聚亨(2022)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 | 3.86 0 0% | 3.82 -0.04 -1.04% | 3.77 -0.05 -1.31% | 3.70 -0.07 -1.86% | 3.74 0.04 1.08% | 3.62 -0.12 -3.21% | 3.57 -0.05 -1.38% | 3.58 0.01 0.28% | 3.50 -0.08 -2.23% | 3.55 0.05 1.43% | 3.58 0.03 0.85% | 3.61 0.03 0.84% | 3.55 -0.06 -1.66% | 3.53 -0.02 -0.56% | 3.56 0.03 0.85% | 3.59 0.03 0.84% | 3.61 0.02 0.56% | 3.70 0.09 2.49% | 3.69 -0.01 -0.27% | 3.71 0.02 0.54% | 3.67 -0.04 -1.08% | 3.64 | ||||||||||
| 2 月 | 3.74 0.07 1.91% | 3.71 -0.03 -0.8% | 3.86 0.15 4.04% | 3.96 0.1 2.59% | 3.90 -0.06 -1.52% | 3.90 0 0% | 3.87 -0.03 -0.77% | 3.92 0.05 1.29% | 4.15 0.23 5.87% | 4.00 -0.15 -3.61% | 3.99 -0.01 -0.25% | 4.06 0.07 1.75% | 3.95 | |||||||||||||||||||
| 3 月 | 4.05 -0.01 -0.25% | 4.02 -0.03 -0.74% | 4.07 0.05 1.24% | 4.09 0.02 0.49% | 4.19 0.1 2.44% | 4.18 -0.01 -0.24% | 4.07 -0.11 -2.63% | 4.04 -0.03 -0.74% | 4.06 0.02 0.5% | 4.05 -0.01 -0.25% | 3.97 -0.08 -1.98% | 3.96 -0.01 -0.25% | 3.95 -0.01 -0.25% | 3.93 -0.02 -0.51% | 3.92 -0.01 -0.25% | 3.92 0 0% | 3.90 -0.02 -0.51% | 3.92 0.02 0.51% | 3.90 -0.02 -0.51% | 3.87 -0.03 -0.77% | 3.75 -0.12 -3.1% | 3.77 0.02 0.53% | 3.79 0.02 0.53% | 3.98 | ||||||||
| 4 月 | 3.76 -0.03 -0.79% | 3.70 -0.06 -1.6% | 3.67 -0.03 -0.81% | 3.70 0.03 0.82% | 3.70 0 0% | 3.72 0.02 0.54% | 3.93 0.21 5.65% | 4.02 0.09 2.29% | 4.03 0.01 0.25% | 4.02 -0.01 -0.25% | 4.04 0.02 0.5% | 3.99 -0.05 -1.24% | 3.99 0 0% | 4.00 0.01 0.25% | 3.97 -0.03 -0.75% | 3.99 0.02 0.5% | 3.94 -0.05 -1.25% | 3.90 -0.04 -1.02% | 3.87 -0.03 -0.77% | 3.88 | ||||||||||||
| 5 月 | 3.82 -0.05 -1.29% | 3.77 -0.05 -1.31% | 3.72 -0.05 -1.33% | 3.65 -0.07 -1.88% | 3.66 0.01 0.27% | 3.64 -0.02 -0.55% | 3.64 0 0% | 3.58 -0.06 -1.65% | 3.56 -0.02 -0.56% | 3.55 -0.01 -0.28% | 3.56 0.01 0.28% | 3.58 0.02 0.56% | 3.53 -0.05 -1.4% | 3.57 0.04 1.13% | 3.68 0.11 3.08% | 3.69 0.01 0.27% | 3.70 0.01 0.27% | 3.68 -0.02 -0.54% | 3.68 0 0% | 3.68 0 0% | 3.64 -0.04 -1.09% | 3.65 | ||||||||||
| 6 月 | 3.65 0.01 0.27% | 3.65 0 0% | 3.59 -0.06 -1.64% | 3.60 0.01 0.28% | 3.57 -0.03 -0.83% | 3.55 -0.02 -0.56% | 3.59 0.04 1.13% | 3.56 -0.03 -0.84% | 3.57 0.01 0.28% | 3.54 -0.03 -0.84% | 3.50 -0.04 -1.13% | 3.50 0 0% | 3.55 0.05 1.43% | 3.54 -0.01 -0.28% | 3.55 0.01 0.28% | 3.51 -0.04 -1.13% | 3.46 -0.05 -1.42% | 3.47 0.01 0.29% | 3.47 0 0% | 3.50 0.03 0.86% | 3.57 0.07 2% | 3.55 | ||||||||||
| 7 月 | 3.56 -0.01 -0.28% | 3.58 0.02 0.56% | 3.56 -0.02 -0.56% | 3.62 0.06 1.69% | 3.65 0.03 0.83% | 3.65 0 0% | 3.69 0.04 1.1% | 3.70 0.01 0.27% | 3.72 0.02 0.54% | 3.72 0 0% | 3.68 -0.04 -1.08% | 3.70 0.02 0.54% | 3.80 0.1 2.7% | 3.79 -0.01 -0.26% | 3.75 -0.04 -1.06% | 3.81 0.06 1.6% | 3.81 0 0% | 3.80 -0.01 -0.26% | 3.85 0.05 1.32% | 3.71 | ||||||||||||
| 8 月 | 3.86 0.01 0.26% | 3.87 0.01 0.26% | 3.87 0 0% | 3.83 -0.04 -1.03% | 3.84 0.01 0.26% | 3.91 0.07 1.82% | 3.90 -0.01 -0.26% | 3.90 0 0% | 3.88 -0.02 -0.51% | 3.95 0.07 1.8% | 4.15 0.2 5.06% | 4.15 0 0% | 4.30 0.15 3.61% | 4.56 0.26 6.05% | 4.41 -0.15 -3.29% | 4.59 0.18 4.08% | 4.52 -0.07 -1.53% | 4.37 -0.15 -3.32% | 4.32 -0.05 -1.14% | 4.25 -0.07 -1.62% | 4.25 0 0% | 4.26 0.01 0.24% | 4.20 -0.06 -1.41% | 4.15 | ||||||||
| 9 月 | 4.17 -0.03 -0.71% | 4.18 0.01 0.24% | 4.17 -0.01 -0.24% | 4.24 0.07 1.68% | 4.41 0.17 4.01% | 4.45 0.04 0.91% | 4.35 -0.1 -2.25% | 4.23 -0.12 -2.76% | 4.19 -0.04 -0.95% | 4.20 0.01 0.24% | 4.21 0.01 0.24% | 4.24 0.03 0.71% | 4.24 0 0% | 4.30 0.06 1.42% | 4.29 -0.01 -0.23% | 4.29 0 0% | 4.25 -0.04 -0.93% | 4.29 0.04 0.94% | 4.25 -0.04 -0.93% | 4.25 | ||||||||||||
| 10 月 | 4.23 -0.02 -0.47% | 4.19 -0.04 -0.95% | 4.19 0 0% | 4.21 0.02 0.48% | 4.16 -0.05 -1.19% | 4.11 -0.05 -1.2% | 4.05 -0.06 -1.46% | 4.10 0.05 1.23% | 4.12 0.02 0.49% | 4.14 0.02 0.49% | 4.16 0.02 0.48% | 4.20 0.04 0.96% | 4.32 0.12 2.86% | 4.36 0.04 0.93% | 4.30 -0.06 -1.38% | 4.37 0.07 1.63% | 4.50 0.13 2.97% | 4.39 -0.11 -2.44% | 4.44 0.05 1.14% | 4.45 0.01 0.23% | 4.26 | |||||||||||
| 11 月 | 4.38 -0.07 -1.57% | 4.30 -0.08 -1.83% | 4.29 -0.01 -0.23% | 4.32 0.03 0.7% | 4.41 0.09 2.08% | 4.46 0.05 1.13% | 4.34 -0.12 -2.69% | 4.57 0.23 5.3% | 4.73 0.16 3.5% | 4.70 -0.03 -0.63% | 4.81 0.11 2.34% | 4.70 -0.11 -2.29% | 4.66 -0.04 -0.85% | 4.64 -0.02 -0.43% | 4.80 0.16 3.45% | 4.77 -0.03 -0.63% | 4.77 0 0% | 4.84 0.07 1.47% | 4.86 0.02 0.41% | 4.92 0.06 1.23% | 4.90 -0.02 -0.41% | 4.81 -0.09 -1.84% | 4.65 | |||||||||
