大亞(1609)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 | 4.58 0 0% | 4.54 -0.04 -0.87% | 4.46 -0.08 -1.76% | 4.45 -0.01 -0.22% | 4.42 -0.03 -0.67% | 4.40 -0.02 -0.45% | 4.37 -0.03 -0.68% | 4.38 0.01 0.23% | 4.40 0.02 0.46% | 4.39 -0.01 -0.23% | 4.37 -0.02 -0.46% | 4.37 0 0% | 4.32 -0.05 -1.14% | 4.30 -0.02 -0.46% | 4.30 0 0% | 4.33 0.03 0.7% | 4.32 -0.01 -0.23% | 4.31 -0.01 -0.23% | 4.31 0 0% | 4.33 0.02 0.46% | 4.34 0.01 0.23% | 4.38 | ||||||||||
| 2 月 | 4.35 0.01 0.23% | 4.32 -0.03 -0.69% | 4.31 -0.01 -0.23% | 4.37 0.06 1.39% | 4.39 0.02 0.46% | 4.48 0.09 2.05% | 4.43 -0.05 -1.12% | 4.48 0.05 1.13% | 4.55 0.07 1.56% | 4.56 0.01 0.22% | 4.56 0 0% | 4.52 -0.04 -0.88% | 4.46 | |||||||||||||||||||
| 3 月 | 4.54 0.02 0.44% | 4.54 0 0% | 4.60 0.06 1.32% | 4.74 0.14 3.04% | 4.88 0.14 2.95% | 4.86 -0.02 -0.41% | 4.80 -0.06 -1.23% | 4.81 0.01 0.21% | 4.79 -0.02 -0.42% | 4.85 0.06 1.25% | 4.72 -0.13 -2.68% | 4.76 0.04 0.85% | 4.74 -0.02 -0.42% | 4.75 0.01 0.21% | 4.74 -0.01 -0.21% | 4.69 -0.05 -1.05% | 4.68 -0.01 -0.21% | 4.61 -0.07 -1.5% | 4.60 -0.01 -0.22% | 4.60 0 0% | 4.57 -0.03 -0.65% | 4.60 0.03 0.66% | 4.57 -0.03 -0.65% | 4.71 | ||||||||
| 4 月 | 4.55 -0.02 -0.44% | 4.54 -0.01 -0.22% | 4.56 0.02 0.44% | 4.69 0.13 2.85% | 4.61 -0.08 -1.71% | 4.56 -0.05 -1.08% | 4.60 0.04 0.88% | 4.57 -0.03 -0.65% | 4.61 0.04 0.88% | 4.67 0.06 1.3% | 4.75 0.08 1.71% | 4.68 -0.07 -1.47% | 4.67 -0.01 -0.21% | 4.66 -0.01 -0.21% | 4.65 -0.01 -0.21% | 4.64 -0.01 -0.22% | 4.62 -0.02 -0.43% | 4.58 -0.04 -0.87% | 4.46 -0.12 -2.62% | 4.6 | ||||||||||||
| 5 月 | 4.48 0.02 0.45% | 4.37 -0.11 -2.46% | 4.32 -0.05 -1.14% | 4.39 0.07 1.62% | 4.39 0 0% | 4.37 -0.02 -0.46% | 4.36 -0.01 -0.23% | 4.33 -0.03 -0.69% | 4.22 -0.11 -2.54% | 4.16 -0.06 -1.42% | 4.17 0.01 0.24% | 4.17 0 0% | 4.14 -0.03 -0.72% | 4.17 0.03 0.72% | 4.25 0.08 1.92% | 4.24 -0.01 -0.24% | 4.27 0.03 0.71% | 4.31 0.04 0.94% | 4.34 0.03 0.7% | 4.33 -0.01 -0.23% | 4.33 0 0% | 4.29 | ||||||||||
| 6 月 | 4.35 0.02 0.46% | 4.37 0.02 0.46% | 4.35 -0.02 -0.46% | 4.32 -0.03 -0.69% | 4.30 -0.02 -0.46% | 4.30 0 0% | 4.28 -0.02 -0.47% | 4.21 -0.07 -1.64% | 4.23 0.02 0.48% | 4.20 -0.03 -0.71% | 4.20 0 0% | 4.17 -0.03 -0.71% | 4.21 0.04 0.96% | 4.25 0.04 0.95% | 4.23 -0.02 -0.47% | 4.21 -0.02 -0.47% | 4.15 -0.06 -1.43% | 4.20 0.05 1.2% | 4.19 -0.01 -0.24% | 4.19 0 0% | 4.23 0.04 0.95% | 4.24 | ||||||||||
| 7 月 | 4.24 0.01 0.24% | 4.22 -0.02 -0.47% | 4.17 -0.05 -1.18% | 4.18 0.01 0.24% | 4.20 0.02 0.48% | 4.22 0.02 0.48% | 4.37 0.15 3.55% | 4.46 0.09 2.06% | 4.40 -0.06 -1.35% | 4.52 0.12 2.73% | 4.54 0.02 0.44% | 4.52 -0.02 -0.44% | 4.57 0.05 1.11% | 4.55 -0.02 -0.44% | 4.50 -0.05 -1.1% | 4.50 0 0% | 4.47 -0.03 -0.67% | 4.73 0.26 5.82% | 4.67 -0.06 -1.27% | 4.43 | ||||||||||||
| 8 月 | 4.72 0.05 1.07% | 4.69 -0.03 -0.64% | 4.59 -0.1 -2.13% | 4.58 -0.01 -0.22% | 4.59 0.01 0.22% | 4.59 0 0% | 4.59 0 0% | 4.59 0 0% | 4.64 0.05 1.09% | 4.65 0.01 0.22% | 4.70 0.05 1.08% | 4.73 0.03 0.64% | 4.75 0.02 0.42% | 4.75 0 0% | 4.69 -0.06 -1.26% | 4.64 -0.05 -1.07% | 4.64 0 0% | 4.63 -0.01 -0.22% | 4.60 -0.03 -0.65% | 4.63 0.03 0.65% | 4.65 0.02 0.43% | 4.66 0.01 0.22% | 4.66 0 0% | 4.65 | ||||||||
| 9 月 | 4.63 -0.03 -0.64% | 4.61 -0.02 -0.43% | 4.67 0.06 1.3% | 4.64 -0.03 -0.64% | 4.72 0.08 1.72% | 4.74 0.02 0.42% | 4.75 0.01 0.21% | 4.72 -0.03 -0.63% | 4.69 -0.03 -0.64% | 4.68 -0.01 -0.21% | 4.80 0.12 2.56% | 5.14 0.34 7.08% | 5.08 -0.06 -1.17% | 5.10 0.02 0.39% | 5.13 0.03 0.59% | 5.29 0.16 3.12% | 5.34 0.05 0.95% | 5.40 0.06 1.12% | 5.24 -0.16 -2.96% | 4.95 | ||||||||||||
| 10 月 | 5.24 0 0% | 5.26 0.02 0.38% | 5.24 -0.02 -0.38% | 5.23 -0.01 -0.19% | 5.23 0 0% | 5.09 -0.14 -2.68% | 5.08 -0.01 -0.2% | 5.06 -0.02 -0.39% | 5.05 -0.01 -0.2% | 5.05 0 0% | 5.12 0.07 1.39% | 5.14 0.02 0.39% | 5.15 0.01 0.19% | 5.12 -0.03 -0.58% | 5.18 0.06 1.17% | 5.12 -0.06 -1.16% | 5.11 -0.01 -0.2% | 5.21 0.1 1.96% | 5.28 0.07 1.34% | 5.25 -0.03 -0.57% | 5.16 | |||||||||||
| 11 月 | 5.20 -0.05 -0.95% | 5.10 -0.1 -1.92% | 5.07 -0.03 -0.59% | 5.08 0.01 0.2% | 5.11 0.03 0.59% | 5.09 -0.02 -0.39% | 4.85 -0.24 -4.72% | 5.03 0.18 3.71% | 5.43 0.4 7.95% | 5.55 0.12 2.21% | 5.43 -0.12 -2.16% | 5.53 0.1 1.84% | 5.59 0.06 1.08% | 5.60 0.01 0.18% | 5.62 0.02 0.36% | 5.61 -0.01 -0.18% | 5.60 -0.01 -0.18% | 5.59 -0.01 -0.18% | 5.57 -0.02 -0.36% | 5.56 -0.01 -0.18% | 5.51 -0.05 -0.9% | 5.57 0.06 1.09% | 5.4 | |||||||||
