三陽(2206)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 | 21.35 0 0% | 21.00 -0.35 -1.64% | 21.05 0.05 0.24% | 20.65 -0.4 -1.9% | 20.85 0.2 0.97% | 20.20 -0.65 -3.12% | 20.20 0 0% | 20.25 0.05 0.25% | 20.25 0 0% | 20.25 0 0% | 20.40 0.15 0.74% | 20.70 0.3 1.47% | 21.00 0.3 1.45% | 21.00 0 0% | 20.95 -0.05 -0.24% | 20.80 -0.15 -0.72% | 20.90 0.1 0.48% | 20.85 -0.05 -0.24% | 20.90 0.05 0.24% | 21.15 0.25 1.2% | 21.35 0.2 0.95% | 20.74 | ||||||||||
| 2 月 | 21.15 -0.2 -0.94% | 21.15 0 0% | 21.05 -0.1 -0.47% | 21.35 0.3 1.43% | 21.25 -0.1 -0.47% | 21.35 0.1 0.47% | 21.50 0.15 0.7% | 21.40 -0.1 -0.47% | 21.30 -0.1 -0.47% | 21.30 0 0% | 21.35 0.05 0.23% | 21.40 0.05 0.23% | 21.32 | |||||||||||||||||||
| 3 月 | 21.40 0 0% | 21.55 0.15 0.7% | 21.90 0.35 1.62% | 22.05 0.15 0.68% | 22.05 0 0% | 22.30 0.25 1.13% | 22.10 -0.2 -0.9% | 22.15 0.05 0.23% | 22.15 0 0% | 21.80 -0.35 -1.58% | 21.75 -0.05 -0.23% | 21.75 0 0% | 21.60 -0.15 -0.69% | 22.15 0.55 2.55% | 21.80 -0.35 -1.58% | 21.85 0.05 0.23% | 21.70 -0.15 -0.69% | 21.80 0.1 0.46% | 21.60 -0.2 -0.92% | 21.30 -0.3 -1.39% | 21.45 0.15 0.7% | 21.60 0.15 0.7% | 21.50 -0.1 -0.46% | 21.79 | ||||||||
| 4 月 | 21.10 -0.4 -1.86% | 21.00 -0.1 -0.47% | 21.00 0 0% | 21.30 0.3 1.43% | 21.25 -0.05 -0.23% | 21.30 0.05 0.24% | 21.35 0.05 0.23% | 21.20 -0.15 -0.7% | 21.00 -0.2 -0.94% | 21.40 0.4 1.9% | 21.50 0.1 0.47% | 21.40 -0.1 -0.47% | 21.10 -0.3 -1.4% | 20.85 -0.25 -1.18% | 20.85 0 0% | 20.85 0 0% | 20.65 -0.2 -0.96% | 20.65 0 0% | 20.70 0.05 0.24% | 21.03 | ||||||||||||
| 5 月 | 20.45 -0.25 -1.21% | 20.20 -0.25 -1.22% | 20.20 0 0% | 20.20 0 0% | 20.20 0 0% | 20.20 0 0% | 20.20 0 0% | 20.20 0 0% | 20.20 0 0% | 20.15 -0.05 -0.25% | 20.20 0.05 0.25% | 20.90 0.7 3.47% | 21.30 0.4 1.91% | 21.15 -0.15 -0.7% | 21.35 0.2 0.95% | 21.30 -0.05 -0.23% | 21.25 -0.05 -0.23% | 21.20 -0.05 -0.24% | 21.10 -0.1 -0.47% | 21.15 0.05 0.24% | 21.00 -0.15 -0.71% | 20.68 | ||||||||||
| 6 月 | 21.40 0.4 1.9% | 21.10 -0.3 -1.4% | 21.20 0.1 0.47% | 21.15 -0.05 -0.24% | 21.20 0.05 0.24% | 21.40 0.2 0.94% | 21.35 -0.05 -0.23% | 21.00 -0.35 -1.64% | 21.05 0.05 0.24% | 20.95 -0.1 -0.48% | 20.90 -0.05 -0.24% | 20.90 0 0% | 21.00 0.1 0.48% | 21.15 0.15 0.71% | 21.00 -0.15 -0.71% | 20.95 -0.05 -0.24% | 20.60 -0.35 -1.67% | 20.60 0 0% | 20.75 0.15 0.73% | 20.70 -0.05 -0.24% | 20.70 0 0% | 20.99 | ||||||||||
| 7 月 | 20.85 0.15 0.72% | 20.70 -0.15 -0.72% | 20.45 -0.25 -1.21% | 20.55 0.1 0.49% | 20.65 0.1 0.49% | 20.40 -0.25 -1.21% | 20.55 0.15 0.74% | 20.65 0.1 0.49% | 20.75 0.1 0.48% | 21.10 0.35 1.69% | 21.30 0.2 0.95% | 21.35 0.05 0.23% | 21.40 0.05 0.23% | 21.55 0.15 0.7% | 21.45 -0.1 -0.46% | 21.50 0.05 0.23% | 21.50 0 0% | 21.55 0.05 0.23% | 21.70 0.15 0.7% | 21.07 | ||||||||||||
| 8 月 | 21.75 0.05 0.23% | 21.75 0 0% | 21.65 -0.1 -0.46% | 21.55 -0.1 -0.46% | 21.65 0.1 0.46% | 21.65 0 0% | 21.60 -0.05 -0.23% | 21.60 0 0% | 21.75 0.15 0.69% | 23.85 2.1 9.66% | 23.20 -0.65 -2.73% | 22.60 -0.6 -2.59% | 23.25 0.65 2.88% | 22.90 -0.35 -1.51% | 22.95 0.05 0.22% | 22.75 -0.2 -0.87% | 22.95 0.2 0.88% | 22.85 -0.1 -0.44% | 22.70 -0.15 -0.66% | 22.70 0 0% | 22.50 -0.2 -0.88% | 21.80 -0.7 -3.11% | 21.80 0 0% | 22.36 | ||||||||
| 9 月 | 21.55 -0.25 -1.15% | 21.45 -0.1 -0.46% | 21.45 0 0% | 21.70 0.25 1.17% | 21.70 0 0% | 21.70 0 0% | 21.70 0 0% | 21.25 -0.45 -2.07% | 21.20 -0.05 -0.24% | 21.15 -0.05 -0.24% | 21.40 0.25 1.18% | 21.05 -0.35 -1.64% | 21.10 0.05 0.24% | 21.10 0 0% | 21.25 0.15 0.71% | 21.05 -0.2 -0.94% | 20.95 -0.1 -0.48% | 20.95 0 0% | 20.80 -0.15 -0.72% | 21.24 | ||||||||||||
| 10 月 | 20.85 0.05 0.24% | 21.20 0.35 1.68% | 21.25 0.05 0.24% | 21.25 0 0% | 21.10 -0.15 -0.71% | 21.15 0.05 0.24% | 20.80 -0.35 -1.65% | 20.90 0.1 0.48% | 20.75 -0.15 -0.72% | 20.80 0.05 0.24% | 20.70 -0.1 -0.48% | 20.60 -0.1 -0.48% | 20.20 -0.4 -1.94% | 20.00 -0.2 -0.99% | 20.25 0.25 1.25% | 20.10 -0.15 -0.74% | 20.25 0.15 0.75% | 20.30 0.05 0.25% | 20.15 -0.15 -0.74% | 20.20 0.05 0.25% | 20.62 | |||||||||||