| 12 月 | 4.81 0 0% | 4.83 0.02 0.42% | 4.80 -0.03 -0.62% | 4.82 0.02 0.42% | 4.86 0.04 0.83% | 4.86 0 0% | 4.84 -0.02 -0.41% | 4.77 -0.07 -1.45% | 4.79 0.02 0.42% | 4.79 0 0% | 4.84 0.05 1.04% | 4.84 0 0% | 4.77 -0.07 -1.45% | 4.73 -0.04 -0.84% | 4.73 0 0% | 4.67 -0.06 -1.27% | 4.66 -0.01 -0.21% | 4.66 0 0% | 4.82 0.16 3.43% | 4.83 0.01 0.21% | 4.78 -0.05 -1.04% | 4.84 0.06 1.26% | 4.78 |
說明:最高漲幅:6.05%最低跌幅:-3.61% 最高價:4.92最低價:3.46平均價:4.04,灰色底表示週末,漲131天(7.45)元,跌138天(-5.9)元,平盤34天
6%=3,5%=3,4%=7,3%=9,2%=18,1%=53,0%=72,-0%=1,-1%=8,-2%=18,-3%=35,-4%=76,
| 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 | 2022 | 351018 | 117 | 1338599 | 3.96 | 3.96 | 3.74 | 3.86 | 0.11 | 0% | 3.80 | 6 | 3.86 | 3 | 0.00 |
| 2016-01-05 | 2022 | 121879 | 47 | 466707 | 3.88 | 3.88 | 3.80 | 3.82 | 0.04 | -1.04% | 3.82 | 10 | 3.83 | 10 | 0.00 |
| 2016-01-06 | 2022 | 131299 | 56 | 496927 | 3.81 | 3.83 | 3.76 | 3.77 | 0.05 | -1.31% | 3.77 | 7 | 3.80 | 55 | 0.00 |
| 2016-01-07 | 2022 | 298996 | 102 | 1113156 | 3.74 | 3.79 | 3.70 | 3.70 | 0.07 | -1.86% | 3.69 | 1 | 3.70 | 1 | 0.00 |
| 2016-01-08 | 2022 | 136875 | 57 | 505083 | 3.72 | 3.76 | 3.65 | 3.74 | 0.04 | 1.08% | 3.73 | 14 | 3.74 | 3 | 0.00 |
| 2016-01-11 | 2022 | 172606 | 71 | 628616 | 3.63 | 3.69 | 3.62 | 3.62 | 0.12 | -3.21% | 3.62 | 8 | 3.68 | 7 | 0.00 |
| 2016-01-12 | 2022 | 214155 | 62 | 774400 | 3.53 | 3.68 | 3.53 | 3.57 | 0.05 | -1.38% | 3.57 | 8 | 3.59 | 2 | 0.00 |
| 2016-01-13 | 2022 | 167788 | 63 | 602601 | 3.60 | 3.67 | 3.57 | 3.58 | 0.01 | 0.28% | 3.57 | 14 | 3.58 | 4 | 0.00 |
| 2016-01-14 | 2022 | 398007 | 90 | 1405471 | 3.58 | 3.58 | 3.49 | 3.50 | 0.08 | -2.23% | 3.50 | 12 | 3.53 | 2 | 0.00 |
| 2016-01-15 | 2022 | 114949 | 53 | 407526 | 3.55 | 3.56 | 3.53 | 3.55 | 0.05 | 1.43% | 3.53 | 8 | 3.55 | 19 | 0.00 |
| 2016-01-18 | 2022 | 162033 | 55 | 570105 | 3.50 | 3.58 | 3.49 | 3.58 | 0.03 | 0.85% | 3.55 | 11 | 3.59 | 1 | 0.00 |
| 2016-01-19 | 2022 | 210622 | 64 | 757542 | 3.56 | 3.62 | 3.56 | 3.61 | 0.03 | 0.84% | 3.58 | 18 | 3.60 | 30 | 0.00 |
| 2016-01-20 | 2022 | 109993 | 47 | 392112 | 3.60 | 3.61 | 3.55 | 3.55 | 0.06 | -1.66% | 3.54 | 10 | 3.55 | 6 | 0.00 |
| 2016-01-21 | 2022 | 166232 | 40 | 591867 | 3.57 | 3.59 | 3.53 | 3.53 | 0.02 | -0.56% | 3.53 | 5 | 3.54 | 1 | 0.00 |
| 2016-01-22 | 2022 | 94862 | 31 | 339108 | 3.55 | 3.60 | 3.53 | 3.56 | 0.03 | 0.85% | 3.56 | 3 | 3.57 | 14 | 0.00 |
| 2016-01-25 | 2022 | 778627 | 116 | 2807100 | 3.60 | 3.65 | 3.59 | 3.59 | 0.03 | 0.84% | 3.59 | 8 | 3.64 | 9 | 0.00 |
| 2016-01-26 | 2022 | 114393 | 34 | 411671 | 3.60 | 3.61 | 3.59 | 3.61 | 0.02 | 0.56% | 3.59 | 31 | 3.61 | 9 | 0.00 |
| 2016-01-27 | 2022 | 318971 | 112 | 1177148 | 3.62 | 3.78 | 3.61 | 3.70 | 0.09 | 2.49% | 3.67 | 3 | 3.70 | 121 | 0.00 |
| 2016-01-28 | 2022 | 87363 | 62 | 321020 | 3.70 | 3.75 | 3.64 | 3.69 | 0.01 | -0.27% | 3.65 | 8 | 3.70 | 113 | 0.00 |
| 2016-01-29 | 2022 | 172540 | 81 | 636852 | 3.73 | 3.74 | 3.62 | 3.71 | 0.02 | 0.54% | 3.70 | 1 | 3.71 | 62 | 0.00 |
| 2016-01-30 | 2022 | 275649 | 73 | 1010832 | 3.74 | 3.74 | 3.61 | 3.67 | 0.04 | -1.08% | 3.67 | 2 | 3.69 | 4 | 0.00 |
| 2016-02-02 | 2022 | 266546 | 99 | 998476 | 3.70 | 3.79 | 3.70 | 3.74 | 0.04 | 1.91% | 3.73 | 20 | 3.74 | 4 | 0.00 |
| 2016-02-03 | 2022 | 471497 | 86 | 1750902 | 3.78 | 3.78 | 3.71 | 3.71 | 0.03 | -0.8% | 3.71 | 40 | 3.72 | 5 | 0.00 |
| 2016-02-15 | 2022 | 474316 | 149 | 1802865 | 3.77 | 3.87 | 3.73 | 3.86 | 0.15 | 4.04% | 3.86 | 3 | 3.87 | 31 | 0.00 |
| 2016-02-16 | 2022 | 999524 | 231 | 3932368 | 3.86 | 3.98 | 3.84 | 3.96 | 0.10 | 2.59% | 3.95 | 21 | 3.96 | 10 | 0.00 |
| 2016-02-17 | 2022 | 154059 | 75 | 599202 | 3.96 | 3.96 | 3.86 | 3.90 | 0.06 | -1.52% | 3.87 | 2 | 3.90 | 33 | 0.00 |
| 2016-02-18 | 2022 | 510124 | 145 | 2003102 | 3.90 | 3.95 | 3.89 | 3.90 | 0.00 | 0% | 3.90 | 10 | 3.92 | 25 | 0.00 |
| 2016-02-19 | 2022 | 230926 | 73 | 893780 | 3.90 | 3.90 | 3.86 | 3.87 | 0.03 | -0.77% | 3.87 | 3 | 3.88 | 46 | 0.00 |
| 2016-02-22 | 2022 | 246599 | 87 | 960873 | 3.87 | 3.93 | 3.87 | 3.92 | 0.05 | 1.29% | 3.89 | 42 | 3.92 | 15 | 0.00 |
| 2016-02-23 | 2022 | 1790261 | 360 | 7312223 | 3.95 | 4.23 | 3.92 | 4.15 | 0.23 | 5.87% | 4.12 | 4 | 4.15 | 2 | 0.00 |