| 12 月 | 5.68 0.11 1.97% | 5.74 0.06 1.06% | 5.53 -0.21 -3.66% | 5.51 -0.02 -0.36% | 5.46 -0.05 -0.91% | 5.48 0.02 0.37% | 5.48 0 0% | 5.47 -0.01 -0.18% | 5.47 0 0% | 5.43 -0.04 -0.73% | 5.40 -0.03 -0.55% | 5.34 -0.06 -1.11% | 5.34 0 0% | 5.34 0 0% | 5.62 0.28 5.24% | 5.45 -0.17 -3.02% | 5.41 -0.04 -0.73% | 5.42 0.01 0.18% | 5.42 0 0% | 5.44 0.02 0.37% | 5.47 0.03 0.55% | 5.47 0 0% | 5.47 |
說明:最高漲幅:7.95%最低跌幅:-4.72% 最高價:5.74最低價:4.14平均價:4.74,灰色底表示週末,漲130天(7.51)元,跌138天(-5.73)元,平盤35天
8%=1,7%=2,6%=1,5%=1,4%=2,3%=8,2%=14,1%=50,0%=86,-0%=1,-1%=2,-2%=7,-3%=10,-4%=55,-5%=63,
| 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 | 1609 | 191990 | 87 | 871683 | 4.57 | 4.61 | 4.48 | 4.58 | 0.03 | 0% | 4.55 | 13 | 4.58 | 7 | 0.00 |
| 2016-01-05 | 1609 | 150779 | 75 | 680158 | 4.47 | 4.56 | 4.47 | 4.54 | 0.04 | -0.87% | 4.50 | 32 | 4.55 | 13 | 0.00 |
| 2016-01-06 | 1609 | 269122 | 78 | 1205346 | 4.54 | 4.54 | 4.44 | 4.46 | 0.08 | -1.76% | 4.46 | 19 | 4.48 | 31 | 0.00 |
| 2016-01-07 | 1609 | 275006 | 94 | 1215764 | 4.46 | 4.46 | 4.39 | 4.45 | 0.01 | -0.22% | 4.41 | 26 | 4.45 | 39 | 0.00 |
| 2016-01-08 | 1609 | 290891 | 83 | 1284534 | 4.35 | 4.46 | 4.35 | 4.42 | 0.03 | -0.67% | 4.42 | 2 | 4.44 | 3 | 0.00 |
| 2016-01-11 | 1609 | 161543 | 74 | 709512 | 4.41 | 4.41 | 4.37 | 4.40 | 0.02 | -0.45% | 4.38 | 22 | 4.40 | 3 | 0.00 |
| 2016-01-12 | 1609 | 383681 | 107 | 1674101 | 4.40 | 4.40 | 4.34 | 4.37 | 0.03 | -0.68% | 4.34 | 24 | 4.37 | 33 | 0.00 |
| 2016-01-13 | 1609 | 223532 | 88 | 982067 | 4.39 | 4.43 | 4.36 | 4.38 | 0.01 | 0.23% | 4.37 | 3 | 4.38 | 35 | 0.00 |
| 2016-01-14 | 1609 | 1049052 | 110 | 4598171 | 4.40 | 4.41 | 4.36 | 4.40 | 0.02 | 0.46% | 4.40 | 2 | 4.41 | 26 | 0.00 |
| 2016-01-15 | 1609 | 196012 | 93 | 863538 | 4.43 | 4.45 | 4.37 | 4.39 | 0.01 | -0.23% | 4.39 | 1 | 4.40 | 8 | 0.00 |
| 2016-01-18 | 1609 | 320988 | 114 | 1393163 | 4.32 | 4.38 | 4.30 | 4.37 | 0.02 | -0.46% | 4.36 | 4 | 4.38 | 8 | 0.00 |
| 2016-01-19 | 1609 | 478327 | 107 | 2084859 | 4.33 | 4.40 | 4.33 | 4.37 | 0.00 | 0% | 4.36 | 10 | 4.37 | 6 | 0.00 |
| 2016-01-20 | 1609 | 350289 | 116 | 1522790 | 4.37 | 4.40 | 4.31 | 4.32 | 0.05 | -1.14% | 4.32 | 16 | 4.33 | 1 | 0.00 |
| 2016-01-21 | 1609 | 462543 | 167 | 1981182 | 4.30 | 4.35 | 4.25 | 4.30 | 0.02 | -0.46% | 4.27 | 5 | 4.30 | 3 | 0.00 |
| 2016-01-22 | 1609 | 237949 | 134 | 1019020 | 4.31 | 4.31 | 4.27 | 4.30 | 0.00 | 0% | 4.27 | 22 | 4.30 | 38 | 0.00 |
| 2016-01-25 | 1609 | 434192 | 149 | 1869844 | 4.30 | 4.34 | 4.27 | 4.33 | 0.03 | 0.7% | 4.32 | 16 | 4.33 | 4 | 0.00 |
| 2016-01-26 | 1609 | 182752 | 135 | 784750 | 4.32 | 4.33 | 4.28 | 4.32 | 0.01 | -0.23% | 4.29 | 5 | 4.32 | 4 | 0.00 |
| 2016-01-27 | 1609 | 109673 | 59 | 471650 | 4.32 | 4.33 | 4.27 | 4.31 | 0.01 | -0.23% | 4.30 | 6 | 4.31 | 13 | 0.00 |
| 2016-01-28 | 1609 | 226513 | 65 | 977840 | 4.30 | 4.33 | 4.28 | 4.31 | 0.00 | 0% | 4.31 | 3 | 4.32 | 45 | 0.00 |
| 2016-01-29 | 1609 | 268724 | 74 | 1160367 | 4.32 | 4.33 | 4.30 | 4.33 | 0.02 | 0.46% | 4.31 | 15 | 4.33 | 25 | 0.00 |
| 2016-01-30 | 1609 | 231883 | 73 | 1008276 | 4.36 | 4.38 | 4.32 | 4.34 | 0.01 | 0.23% | 4.34 | 2 | 4.35 | 4 | 0.00 |
| 2016-02-02 | 1609 | 408021 | 132 | 1768246 | 4.31 | 4.37 | 4.30 | 4.35 | 0.04 | 0.23% | 4.35 | 9 | 4.36 | 10 | 0.00 |
| 2016-02-03 | 1609 | 275966 | 58 | 1182668 | 4.35 | 4.35 | 4.26 | 4.32 | 0.03 | -0.69% | 4.30 | 19 | 4.32 | 10 | 0.00 |
| 2016-02-15 | 1609 | 407056 | 97 | 1763506 | 4.30 | 4.41 | 4.25 | 4.31 | 0.01 | -0.23% | 4.31 | 6 | 4.38 | 1 | 0.00 |
| 2016-02-16 | 1609 | 173213 | 79 | 753155 | 4.35 | 4.38 | 4.31 | 4.37 | 0.06 | 1.39% | 4.35 | 2 | 4.37 | 5 | 0.00 |
| 2016-02-17 | 1609 | 246066 | 64 | 1074640 | 4.37 | 4.39 | 4.34 | 4.39 | 0.02 | 0.46% | 4.36 | 2 | 4.39 | 5 | 0.00 |
| 2016-02-18 | 1609 | 525828 | 138 | 2333147 | 4.41 | 4.48 | 4.41 | 4.48 | 0.09 | 2.05% | 4.47 | 32 | 4.48 | 11 | 0.00 |
| 2016-02-19 | 1609 | 264394 | 125 | 1181500 | 4.48 | 4.51 | 4.42 | 4.43 | 0.05 | -1.12% | 4.43 | 20 | 4.45 | 10 | 0.00 |
| 2016-02-22 | 1609 | 244894 | 87 | 1093199 | 4.43 | 4.52 | 4.42 | 4.48 | 0.05 | 1.13% | 4.45 | 16 | 4.49 | 1 | 0.00 |