| 11 月 | 20.25 0.05 0.25% | 20.05 -0.2 -0.99% | 20.05 0 0% | 20.10 0.05 0.25% | 20.10 0 0% | 20.05 -0.05 -0.25% | 20.05 0 0% | 20.05 0 0% | 20.15 0.1 0.5% | 20.05 -0.1 -0.5% | 20.10 0.05 0.25% | 20.05 -0.05 -0.25% | 20.05 0 0% | 20.20 0.15 0.75% | 20.40 0.2 0.99% | 20.35 -0.05 -0.25% | 20.35 0 0% | 20.25 -0.1 -0.49% | 20.25 0 0% | 20.20 -0.05 -0.25% | 20.45 0.25 1.24% | 21.05 0.6 2.93% | 20.23 | |||||||||
| 12 月 | 20.80 -0.25 -1.19% | 21.35 0.55 2.64% | 21.20 -0.15 -0.7% | 21.35 0.15 0.71% | 20.95 -0.4 -1.87% | 20.95 0 0% | 21.00 0.05 0.24% | 20.70 -0.3 -1.43% | 20.85 0.15 0.72% | 20.85 0 0% | 21.20 0.35 1.68% | 21.05 -0.15 -0.71% | 20.85 -0.2 -0.95% | 21.00 0.15 0.72% | 21.20 0.2 0.95% | 21.05 -0.15 -0.71% | 20.85 -0.2 -0.95% | 20.75 -0.1 -0.48% | 20.55 -0.2 -0.96% | 20.80 0.25 1.22% | 20.75 -0.05 -0.24% | 20.70 -0.05 -0.24% | 20.93 |
說明:最高漲幅:9.66%最低跌幅:-3.12% 最高價:23.85最低價:20.00平均價:21.08,灰色底表示週末,漲113天(20.35)元,跌130天(-25.1)元,平盤60天
10%=1,3%=5,2%=9,1%=44,0%=114,-0%=6,-1%=17,-2%=51,-3%=56,
| 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 | 2206 | 1128452 | 539 | 24283884 | 22.10 | 22.10 | 21.30 | 21.35 | 0.65 | 0% | 21.35 | 4 | 21.40 | 3 | 5.56 |
| 2016-01-05 | 2206 | 1943605 | 463 | 40997610 | 21.30 | 21.45 | 21.00 | 21.00 | 0.35 | -1.64% | 20.95 | 41 | 21.00 | 22 | 5.47 |
| 2016-01-06 | 2206 | 1951773 | 719 | 41469433 | 21.30 | 21.50 | 21.05 | 21.05 | 0.05 | 0.24% | 21.05 | 5 | 21.10 | 11 | 5.48 |
| 2016-01-07 | 2206 | 1934404 | 824 | 39653075 | 21.05 | 21.15 | 20.05 | 20.65 | 0.40 | -1.9% | 20.60 | 1 | 20.65 | 79 | 5.38 |
| 2016-01-08 | 2206 | 1007001 | 446 | 20946521 | 20.85 | 20.95 | 20.60 | 20.85 | 0.20 | 0.97% | 20.85 | 6 | 20.90 | 116 | 5.43 |
| 2016-01-11 | 2206 | 716113 | 393 | 14559186 | 20.75 | 20.75 | 20.20 | 20.20 | 0.65 | -3.12% | 20.20 | 81 | 20.25 | 2 | 5.26 |
| 2016-01-12 | 2206 | 1218806 | 475 | 24481578 | 20.20 | 20.35 | 19.80 | 20.20 | 0.00 | 0% | 20.20 | 35 | 20.25 | 27 | 5.26 |
| 2016-01-13 | 2206 | 1003028 | 479 | 20159012 | 20.30 | 20.35 | 20.00 | 20.25 | 0.05 | 0.25% | 20.25 | 34 | 20.30 | 9 | 5.27 |
| 2016-01-14 | 2206 | 789113 | 478 | 15838046 | 20.10 | 20.25 | 19.90 | 20.25 | 0.00 | 0% | 20.25 | 33 | 20.30 | 23 | 5.27 |
| 2016-01-15 | 2206 | 1411754 | 561 | 28330527 | 20.40 | 20.40 | 19.90 | 20.25 | 0.00 | 0% | 20.25 | 23 | 20.30 | 61 | 5.27 |
| 2016-01-18 | 2206 | 601213 | 278 | 12121520 | 20.00 | 20.40 | 19.90 | 20.40 | 0.15 | 0.74% | 20.35 | 4 | 20.40 | 88 | 5.31 |
| 2016-01-19 | 2206 | 826578 | 347 | 16956306 | 20.30 | 20.75 | 20.25 | 20.70 | 0.30 | 1.47% | 20.65 | 72 | 20.70 | 25 | 5.39 |
| 2016-01-20 | 2206 | 1106784 | 640 | 23185839 | 21.00 | 21.30 | 20.50 | 21.00 | 0.30 | 1.45% | 20.80 | 41 | 21.00 | 83 | 5.47 |
| 2016-01-21 | 2206 | 940081 | 498 | 19656451 | 21.10 | 21.10 | 20.70 | 21.00 | 0.00 | 0% | 21.00 | 43 | 21.05 | 39 | 5.47 |
| 2016-01-22 | 2206 | 1073621 | 424 | 22493812 | 21.15 | 21.30 | 20.80 | 20.95 | 0.05 | -0.24% | 20.90 | 12 | 20.95 | 5 | 5.46 |
| 2016-01-25 | 2206 | 555204 | 341 | 11630920 | 21.10 | 21.10 | 20.80 | 20.80 | 0.15 | -0.72% | 20.80 | 70 | 20.90 | 40 | 5.42 |
| 2016-01-26 | 2206 | 609210 | 288 | 12702613 | 20.80 | 20.95 | 20.70 | 20.90 | 0.10 | 0.48% | 20.85 | 6 | 20.90 | 19 | 5.44 |
| 2016-01-27 | 2206 | 565712 | 326 | 11793559 | 20.90 | 20.95 | 20.80 | 20.85 | 0.05 | -0.24% | 20.80 | 10 | 20.85 | 12 | 5.43 |
| 2016-01-28 | 2206 | 527891 | 290 | 11017118 | 20.85 | 20.95 | 20.80 | 20.90 | 0.05 | 0.24% | 20.85 | 4 | 20.95 | 41 | 5.44 |
| 2016-01-29 | 2206 | 1083306 | 484 | 22796521 | 21.00 | 21.30 | 20.85 | 21.15 | 0.25 | 1.2% | 21.10 | 56 | 21.15 | 1 | 5.51 |
| 2016-01-30 | 2206 | 1476702 | 449 | 31461734 | 21.30 | 21.50 | 21.15 | 21.35 | 0.20 | 0.95% | 21.20 | 19 | 21.35 | 12 | 5.56 |
| 2016-02-02 | 2206 | 557119 | 315 | 11766052 | 21.30 | 21.30 | 21.00 | 21.15 | 0.10 | -0.94% | 21.10 | 10 | 21.15 | 81 | 5.51 |
| 2016-02-03 | 2206 | 1230510 | 543 | 25606184 | 21.20 | 21.20 | 20.55 | 21.15 | 0.00 | 0% | 21.15 | 17 | 21.20 | 58 | 5.51 |
| 2016-02-15 | 2206 | 658107 | 351 | 13880797 | 21.10 | 21.20 | 21.00 | 21.05 | 0.10 | -0.47% | 21.00 | 121 | 21.15 | 19 | 5.48 |