| 2016-02-24 | 2022 | 759083 | 193 | 3047472 | 4.13 | 4.13 | 3.97 | 4.00 | 0.15 | -3.61% | 4.00 | 19 | 4.01 | 9 | 0.00 |
| 2016-02-25 | 2022 | 240600 | 110 | 959886 | 3.96 | 4.02 | 3.96 | 3.99 | 0.01 | -0.25% | 3.99 | 1 | 4.00 | 74 | 0.00 |
| 2016-02-26 | 2022 | 597902 | 242 | 2416318 | 4.01 | 4.08 | 3.93 | 4.06 | 0.07 | 1.75% | 4.06 | 1 | 4.07 | 69 | 0.00 |
| 2016-03-01 | 2022 | 203146 | 97 | 822524 | 4.02 | 4.10 | 4.02 | 4.05 | 0.01 | -0.25% | 4.03 | 21 | 4.05 | 3 | 0.00 |
| 2016-03-02 | 2022 | 649542 | 172 | 2623994 | 4.06 | 4.07 | 4.01 | 4.02 | 0.03 | -0.74% | 4.02 | 14 | 4.04 | 39 | 0.00 |
| 2016-03-03 | 2022 | 906634 | 303 | 3694534 | 4.06 | 4.12 | 4.03 | 4.07 | 0.05 | 1.24% | 4.06 | 10 | 4.07 | 6 | 0.00 |
| 2016-03-04 | 2022 | 1463995 | 252 | 5983275 | 4.07 | 4.12 | 4.06 | 4.09 | 0.02 | 0.49% | 4.08 | 38 | 4.09 | 12 | 0.00 |
| 2016-03-07 | 2022 | 2201943 | 410 | 9223022 | 4.11 | 4.24 | 4.11 | 4.19 | 0.10 | 2.44% | 4.18 | 17 | 4.19 | 8 | 0.00 |
| 2016-03-08 | 2022 | 1156008 | 258 | 4840125 | 4.23 | 4.25 | 4.14 | 4.18 | 0.01 | -0.24% | 4.18 | 23 | 4.20 | 10 | 0.00 |
| 2016-03-09 | 2022 | 714044 | 217 | 2929916 | 4.15 | 4.15 | 4.05 | 4.07 | 0.11 | -2.63% | 4.07 | 10 | 4.08 | 3 | 0.00 |
| 2016-03-10 | 2022 | 687532 | 184 | 2770868 | 4.07 | 4.10 | 4.01 | 4.04 | 0.03 | -0.74% | 4.02 | 35 | 4.04 | 12 | 0.00 |
| 2016-03-11 | 2022 | 715147 | 177 | 2873127 | 4.01 | 4.06 | 3.99 | 4.06 | 0.02 | 0.5% | 4.04 | 11 | 4.06 | 9 | 0.00 |
| 2016-03-14 | 2022 | 576581 | 176 | 2337604 | 4.05 | 4.10 | 4.01 | 4.05 | 0.01 | -0.25% | 4.05 | 7 | 4.07 | 7 | 0.00 |
| 2016-03-15 | 2022 | 814446 | 215 | 3235285 | 4.05 | 4.05 | 3.93 | 3.97 | 0.08 | -1.98% | 3.94 | 1 | 3.97 | 13 | 0.00 |
| 2016-03-16 | 2022 | 383897 | 100 | 1526531 | 3.92 | 4.03 | 3.92 | 3.96 | 0.01 | -0.25% | 3.96 | 22 | 3.98 | 10 | 0.00 |
| 2016-03-17 | 2022 | 595916 | 145 | 2350636 | 3.96 | 4.00 | 3.92 | 3.95 | 0.01 | -0.25% | 3.95 | 25 | 3.96 | 10 | 0.00 |
| 2016-03-18 | 2022 | 734935 | 141 | 2880099 | 3.98 | 3.98 | 3.90 | 3.93 | 0.02 | -0.51% | 3.92 | 3 | 3.94 | 2 | 0.00 |
| 2016-03-21 | 2022 | 234997 | 112 | 916844 | 3.94 | 3.94 | 3.87 | 3.92 | 0.01 | -0.25% | 3.92 | 14 | 3.93 | 13 | 0.00 |
| 2016-03-22 | 2022 | 221833 | 100 | 867860 | 3.92 | 3.96 | 3.89 | 3.92 | 0.00 | 0% | 3.91 | 8 | 3.92 | 25 | 0.00 |
| 2016-03-23 | 2022 | 196799 | 86 | 766040 | 3.92 | 3.92 | 3.88 | 3.90 | 0.02 | -0.51% | 3.90 | 6 | 3.91 | 17 | 0.00 |
| 2016-03-24 | 2022 | 205048 | 73 | 801879 | 3.88 | 3.94 | 3.87 | 3.92 | 0.02 | 0.51% | 3.91 | 17 | 3.92 | 22 | 0.00 |
| 2016-03-25 | 2022 | 237985 | 75 | 931464 | 3.91 | 3.94 | 3.90 | 3.90 | 0.02 | -0.51% | 3.90 | 12 | 3.91 | 22 | 0.00 |
| 2016-03-28 | 2022 | 256277 | 98 | 994003 | 3.88 | 3.90 | 3.85 | 3.87 | 0.03 | -0.77% | 3.87 | 11 | 3.88 | 4 | 0.00 |
| 2016-03-29 | 2022 | 512865 | 145 | 1938429 | 3.83 | 3.85 | 3.70 | 3.75 | 0.12 | -3.1% | 3.75 | 12 | 3.77 | 18 | 0.00 |
| 2016-03-30 | 2022 | 188816 | 75 | 717603 | 3.77 | 3.83 | 3.77 | 3.77 | 0.02 | 0.53% | 3.77 | 26 | 3.80 | 29 | 0.00 |
| 2016-03-31 | 2022 | 120547 | 86 | 457491 | 3.80 | 3.83 | 3.77 | 3.79 | 0.02 | 0.53% | 3.79 | 2 | 3.82 | 8 | 0.00 |
| 2016-04-01 | 2022 | 199497 | 65 | 752089 | 3.79 | 3.81 | 3.72 | 3.76 | 0.03 | -0.79% | 3.76 | 1 | 3.78 | 7 | 0.00 |
| 2016-04-06 | 2022 | 350589 | 188 | 1299850 | 3.76 | 3.76 | 3.68 | 3.70 | 0.06 | -1.6% | 3.70 | 29 | 3.73 | 1 | 0.00 |
| 2016-04-07 | 2022 | 461598 | 164 | 1699684 | 3.70 | 3.71 | 3.66 | 3.67 | 0.03 | -0.81% | 3.66 | 37 | 3.67 | 6 | 0.00 |
| 2016-04-08 | 2022 | 288643 | 90 | 1066400 | 3.67 | 3.72 | 3.67 | 3.70 | 0.03 | 0.82% | 3.69 | 11 | 3.70 | 13 | 0.00 |
| 2016-04-11 | 2022 | 623191 | 149 | 2304361 | 3.73 | 3.75 | 3.68 | 3.70 | 0.00 | 0% | 3.69 | 4 | 3.70 | 20 | 0.00 |
| 2016-04-12 | 2022 | 1016147 | 353 | 3869479 | 3.72 | 3.91 | 3.72 | 3.72 | 0.02 | 0.54% | 3.72 | 14 | 3.75 | 1 | 0.00 |
| 2016-04-13 | 2022 | 1116686 | 337 | 4337296 | 3.76 | 3.95 | 3.76 | 3.93 | 0.21 | 5.65% | 3.92 | 30 | 3.93 | 8 | 0.00 |
| 2016-04-14 | 2022 | 1639855 | 360 | 6597218 | 4.00 | 4.09 | 3.99 | 4.02 | 0.09 | 2.29% | 4.01 | 99 | 4.02 | 20 | 0.00 |
| 2016-04-15 | 2022 | 492269 | 155 | 1958806 | 4.00 | 4.05 | 3.94 | 4.03 | 0.01 | 0.25% | 4.01 | 50 | 4.03 | 14 | 0.00 |