| 2016-02-23 | 1609 | 306733 | 103 | 1394365 | 4.48 | 4.66 | 4.48 | 4.55 | 0.07 | 1.56% | 4.54 | 6 | 4.56 | 4 | 0.00 |
| 2016-02-24 | 1609 | 457665 | 115 | 2065234 | 4.55 | 4.60 | 4.48 | 4.56 | 0.01 | 0.22% | 4.52 | 9 | 4.56 | 7 | 0.00 |
| 2016-02-25 | 1609 | 221837 | 69 | 1013122 | 4.58 | 4.59 | 4.53 | 4.56 | 0.00 | 0% | 4.53 | 23 | 4.56 | 2 | 0.00 |
| 2016-02-26 | 1609 | 353514 | 143 | 1600936 | 4.57 | 4.58 | 4.51 | 4.52 | 0.04 | -0.88% | 4.52 | 22 | 4.53 | 12 | 0.00 |
| 2016-03-01 | 1609 | 194261 | 90 | 882528 | 4.53 | 4.57 | 4.52 | 4.54 | 0.02 | 0.44% | 4.54 | 21 | 4.56 | 16 | 0.00 |
| 2016-03-02 | 1609 | 308943 | 120 | 1403111 | 4.59 | 4.60 | 4.50 | 4.54 | 0.00 | 0% | 4.54 | 4 | 4.55 | 1 | 0.00 |
| 2016-03-03 | 1609 | 535156 | 157 | 2444604 | 4.55 | 4.60 | 4.54 | 4.60 | 0.06 | 1.32% | 4.59 | 10 | 4.60 | 14 | 0.00 |
| 2016-03-04 | 1609 | 1145925 | 293 | 5383034 | 4.61 | 4.78 | 4.60 | 4.74 | 0.14 | 3.04% | 4.74 | 15 | 4.75 | 14 | 0.00 |
| 2016-03-07 | 1609 | 1487026 | 394 | 7293933 | 4.90 | 4.95 | 4.80 | 4.88 | 0.14 | 2.95% | 4.88 | 16 | 4.90 | 5 | 0.00 |
| 2016-03-08 | 1609 | 703164 | 199 | 3409502 | 4.95 | 4.95 | 4.75 | 4.86 | 0.02 | -0.41% | 4.85 | 1 | 4.86 | 6 | 0.00 |
| 2016-03-09 | 1609 | 300109 | 110 | 1441790 | 4.86 | 4.86 | 4.78 | 4.80 | 0.06 | -1.23% | 4.78 | 1 | 4.80 | 39 | 0.00 |
| 2016-03-10 | 1609 | 499529 | 129 | 2397554 | 4.81 | 4.84 | 4.77 | 4.81 | 0.01 | 0.21% | 4.81 | 6 | 4.82 | 10 | 0.00 |
| 2016-03-11 | 1609 | 416728 | 158 | 1996764 | 4.83 | 4.83 | 4.76 | 4.79 | 0.02 | -0.42% | 4.79 | 9 | 4.80 | 31 | 0.00 |
| 2016-03-14 | 1609 | 241339 | 147 | 1161952 | 4.80 | 4.85 | 4.76 | 4.85 | 0.06 | 1.25% | 4.81 | 1 | 4.85 | 21 | 0.00 |
| 2016-03-15 | 1609 | 385091 | 155 | 1833205 | 4.85 | 4.85 | 4.70 | 4.72 | 0.13 | -2.68% | 4.72 | 17 | 4.74 | 3 | 0.00 |
| 2016-03-16 | 1609 | 349440 | 138 | 1656845 | 4.73 | 4.77 | 4.71 | 4.76 | 0.04 | 0.85% | 4.74 | 3 | 4.76 | 1 | 0.00 |
| 2016-03-17 | 1609 | 503398 | 783 | 2397684 | 4.78 | 4.81 | 4.72 | 4.74 | 0.02 | -0.42% | 4.71 | 24 | 4.74 | 1 | 0.00 |
| 2016-03-18 | 1609 | 322554 | 420 | 1520794 | 4.74 | 4.77 | 4.69 | 4.75 | 0.01 | 0.21% | 4.72 | 1 | 4.75 | 81 | 0.00 |
| 2016-03-21 | 1609 | 194296 | 403 | 921922 | 4.75 | 4.76 | 4.73 | 4.74 | 0.01 | -0.21% | 4.74 | 41 | 4.75 | 20 | 0.00 |
| 2016-03-22 | 1609 | 529762 | 438 | 2493406 | 4.74 | 4.77 | 4.68 | 4.69 | 0.05 | -1.05% | 4.69 | 5 | 4.70 | 75 | 0.00 |
| 2016-03-23 | 1609 | 177862 | 232 | 832704 | 4.75 | 4.75 | 4.65 | 4.68 | 0.01 | -0.21% | 4.66 | 1 | 4.68 | 31 | 0.00 |
| 2016-03-24 | 1609 | 185711 | 173 | 859606 | 4.68 | 4.68 | 4.61 | 4.61 | 0.07 | -1.5% | 4.61 | 9 | 4.63 | 6 | 0.00 |
| 2016-03-25 | 1609 | 179387 | 102 | 825857 | 4.60 | 4.63 | 4.60 | 4.60 | 0.01 | -0.22% | 4.61 | 2 | 4.62 | 8 | 0.00 |
| 2016-03-28 | 1609 | 233719 | 141 | 1068894 | 4.60 | 4.60 | 4.55 | 4.60 | 0.00 | 0% | 4.55 | 12 | 4.60 | 9 | 0.00 |
| 2016-03-29 | 1609 | 233801 | 232 | 1063289 | 4.54 | 4.59 | 4.52 | 4.57 | 0.03 | -0.65% | 4.54 | 21 | 4.57 | 9 | 0.00 |
| 2016-03-30 | 1609 | 174199 | 147 | 799476 | 4.55 | 4.63 | 4.55 | 4.60 | 0.03 | 0.66% | 4.60 | 1 | 4.61 | 9 | 0.00 |
| 2016-03-31 | 1609 | 63182 | 170 | 290252 | 4.61 | 4.61 | 4.57 | 4.57 | 0.03 | -0.65% | 4.57 | 14 | 4.58 | 18 | 0.00 |
| 2016-04-01 | 1609 | 241730 | 213 | 1095426 | 4.57 | 4.58 | 4.50 | 4.55 | 0.02 | -0.44% | 4.53 | 5 | 4.55 | 44 | 0.00 |
| 2016-04-06 | 1609 | 207692 | 256 | 947600 | 4.56 | 4.58 | 4.53 | 4.54 | 0.01 | -0.22% | 4.54 | 90 | 4.58 | 11 | 0.00 |
| 2016-04-07 | 1609 | 199900 | 105 | 910359 | 4.55 | 4.58 | 4.51 | 4.56 | 0.02 | 0.44% | 4.55 | 2 | 4.57 | 19 | 0.00 |
| 2016-04-08 | 1609 | 456434 | 159 | 2130802 | 4.60 | 4.94 | 4.55 | 4.69 | 0.13 | 2.85% | 4.67 | 10 | 4.69 | 9 | 0.00 |
| 2016-04-11 | 1609 | 198575 | 97 | 919194 | 4.68 | 4.68 | 4.58 | 4.61 | 0.08 | -1.71% | 4.62 | 8 | 4.64 | 4 | 0.00 |
| 2016-04-12 | 1609 | 168030 | 80 | 770145 | 4.65 | 4.65 | 4.55 | 4.56 | 0.05 | -1.08% | 4.55 | 16 | 4.56 | 3 | 0.00 |
| 2016-04-13 | 1609 | 167493 | 63 | 765972 | 4.56 | 4.60 | 4.55 | 4.60 | 0.04 | 0.88% | 4.57 | 2 | 4.60 | 7 | 0.00 |
| 2016-04-14 | 1609 | 314809 | 81 | 1444015 | 4.60 | 4.61 | 4.56 | 4.57 | 0.03 | -0.65% | 4.57 | 14 | 4.60 | 13 | 0.00 |
| 2016-04-15 | 1609 | 633043 | 131 | 2914352 | 4.57 | 4.65 | 4.54 | 4.61 | 0.04 | 0.88% | 4.61 | 98 | 4.62 | 3 | 0.00 |