| 2016-02-16 | 2206 | 1046927 | 501 | 22326469 | 21.00 | 21.50 | 21.00 | 21.35 | 0.30 | 1.43% | 21.35 | 3 | 21.40 | 55 | 5.56 |
| 2016-02-17 | 2206 | 531360 | 253 | 11282812 | 21.40 | 21.40 | 21.05 | 21.25 | 0.10 | -0.47% | 21.15 | 54 | 21.25 | 5 | 5.53 |
| 2016-02-18 | 2206 | 978272 | 486 | 20833511 | 21.40 | 21.45 | 21.20 | 21.35 | 0.10 | 0.47% | 21.35 | 20 | 21.40 | 50 | 5.56 |
| 2016-02-19 | 2206 | 1662346 | 590 | 35514629 | 21.35 | 21.55 | 21.10 | 21.50 | 0.15 | 0.7% | 21.45 | 1 | 21.50 | 67 | 5.60 |
| 2016-02-22 | 2206 | 946410 | 456 | 20306999 | 21.70 | 21.75 | 21.25 | 21.40 | 0.10 | -0.47% | 21.30 | 16 | 21.40 | 58 | 5.57 |
| 2016-02-23 | 2206 | 907606 | 412 | 19313358 | 21.30 | 21.45 | 21.15 | 21.30 | 0.10 | -0.47% | 21.25 | 4 | 21.30 | 11 | 5.55 |
| 2016-02-24 | 2206 | 1247034 | 527 | 26481570 | 21.20 | 21.35 | 21.10 | 21.30 | 0.00 | 0% | 21.15 | 19 | 21.30 | 38 | 5.55 |
| 2016-02-25 | 2206 | 1114945 | 585 | 23818175 | 21.30 | 21.45 | 21.25 | 21.35 | 0.05 | 0.23% | 21.30 | 70 | 21.35 | 10 | 5.56 |
| 2016-02-26 | 2206 | 1051775 | 575 | 22467709 | 21.35 | 21.50 | 21.25 | 21.40 | 0.05 | 0.23% | 21.35 | 5 | 21.40 | 11 | 5.57 |
| 2016-03-01 | 2206 | 598550 | 384 | 12766327 | 21.30 | 21.45 | 21.25 | 21.40 | 0.00 | 0% | 21.35 | 3 | 21.40 | 90 | 5.57 |
| 2016-03-02 | 2206 | 1399456 | 765 | 29990494 | 21.40 | 21.60 | 21.35 | 21.55 | 0.15 | 0.7% | 21.55 | 38 | 21.60 | 83 | 5.61 |
| 2016-03-03 | 2206 | 2289003 | 1023 | 50012140 | 21.65 | 21.95 | 21.65 | 21.90 | 0.35 | 1.62% | 21.90 | 53 | 21.95 | 145 | 5.70 |
| 2016-03-04 | 2206 | 2386638 | 935 | 52602347 | 22.00 | 22.20 | 21.95 | 22.05 | 0.15 | 0.68% | 22.05 | 1 | 22.10 | 94 | 5.74 |
| 2016-03-07 | 2206 | 1478977 | 570 | 32673658 | 22.10 | 22.25 | 22.00 | 22.05 | 0.00 | 0% | 22.05 | 24 | 22.10 | 25 | 5.74 |
| 2016-03-08 | 2206 | 2138212 | 971 | 47396804 | 22.10 | 22.40 | 22.00 | 22.30 | 0.25 | 1.13% | 22.30 | 16 | 22.35 | 193 | 5.81 |
| 2016-03-09 | 2206 | 977200 | 498 | 21637756 | 22.30 | 22.30 | 22.00 | 22.10 | 0.20 | -0.9% | 22.10 | 13 | 22.15 | 5 | 5.76 |
| 2016-03-10 | 2206 | 972659 | 551 | 21449177 | 22.15 | 22.15 | 21.95 | 22.15 | 0.05 | 0.23% | 22.05 | 34 | 22.15 | 36 | 5.77 |
| 2016-03-11 | 2206 | 1224033 | 472 | 27038626 | 22.15 | 22.20 | 22.00 | 22.15 | 0.00 | 0% | 22.10 | 10 | 22.15 | 56 | 5.77 |
| 2016-03-14 | 2206 | 3328392 | 1157 | 72920775 | 22.35 | 22.40 | 21.45 | 21.80 | 0.35 | -1.58% | 21.75 | 2 | 21.80 | 19 | 5.68 |
| 2016-03-15 | 2206 | 2071684 | 838 | 45017744 | 21.80 | 22.05 | 21.45 | 21.75 | 0.05 | -0.23% | 21.75 | 4 | 21.80 | 43 | 5.66 |
| 2016-03-16 | 2206 | 1695725 | 722 | 36670361 | 21.70 | 21.75 | 21.50 | 21.75 | 0.00 | 0% | 21.70 | 1 | 21.75 | 40 | 5.66 |
| 2016-03-17 | 2206 | 1222546 | 600 | 26496833 | 21.75 | 21.80 | 21.55 | 21.60 | 0.15 | -0.69% | 21.55 | 26 | 21.60 | 93 | 5.63 |
| 2016-03-18 | 2206 | 3501779 | 1303 | 76757738 | 21.70 | 22.15 | 21.60 | 22.15 | 0.55 | 2.55% | 22.10 | 1 | 22.15 | 20 | 5.77 |
| 2016-03-21 | 2206 | 1327039 | 596 | 29158823 | 22.20 | 22.20 | 21.80 | 21.80 | 0.35 | -1.58% | 21.80 | 155 | 21.95 | 9 | 5.68 |
| 2016-03-22 | 2206 | 765091 | 347 | 16718453 | 21.90 | 21.95 | 21.75 | 21.85 | 0.05 | 0.23% | 21.80 | 68 | 21.90 | 81 | 5.69 |
| 2016-03-23 | 2206 | 1045847 | 415 | 22777169 | 21.85 | 21.90 | 21.70 | 21.70 | 0.15 | -0.69% | 21.70 | 119 | 21.85 | 18 | 5.65 |
| 2016-03-24 | 2206 | 1580397 | 532 | 34310302 | 21.80 | 21.80 | 21.60 | 21.80 | 0.10 | 0.46% | 21.80 | 19 | 21.85 | 86 | 5.68 |
| 2016-03-25 | 2206 | 1939957 | 441 | 42159813 | 21.75 | 21.90 | 21.60 | 21.60 | 0.20 | -0.92% | 21.60 | 195 | 21.65 | 2 | 5.63 |
| 2016-03-28 | 2206 | 1625532 | 477 | 34901829 | 21.60 | 21.60 | 21.30 | 21.30 | 0.30 | -1.39% | 21.30 | 18 | 21.40 | 20 | 5.55 |
| 2016-03-29 | 2206 | 1488201 | 634 | 31793874 | 21.30 | 21.60 | 21.20 | 21.45 | 0.15 | 0.7% | 21.40 | 17 | 21.45 | 23 | 5.59 |
| 2016-03-30 | 2206 | 2656429 | 971 | 57741730 | 21.80 | 22.00 | 21.55 | 21.60 | 0.15 | 0.7% | 21.60 | 11 | 21.65 | 16 | 5.63 |