| 2016-04-18 | 2022 | 589290 | 122 | 2364250 | 4.01 | 4.05 | 4.00 | 4.02 | 0.01 | -0.25% | 4.02 | 130 | 4.03 | 4 | 0.00 |
| 2016-04-19 | 2022 | 632281 | 176 | 2570144 | 4.05 | 4.11 | 4.03 | 4.04 | 0.02 | 0.5% | 4.04 | 112 | 4.05 | 51 | 0.00 |
| 2016-04-20 | 2022 | 433022 | 103 | 1743468 | 4.04 | 4.07 | 3.97 | 3.99 | 0.05 | -1.24% | 3.99 | 15 | 4.02 | 16 | 0.00 |
| 2016-04-21 | 2022 | 325725 | 78 | 1305147 | 4.07 | 4.07 | 3.97 | 3.99 | 0.00 | 0% | 3.99 | 20 | 4.00 | 7 | 0.00 |
| 2016-04-22 | 2022 | 294005 | 99 | 1168031 | 3.97 | 4.01 | 3.94 | 4.00 | 0.01 | 0.25% | 4.00 | 2 | 4.01 | 33 | 0.00 |
| 2016-04-25 | 2022 | 112254 | 60 | 445367 | 3.96 | 3.99 | 3.94 | 3.97 | 0.03 | -0.75% | 3.97 | 8 | 3.98 | 68 | 0.00 |
| 2016-04-26 | 2022 | 294924 | 81 | 1170567 | 3.97 | 4.01 | 3.95 | 3.99 | 0.02 | 0.5% | 3.96 | 2 | 3.99 | 7 | 0.00 |
| 2016-04-27 | 2022 | 421773 | 80 | 1667749 | 4.00 | 4.00 | 3.94 | 3.94 | 0.05 | -1.25% | 3.94 | 42 | 3.96 | 1 | 0.00 |
| 2016-04-28 | 2022 | 459604 | 84 | 1802433 | 3.94 | 3.95 | 3.90 | 3.90 | 0.04 | -1.02% | 3.90 | 2 | 3.92 | 3 | 0.00 |
| 2016-04-29 | 2022 | 282990 | 82 | 1088819 | 3.83 | 3.87 | 3.83 | 3.87 | 0.03 | -0.77% | 3.85 | 43 | 3.87 | 23 | 0.00 |
| 2016-05-03 | 2022 | 165248 | 53 | 633340 | 3.85 | 3.85 | 3.82 | 3.82 | 0.05 | -1.29% | 3.82 | 9 | 3.83 | 13 | 0.00 |
| 2016-05-04 | 2022 | 191949 | 58 | 725651 | 3.81 | 3.82 | 3.75 | 3.77 | 0.05 | -1.31% | 3.76 | 40 | 3.77 | 1 | 0.00 |
| 2016-05-05 | 2022 | 716115 | 120 | 2658500 | 3.78 | 3.78 | 3.67 | 3.72 | 0.05 | -1.33% | 3.72 | 7 | 3.75 | 32 | 0.00 |
| 2016-05-06 | 2022 | 570132 | 92 | 2090126 | 3.70 | 3.72 | 3.64 | 3.65 | 0.07 | -1.88% | 3.65 | 30 | 3.68 | 1 | 0.00 |
| 2016-05-09 | 2022 | 168787 | 53 | 619059 | 3.67 | 3.70 | 3.64 | 3.66 | 0.01 | 0.27% | 3.66 | 1 | 3.67 | 4 | 0.00 |
| 2016-05-10 | 2022 | 210972 | 68 | 767506 | 3.66 | 3.69 | 3.63 | 3.64 | 0.02 | -0.55% | 3.63 | 62 | 3.64 | 3 | 0.00 |
| 2016-05-11 | 2022 | 82014 | 42 | 297428 | 3.68 | 3.68 | 3.61 | 3.64 | 0.00 | 0% | 3.61 | 1 | 3.64 | 3 | 0.00 |
| 2016-05-12 | 2022 | 287099 | 77 | 1036091 | 3.64 | 3.65 | 3.58 | 3.58 | 0.06 | -1.65% | 3.57 | 10 | 3.58 | 11 | 0.00 |
| 2016-05-13 | 2022 | 499042 | 109 | 1764576 | 3.57 | 3.58 | 3.46 | 3.56 | 0.02 | -0.56% | 3.52 | 7 | 3.57 | 25 | 0.00 |
| 2016-05-16 | 2022 | 470992 | 81 | 1654618 | 3.56 | 3.57 | 3.49 | 3.55 | 0.01 | -0.28% | 3.51 | 5 | 3.55 | 2 | 0.00 |
| 2016-05-17 | 2022 | 110991 | 54 | 396826 | 3.55 | 3.65 | 3.54 | 3.56 | 0.01 | 0.28% | 3.56 | 9 | 3.61 | 1 | 0.00 |
| 2016-05-18 | 2022 | 125994 | 43 | 448616 | 3.56 | 3.58 | 3.55 | 3.58 | 0.02 | 0.56% | 3.58 | 6 | 3.59 | 3 | 0.00 |
| 2016-05-19 | 2022 | 250767 | 74 | 888054 | 3.55 | 3.59 | 3.52 | 3.53 | 0.05 | -1.4% | 3.53 | 2 | 3.57 | 2 | 0.00 |
| 2016-05-20 | 2022 | 99301 | 43 | 351853 | 3.53 | 3.58 | 3.52 | 3.57 | 0.04 | 1.13% | 3.54 | 10 | 3.57 | 12 | 0.00 |
| 2016-05-23 | 2022 | 209026 | 81 | 761371 | 3.57 | 3.70 | 3.56 | 3.68 | 0.11 | 3.08% | 3.66 | 13 | 3.68 | 10 | 0.00 |
| 2016-05-24 | 2022 | 178001 | 56 | 647193 | 3.66 | 3.69 | 3.60 | 3.69 | 0.01 | 0.27% | 3.62 | 9 | 3.69 | 4 | 0.00 |
| 2016-05-25 | 2022 | 248289 | 75 | 916296 | 3.63 | 3.75 | 3.63 | 3.70 | 0.01 | 0.27% | 3.68 | 1 | 3.70 | 23 | 0.00 |
| 2016-05-26 | 2022 | 188755 | 59 | 696485 | 3.70 | 3.72 | 3.68 | 3.68 | 0.02 | -0.54% | 3.67 | 39 | 3.68 | 6 | 0.00 |
| 2016-05-27 | 2022 | 255243 | 73 | 933601 | 3.68 | 3.68 | 3.64 | 3.68 | 0.00 | 0% | 3.65 | 1 | 3.68 | 102 | 0.00 |
| 2016-05-30 | 2022 | 107765 | 48 | 394172 | 3.68 | 3.68 | 3.65 | 3.68 | 0.00 | 0% | 3.65 | 16 | 3.68 | 300 | 0.00 |
| 2016-05-31 | 2022 | 99599 | 43 | 363642 | 3.66 | 3.66 | 3.64 | 3.64 | 0.04 | -1.09% | 3.64 | 21 | 3.65 | 6 | 0.00 |
| 2016-06-01 | 2022 | 124542 | 43 | 450370 | 3.61 | 3.67 | 3.59 | 3.65 | 0.01 | 0.27% | 3.65 | 1 | 3.66 | 3 | 0.00 |
| 2016-06-02 | 2022 | 154201 | 52 | 557392 | 3.65 | 3.65 | 3.59 | 3.65 | 0.00 | 0% | 3.60 | 35 | 3.65 | 2 | 0.00 |
| 2016-06-03 | 2022 | 131498 | 41 | 474205 | 3.65 | 3.65 | 3.58 | 3.59 | 0.06 | -1.64% | 3.59 | 12 | 3.61 | 8 | 0.00 |
| 2016-06-04 | 2022 | 63357 | 30 | 228663 | 3.60 | 3.64 | 3.60 | 3.60 | 0.01 | 0.28% | 3.61 | 12 | 3.62 | 10 | 0.00 |