| 2016-04-18 | 1609 | 712625 | 226 | 3320451 | 4.61 | 4.70 | 4.59 | 4.67 | 0.06 | 1.3% | 4.67 | 15 | 4.68 | 5 | 0.00 |
| 2016-04-19 | 1609 | 836284 | 239 | 4016224 | 4.69 | 4.90 | 4.69 | 4.75 | 0.08 | 1.71% | 4.75 | 78 | 4.78 | 1 | 0.00 |
| 2016-04-20 | 1609 | 314109 | 99 | 1481273 | 4.72 | 4.75 | 4.66 | 4.68 | 0.07 | -1.47% | 4.68 | 10 | 4.70 | 3 | 0.00 |
| 2016-04-21 | 1609 | 107949 | 62 | 505641 | 4.68 | 4.73 | 4.66 | 4.67 | 0.01 | -0.21% | 4.67 | 47 | 4.69 | 19 | 0.00 |
| 2016-04-22 | 1609 | 133973 | 59 | 625070 | 4.63 | 4.70 | 4.63 | 4.66 | 0.01 | -0.21% | 4.64 | 10 | 4.66 | 2 | 0.00 |
| 2016-04-25 | 1609 | 382243 | 145 | 1773826 | 4.70 | 4.74 | 4.57 | 4.65 | 0.01 | -0.21% | 4.62 | 3 | 4.65 | 9 | 0.00 |
| 2016-04-26 | 1609 | 125257 | 49 | 579463 | 4.67 | 4.67 | 4.59 | 4.64 | 0.01 | -0.22% | 4.63 | 10 | 4.64 | 3 | 0.00 |
| 2016-04-27 | 1609 | 147977 | 59 | 682942 | 4.66 | 4.67 | 4.60 | 4.62 | 0.02 | -0.43% | 4.61 | 5 | 4.62 | 11 | 0.00 |
| 2016-04-28 | 1609 | 236713 | 110 | 1078928 | 4.62 | 4.62 | 4.52 | 4.58 | 0.04 | -0.87% | 4.54 | 1 | 4.58 | 23 | 0.00 |
| 2016-04-29 | 1609 | 871976 | 190 | 3880068 | 4.51 | 4.51 | 4.29 | 4.46 | 0.12 | -2.62% | 4.46 | 2 | 4.47 | 3 | 0.00 |
| 2016-05-03 | 1609 | 218378 | 78 | 970970 | 4.50 | 4.52 | 4.41 | 4.48 | 0.02 | 0.45% | 4.43 | 13 | 4.48 | 2 | 0.00 |
| 2016-05-04 | 1609 | 533611 | 144 | 2334933 | 4.47 | 4.47 | 4.35 | 4.37 | 0.11 | -2.46% | 4.36 | 6 | 4.37 | 2 | 0.00 |
| 2016-05-05 | 1609 | 186585 | 82 | 807462 | 4.36 | 4.39 | 4.29 | 4.32 | 0.05 | -1.14% | 4.32 | 16 | 4.35 | 3 | 0.00 |
| 2016-05-06 | 1609 | 207475 | 62 | 910835 | 4.32 | 4.45 | 4.30 | 4.39 | 0.07 | 1.62% | 4.39 | 1 | 4.40 | 6 | 0.00 |
| 2016-05-09 | 1609 | 104655 | 55 | 457400 | 4.42 | 4.44 | 4.34 | 4.39 | 0.00 | 0% | 4.36 | 5 | 4.39 | 2 | 0.00 |
| 2016-05-10 | 1609 | 46221 | 26 | 201574 | 4.39 | 4.39 | 4.33 | 4.37 | 0.02 | -0.46% | 4.35 | 7 | 4.37 | 66 | 0.00 |
| 2016-05-11 | 1609 | 294633 | 101 | 1282712 | 4.37 | 4.39 | 4.31 | 4.36 | 0.01 | -0.23% | 4.35 | 3 | 4.36 | 12 | 0.00 |
| 2016-05-12 | 1609 | 189889 | 64 | 820269 | 4.35 | 4.35 | 4.29 | 4.33 | 0.03 | -0.69% | 4.32 | 10 | 4.33 | 2 | 0.00 |
| 2016-05-13 | 1609 | 211261 | 113 | 893597 | 4.31 | 4.31 | 4.20 | 4.22 | 0.11 | -2.54% | 4.22 | 7 | 4.24 | 7 | 0.00 |
| 2016-05-16 | 1609 | 224392 | 75 | 932607 | 4.19 | 4.20 | 4.14 | 4.16 | 0.06 | -1.42% | 4.16 | 5 | 4.17 | 11 | 0.00 |
| 2016-05-17 | 1609 | 102189 | 50 | 426669 | 4.18 | 4.20 | 4.15 | 4.17 | 0.01 | 0.24% | 4.17 | 10 | 4.21 | 6 | 0.00 |
| 2016-05-18 | 1609 | 98720 | 56 | 412395 | 4.17 | 4.20 | 4.15 | 4.17 | 0.00 | 0% | 4.17 | 7 | 4.19 | 2 | 0.00 |
| 2016-05-19 | 1609 | 279192 | 92 | 1158418 | 4.15 | 4.20 | 4.11 | 4.14 | 0.03 | -0.72% | 4.14 | 6 | 4.17 | 3 | 0.00 |
| 2016-05-20 | 1609 | 257173 | 79 | 1074587 | 4.14 | 4.21 | 4.12 | 4.17 | 0.03 | 0.72% | 4.17 | 15 | 4.20 | 5 | 0.00 |
| 2016-05-23 | 1609 | 290630 | 101 | 1225505 | 4.16 | 4.26 | 4.14 | 4.25 | 0.08 | 1.92% | 4.24 | 15 | 4.25 | 18 | 0.00 |
| 2016-05-24 | 1609 | 158648 | 66 | 674231 | 4.25 | 4.28 | 4.22 | 4.24 | 0.01 | -0.24% | 4.24 | 21 | 4.25 | 3 | 0.00 |
| 2016-05-25 | 1609 | 284059 | 110 | 1211442 | 4.25 | 4.30 | 4.25 | 4.27 | 0.03 | 0.71% | 4.27 | 32 | 4.29 | 7 | 0.00 |
| 2016-05-26 | 1609 | 163939 | 49 | 702155 | 4.27 | 4.31 | 4.25 | 4.31 | 0.04 | 0.94% | 4.28 | 3 | 4.31 | 10 | 0.00 |
| 2016-05-27 | 1609 | 152821 | 90 | 660321 | 4.36 | 4.36 | 4.30 | 4.34 | 0.03 | 0.7% | 4.32 | 2 | 4.34 | 7 | 0.00 |
| 2016-05-30 | 1609 | 207084 | 62 | 893098 | 4.35 | 4.35 | 4.29 | 4.33 | 0.01 | -0.23% | 4.32 | 7 | 4.33 | 4 | 0.00 |
| 2016-05-31 | 1609 | 60500 | 36 | 261247 | 4.31 | 4.34 | 4.29 | 4.33 | 0.00 | 0% | 4.32 | 2 | 4.33 | 18 | 0.00 |
| 2016-06-01 | 1609 | 118027 | 58 | 512774 | 4.30 | 4.35 | 4.30 | 4.35 | 0.02 | 0.46% | 4.34 | 3 | 4.36 | 17 | 0.00 |
| 2016-06-02 | 1609 | 229977 | 74 | 999448 | 4.31 | 4.39 | 4.31 | 4.37 | 0.02 | 0.46% | 4.35 | 15 | 4.36 | 5 | 0.00 |
| 2016-06-03 | 1609 | 189252 | 74 | 819285 | 4.31 | 4.36 | 4.31 | 4.35 | 0.02 | -0.46% | 4.32 | 5 | 4.35 | 15 | 0.00 |
| 2016-06-04 | 1609 | 104633 | 36 | 452066 | 4.32 | 4.35 | 4.31 | 4.32 | 0.03 | -0.69% | 4.32 | 5 | 4.33 | 10 | 0.00 |
| 2016-06-06 | 1609 | 202140 | 37 | 869693 | 4.35 | 4.35 | 4.29 | 4.30 | 0.02 | -0.46% | 4.30 | 2 | 4.31 | 15 | 0.00 |