| 2016-03-31 | 2206 | 2156861 | 777 | 46098941 | 21.55 | 21.55 | 21.15 | 21.50 | 0.10 | -0.46% | 21.50 | 8 | 21.55 | 77 | 5.99 |
| 2016-04-01 | 2206 | 1307680 | 470 | 27721542 | 21.40 | 21.40 | 21.05 | 21.10 | 0.40 | -1.86% | 21.10 | 1 | 21.15 | 46 | 5.88 |
| 2016-04-06 | 2206 | 951773 | 625 | 19937683 | 21.00 | 21.10 | 20.80 | 21.00 | 0.10 | -0.47% | 20.95 | 19 | 21.00 | 19 | 5.85 |
| 2016-04-07 | 2206 | 1122430 | 410 | 23380980 | 20.90 | 21.00 | 20.65 | 21.00 | 0.00 | 0% | 20.95 | 100 | 21.00 | 135 | 5.85 |
| 2016-04-08 | 2206 | 1127305 | 619 | 23895055 | 21.10 | 21.30 | 21.00 | 21.30 | 0.30 | 1.43% | 21.25 | 69 | 21.30 | 18 | 5.93 |
| 2016-04-11 | 2206 | 562183 | 260 | 11948735 | 21.30 | 21.35 | 21.10 | 21.25 | 0.05 | -0.23% | 21.20 | 34 | 21.25 | 19 | 5.92 |
| 2016-04-12 | 2206 | 1362385 | 739 | 28774455 | 21.20 | 21.30 | 20.95 | 21.30 | 0.05 | 0.24% | 21.25 | 22 | 21.30 | 46 | 5.93 |
| 2016-04-13 | 2206 | 1413000 | 391 | 30067236 | 21.10 | 21.40 | 21.10 | 21.35 | 0.05 | 0.23% | 21.30 | 27 | 21.35 | 45 | 5.95 |
| 2016-04-14 | 2206 | 541094 | 276 | 11505320 | 21.40 | 21.40 | 21.15 | 21.20 | 0.15 | -0.7% | 21.15 | 61 | 21.30 | 78 | 5.91 |
| 2016-04-15 | 2206 | 669885 | 620 | 14117002 | 21.30 | 21.30 | 21.00 | 21.00 | 0.20 | -0.94% | 21.00 | 22 | 21.15 | 28 | 5.85 |
| 2016-04-18 | 2206 | 1824084 | 732 | 38850315 | 21.00 | 21.55 | 21.00 | 21.40 | 0.40 | 1.9% | 21.40 | 10 | 21.45 | 12 | 5.96 |
| 2016-04-19 | 2206 | 1475121 | 715 | 31721397 | 21.60 | 21.60 | 21.40 | 21.50 | 0.10 | 0.47% | 21.50 | 6 | 21.55 | 69 | 5.99 |
| 2016-04-20 | 2206 | 1089160 | 639 | 23310375 | 21.55 | 21.65 | 21.20 | 21.40 | 0.10 | -0.47% | 21.40 | 24 | 21.45 | 3 | 5.96 |
| 2016-04-21 | 2206 | 836663 | 433 | 17787285 | 21.50 | 21.50 | 21.05 | 21.10 | 0.30 | -1.4% | 21.10 | 4 | 21.20 | 36 | 5.88 |
| 2016-04-22 | 2206 | 945609 | 422 | 19881891 | 21.00 | 21.30 | 20.85 | 20.85 | 0.25 | -1.18% | 20.85 | 46 | 20.90 | 3 | 5.81 |
| 2016-04-25 | 2206 | 521577 | 316 | 10873635 | 20.85 | 21.00 | 20.80 | 20.85 | 0.00 | 0% | 20.85 | 6 | 20.90 | 17 | 5.81 |
| 2016-04-26 | 2206 | 911967 | 402 | 18917302 | 20.85 | 20.85 | 20.60 | 20.85 | 0.00 | 0% | 20.75 | 1 | 20.85 | 12 | 5.81 |
| 2016-04-27 | 2206 | 509317 | 235 | 10581042 | 20.95 | 20.95 | 20.65 | 20.65 | 0.20 | -0.96% | 20.65 | 165 | 20.75 | 12 | 5.75 |
| 2016-04-28 | 2206 | 366150 | 196 | 7571124 | 20.65 | 20.75 | 20.60 | 20.65 | 0.00 | 0% | 20.65 | 2 | 20.70 | 10 | 5.75 |
| 2016-04-29 | 2206 | 292266 | 135 | 6025442 | 20.65 | 20.70 | 20.55 | 20.70 | 0.05 | 0.24% | 20.65 | 1 | 20.70 | 30 | 5.77 |
| 2016-05-03 | 2206 | 498213 | 237 | 10198721 | 20.65 | 20.65 | 20.35 | 20.45 | 0.25 | -1.21% | 20.40 | 1 | 20.45 | 169 | 5.70 |
| 2016-05-04 | 2206 | 434400 | 203 | 8789738 | 20.45 | 20.45 | 20.10 | 20.20 | 0.25 | -1.22% | 20.20 | 78 | 20.25 | 2 | 5.63 |
| 2016-05-05 | 2206 | 558120 | 252 | 11225223 | 20.20 | 20.25 | 20.00 | 20.20 | 0.00 | 0% | 20.15 | 2 | 20.20 | 27 | 5.63 |
| 2016-05-06 | 2206 | 525943 | 235 | 10617850 | 20.20 | 20.25 | 20.10 | 20.20 | 0.00 | 0% | 20.15 | 6 | 20.20 | 8 | 5.63 |
| 2016-05-09 | 2206 | 287120 | 154 | 5781861 | 20.30 | 20.30 | 20.05 | 20.20 | 0.00 | 0% | 20.10 | 7 | 20.20 | 55 | 5.63 |
| 2016-05-10 | 2206 | 639572 | 321 | 12840990 | 20.20 | 20.20 | 20.00 | 20.20 | 0.00 | 0% | 20.05 | 31 | 20.20 | 27 | 5.63 |
| 2016-05-11 | 2206 | 1061531 | 219 | 21386595 | 20.30 | 20.30 | 20.05 | 20.20 | 0.00 | 0% | 20.15 | 2 | 20.20 | 24 | 5.63 |
| 2016-05-12 | 2206 | 1609500 | 198 | 33448950 | 20.20 | 20.20 | 20.05 | 20.20 | 0.00 | 0% | 20.10 | 10 | 20.20 | 47 | 5.63 |
| 2016-05-13 | 2206 | 817652 | 284 | 16417670 | 20.20 | 20.20 | 20.00 | 20.20 | 0.00 | 0% | 20.05 | 6 | 20.20 | 64 | 5.63 |
| 2016-05-16 | 2206 | 1010631 | 252 | 20383647 | 20.20 | 20.25 | 20.00 | 20.15 | 0.05 | -0.25% | 20.15 | 6 | 20.20 | 73 | 5.76 |
| 2016-05-17 | 2206 | 1460548 | 222 | 29360513 | 20.15 | 20.20 | 20.05 | 20.20 | 0.05 | 0.25% | 20.15 | 32 | 20.20 | 212 | 5.77 |