| 2016-06-06 | 2022 | 335207 | 77 | 1199345 | 3.64 | 3.64 | 3.55 | 3.57 | 0.03 | -0.83% | 3.57 | 13 | 3.59 | 10 | 0.00 |
| 2016-06-07 | 2022 | 233109 | 82 | 830617 | 3.56 | 3.60 | 3.55 | 3.55 | 0.02 | -0.56% | 3.55 | 22 | 3.58 | 7 | 0.00 |
| 2016-06-08 | 2022 | 125798 | 49 | 449804 | 3.58 | 3.62 | 3.55 | 3.59 | 0.04 | 1.13% | 3.56 | 15 | 3.59 | 3 | 0.00 |
| 2016-06-13 | 2022 | 257735 | 77 | 915607 | 3.59 | 3.59 | 3.52 | 3.56 | 0.03 | -0.84% | 3.54 | 3 | 3.56 | 7 | 0.00 |
| 2016-06-14 | 2022 | 280292 | 64 | 992321 | 3.56 | 3.60 | 3.52 | 3.57 | 0.01 | 0.28% | 3.53 | 16 | 3.57 | 11 | 0.00 |
| 2016-06-15 | 2022 | 451603 | 69 | 1602027 | 3.57 | 3.57 | 3.53 | 3.54 | 0.03 | -0.84% | 3.53 | 30 | 3.54 | 59 | 0.00 |
| 2016-06-16 | 2022 | 393190 | 94 | 1370602 | 3.54 | 3.54 | 3.45 | 3.50 | 0.04 | -1.13% | 3.48 | 7 | 3.50 | 37 | 0.00 |
| 2016-06-17 | 2022 | 161137 | 45 | 566807 | 3.51 | 3.55 | 3.50 | 3.50 | 0.00 | 0% | 3.50 | 16 | 3.52 | 10 | 0.00 |
| 2016-06-20 | 2022 | 128950 | 46 | 454553 | 3.55 | 3.55 | 3.51 | 3.55 | 0.05 | 1.43% | 3.53 | 7 | 3.55 | 58 | 0.00 |
| 2016-06-21 | 2022 | 143949 | 46 | 508030 | 3.55 | 3.56 | 3.50 | 3.54 | 0.01 | -0.28% | 3.53 | 1 | 3.54 | 3 | 0.00 |
| 2016-06-22 | 2022 | 142395 | 50 | 500900 | 3.51 | 3.55 | 3.50 | 3.55 | 0.01 | 0.28% | 3.52 | 14 | 3.55 | 42 | 0.00 |
| 2016-06-23 | 2022 | 120507 | 41 | 424051 | 3.51 | 3.52 | 3.51 | 3.51 | 0.04 | -1.13% | 3.51 | 23 | 3.53 | 15 | 0.00 |
| 2016-06-24 | 2022 | 428219 | 99 | 1486372 | 3.51 | 3.54 | 3.44 | 3.46 | 0.05 | -1.42% | 3.46 | 14 | 3.48 | 1 | 0.00 |
| 2016-06-27 | 2022 | 242244 | 60 | 840967 | 3.41 | 3.50 | 3.41 | 3.47 | 0.01 | 0.29% | 3.47 | 6 | 3.48 | 2 | 0.00 |
| 2016-06-28 | 2022 | 111599 | 37 | 387783 | 3.46 | 3.49 | 3.46 | 3.47 | 0.00 | 0% | 3.47 | 3 | 3.48 | 3 | 0.00 |
| 2016-06-29 | 2022 | 215470 | 46 | 756130 | 3.55 | 3.55 | 3.50 | 3.50 | 0.03 | 0.86% | 3.50 | 3 | 3.53 | 1 | 0.00 |
| 2016-06-30 | 2022 | 298493 | 79 | 1061197 | 3.53 | 3.57 | 3.53 | 3.57 | 0.07 | 2% | 3.56 | 1 | 3.57 | 37 | 0.00 |
| 2016-07-01 | 2022 | 197542 | 52 | 704843 | 3.58 | 3.58 | 3.56 | 3.56 | 0.01 | -0.28% | 3.56 | 48 | 3.57 | 26 | 0.00 |
| 2016-07-04 | 2022 | 211047 | 80 | 755480 | 3.56 | 3.60 | 3.56 | 3.58 | 0.02 | 0.56% | 3.58 | 2 | 3.59 | 15 | 0.00 |
| 2016-07-06 | 2022 | 429380 | 71 | 1530072 | 3.59 | 3.59 | 3.55 | 3.56 | 0.03 | -0.56% | 3.56 | 6 | 3.57 | 8 | 0.00 |
| 2016-07-07 | 2022 | 255499 | 66 | 921715 | 3.59 | 3.63 | 3.57 | 3.62 | 0.06 | 1.69% | 3.62 | 5 | 3.63 | 16 | 0.00 |
| 2016-07-11 | 2022 | 259090 | 73 | 943921 | 3.65 | 3.66 | 3.62 | 3.65 | 0.03 | 0.83% | 3.64 | 20 | 3.65 | 8 | 0.00 |
| 2016-07-12 | 2022 | 181197 | 53 | 660207 | 3.65 | 3.65 | 3.63 | 3.65 | 0.00 | 0% | 3.63 | 16 | 3.65 | 8 | 0.00 |
| 2016-07-13 | 2022 | 551835 | 113 | 2035304 | 3.65 | 3.73 | 3.65 | 3.69 | 0.04 | 1.1% | 3.69 | 13 | 3.70 | 20 | 0.00 |
| 2016-07-14 | 2022 | 438732 | 122 | 1637425 | 3.70 | 3.80 | 3.68 | 3.70 | 0.01 | 0.27% | 3.70 | 24 | 3.72 | 49 | 0.00 |
| 2016-07-15 | 2022 | 540506 | 83 | 2000195 | 3.76 | 3.76 | 3.69 | 3.72 | 0.02 | 0.54% | 3.70 | 1 | 3.72 | 9 | 0.00 |
| 2016-07-18 | 2022 | 167619 | 61 | 620171 | 3.70 | 3.72 | 3.66 | 3.72 | 0.00 | 0% | 3.71 | 1 | 3.72 | 91 | 0.00 |
| 2016-07-19 | 2022 | 299279 | 71 | 1106095 | 3.70 | 3.73 | 3.67 | 3.68 | 0.04 | -1.08% | 3.68 | 18 | 3.70 | 19 | 0.00 |
| 2016-07-20 | 2022 | 607287 | 119 | 2250042 | 3.70 | 3.74 | 3.68 | 3.70 | 0.02 | 0.54% | 3.70 | 12 | 3.73 | 10 | 0.00 |
| 2016-07-21 | 2022 | 525342 | 114 | 1966630 | 3.70 | 3.80 | 3.70 | 3.80 | 0.10 | 2.7% | 3.78 | 2 | 3.80 | 9 | 0.00 |
| 2016-07-22 | 2022 | 435317 | 117 | 1653477 | 3.79 | 3.84 | 3.71 | 3.79 | 0.01 | -0.26% | 3.79 | 102 | 3.82 | 10 | 0.00 |
| 2016-07-25 | 2022 | 595538 | 105 | 2236677 | 3.81 | 3.81 | 3.74 | 3.75 | 0.04 | -1.06% | 3.75 | 9 | 3.77 | 1 | 0.00 |
| 2016-07-26 | 2022 | 514250 | 134 | 1948385 | 3.75 | 3.81 | 3.74 | 3.81 | 0.06 | 1.6% | 3.79 | 44 | 3.81 | 1 | 0.00 |
| 2016-07-27 | 2022 | 462695 | 128 | 1769019 | 3.77 | 3.84 | 3.77 | 3.81 | 0.00 | 0% | 3.80 | 26 | 3.81 | 5 | 0.00 |
| 2016-07-28 | 2022 | 645482 | 90 | 2463733 | 3.78 | 3.85 | 3.78 | 3.80 | 0.01 | -0.26% | 3.80 | 3 | 3.82 | 1 | 0.00 |
| 2016-07-29 | 2022 | 548030 | 116 | 2116280 | 3.80 | 3.92 | 3.80 | 3.85 | 0.05 | 1.32% | 3.84 | 2 | 3.85 | 49 | 0.00 |