| 2016-06-07 | 1609 | 369510 | 49 | 1588744 | 4.30 | 4.31 | 4.29 | 4.30 | 0.00 | 0% | 4.30 | 42 | 4.31 | 12 | 0.00 |
| 2016-06-08 | 1609 | 310969 | 40 | 1335465 | 4.30 | 4.31 | 4.28 | 4.28 | 0.02 | -0.47% | 4.28 | 103 | 4.30 | 21 | 0.00 |
| 2016-06-13 | 1609 | 572354 | 81 | 2425051 | 4.28 | 4.28 | 4.18 | 4.21 | 0.07 | -1.64% | 4.18 | 31 | 4.21 | 11 | 0.00 |
| 2016-06-14 | 1609 | 127027 | 58 | 533562 | 4.23 | 4.25 | 4.12 | 4.23 | 0.02 | 0.48% | 4.21 | 5 | 4.23 | 8 | 0.00 |
| 2016-06-15 | 1609 | 84941 | 37 | 357491 | 4.22 | 4.25 | 4.19 | 4.20 | 0.03 | -0.71% | 4.20 | 2 | 4.24 | 2 | 0.00 |
| 2016-06-16 | 1609 | 149004 | 46 | 621052 | 4.20 | 4.20 | 4.15 | 4.20 | 0.00 | 0% | 4.20 | 3 | 4.21 | 2 | 0.00 |
| 2016-06-17 | 1609 | 339151 | 100 | 1424812 | 4.20 | 4.23 | 4.17 | 4.17 | 0.03 | -0.71% | 4.17 | 74 | 4.20 | 5 | 0.00 |
| 2016-06-20 | 1609 | 448492 | 121 | 1877650 | 4.19 | 4.22 | 4.17 | 4.21 | 0.04 | 0.96% | 4.18 | 5 | 4.21 | 7 | 0.00 |
| 2016-06-21 | 1609 | 209104 | 91 | 885473 | 4.21 | 4.26 | 4.21 | 4.25 | 0.04 | 0.95% | 4.24 | 33 | 4.25 | 6 | 0.00 |
| 2016-06-22 | 1609 | 124922 | 60 | 530357 | 4.27 | 4.27 | 4.22 | 4.23 | 0.02 | -0.47% | 4.22 | 35 | 4.23 | 77 | 0.00 |
| 2016-06-23 | 1609 | 297289 | 79 | 1247100 | 4.23 | 4.23 | 4.17 | 4.21 | 0.02 | -0.47% | 4.21 | 3 | 4.22 | 18 | 0.00 |
| 2016-06-24 | 1609 | 258532 | 73 | 1073613 | 4.18 | 4.21 | 4.13 | 4.15 | 0.06 | -1.43% | 4.14 | 10 | 4.17 | 18 | 0.00 |
| 2016-06-27 | 1609 | 174785 | 62 | 730120 | 4.14 | 4.21 | 4.13 | 4.20 | 0.05 | 1.2% | 4.18 | 8 | 4.20 | 20 | 0.00 |
| 2016-06-28 | 1609 | 173345 | 65 | 719992 | 4.17 | 4.19 | 4.13 | 4.19 | 0.01 | -0.24% | 4.18 | 5 | 4.19 | 3 | 0.00 |
| 2016-06-29 | 1609 | 272680 | 77 | 1144414 | 4.19 | 4.22 | 4.17 | 4.19 | 0.00 | 0% | 4.19 | 27 | 4.20 | 22 | 0.00 |
| 2016-06-30 | 1609 | 435665 | 94 | 1833680 | 4.22 | 4.23 | 4.19 | 4.23 | 0.04 | 0.95% | 4.23 | 14 | 4.24 | 16 | 0.00 |
| 2016-07-01 | 1609 | 221473 | 75 | 935713 | 4.26 | 4.26 | 4.20 | 4.24 | 0.01 | 0.24% | 4.21 | 5 | 4.24 | 11 | 0.00 |
| 2016-07-04 | 1609 | 351556 | 97 | 1473272 | 4.21 | 4.23 | 4.17 | 4.22 | 0.02 | -0.47% | 4.22 | 1 | 4.23 | 22 | 0.00 |
| 2016-07-06 | 1609 | 286658 | 73 | 1194327 | 4.17 | 4.18 | 4.16 | 4.17 | 0.03 | -1.18% | 4.17 | 5 | 4.18 | 33 | 0.00 |
| 2016-07-07 | 1609 | 182106 | 63 | 761542 | 4.19 | 4.20 | 4.16 | 4.18 | 0.01 | 0.24% | 4.17 | 13 | 4.20 | 37 | 0.00 |
| 2016-07-11 | 1609 | 458138 | 105 | 1926360 | 4.20 | 4.22 | 4.18 | 4.20 | 0.02 | 0.48% | 4.20 | 91 | 4.21 | 20 | 0.00 |
| 2016-07-12 | 1609 | 301427 | 84 | 1268181 | 4.21 | 4.23 | 4.20 | 4.22 | 0.02 | 0.48% | 4.21 | 10 | 4.22 | 37 | 0.00 |
| 2016-07-13 | 1609 | 1349408 | 302 | 5816692 | 4.20 | 4.41 | 4.20 | 4.37 | 0.15 | 3.55% | 4.36 | 31 | 4.37 | 12 | 0.00 |
| 2016-07-14 | 1609 | 1552782 | 329 | 6964444 | 4.39 | 4.53 | 4.38 | 4.46 | 0.09 | 2.06% | 4.45 | 24 | 4.46 | 11 | 0.00 |
| 2016-07-15 | 1609 | 788257 | 240 | 3483115 | 4.48 | 4.48 | 4.38 | 4.40 | 0.06 | -1.35% | 4.39 | 38 | 4.40 | 27 | 0.00 |
| 2016-07-18 | 1609 | 692732 | 187 | 3082024 | 4.40 | 4.53 | 4.38 | 4.52 | 0.12 | 2.73% | 4.51 | 10 | 4.52 | 1 | 0.00 |
| 2016-07-19 | 1609 | 585578 | 145 | 2639417 | 4.51 | 4.55 | 4.47 | 4.54 | 0.02 | 0.44% | 4.52 | 3 | 4.54 | 19 | 0.00 |
| 2016-07-20 | 1609 | 654193 | 135 | 2946296 | 4.53 | 4.54 | 4.46 | 4.52 | 0.02 | -0.44% | 4.49 | 4 | 4.52 | 15 | 0.00 |
| 2016-07-21 | 1609 | 517927 | 181 | 2350085 | 4.48 | 4.57 | 4.48 | 4.57 | 0.05 | 1.11% | 4.56 | 15 | 4.57 | 54 | 0.00 |
| 2016-07-22 | 1609 | 690342 | 222 | 3148407 | 4.61 | 4.62 | 4.50 | 4.55 | 0.02 | -0.44% | 4.54 | 7 | 4.55 | 6 | 0.00 |
| 2016-07-25 | 1609 | 363525 | 152 | 1630388 | 4.55 | 4.56 | 4.45 | 4.50 | 0.05 | -1.1% | 4.47 | 7 | 4.50 | 6 | 0.00 |
| 2016-07-26 | 1609 | 186209 | 78 | 834067 | 4.47 | 4.50 | 4.45 | 4.50 | 0.00 | 0% | 4.48 | 3 | 4.50 | 14 | 0.00 |
| 2016-07-27 | 1609 | 138004 | 81 | 618100 | 4.47 | 4.50 | 4.46 | 4.47 | 0.03 | -0.67% | 4.46 | 36 | 4.47 | 9 | 0.00 |
| 2016-07-28 | 1609 | 2415242 | 576 | 11365150 | 4.47 | 4.85 | 4.47 | 4.73 | 0.26 | 5.82% | 4.69 | 10 | 4.73 | 74 | 0.00 |
| 2016-07-29 | 1609 | 1063373 | 302 | 4976519 | 4.69 | 4.76 | 4.60 | 4.67 | 0.06 | -1.27% | 4.65 | 59 | 4.67 | 184 | 0.00 |