| 2016-05-18 | 2206 | 2991650 | 943 | 62657769 | 20.60 | 21.25 | 20.45 | 20.90 | 0.70 | 3.47% | 20.90 | 36 | 20.95 | 3 | 5.97 |
| 2016-05-19 | 2206 | 2562576 | 931 | 54869409 | 20.95 | 21.70 | 20.90 | 21.30 | 0.40 | 1.91% | 21.30 | 51 | 21.35 | 10 | 6.09 |
| 2016-05-20 | 2206 | 1591882 | 532 | 35114897 | 21.30 | 21.50 | 21.15 | 21.15 | 0.15 | -0.7% | 21.15 | 34 | 21.30 | 20 | 6.04 |
| 2016-05-23 | 2206 | 1821148 | 473 | 39944441 | 21.15 | 21.60 | 21.10 | 21.35 | 0.20 | 0.95% | 21.30 | 65 | 21.35 | 76 | 6.10 |
| 2016-05-24 | 2206 | 1371550 | 508 | 29350005 | 21.20 | 21.55 | 21.20 | 21.30 | 0.05 | -0.23% | 21.30 | 9 | 21.35 | 2 | 6.09 |
| 2016-05-25 | 2206 | 1276866 | 529 | 27260101 | 21.30 | 21.50 | 21.20 | 21.25 | 0.05 | -0.23% | 21.25 | 1 | 21.35 | 9 | 6.07 |
| 2016-05-26 | 2206 | 283902 | 168 | 6032421 | 21.45 | 21.45 | 21.20 | 21.20 | 0.05 | -0.24% | 21.20 | 20 | 21.25 | 17 | 6.06 |
| 2016-05-27 | 2206 | 327033 | 216 | 6927692 | 21.35 | 21.40 | 21.10 | 21.10 | 0.10 | -0.47% | 21.10 | 48 | 21.15 | 1 | 6.03 |
| 2016-05-30 | 2206 | 256944 | 133 | 5428566 | 21.10 | 21.20 | 21.10 | 21.15 | 0.05 | 0.24% | 21.15 | 20 | 21.20 | 90 | 6.04 |
| 2016-05-31 | 2206 | 694372 | 436 | 14630541 | 21.15 | 21.30 | 20.95 | 21.00 | 0.15 | -0.71% | 21.00 | 29 | 21.10 | 49 | 6.00 |
| 2016-06-01 | 2206 | 671792 | 358 | 14292119 | 21.00 | 21.40 | 21.00 | 21.40 | 0.40 | 1.9% | 21.30 | 52 | 21.40 | 128 | 6.11 |
| 2016-06-02 | 2206 | 348421 | 182 | 7379872 | 21.40 | 21.40 | 21.05 | 21.10 | 0.30 | -1.4% | 21.10 | 1 | 21.15 | 8 | 6.03 |
| 2016-06-03 | 2206 | 573087 | 234 | 12180087 | 21.30 | 21.40 | 21.15 | 21.20 | 0.10 | 0.47% | 21.15 | 10 | 21.20 | 1 | 6.06 |
| 2016-06-04 | 2206 | 147106 | 67 | 3112802 | 21.35 | 21.35 | 21.10 | 21.15 | 0.05 | -0.24% | 21.15 | 37 | 21.20 | 1 | 6.04 |
| 2016-06-06 | 2206 | 303213 | 170 | 6430093 | 21.15 | 21.30 | 21.15 | 21.20 | 0.05 | 0.24% | 21.20 | 14 | 21.25 | 27 | 6.06 |
| 2016-06-07 | 2206 | 439619 | 282 | 9364752 | 21.20 | 21.40 | 21.15 | 21.40 | 0.20 | 0.94% | 21.35 | 21 | 21.40 | 2 | 6.11 |
| 2016-06-08 | 2206 | 778201 | 352 | 16592880 | 21.45 | 21.60 | 21.05 | 21.35 | 0.05 | -0.23% | 21.30 | 9 | 21.35 | 2 | 6.10 |
| 2016-06-13 | 2206 | 562504 | 243 | 11910634 | 21.40 | 21.40 | 21.00 | 21.00 | 0.35 | -1.64% | 21.00 | 107 | 21.10 | 30 | 6.00 |
| 2016-06-14 | 2206 | 154699 | 93 | 3262006 | 21.00 | 21.20 | 21.00 | 21.05 | 0.05 | 0.24% | 21.05 | 1 | 21.10 | 8 | 6.01 |
| 2016-06-15 | 2206 | 536301 | 262 | 11264455 | 21.25 | 21.25 | 20.90 | 20.95 | 0.10 | -0.48% | 20.95 | 9 | 21.00 | 33 | 5.99 |
| 2016-06-16 | 2206 | 313060 | 178 | 6529393 | 21.00 | 21.05 | 20.75 | 20.90 | 0.05 | -0.24% | 20.90 | 1 | 20.95 | 12 | 5.97 |
| 2016-06-17 | 2206 | 390803 | 144 | 8182500 | 20.90 | 21.05 | 20.90 | 20.90 | 0.00 | 0% | 20.90 | 76 | 20.95 | 21 | 5.97 |
| 2016-06-20 | 2206 | 634533 | 302 | 13376193 | 21.10 | 21.25 | 20.95 | 21.00 | 0.10 | 0.48% | 20.95 | 14 | 21.00 | 3 | 6.00 |
| 2016-06-21 | 2206 | 451393 | 229 | 9535071 | 21.00 | 21.25 | 21.00 | 21.15 | 0.15 | 0.71% | 21.10 | 10 | 21.15 | 2 | 6.04 |
| 2016-06-22 | 2206 | 732642 | 361 | 15387363 | 21.25 | 21.25 | 20.90 | 21.00 | 0.15 | -0.71% | 21.00 | 13 | 21.05 | 9 | 6.00 |
| 2016-06-23 | 2206 | 892486 | 395 | 18844125 | 21.05 | 21.25 | 20.95 | 20.95 | 0.05 | -0.24% | 20.95 | 8 | 21.00 | 7 | 5.99 |
| 2016-06-24 | 2206 | 884006 | 484 | 18317373 | 21.15 | 21.15 | 20.45 | 20.60 | 0.35 | -1.67% | 20.55 | 55 | 20.60 | 6 | 5.89 |
| 2016-06-27 | 2206 | 384131 | 216 | 7905019 | 20.60 | 20.75 | 20.45 | 20.60 | 0.00 | 0% | 20.55 | 14 | 20.60 | 4 | 5.89 |
| 2016-06-28 | 2206 | 488005 | 224 | 10073351 | 20.60 | 20.75 | 20.50 | 20.75 | 0.15 | 0.73% | 20.65 | 7 | 20.75 | 30 | 5.93 |
| 2016-06-29 | 2206 | 410435 | 165 | 8561860 | 20.95 | 20.95 | 20.70 | 20.70 | 0.05 | -0.24% | 20.70 | 29 | 20.80 | 29 | 5.91 |
| 2016-06-30 | 2206 | 303429 | 181 | 6288154 | 20.70 | 20.85 | 20.65 | 20.70 | 0.00 | 0% | 20.70 | 52 | 20.75 | 3 | 5.91 |
| 2016-07-01 | 2206 | 412885 | 261 | 8609015 | 20.85 | 20.95 | 20.75 | 20.85 | 0.15 | 0.72% | 20.80 | 1 | 20.85 | 32 | 5.96 |
