00 |
| 2016-11-28 | 1512 | 94905 | 44 | 437441 | 4.63 | 4.67 | 4.60 | 4.67 | 0.05 | 1.08% | 4.60 | 15 | 4.67 | 3 | 0.00 |
| 2016-11-29 | 1512 | 182060 | 59 | 843595 | 4.67 | 4.67 | 4.59 | 4.67 | 0.00 | 0% | 4.66 | 9 | 4.67 | 12 | 0.00 |
| 2016-11-30 | 1512 | 147005 | 36 | 679141 | 4.61 | 4.67 | 4.58 | 4.65 | 0.02 | -0.43% | 4.65 | 8 | 4.66 | 1 | 0.00 |
| 2016-12-01 | 1512 | 346473 | 110 | 1647799 | 4.66 | 4.82 | 4.66 | 4.78 | 0.13 | 2.8% | 4.78 | 3 | 4.79 | 17 | 0.00 |
| 2016-12-02 | 1512 | 215756 | 61 | 1029041 | 4.79 | 4.80 | 4.73 | 4.73 | 0.05 | -1.05% | 4.72 | 11 | 4.74 | 5 | 0.00 |
| 2016-12-05 | 1512 | 134013 | 47 | 634694 | 4.67 | 4.76 | 4.67 | 4.75 | 0.02 | 0.42% | 4.71 | 12 | 4.74 | 5 | 0.00 |
| 2016-12-06 | 1512 | 393412 | 137 | 1940297 | 4.75 | 5.20 | 4.74 | 4.95 | 0.20 | 4.21% | 4.92 | 2 | 4.95 | 3 | 0.00 |
| 2016-12-07 | 1512 | 512002 | 101 | 2539888 | 5.09 | 5.10 | 4.90 | 4.90 | 0.05 | -1.01% | 4.90 | 18 | 4.96 | 5 | 0.00 |
| 2016-12-08 | 1512 | 131011 | 45 | 643852 | 4.99 | 4.99 | 4.90 | 4.93 | 0.03 | 0.61% | 4.92 | 11 | 4.93 | 5 | 0.00 |
| 2016-12-09 | 1512 | 100281 | 36 | 497205 | 4.93 | 4.98 | 4.93 | 4.94 | 0.01 | 0.2% | 4.94 | 11 | 4.96 | 2 | 0.00 |
| 2016-12-12 | 1512 | 273452 | 98 | 1364530 | 4.95 | 5.05 | 4.95 | 5.04 | 0.10 | 2.02% | 5.00 | 6 | 5.04 | 1 | 0.00 |
| 2016-12-13 | 1512 | 291006 | 57 | 1461150 | 5.04 | 5.05 | 5.00 | 5.00 | 0.04 | -0.79% | 5.00 | 6 | 5.02 | 4 | 0.00 |
| 2016-12-14 | 1512 | 216575 | 71 | 1099025 | 5.00 | 5.10 | 5.00 | 5.04 | 0.04 | 0.8% | 5.04 | 9 | 5.06 | 1 | 0.00 |
| 2016-12-15 | 1512 | 334010 | 73 | 1684130 | 5.03 | 5.10 | 5.00 | 5.01 | 0.03 | -0.6% | 5.01 | 12 | 5.07 | 1 | 0.00 |
| 2016-12-16 | 1512 | 264006 | 64 | 1323290 | 5.03 | 5.09 | 5.00 | 5.04 | 0.03 | 0.6% | 5.02 | 15 | 5.04 | 3 | 0.00 |
| 2016-12-19 | 1512 | 493010 | 76 | 2453990 | 4.98 | 5.00 | 4.95 | 4.99 | 0.05 | -0.99% | 4.99 | 3 | 5.00 | 26 | 0.00 |
| 2016-12-20 | 1512 | 107302 | 31 | 531886 | 4.97 | 5.00 | 4.95 | 5.00 | 0.01 | 0.2% | 4.96 | 6 | 5.00 | 5 | 0.00 |
| 2016-12-21 | 1512 | 128008 | 40 | 638105 | 5.00 | 5.00 | 4.97 | 4.97 | 0.03 | -0.6% | 4.97 | 11 | 4.99 | 5 | 0.00 |
| 2016-12-22 | 1512 | 166294 | 49 | 831410 | 4.99 | 5.02 | 4.96 | 5.01 | 0.04 | 0.8% | 5.01 | 1 | 5.03 | 2 | 0.00 |
| 2016-12-23 | 1512 | 202004 | 68 | 1017690 | 5.05 | 5.09 | 5.01 | 5.08 | 0.07 | 1.4% | 5.04 | 1 | 5.08 | 8 | 0.00 |
| 2016-12-26 | 1512 | 271212 | 70 | 1376520 | 5.08 | 5.10 | 5.00 | 5.10 | 0.02 | 0.39% | 5.10 | 15 | 5.14 | 12 | 0.00 |
| 2016-12-27 | 1512 | 1738796 | 419 | 9395743 | 5.11 | 5.55 | 5.11 | 5.50 | 0.40 | 7.84% | 5.46 | 1 | 5.50 | 61 | 0.00 |
| 2016-12-28 | 1512 | 4560876 | 795 | 26571992 | 5.57 | 6.00 | 5.55 | 5.85 | 0.35 | 6.36% | 5.84 | 13 | 5.85 | 29 | 0.00 |
| 2016-12-29 | 1512 | 2552287 | 723 | 15387057 | 5.99 | 6.13 | 5.85 | 6.11 | 0.26 | 4.44% | 6.11 | 49 | 6.12 | 108 | 0.00 |
| 2016-12-30 | 1512 | 3270501 | 722 | 19520609 | 6.20 | 6.21 | 5.71 | 5.97 | 0.14 | -2.29% | 5.97 | 94 | 5.99 | 38 | 0.00 |