| 2016-08-01 | 1609 | 998045 | 248 | 4680220 | 4.64 | 4.75 | 4.61 | 4.72 | 0.05 | 1.07% | 4.71 | 10 | 4.72 | 4 | 0.00 |
| 2016-08-02 | 1609 | 736918 | 167 | 3434961 | 4.68 | 4.71 | 4.64 | 4.69 | 0.03 | -0.64% | 4.67 | 1 | 4.69 | 24 | 0.00 |
| 2016-08-03 | 1609 | 654971 | 197 | 3023788 | 4.67 | 4.67 | 4.57 | 4.59 | 0.10 | -2.13% | 4.58 | 9 | 4.59 | 25 | 0.00 |
| 2016-08-04 | 1609 | 658449 | 176 | 3007932 | 4.55 | 4.64 | 4.53 | 4.58 | 0.01 | -0.22% | 4.57 | 3 | 4.58 | 6 | 0.00 |
| 2016-08-05 | 1609 | 550082 | 150 | 2514505 | 4.54 | 4.60 | 4.52 | 4.59 | 0.01 | 0.22% | 4.57 | 2 | 4.59 | 39 | 0.00 |
| 2016-08-08 | 1609 | 432353 | 129 | 1972129 | 4.59 | 4.62 | 4.53 | 4.59 | 0.00 | 0% | 4.59 | 5 | 4.60 | 11 | 0.00 |
| 2016-08-09 | 1609 | 305448 | 108 | 1393398 | 4.60 | 4.60 | 4.54 | 4.59 | 0.00 | 0% | 4.56 | 14 | 4.59 | 8 | 0.00 |
| 2016-08-10 | 1609 | 377908 | 112 | 1733591 | 4.59 | 4.63 | 4.55 | 4.59 | 0.00 | 0% | 4.57 | 2 | 4.59 | 23 | 0.00 |
| 2016-08-11 | 1609 | 1302467 | 363 | 6043323 | 4.62 | 4.69 | 4.59 | 4.64 | 0.05 | 1.09% | 4.63 | 17 | 4.64 | 5 | 0.00 |
| 2016-08-12 | 1609 | 366669 | 134 | 1699848 | 4.64 | 4.68 | 4.60 | 4.65 | 0.01 | 0.22% | 4.64 | 10 | 4.65 | 7 | 0.00 |
| 2016-08-15 | 1609 | 1003642 | 256 | 4721247 | 4.65 | 4.75 | 4.65 | 4.70 | 0.05 | 1.08% | 4.70 | 123 | 4.71 | 21 | 0.00 |
| 2016-08-16 | 1609 | 906499 | 261 | 4271954 | 4.70 | 4.77 | 4.65 | 4.73 | 0.03 | 0.64% | 4.69 | 3 | 4.73 | 4 | 0.00 |
| 2016-08-17 | 1609 | 429601 | 224 | 2035557 | 4.73 | 4.77 | 4.69 | 4.75 | 0.02 | 0.42% | 4.74 | 10 | 4.75 | 76 | 0.00 |
| 2016-08-18 | 1609 | 701342 | 202 | 3340658 | 4.76 | 4.80 | 4.73 | 4.75 | 0.00 | 0% | 4.73 | 19 | 4.75 | 46 | 0.00 |
| 2016-08-19 | 1609 | 546455 | 149 | 2581487 | 4.77 | 4.77 | 4.69 | 4.69 | 0.06 | -1.26% | 4.69 | 54 | 4.73 | 15 | 0.00 |
| 2016-08-22 | 1609 | 1571718 | 460 | 7229217 | 4.68 | 4.69 | 4.54 | 4.64 | 0.05 | -1.07% | 4.62 | 5 | 4.64 | 13 | 0.00 |
| 2016-08-23 | 1609 | 298235 | 96 | 1382390 | 4.64 | 4.66 | 4.60 | 4.64 | 0.00 | 0% | 4.62 | 2 | 4.64 | 39 | 0.00 |
| 2016-08-24 | 1609 | 423733 | 119 | 1951428 | 4.64 | 4.66 | 4.57 | 4.63 | 0.01 | -0.22% | 4.58 | 8 | 4.63 | 16 | 0.00 |
| 2016-08-25 | 1609 | 238110 | 102 | 1100850 | 4.62 | 4.64 | 4.59 | 4.60 | 0.03 | -0.65% | 4.60 | 32 | 4.64 | 15 | 0.00 |
| 2016-08-26 | 1609 | 375584 | 134 | 1737219 | 4.60 | 4.65 | 4.60 | 4.63 | 0.03 | 0.65% | 4.62 | 3 | 4.63 | 1 | 0.00 |
| 2016-08-29 | 1609 | 139456 | 151 | 643686 | 4.63 | 4.65 | 4.59 | 4.65 | 0.02 | 0.43% | 4.63 | 3 | 4.65 | 3 | 0.00 |
| 2016-08-30 | 1609 | 256208 | 176 | 1187628 | 4.63 | 4.66 | 4.59 | 4.66 | 0.01 | 0.22% | 4.63 | 3 | 4.66 | 17 | 0.00 |
| 2016-08-31 | 1609 | 297755 | 136 | 1377855 | 4.64 | 4.66 | 4.59 | 4.66 | 0.00 | 0% | 4.63 | 9 | 4.66 | 30 | 0.00 |
| 2016-09-01 | 1609 | 142741 | 58 | 660055 | 4.62 | 4.63 | 4.61 | 4.63 | 0.03 | -0.64% | 4.62 | 2 | 4.64 | 9 | 0.00 |
| 2016-09-02 | 1609 | 262543 | 73 | 1213795 | 4.62 | 4.65 | 4.61 | 4.61 | 0.02 | -0.43% | 4.61 | 5 | 4.63 | 3 | 0.00 |
| 2016-09-05 | 1609 | 218790 | 109 | 1015370 | 4.61 | 4.67 | 4.61 | 4.67 | 0.06 | 1.3% | 4.64 | 7 | 4.67 | 22 | 0.00 |
| 2016-09-06 | 1609 | 529299 | 128 | 2445977 | 4.67 | 4.67 | 4.60 | 4.64 | 0.03 | -0.64% | 4.63 | 1 | 4.64 | 14 | 0.00 |
| 2016-09-07 | 1609 | 1122924 | 285 | 5307666 | 4.64 | 4.77 | 4.64 | 4.72 | 0.08 | 1.72% | 4.71 | 211 | 4.74 | 3 | 0.00 |
| 2016-09-08 | 1609 | 548516 | 153 | 2590509 | 4.72 | 4.75 | 4.70 | 4.74 | 0.02 | 0.42% | 4.72 | 4 | 4.74 | 30 | 0.00 |
| 2016-09-09 | 1609 | 339792 | 93 | 1609281 | 4.74 | 4.75 | 4.72 | 4.75 | 0.01 | 0.21% | 4.72 | 2 | 4.75 | 34 | 0.00 |
| 2016-09-10 | 1609 | 328697 | 87 | 1547783 | 4.73 | 4.73 | 4.69 | 4.72 | 0.03 | -0.63% | 4.69 | 35 | 4.72 | 26 | 0.00 |
| 2016-09-12 | 1609 | 390245 | 116 | 1835976 | 4.72 | 4.74 | 4.68 | 4.69 | 0.03 | -0.64% | 4.69 | 42 | 4.70 | 180 | 0.00 |
| 2016-09-13 | 1609 | 529901 | 113 | 2472175 | 4.69 | 4.71 | 4.63 | 4.68 | 0.01 | -0.21% | 4.67 | 10 | 4.68 | 1 | 0.00 |
| 2016-09-14 | 1609 | 902993 | 177 | 4310905 | 4.68 | 4.80 | 4.66 | 4.80 | 0.12 | 2.56% | 4.80 | 20 | 4.81 | 18 | 0.00 |
| 2016-09-19 | 1609 | 4857034 | 1178 | 24662427 | 4.81 | 5.18 | 4.81 | 5.14 | 0.34 | 7.08% | 5.14 | 5 | 5.15 | 45 | 0.00 |
| 2016-09-20 | 1609 | 1741862 | 419 | 8848682 | 5.14 | 5.14 | 5.02 | 5.08 | 0.06 | -1.17% | 5.06 | 3 | 5.08 | 3 | 0.00 |