| 2016-07-04 | 2206 | 388837 | 196 | 8091731 | 20.95 | 20.95 | 20.70 | 20.70 | 0.15 | -0.72% | 20.70 | 96 | 20.75 | 51 | 5.91 |
| 2016-07-06 | 2206 | 643154 | 282 | 13143246 | 20.55 | 20.60 | 20.35 | 20.45 | 0.10 | -1.21% | 20.40 | 15 | 20.45 | 15 | 5.84 |
| 2016-07-07 | 2206 | 673519 | 264 | 13789437 | 20.50 | 20.60 | 20.35 | 20.55 | 0.10 | 0.49% | 20.50 | 1 | 20.55 | 46 | 5.87 |
| 2016-07-11 | 2206 | 1906436 | 242 | 41943737 | 20.65 | 20.70 | 20.50 | 20.65 | 0.10 | 0.49% | 20.55 | 27 | 20.65 | 46 | 5.90 |
| 2016-07-12 | 2206 | 770387 | 465 | 15795112 | 20.70 | 20.70 | 20.40 | 20.40 | 0.25 | -1.21% | 20.40 | 52 | 20.45 | 8 | 5.83 |
| 2016-07-13 | 2206 | 483986 | 282 | 9933810 | 20.40 | 20.60 | 20.40 | 20.55 | 0.15 | 0.74% | 20.50 | 49 | 20.55 | 15 | 5.87 |
| 2016-07-14 | 2206 | 836465 | 301 | 17219428 | 20.50 | 20.65 | 20.50 | 20.65 | 0.10 | 0.49% | 20.60 | 4 | 20.65 | 13 | 5.90 |
| 2016-07-15 | 2206 | 938949 | 432 | 19488297 | 20.85 | 20.85 | 20.65 | 20.75 | 0.10 | 0.48% | 20.70 | 11 | 20.75 | 27 | 5.93 |
| 2016-07-18 | 2206 | 1107912 | 511 | 23225704 | 20.80 | 21.10 | 20.75 | 21.10 | 0.35 | 1.69% | 21.05 | 20 | 21.10 | 25 | 6.03 |
| 2016-07-19 | 2206 | 1411787 | 615 | 29976443 | 21.25 | 21.35 | 21.05 | 21.30 | 0.20 | 0.95% | 21.25 | 29 | 21.30 | 8 | 6.09 |
| 2016-07-20 | 2206 | 1152832 | 498 | 24564837 | 21.30 | 21.45 | 21.15 | 21.35 | 0.05 | 0.23% | 21.30 | 27 | 21.35 | 10 | 6.10 |
| 2016-07-21 | 2206 | 904483 | 405 | 19372387 | 21.50 | 21.50 | 21.25 | 21.40 | 0.05 | 0.23% | 21.40 | 32 | 21.45 | 85 | 6.11 |
| 2016-07-22 | 2206 | 1209246 | 570 | 25980811 | 21.45 | 21.60 | 21.30 | 21.55 | 0.15 | 0.7% | 21.50 | 32 | 21.55 | 29 | 6.16 |
| 2016-07-25 | 2206 | 874133 | 410 | 18794031 | 21.55 | 21.65 | 21.30 | 21.45 | 0.10 | -0.46% | 21.45 | 37 | 21.50 | 34 | 6.13 |
| 2016-07-26 | 2206 | 848105 | 399 | 18255090 | 21.45 | 21.60 | 21.25 | 21.50 | 0.05 | 0.23% | 21.50 | 21 | 21.60 | 140 | 6.14 |
| 2016-07-27 | 2206 | 843832 | 450 | 18136800 | 21.50 | 21.55 | 21.40 | 21.50 | 0.00 | 0% | 21.45 | 15 | 21.50 | 16 | 6.14 |
| 2016-07-28 | 2206 | 820323 | 411 | 17703843 | 21.50 | 21.65 | 21.45 | 21.55 | 0.05 | 0.23% | 21.55 | 27 | 21.60 | 15 | 6.16 |
| 2016-07-29 | 2206 | 777906 | 385 | 16863920 | 21.60 | 21.90 | 21.50 | 21.70 | 0.15 | 0.7% | 21.70 | 1 | 21.75 | 71 | 6.20 |
| 2016-08-01 | 2206 | 622547 | 290 | 13503286 | 21.75 | 21.75 | 21.55 | 21.75 | 0.05 | 0.23% | 21.75 | 3 | 21.80 | 114 | 6.21 |
| 2016-08-02 | 2206 | 688066 | 262 | 14977468 | 21.75 | 21.90 | 21.65 | 21.75 | 0.00 | 0% | 21.70 | 109 | 21.75 | 6 | 6.21 |
| 2016-08-03 | 2206 | 378831 | 228 | 8194263 | 21.55 | 21.70 | 21.55 | 21.65 | 0.10 | -0.46% | 21.60 | 1 | 21.65 | 1 | 6.19 |
| 2016-08-04 | 2206 | 297339 | 195 | 6432766 | 21.75 | 21.75 | 21.55 | 21.55 | 0.10 | -0.46% | 21.55 | 133 | 21.65 | 12 | 6.16 |
| 2016-08-05 | 2206 | 315247 | 178 | 6814159 | 21.55 | 21.70 | 21.55 | 21.65 | 0.10 | 0.46% | 21.65 | 19 | 21.70 | 86 | 6.19 |
| 2016-08-08 | 2206 | 513267 | 201 | 11142782 | 21.80 | 21.80 | 21.60 | 21.65 | 0.00 | 0% | 21.65 | 38 | 21.70 | 28 | 6.19 |
| 2016-08-09 | 2206 | 6504240 | 216 | 140477643 | 21.60 | 21.60 | 21.50 | 21.60 | 0.05 | -0.23% | 21.50 | 123 | 21.60 | 19 | 6.17 |
| 2016-08-10 | 2206 | 693625 | 266 | 15037930 | 21.75 | 21.80 | 21.60 | 21.60 | 0.00 | 0% | 21.60 | 9 | 21.65 | 89 | 6.17 |
| 2016-08-11 | 2206 | 808800 | 319 | 17546324 | 21.60 | 21.80 | 21.60 | 21.75 | 0.15 | 0.69% | 21.75 | 1 | 21.80 | 95 | 6.21 |
| 2016-08-12 | 2206 | 17798027 | 3785 | 419547679 | 21.75 | 23.90 | 21.75 | 23.85 | 2.10 | 9.66% | 23.85 | 67 | 23.90 | 220 | 7.41 |
| 2016-08-15 | 2206 | 4169611 | 1363 | 99334829 | 23.60 | 23.60 | 22.95 | 23.20 | 0.65 | -2.73% | 23.20 | 15 | 23.25 | 2 | 7.20 |
| 2016-08-16 | 2206 | 2567175 | 1134 | 58286484 | 23.20 | 23.35 | 22.25 | 22.60 | 0.60 | -2.59% | 22.60 | 28 | 22.65 | 7 | 7.02 |
| 2016-08-17 | 2206 | 9398271 | 1015 | 217528340 | 22.70 | 23.50 | 22.25 | 23.25 | 0.65 | 2.88% | 23.20 | 2 | 23.25 | 61 | 7.22 |