| 2016-08-01 | 2022 | 410742 | 85 | 1581367 | 3.85 | 3.89 | 3.84 | 3.86 | 0.01 | 0.26% | 3.86 | 2 | 3.87 | 1 | 0.00 |
| 2016-08-02 | 2022 | 190197 | 69 | 736874 | 3.88 | 3.93 | 3.84 | 3.87 | 0.01 | 0.26% | 3.87 | 5 | 3.90 | 15 | 0.00 |
| 2016-08-03 | 2022 | 300447 | 86 | 1160525 | 3.87 | 3.88 | 3.81 | 3.87 | 0.00 | 0% | 3.87 | 10 | 3.88 | 5 | 0.00 |
| 2016-08-04 | 2022 | 293509 | 85 | 1125804 | 3.88 | 3.88 | 3.82 | 3.83 | 0.04 | -1.03% | 3.83 | 11 | 3.87 | 12 | 0.00 |
| 2016-08-05 | 2022 | 332994 | 90 | 1280994 | 3.86 | 3.89 | 3.83 | 3.84 | 0.01 | 0.26% | 3.84 | 67 | 3.85 | 5 | 0.00 |
| 2016-08-08 | 2022 | 517140 | 105 | 1998826 | 3.84 | 3.92 | 3.84 | 3.91 | 0.07 | 1.82% | 3.91 | 3 | 3.92 | 6 | 0.00 |
| 2016-08-09 | 2022 | 591984 | 93 | 2315331 | 3.91 | 3.97 | 3.86 | 3.90 | 0.01 | -0.26% | 3.90 | 94 | 3.94 | 7 | 0.00 |
| 2016-08-10 | 2022 | 583307 | 107 | 2275542 | 3.90 | 3.94 | 3.90 | 3.90 | 0.00 | 0% | 3.90 | 72 | 3.91 | 1 | 0.00 |
| 2016-08-11 | 2022 | 534414 | 124 | 2076748 | 3.92 | 3.92 | 3.85 | 3.88 | 0.02 | -0.51% | 3.88 | 9 | 3.91 | 8 | 0.00 |
| 2016-08-12 | 2022 | 422398 | 159 | 1660677 | 3.98 | 3.98 | 3.90 | 3.95 | 0.07 | 1.8% | 3.95 | 2 | 3.96 | 9 | 0.00 |
| 2016-08-15 | 2022 | 3034601 | 521 | 12454097 | 4.00 | 4.22 | 3.93 | 4.15 | 0.20 | 5.06% | 4.15 | 53 | 4.16 | 20 | 0.00 |
| 2016-08-16 | 2022 | 1140799 | 264 | 4777303 | 4.17 | 4.21 | 4.13 | 4.15 | 0.00 | 0% | 4.14 | 10 | 4.15 | 7 | 0.00 |
| 2016-08-17 | 2022 | 1961048 | 421 | 8322038 | 4.20 | 4.35 | 4.17 | 4.30 | 0.15 | 3.61% | 4.29 | 2 | 4.30 | 29 | 0.00 |
| 2016-08-18 | 2022 | 4293943 | 765 | 19396086 | 4.35 | 4.59 | 4.30 | 4.56 | 0.26 | 6.05% | 4.56 | 4 | 4.57 | 15 | 0.00 |
| 2016-08-19 | 2022 | 2238991 | 484 | 10001641 | 4.59 | 4.61 | 4.38 | 4.41 | 0.15 | -3.29% | 4.41 | 11 | 4.43 | 1 | 0.00 |
| 2016-08-22 | 2022 | 2595395 | 578 | 11719009 | 4.47 | 4.60 | 4.42 | 4.59 | 0.18 | 4.08% | 4.58 | 3 | 4.59 | 41 | 0.00 |
| 2016-08-23 | 2022 | 891149 | 294 | 4045656 | 4.62 | 4.63 | 4.49 | 4.52 | 0.07 | -1.53% | 4.52 | 12 | 4.55 | 10 | 0.00 |
| 2016-08-24 | 2022 | 1925465 | 411 | 8429882 | 4.50 | 4.50 | 4.31 | 4.37 | 0.15 | -3.32% | 4.33 | 25 | 4.37 | 2 | 0.00 |
| 2016-08-25 | 2022 | 805796 | 211 | 3468355 | 4.30 | 4.35 | 4.26 | 4.32 | 0.05 | -1.14% | 4.30 | 1 | 4.32 | 2 | 0.00 |
| 2016-08-26 | 2022 | 467561 | 145 | 1997508 | 4.30 | 4.31 | 4.23 | 4.25 | 0.07 | -1.62% | 4.26 | 8 | 4.29 | 36 | 0.00 |
| 2016-08-29 | 2022 | 688148 | 206 | 2896150 | 4.30 | 4.31 | 4.17 | 4.25 | 0.00 | 0% | 4.20 | 1 | 4.25 | 7 | 0.00 |
| 2016-08-30 | 2022 | 369192 | 135 | 1572864 | 4.25 | 4.35 | 4.23 | 4.26 | 0.01 | 0.24% | 4.26 | 29 | 4.27 | 4 | 0.00 |
| 2016-08-31 | 2022 | 665163 | 184 | 2807062 | 4.22 | 4.25 | 4.20 | 4.20 | 0.06 | -1.41% | 4.20 | 51 | 4.22 | 17 | 0.00 |
| 2016-09-01 | 2022 | 510770 | 108 | 2140391 | 4.20 | 4.24 | 4.17 | 4.17 | 0.03 | -0.71% | 4.17 | 36 | 4.19 | 3 | 0.00 |
| 2016-09-02 | 2022 | 384004 | 106 | 1601595 | 4.19 | 4.19 | 4.16 | 4.18 | 0.01 | 0.24% | 4.18 | 2 | 4.19 | 9 | 0.00 |
| 2016-09-05 | 2022 | 165142 | 54 | 691304 | 4.18 | 4.24 | 4.17 | 4.17 | 0.01 | -0.24% | 4.17 | 28 | 4.23 | 3 | 0.00 |
| 2016-09-06 | 2022 | 291636 | 101 | 1231374 | 4.19 | 4.30 | 4.18 | 4.24 | 0.07 | 1.68% | 4.24 | 4 | 4.25 | 6 | 0.00 |
| 2016-09-07 | 2022 | 1471142 | 398 | 6448240 | 4.23 | 4.45 | 4.23 | 4.41 | 0.17 | 4.01% | 4.41 | 3 | 4.42 | 3 | 0.00 |
| 2016-09-08 | 2022 | 883994 | 225 | 3958230 | 4.50 | 4.52 | 4.43 | 4.45 | 0.04 | 0.91% | 4.45 | 12 | 4.46 | 3 | 0.00 |
| 2016-09-09 | 2022 | 454594 | 145 | 1989541 | 4.40 | 4.43 | 4.35 | 4.35 | 0.10 | -2.25% | 4.35 | 37 | 4.38 | 7 | 0.00 |
| 2016-09-10 | 2022 | 481995 | 132 | 2028177 | 4.26 | 4.26 | 4.16 | 4.23 | 0.12 | -2.76% | 4.23 | 12 | 4.26 | 10 | 0.00 |
| 2016-09-12 | 2022 | 350498 | 91 | 1471994 | 4.23 | 4.23 | 4.19 | 4.19 | 0.04 | -0.95% | 4.19 | 3 | 4.23 | 1 | 0.00 |
| 2016-09-13 | 2022 | 498000 | 108 | 2087369 | 4.21 | 4.25 | 4.17 | 4.20 | 0.01 | 0.24% | 4.20 | 10 | 4.22 | 11 | 0.00 |
| 2016-09-14 | 2022 | 615198 | 106 | 2584130 | 4.18 | 4.23 | 4.18 | 4.21 | 0.01 | 0.24% | 4.20 | 29 | 4.21 | 13 | 0.00 |
| 2016-09-19 | 2022 | 272968 | 74 | 1159642 | 4.20 | 4.33 | 4.20 | 4.24 | 0.03 | 0.71% | 4.24 | 15 | 4.26 | 7 | 0.00 |