| 2016-09-21 | 1609 | 1090023 | 371 | 5536305 | 5.08 | 5.13 | 5.02 | 5.10 | 0.02 | 0.39% | 5.08 | 13 | 5.10 | 46 | 0.00 |
| 2016-09-22 | 1609 | 985014 | 281 | 5017517 | 5.11 | 5.13 | 5.06 | 5.13 | 0.03 | 0.59% | 5.10 | 32 | 5.13 | 23 | 0.00 |
| 2016-09-23 | 1609 | 4344374 | 1047 | 23068734 | 5.18 | 5.44 | 5.16 | 5.29 | 0.16 | 3.12% | 5.29 | 20 | 5.30 | 2 | 0.00 |
| 2016-09-26 | 1609 | 1243547 | 393 | 6637158 | 5.31 | 5.38 | 5.30 | 5.34 | 0.05 | 0.95% | 5.34 | 21 | 5.35 | 27 | 0.00 |
| 2016-09-29 | 1609 | 4160903 | 887 | 22900153 | 5.34 | 5.63 | 5.34 | 5.40 | 0.06 | 1.12% | 5.39 | 18 | 5.40 | 8 | 0.00 |
| 2016-09-30 | 1609 | 2642156 | 602 | 13960879 | 5.42 | 5.42 | 5.21 | 5.24 | 0.16 | -2.96% | 5.23 | 27 | 5.24 | 11 | 0.00 |
| 2016-10-03 | 1609 | 1024327 | 288 | 5408995 | 5.24 | 5.33 | 5.24 | 5.24 | 0.00 | 0% | 5.24 | 6 | 5.25 | 9 | 0.00 |
| 2016-10-04 | 1609 | 675247 | 174 | 3543526 | 5.24 | 5.29 | 5.21 | 5.26 | 0.02 | 0.38% | 5.25 | 6 | 5.26 | 21 | 0.00 |
| 2016-10-05 | 1609 | 332455 | 118 | 1737739 | 5.23 | 5.26 | 5.21 | 5.24 | 0.02 | -0.38% | 5.23 | 5 | 5.24 | 13 | 0.00 |
| 2016-10-06 | 1609 | 627135 | 185 | 3271349 | 5.24 | 5.28 | 5.20 | 5.23 | 0.01 | -0.19% | 5.23 | 1 | 5.24 | 45 | 0.00 |
| 2016-10-07 | 1609 | 1020246 | 238 | 5311928 | 5.18 | 5.25 | 5.18 | 5.23 | 0.00 | 0% | 5.22 | 3 | 5.23 | 16 | 0.00 |
| 2016-10-11 | 1609 | 947826 | 317 | 4870315 | 5.22 | 5.23 | 5.07 | 5.09 | 0.14 | -2.68% | 5.08 | 49 | 5.12 | 3 | 0.00 |
| 2016-10-12 | 1609 | 1023960 | 199 | 5197445 | 5.07 | 5.13 | 5.02 | 5.08 | 0.01 | -0.2% | 5.08 | 13 | 5.10 | 3 | 0.00 |
| 2016-10-13 | 1609 | 785742 | 173 | 3982191 | 5.12 | 5.12 | 5.03 | 5.06 | 0.02 | -0.39% | 5.06 | 1 | 5.07 | 3 | 0.00 |
| 2016-10-14 | 1609 | 399995 | 125 | 2014013 | 5.07 | 5.09 | 5.02 | 5.05 | 0.01 | -0.2% | 5.04 | 11 | 5.05 | 4 | 0.00 |
| 2016-10-17 | 1609 | 448623 | 128 | 2261795 | 5.05 | 5.07 | 5.02 | 5.05 | 0.00 | 0% | 5.05 | 3 | 5.06 | 15 | 0.00 |
| 2016-10-18 | 1609 | 633310 | 176 | 3237938 | 5.05 | 5.19 | 5.02 | 5.12 | 0.07 | 1.39% | 5.11 | 9 | 5.12 | 9 | 0.00 |
| 2016-10-19 | 1609 | 635850 | 201 | 3258688 | 5.10 | 5.15 | 5.10 | 5.14 | 0.02 | 0.39% | 5.12 | 3 | 5.14 | 2 | 0.00 |
| 2016-10-20 | 1609 | 745446 | 164 | 3831131 | 5.12 | 5.15 | 5.12 | 5.15 | 0.01 | 0.19% | 5.14 | 5 | 5.15 | 5 | 0.00 |
| 2016-10-21 | 1609 | 531591 | 173 | 2738048 | 5.17 | 5.18 | 5.12 | 5.12 | 0.03 | -0.58% | 5.12 | 20 | 5.14 | 3 | 0.00 |
| 2016-10-24 | 1609 | 701589 | 224 | 3646742 | 5.11 | 5.26 | 5.11 | 5.18 | 0.06 | 1.17% | 5.17 | 19 | 5.18 | 9 | 0.00 |
| 2016-10-25 | 1609 | 677699 | 193 | 3483211 | 5.20 | 5.20 | 5.11 | 5.12 | 0.06 | -1.16% | 5.11 | 39 | 5.12 | 28 | 0.00 |
| 2016-10-26 | 1609 | 388582 | 136 | 1988711 | 5.15 | 5.15 | 5.09 | 5.11 | 0.01 | -0.2% | 5.11 | 49 | 5.12 | 6 | 0.00 |
| 2016-10-27 | 1609 | 1375024 | 415 | 7164582 | 5.11 | 5.28 | 5.11 | 5.21 | 0.10 | 1.96% | 5.20 | 61 | 5.21 | 8 | 0.00 |
| 2016-10-28 | 1609 | 2642143 | 613 | 14002457 | 5.23 | 5.35 | 5.23 | 5.28 | 0.07 | 1.34% | 5.28 | 12 | 5.29 | 9 | 0.00 |
| 2016-10-31 | 1609 | 1318494 | 292 | 6956120 | 5.33 | 5.33 | 5.23 | 5.25 | 0.03 | -0.57% | 5.25 | 4 | 5.27 | 15 | 0.00 |
| 2016-11-01 | 1609 | 865557 | 219 | 4489682 | 5.25 | 5.28 | 5.16 | 5.20 | 0.05 | -0.95% | 5.18 | 2 | 5.20 | 5 | 0.00 |
| 2016-11-02 | 1609 | 786540 | 209 | 4040848 | 5.18 | 5.21 | 5.09 | 5.10 | 0.10 | -1.92% | 5.10 | 4 | 5.11 | 2 | 0.00 |
| 2016-11-03 | 1609 | 518923 | 158 | 2636531 | 5.10 | 5.13 | 5.06 | 5.07 | 0.03 | -0.59% | 5.06 | 31 | 5.07 | 1 | 0.00 |
| 2016-11-04 | 1609 | 627287 | 222 | 3176597 | 5.05 | 5.13 | 5.03 | 5.08 | 0.01 | 0.2% | 5.07 | 9 | 5.08 | 7 | 0.00 |
| 2016-11-07 | 1609 | 729496 | 197 | 3723985 | 5.08 | 5.13 | 5.08 | 5.11 | 0.03 | 0.59% | 5.10 | 3 | 5.11 | 9 | 0.00 |
| 2016-11-08 | 1609 | 428231 | 123 | 2181983 | 5.12 | 5.12 | 5.06 | 5.09 | 0.02 | -0.39% | 5.09 | 43 | 5.10 | 11 | 0.00 |
| 2016-11-09 | 1609 | 1242908 | 299 | 6202434 | 5.10 | 5.12 | 4.85 | 4.85 | 0.24 | -4.72% | 4.85 | 31 | 4.89 | 39 | 0.00 |
| 2016-11-10 | 1609 | 1108578 | 243 | 5566052 | 4.92 | 5.13 | 4.92 | 5.03 | 0.18 | 3.71% | 5.01 | 6 | 5.03 | 6 | 0.00 |
| 2016-11-11 | 1609 | 6775199 | 1485 | 36204816 | 5.09 | 5.50 | 5.08 | 5.43 | 0.40 | 7.95% | 5.42 | 6 | 5.43 | 48 | 0.00 |