| 2016-08-18 | 2206 | 1779468 | 558 | 42371414 | 23.15 | 23.45 | 22.90 | 22.90 | 0.35 | -1.51% | 22.90 | 32 | 22.95 | 2 | 7.11 |
| 2016-08-19 | 2206 | 1580419 | 686 | 36502094 | 23.00 | 23.45 | 22.85 | 22.95 | 0.05 | 0.22% | 22.95 | 9 | 23.00 | 12 | 7.13 |
| 2016-08-22 | 2206 | 1376955 | 487 | 32593354 | 22.90 | 23.10 | 22.65 | 22.75 | 0.20 | -0.87% | 22.70 | 8 | 22.75 | 24 | 7.07 |
| 2016-08-23 | 2206 | 7711577 | 300 | 176974346 | 22.80 | 23.00 | 22.70 | 22.95 | 0.20 | 0.88% | 22.95 | 8 | 23.00 | 125 | 7.13 |
| 2016-08-24 | 2206 | 1073270 | 510 | 24720781 | 23.30 | 23.30 | 22.85 | 22.85 | 0.10 | -0.44% | 22.85 | 47 | 22.90 | 10 | 7.10 |
| 2016-08-25 | 2206 | 978043 | 470 | 22219011 | 22.85 | 22.95 | 22.55 | 22.70 | 0.15 | -0.66% | 22.70 | 39 | 22.80 | 40 | 7.05 |
| 2016-08-26 | 2206 | 1354510 | 367 | 31952858 | 22.70 | 22.85 | 22.70 | 22.70 | 0.00 | 0% | 22.70 | 103 | 22.75 | 12 | 7.05 |
| 2016-08-29 | 2206 | 3259957 | 740 | 73501543 | 22.75 | 22.80 | 22.50 | 22.50 | 0.20 | -0.88% | 22.45 | 186 | 22.50 | 82 | 6.99 |
| 2016-08-30 | 2206 | 1214760 | 666 | 26629564 | 21.80 | 22.30 | 21.80 | 21.80 | 0.00 | -3.11% | 21.80 | 15 | 21.85 | 11 | 6.77 |
| 2016-08-31 | 2206 | 613367 | 290 | 13393458 | 21.90 | 21.95 | 21.80 | 21.80 | 0.00 | 0% | 21.80 | 4 | 21.85 | 19 | 6.77 |
| 2016-09-01 | 2206 | 721457 | 294 | 15581296 | 21.80 | 21.80 | 21.45 | 21.55 | 0.25 | -1.15% | 21.55 | 6 | 21.60 | 14 | 6.69 |
| 2016-09-02 | 2206 | 608808 | 248 | 13073558 | 21.60 | 21.60 | 21.40 | 21.45 | 0.10 | -0.46% | 21.45 | 35 | 21.50 | 1 | 6.66 |
| 2016-09-05 | 2206 | 423251 | 244 | 9121828 | 21.50 | 21.75 | 21.40 | 21.45 | 0.00 | 0% | 21.45 | 18 | 21.60 | 18 | 6.66 |
| 2016-09-06 | 2206 | 443871 | 221 | 9593253 | 21.50 | 21.70 | 21.50 | 21.70 | 0.25 | 1.17% | 21.70 | 2 | 21.75 | 33 | 6.74 |
| 2016-09-07 | 2206 | 4929918 | 221 | 106990933 | 21.70 | 21.80 | 21.65 | 21.70 | 0.00 | 0% | 21.70 | 26 | 21.75 | 9 | 6.74 |
| 2016-09-08 | 2206 | 444437 | 211 | 9638685 | 21.80 | 21.80 | 21.55 | 21.70 | 0.00 | 0% | 21.70 | 9 | 21.75 | 20 | 6.74 |
| 2016-09-09 | 2206 | 330699 | 199 | 7152805 | 21.70 | 21.75 | 21.55 | 21.70 | 0.00 | 0% | 21.65 | 42 | 21.70 | 5 | 6.74 |
| 2016-09-10 | 2206 | 490323 | 245 | 10472111 | 21.50 | 21.60 | 21.25 | 21.25 | 0.45 | -2.07% | 21.25 | 69 | 21.40 | 21 | 6.60 |
| 2016-09-12 | 2206 | 5023518 | 179 | 106521979 | 21.45 | 21.45 | 21.20 | 21.20 | 0.05 | -0.24% | 21.20 | 16 | 21.25 | 20 | 6.58 |
| 2016-09-13 | 2206 | 744232 | 359 | 15670405 | 21.30 | 21.30 | 20.90 | 21.15 | 0.05 | -0.24% | 21.10 | 12 | 21.15 | 7 | 6.57 |
| 2016-09-14 | 2206 | 1204948 | 437 | 25296844 | 21.10 | 21.40 | 20.75 | 21.40 | 0.25 | 1.18% | 21.25 | 16 | 21.40 | 39 | 6.65 |
| 2016-09-19 | 2206 | 816960 | 424 | 17338256 | 21.40 | 21.50 | 21.05 | 21.05 | 0.35 | -1.64% | 21.05 | 199 | 21.15 | 16 | 6.54 |
| 2016-09-20 | 2206 | 305323 | 170 | 6459364 | 21.25 | 21.30 | 21.10 | 21.10 | 0.05 | 0.24% | 21.10 | 7 | 21.15 | 5 | 6.55 |
| 2016-09-21 | 2206 | 573369 | 344 | 12052883 | 21.10 | 21.20 | 20.80 | 21.10 | 0.00 | 0% | 21.10 | 20 | 21.15 | 10 | 6.55 |
| 2016-09-22 | 2206 | 206075 | 142 | 4358030 | 21.25 | 21.25 | 21.00 | 21.25 | 0.15 | 0.71% | 21.15 | 61 | 21.25 | 70 | 6.60 |
| 2016-09-23 | 2206 | 440369 | 294 | 9291063 | 21.30 | 21.30 | 21.05 | 21.05 | 0.20 | -0.94% | 21.05 | 73 | 21.15 | 11 | 6.54 |
| 2016-09-26 | 2206 | 296304 | 180 | 6226802 | 21.05 | 21.10 | 20.95 | 20.95 | 0.10 | -0.48% | 20.95 | 13 | 21.00 | 22 | 6.51 |
| 2016-09-29 | 2206 | 603691 | 145 | 12648661 | 21.00 | 21.15 | 20.85 | 20.95 | 0.00 | 0% | 20.95 | 4 | 21.00 | 16 | 6.51 |
| 2016-09-30 | 2206 | 532472 | 202 | 11120663 | 20.95 | 21.00 | 20.80 | 20.80 | 0.15 | -0.72% | 20.80 | 55 | 20.85 | 10 | 6.46 |
| 2016-10-03 | 2206 | 310338 | 149 | 6492477 | 20.85 | 21.00 | 20.85 | 20.85 | 0.05 | 0.24% | 20.80 | 60 | 20.85 | 19 | 6.48 |
| 2016-10-04 | 2206 | 400292 | 252 | 8467294 | 21.20 | 21.20 | 20.95 | 21.20 | 0.35 | 1.68% | 21.10 | 22 | 21.20 | 23 | 6.58 |