| 2016-09-20 | 2022 | 103199 | 45 | 436613 | 4.24 | 4.26 | 4.21 | 4.24 | 0.00 | 0% | 4.23 | 9 | 4.24 | 11 | 0.00 |
| 2016-09-21 | 2022 | 457796 | 201 | 1955901 | 4.24 | 4.32 | 4.21 | 4.30 | 0.06 | 1.42% | 4.28 | 18 | 4.30 | 117 | 0.00 |
| 2016-09-22 | 2022 | 767146 | 140 | 3278395 | 4.32 | 4.32 | 4.24 | 4.29 | 0.01 | -0.23% | 4.26 | 25 | 4.30 | 7 | 0.00 |
| 2016-09-23 | 2022 | 491011 | 134 | 2115133 | 4.29 | 4.36 | 4.28 | 4.29 | 0.00 | 0% | 4.29 | 6 | 4.30 | 10 | 0.00 |
| 2016-09-26 | 2022 | 220720 | 60 | 935811 | 4.25 | 4.28 | 4.21 | 4.25 | 0.04 | -0.93% | 4.25 | 13 | 4.28 | 18 | 0.00 |
| 2016-09-29 | 2022 | 373305 | 91 | 1607322 | 4.25 | 4.32 | 4.25 | 4.29 | 0.04 | 0.94% | 4.29 | 8 | 4.30 | 5 | 0.00 |
| 2016-09-30 | 2022 | 273950 | 63 | 1166607 | 4.29 | 4.29 | 4.24 | 4.25 | 0.04 | -0.93% | 4.25 | 2 | 4.27 | 13 | 0.00 |
| 2016-10-03 | 2022 | 280099 | 83 | 1182947 | 4.27 | 4.27 | 4.19 | 4.23 | 0.02 | -0.47% | 4.20 | 10 | 4.23 | 9 | 0.00 |
| 2016-10-04 | 2022 | 265791 | 72 | 1113333 | 4.21 | 4.21 | 4.17 | 4.19 | 0.04 | -0.95% | 4.19 | 1 | 4.20 | 76 | 0.00 |
| 2016-10-05 | 2022 | 175457 | 53 | 731919 | 4.18 | 4.19 | 4.16 | 4.19 | 0.00 | 0% | 4.18 | 1 | 4.19 | 61 | 0.00 |
| 2016-10-06 | 2022 | 404497 | 77 | 1694699 | 4.19 | 4.21 | 4.17 | 4.21 | 0.02 | 0.48% | 4.19 | 22 | 4.22 | 1 | 0.00 |
| 2016-10-07 | 2022 | 261382 | 68 | 1089044 | 4.20 | 4.20 | 4.15 | 4.16 | 0.05 | -1.19% | 4.16 | 3 | 4.20 | 56 | 0.00 |
| 2016-10-11 | 2022 | 628237 | 132 | 2578983 | 4.15 | 4.17 | 4.04 | 4.11 | 0.05 | -1.2% | 4.11 | 10 | 4.12 | 1 | 0.00 |
| 2016-10-12 | 2022 | 195085 | 57 | 793580 | 4.06 | 4.10 | 4.04 | 4.05 | 0.06 | -1.46% | 4.05 | 15 | 4.08 | 12 | 0.00 |
| 2016-10-13 | 2022 | 165109 | 54 | 675166 | 4.05 | 4.11 | 4.05 | 4.10 | 0.05 | 1.23% | 4.07 | 2 | 4.10 | 29 | 0.00 |
| 2016-10-14 | 2022 | 164146 | 79 | 674577 | 4.05 | 4.19 | 4.05 | 4.12 | 0.02 | 0.49% | 4.12 | 3 | 4.13 | 1 | 0.00 |
| 2016-10-17 | 2022 | 249931 | 77 | 1030522 | 4.12 | 4.17 | 4.08 | 4.14 | 0.02 | 0.49% | 4.14 | 31 | 4.16 | 19 | 0.00 |
| 2016-10-18 | 2022 | 229856 | 50 | 956574 | 4.10 | 4.20 | 4.10 | 4.16 | 0.02 | 0.48% | 4.15 | 43 | 4.18 | 13 | 0.00 |
| 2016-10-19 | 2022 | 425943 | 94 | 1785338 | 4.18 | 4.23 | 4.17 | 4.20 | 0.04 | 0.96% | 4.20 | 7 | 4.22 | 13 | 0.00 |
| 2016-10-20 | 2022 | 838477 | 201 | 3604300 | 4.21 | 4.36 | 4.21 | 4.32 | 0.12 | 2.86% | 4.32 | 3 | 4.34 | 39 | 0.00 |
| 2016-10-21 | 2022 | 2110202 | 248 | 9120761 | 4.32 | 4.48 | 4.29 | 4.36 | 0.04 | 0.93% | 4.36 | 27 | 4.37 | 5 | 0.00 |
| 2016-10-24 | 2022 | 251512 | 95 | 1099894 | 4.40 | 4.49 | 4.30 | 4.30 | 0.06 | -1.38% | 4.31 | 13 | 4.35 | 3 | 0.00 |
| 2016-10-25 | 2022 | 344778 | 79 | 1500297 | 4.32 | 4.38 | 4.32 | 4.37 | 0.07 | 1.63% | 4.36 | 5 | 4.37 | 10 | 0.00 |
| 2016-10-26 | 2022 | 1438844 | 285 | 6473878 | 4.37 | 4.58 | 4.37 | 4.50 | 0.13 | 2.97% | 4.48 | 3 | 4.50 | 1 | 0.00 |
| 2016-10-27 | 2022 | 587893 | 150 | 2611924 | 4.52 | 4.52 | 4.36 | 4.39 | 0.11 | -2.44% | 4.39 | 12 | 4.40 | 21 | 0.00 |
| 2016-10-28 | 2022 | 263339 | 73 | 1150954 | 4.39 | 4.46 | 4.35 | 4.44 | 0.05 | 1.14% | 4.37 | 3 | 4.44 | 4 | 0.00 |
| 2016-10-31 | 2022 | 232540 | 70 | 1026320 | 4.43 | 4.45 | 4.35 | 4.45 | 0.01 | 0.23% | 4.42 | 2 | 4.45 | 14 | 0.00 |
| 2016-11-01 | 2022 | 145046 | 57 | 638435 | 4.44 | 4.45 | 4.38 | 4.38 | 0.07 | -1.57% | 4.38 | 14 | 4.42 | 2 | 0.00 |
| 2016-11-02 | 2022 | 352542 | 91 | 1527597 | 4.38 | 4.38 | 4.29 | 4.30 | 0.08 | -1.83% | 4.27 | 74 | 4.30 | 19 | 0.00 |
| 2016-11-03 | 2022 | 173581 | 68 | 739298 | 4.27 | 4.29 | 4.22 | 4.29 | 0.01 | -0.23% | 4.29 | 1 | 4.30 | 17 | 0.00 |
| 2016-11-04 | 2022 | 156299 | 41 | 676160 | 4.28 | 4.44 | 4.28 | 4.32 | 0.03 | 0.7% | 4.32 | 5 | 4.33 | 8 | 0.00 |
| 2016-11-07 | 2022 | 684841 | 172 | 3005936 | 4.30 | 4.44 | 4.30 | 4.41 | 0.09 | 2.08% | 4.41 | 10 | 4.42 | 19 | 0.00 |
| 2016-11-08 | 2022 | 908600 | 222 | 4063888 | 4.45 | 4.54 | 4.42 | 4.46 | 0.05 | 1.13% | 4.46 | 3 | 4.50 | 23 | 0.00 |
| 2016-11-09 | 2022 | 619445 | 151 | 2726688 | 4.46 | 4.52 | 4.34 | 4.34 | 0.12 | -2.69% | 4.35 | 1 | 4.38 | 7 | 0.00 |
| 2016-11-10 | 2022 | 1633261 | 327 | 7400140 | 4.45 | 4.60 | 4.45 | 4.57 | 0.23 | 5.3% | 4.57 | 90 | 4.58 | 25 | 0.00 |
| 2016-11-11 | 2022 | 10483591 | 637 | 46682942 | 4.60 | 4.85 | 4.51 | 4.73 | 0.16 | 3.5% | 4.73 | 26 | 4.74 | 10 | 0.00 |