| 2016-11-14 | 1609 | 4850840 | 1115 | 26970675 | 5.72 | 5.72 | 5.41 | 5.55 | 0.12 | 2.21% | 5.55 | 9 | 5.56 | 17 | 0.00 |
| 2016-11-15 | 1609 | 2884145 | 579 | 15970187 | 5.51 | 5.64 | 5.43 | 5.43 | 0.12 | -2.16% | 5.43 | 10 | 5.44 | 5 | 0.00 |
| 2016-11-16 | 1609 | 3751115 | 661 | 20357678 | 5.44 | 5.59 | 5.34 | 5.53 | 0.10 | 1.84% | 5.52 | 3 | 5.53 | 39 | 0.00 |
| 2016-11-17 | 1609 | 2457686 | 525 | 13677853 | 5.55 | 5.65 | 5.47 | 5.59 | 0.06 | 1.08% | 5.58 | 10 | 5.59 | 4 | 0.00 |
| 2016-11-18 | 1609 | 1381240 | 366 | 7719807 | 5.59 | 5.65 | 5.53 | 5.60 | 0.01 | 0.18% | 5.58 | 22 | 5.60 | 24 | 0.00 |
| 2016-11-21 | 1609 | 1304776 | 275 | 7286244 | 5.60 | 5.64 | 5.55 | 5.62 | 0.02 | 0.36% | 5.61 | 4 | 5.62 | 10 | 0.00 |
| 2016-11-22 | 1609 | 1710172 | 375 | 9650471 | 5.65 | 5.69 | 5.60 | 5.61 | 0.01 | -0.18% | 5.61 | 24 | 5.64 | 53 | 0.00 |
| 2016-11-23 | 1609 | 989100 | 253 | 5540844 | 5.64 | 5.65 | 5.51 | 5.60 | 0.01 | -0.18% | 5.57 | 6 | 5.60 | 6 | 0.00 |
| 2016-11-24 | 1609 | 921000 | 186 | 5145777 | 5.61 | 5.66 | 5.54 | 5.59 | 0.01 | -0.18% | 5.58 | 10 | 5.59 | 12 | 0.00 |
| 2016-11-25 | 1609 | 952385 | 257 | 5315880 | 5.61 | 5.62 | 5.54 | 5.57 | 0.02 | -0.36% | 5.56 | 4 | 5.59 | 12 | 0.00 |
| 2016-11-28 | 1609 | 725438 | 170 | 4050924 | 5.57 | 5.63 | 5.55 | 5.56 | 0.01 | -0.18% | 5.56 | 9 | 5.57 | 1 | 0.00 |
| 2016-11-29 | 1609 | 1425613 | 228 | 7910347 | 5.56 | 5.62 | 5.51 | 5.51 | 0.05 | -0.9% | 5.51 | 94 | 5.55 | 4 | 0.00 |
| 2016-11-30 | 1609 | 2294796 | 421 | 12713425 | 5.52 | 5.64 | 5.44 | 5.57 | 0.06 | 1.09% | 5.54 | 19 | 5.58 | 22 | 0.00 |
| 2016-12-01 | 1609 | 2000253 | 477 | 11294706 | 5.57 | 5.68 | 5.57 | 5.68 | 0.11 | 1.97% | 5.67 | 100 | 5.68 | 67 | 0.00 |
| 2016-12-02 | 1609 | 4663425 | 897 | 26853402 | 5.68 | 5.84 | 5.66 | 5.74 | 0.06 | 1.06% | 5.74 | 2 | 5.75 | 24 | 0.00 |
| 2016-12-05 | 1609 | 3387554 | 623 | 19003602 | 5.83 | 5.83 | 5.51 | 5.53 | 0.21 | -3.66% | 5.53 | 51 | 5.56 | 13 | 0.00 |
| 2016-12-06 | 1609 | 1868460 | 460 | 10340940 | 5.56 | 5.58 | 5.51 | 5.51 | 0.02 | -0.36% | 5.51 | 27 | 5.53 | 11 | 0.00 |
| 2016-12-07 | 1609 | 1322248 | 372 | 7243944 | 5.53 | 5.58 | 5.43 | 5.46 | 0.05 | -0.91% | 5.46 | 24 | 5.49 | 12 | 0.00 |
| 2016-12-08 | 1609 | 584155 | 207 | 3202568 | 5.53 | 5.53 | 5.45 | 5.48 | 0.02 | 0.37% | 5.48 | 29 | 5.50 | 8 | 0.00 |
| 2016-12-09 | 1609 | 706563 | 240 | 3889509 | 5.50 | 5.56 | 5.47 | 5.48 | 0.00 | 0% | 5.48 | 3 | 5.49 | 6 | 0.00 |
| 2016-12-12 | 1609 | 543139 | 152 | 2976038 | 5.48 | 5.50 | 5.46 | 5.47 | 0.01 | -0.18% | 5.47 | 40 | 5.48 | 15 | 0.00 |
| 2016-12-13 | 1609 | 480587 | 174 | 2638379 | 5.50 | 5.53 | 5.46 | 5.47 | 0.00 | 0% | 5.47 | 56 | 5.49 | 3 | 0.00 |
| 2016-12-14 | 1609 | 772999 | 186 | 4208672 | 5.49 | 5.49 | 5.41 | 5.43 | 0.04 | -0.73% | 5.43 | 22 | 5.44 | 5 | 0.00 |
| 2016-12-15 | 1609 | 926717 | 212 | 5001057 | 5.44 | 5.45 | 5.37 | 5.40 | 0.03 | -0.55% | 5.39 | 30 | 5.40 | 1 | 0.00 |
| 2016-12-16 | 1609 | 991524 | 227 | 5328194 | 5.46 | 5.46 | 5.34 | 5.34 | 0.06 | -1.11% | 5.34 | 3 | 5.37 | 2 | 0.00 |
| 2016-12-19 | 1609 | 716189 | 166 | 3827938 | 5.34 | 5.37 | 5.33 | 5.34 | 0.00 | 0% | 5.34 | 3 | 5.35 | 1 | 0.00 |
| 2016-12-20 | 1609 | 401937 | 122 | 2144171 | 5.37 | 5.37 | 5.30 | 5.34 | 0.00 | 0% | 5.33 | 10 | 5.34 | 2 | 0.00 |
| 2016-12-21 | 1609 | 6542056 | 1371 | 36870782 | 5.36 | 5.79 | 5.32 | 5.62 | 0.28 | 5.24% | 5.62 | 13 | 5.63 | 2 | 0.00 |
| 2016-12-22 | 1609 | 1323903 | 365 | 7305209 | 5.62 | 5.62 | 5.43 | 5.45 | 0.17 | -3.02% | 5.45 | 79 | 5.46 | 9 | 0.00 |
| 2016-12-23 | 1609 | 737871 | 232 | 4022963 | 5.45 | 5.53 | 5.41 | 5.41 | 0.04 | -0.73% | 5.41 | 16 | 5.42 | 5 | 0.00 |
| 2016-12-26 | 1609 | 354135 | 119 | 1924899 | 5.42 | 5.46 | 5.40 | 5.42 | 0.01 | 0.18% | 5.41 | 15 | 5.43 | 10 | 0.00 |
| 2016-12-27 | 1609 | 297158 | 85 | 1614841 | 5.42 | 5.45 | 5.42 | 5.42 | 0.00 | 0% | 5.41 | 50 | 5.42 | 2 | 0.00 |
| 2016-12-28 | 1609 | 262510 | 96 | 1428741 | 5.46 | 5.48 | 5.43 | 5.44 | 0.02 | 0.37% | 5.44 | 28 | 5.45 | 10 | 0.00 |
| 2016-12-29 | 1609 | 1235037 | 369 | 6840630 | 5.46 | 5.62 | 5.46 | 5.47 | 0.03 | 0.55% | 5.47 | 37 | 5.51 | 2 | 0.00 |
| 2016-12-30 | 1609 | 641047 | 154 | 3507787 | 5.47 | 5.51 | 5.45 | 5.47 | 0.00 | 0% | 5.46 | 61 | 5.47 | 22 | 0.00 |