| 2016-11-14 | 2022 | 1402786 | 283 | 6580863 | 4.73 | 4.74 | 4.65 | 4.70 | 0.03 | -0.63% | 4.70 | 1 | 4.71 | 30 | 0.00 |
| 2016-11-15 | 2022 | 4655008 | 543 | 21469564 | 4.70 | 4.95 | 4.70 | 4.81 | 0.11 | 2.34% | 4.81 | 32 | 4.82 | 20 | 0.00 |
| 2016-11-16 | 2022 | 1516227 | 286 | 7165482 | 4.83 | 4.83 | 4.68 | 4.70 | 0.11 | -2.29% | 4.70 | 3 | 4.77 | 9 | 0.00 |
| 2016-11-17 | 2022 | 591495 | 164 | 2766462 | 4.63 | 4.75 | 4.60 | 4.66 | 0.04 | -0.85% | 4.66 | 32 | 4.67 | 51 | 0.00 |
| 2016-11-18 | 2022 | 469299 | 100 | 2174503 | 4.67 | 4.72 | 4.61 | 4.64 | 0.02 | -0.43% | 4.64 | 1 | 4.66 | 4 | 0.00 |
| 2016-11-21 | 2022 | 860478 | 208 | 4058229 | 4.60 | 4.80 | 4.57 | 4.80 | 0.16 | 3.45% | 4.78 | 6 | 4.80 | 68 | 0.00 |
| 2016-11-22 | 2022 | 2371369 | 191 | 11541087 | 4.78 | 4.80 | 4.66 | 4.77 | 0.03 | -0.63% | 4.75 | 20 | 4.77 | 10 | 0.00 |
| 2016-11-23 | 2022 | 1640138 | 279 | 7934303 | 4.80 | 4.89 | 4.77 | 4.77 | 0.00 | 0% | 4.77 | 15 | 4.78 | 10 | 0.00 |
| 2016-11-24 | 2022 | 2030300 | 204 | 9793284 | 4.77 | 4.90 | 4.76 | 4.84 | 0.07 | 1.47% | 4.83 | 50 | 4.84 | 8 | 0.00 |
| 2016-11-25 | 2022 | 1023771 | 174 | 4978592 | 4.89 | 4.89 | 4.84 | 4.86 | 0.02 | 0.41% | 4.86 | 18 | 4.87 | 5 | 0.00 |
| 2016-11-28 | 2022 | 2024268 | 333 | 9987245 | 4.89 | 5.00 | 4.85 | 4.92 | 0.06 | 1.23% | 4.92 | 24 | 4.93 | 1 | 0.00 |
| 2016-11-29 | 2022 | 1135904 | 137 | 5549261 | 4.90 | 4.92 | 4.85 | 4.90 | 0.02 | -0.41% | 4.86 | 27 | 4.90 | 16 | 0.00 |
| 2016-11-30 | 2022 | 767644 | 125 | 3705440 | 4.90 | 4.90 | 4.80 | 4.81 | 0.09 | -1.84% | 4.81 | 5 | 4.83 | 11 | 0.00 |
| 2016-12-01 | 2022 | 3170728 | 121 | 16016697 | 4.73 | 4.87 | 4.73 | 4.81 | 0.00 | 0% | 4.80 | 11 | 4.82 | 4 | 0.00 |
| 2016-12-02 | 2022 | 276510 | 76 | 1333794 | 4.81 | 4.87 | 4.80 | 4.83 | 0.02 | 0.42% | 4.82 | 6 | 4.83 | 2 | 0.00 |
| 2016-12-05 | 2022 | 463354 | 133 | 2230507 | 4.82 | 4.84 | 4.78 | 4.80 | 0.03 | -0.62% | 4.80 | 1 | 4.81 | 12 | 0.00 |
| 2016-12-06 | 2022 | 2874318 | 134 | 14564159 | 4.82 | 4.90 | 4.80 | 4.82 | 0.02 | 0.42% | 4.82 | 20 | 4.83 | 3 | 0.00 |
| 2016-12-07 | 2022 | 279836 | 107 | 1357077 | 4.84 | 4.87 | 4.82 | 4.86 | 0.04 | 0.83% | 4.85 | 16 | 4.86 | 13 | 0.00 |
| 2016-12-08 | 2022 | 590227 | 111 | 2877223 | 4.88 | 4.93 | 4.84 | 4.86 | 0.00 | 0% | 4.86 | 32 | 4.87 | 6 | 0.00 |
| 2016-12-09 | 2022 | 316647 | 112 | 1536730 | 4.87 | 4.90 | 4.83 | 4.84 | 0.02 | -0.41% | 4.83 | 37 | 4.84 | 6 | 0.00 |
| 2016-12-12 | 2022 | 603778 | 125 | 2896078 | 4.84 | 4.84 | 4.77 | 4.77 | 0.07 | -1.45% | 4.77 | 7 | 4.78 | 7 | 0.00 |
| 2016-12-13 | 2022 | 598013 | 115 | 2867360 | 4.77 | 4.88 | 4.77 | 4.79 | 0.02 | 0.42% | 4.78 | 1 | 4.79 | 4 | 0.00 |
| 2016-12-14 | 2022 | 290084 | 70 | 1388985 | 4.79 | 4.81 | 4.76 | 4.79 | 0.00 | 0% | 4.79 | 14 | 4.80 | 37 | 0.00 |
| 2016-12-15 | 2022 | 565688 | 103 | 2718678 | 4.80 | 4.84 | 4.78 | 4.84 | 0.05 | 1.04% | 4.82 | 13 | 4.84 | 8 | 0.00 |
| 2016-12-16 | 2022 | 183841 | 63 | 887390 | 4.80 | 4.89 | 4.80 | 4.84 | 0.00 | 0% | 4.82 | 4 | 4.85 | 21 | 0.00 |
| 2016-12-19 | 2022 | 477900 | 73 | 2285957 | 4.85 | 4.85 | 4.74 | 4.77 | 0.07 | -1.45% | 4.74 | 9 | 4.79 | 5 | 0.00 |
| 2016-12-20 | 2022 | 341855 | 97 | 1614114 | 4.77 | 4.79 | 4.70 | 4.73 | 0.04 | -0.84% | 4.73 | 1 | 4.76 | 3 | 0.00 |
| 2016-12-21 | 2022 | 197638 | 63 | 939758 | 4.70 | 4.78 | 4.70 | 4.73 | 0.00 | 0% | 4.72 | 3 | 4.74 | 3 | 0.00 |
| 2016-12-22 | 2022 | 593749 | 109 | 2773036 | 4.73 | 4.73 | 4.63 | 4.67 | 0.06 | -1.27% | 4.63 | 21 | 4.67 | 1 | 0.00 |
| 2016-12-23 | 2022 | 214146 | 66 | 1003288 | 4.65 | 4.78 | 4.65 | 4.66 | 0.01 | -0.21% | 4.66 | 2 | 4.71 | 20 | 0.00 |
| 2016-12-26 | 2022 | 422178 | 91 | 1971240 | 4.67 | 4.74 | 4.65 | 4.66 | 0.00 | 0% | 4.66 | 70 | 4.69 | 2 | 0.00 |
| 2016-12-27 | 2022 | 888778 | 244 | 4313143 | 4.75 | 4.98 | 4.75 | 4.82 | 0.16 | 3.43% | 4.82 | 15 | 4.86 | 15 | 0.00 |
| 2016-12-28 | 2022 | 2276573 | 125 | 10951372 | 4.82 | 4.90 | 4.80 | 4.83 | 0.01 | 0.21% | 4.82 | 14 | 4.86 | 1 | 0.00 |
| 2016-12-29 | 2022 | 478673 | 132 | 2293795 | 4.83 | 4.85 | 4.76 | 4.78 | 0.05 | -1.04% | 4.78 | 29 | 4.79 | 9 | 0.00 |
| 2016-12-30 | 2022 | 449134 | 104 | 2158961 | 4.79 | 4.86 | 4.79 | 4.84 | 0.06 | 1.26% | 4.82 | 31 | 4.84 | 25 | 0.00 |