| 2016-10-05 | 2206 | 267345 | 189 | 5658776 | 21.20 | 21.25 | 21.05 | 21.25 | 0.05 | 0.24% | 21.10 | 15 | 21.25 | 17 | 6.60 |
| 2016-10-06 | 2206 | 258143 | 192 | 5482715 | 21.25 | 21.30 | 21.20 | 21.25 | 0.00 | 0% | 21.20 | 7 | 21.25 | 36 | 6.60 |
| 2016-10-07 | 2206 | 293836 | 198 | 6209163 | 21.35 | 21.35 | 21.00 | 21.10 | 0.15 | -0.71% | 21.05 | 12 | 21.10 | 60 | 6.55 |
| 2016-10-11 | 2206 | 2499531 | 467 | 48764050 | 21.10 | 21.25 | 20.85 | 21.15 | 0.05 | 0.24% | 21.10 | 3 | 21.15 | 29 | 6.57 |
| 2016-10-12 | 2206 | 1340839 | 700 | 27969970 | 20.95 | 21.05 | 20.60 | 20.80 | 0.35 | -1.65% | 20.80 | 5 | 20.85 | 59 | 6.46 |
| 2016-10-13 | 2206 | 415900 | 347 | 8673618 | 20.80 | 20.90 | 20.75 | 20.90 | 0.10 | 0.48% | 20.85 | 77 | 20.90 | 12 | 6.49 |
| 2016-10-14 | 2206 | 616201 | 451 | 12827379 | 20.95 | 20.95 | 20.70 | 20.75 | 0.15 | -0.72% | 20.70 | 87 | 20.75 | 6 | 6.44 |
| 2016-10-17 | 2206 | 530292 | 434 | 10982685 | 20.75 | 20.85 | 20.55 | 20.80 | 0.05 | 0.24% | 20.75 | 107 | 20.80 | 3 | 6.46 |
| 2016-10-18 | 2206 | 817768 | 494 | 16866019 | 20.60 | 20.85 | 20.45 | 20.70 | 0.10 | -0.48% | 20.60 | 102 | 20.70 | 6 | 6.43 |
| 2016-10-19 | 2206 | 624664 | 420 | 12892876 | 20.60 | 20.80 | 20.55 | 20.60 | 0.10 | -0.48% | 20.60 | 14 | 20.70 | 48 | 6.40 |
| 2016-10-20 | 2206 | 1449506 | 854 | 29412618 | 20.60 | 20.70 | 20.15 | 20.20 | 0.40 | -1.94% | 20.20 | 85 | 20.25 | 5 | 6.27 |
| 2016-10-21 | 2206 | 2940850 | 699 | 58071967 | 20.20 | 20.30 | 20.00 | 20.00 | 0.20 | -0.99% | 20.00 | 94 | 20.05 | 50 | 6.21 |
| 2016-10-24 | 2206 | 2621117 | 537 | 50155660 | 20.15 | 20.35 | 20.05 | 20.25 | 0.25 | 1.25% | 20.15 | 2 | 20.25 | 2 | 6.29 |
| 2016-10-25 | 2206 | 522708 | 272 | 10526678 | 20.25 | 20.30 | 20.05 | 20.10 | 0.15 | -0.74% | 20.05 | 115 | 20.10 | 30 | 6.24 |
| 2016-10-26 | 2206 | 313225 | 187 | 6327481 | 20.10 | 20.25 | 20.10 | 20.25 | 0.15 | 0.75% | 20.20 | 213 | 20.25 | 57 | 6.29 |
| 2016-10-27 | 2206 | 1334247 | 379 | 26830258 | 20.30 | 20.30 | 20.00 | 20.30 | 0.05 | 0.25% | 20.25 | 6 | 20.30 | 58 | 6.30 |
| 2016-10-28 | 2206 | 219686 | 137 | 4433870 | 20.30 | 20.30 | 20.15 | 20.15 | 0.15 | -0.74% | 20.15 | 3 | 20.20 | 41 | 6.26 |
| 2016-10-31 | 2206 | 234293 | 128 | 4732386 | 20.15 | 20.30 | 20.05 | 20.20 | 0.05 | 0.25% | 20.15 | 36 | 20.20 | 30 | 6.27 |
| 2016-11-01 | 2206 | 238901 | 151 | 4820659 | 20.20 | 20.25 | 20.10 | 20.25 | 0.05 | 0.25% | 20.20 | 1 | 20.25 | 56 | 6.29 |
| 2016-11-02 | 2206 | 553605 | 260 | 11103908 | 20.20 | 20.25 | 20.00 | 20.05 | 0.20 | -0.99% | 20.05 | 8 | 20.10 | 62 | 6.23 |
| 2016-11-03 | 2206 | 219202 | 157 | 4401309 | 20.10 | 20.15 | 20.00 | 20.05 | 0.00 | 0% | 20.05 | 102 | 20.10 | 10 | 6.23 |
| 2016-11-04 | 2206 | 355353 | 135 | 7124979 | 20.10 | 20.15 | 20.00 | 20.10 | 0.05 | 0.25% | 20.10 | 2 | 20.15 | 66 | 6.24 |
| 2016-11-07 | 2206 | 162002 | 104 | 3256690 | 20.10 | 20.15 | 20.05 | 20.10 | 0.00 | 0% | 20.05 | 28 | 20.10 | 13 | 6.24 |
| 2016-11-08 | 2206 | 369221 | 205 | 7421276 | 20.15 | 20.20 | 20.00 | 20.05 | 0.05 | -0.25% | 20.05 | 1 | 20.15 | 46 | 6.23 |
| 2016-11-09 | 2206 | 1050004 | 491 | 21042880 | 20.10 | 20.15 | 20.00 | 20.05 | 0.00 | 0% | 20.05 | 3 | 20.10 | 26 | 6.23 |
| 2016-11-10 | 2206 | 565496 | 235 | 11338363 | 20.05 | 20.15 | 20.00 | 20.05 | 0.00 | 0% | 20.05 | 25 | 20.10 | 32 | 6.23 |
| 2016-11-11 | 2206 | 922998 | 468 | 18692306 | 20.25 | 20.40 | 20.10 | 20.15 | 0.10 | 0.5% | 20.15 | 2 | 20.20 | 11 | 6.26 |
| 2016-11-14 | 2206 | 550154 | 274 | 11048487 | 20.05 | 20.20 | 20.00 | 20.05 | 0.10 | -0.5% | 20.05 | 28 | 20.10 | 3 | 0.00 |
| 2016-11-15 | 2206 | 394865 | 199 | 7920200 | 20.05 | 20.20 | 20.00 | 20.10 | 0.05 | 0.25% | 20.05 | 10 | 20.10 | 12 | 0.00 |
| 2016-11-16 | 2206 | 640986 | 198 | 12842218 | 20.10 | 20.20 | 20.00 | 20.05 | 0.05 | -0.25% | 20.05 | 28 | 20.10 | 32 | 0.00 |
| 2016-11-17 | 2206 | 819244 | 341 | 16443254 | 20.05 | 20.15 | 20.05 | 20.05 | 0.00 | 0% | 20.05 | 86 | 20.10 | 22 | 0.00 |
| 2016-11-18 | 2206 | 821640 | 405 | 16536306 | 20.05 | 20.20 | 20.00 | 20.20 | 0.15 | 0.75% | 20.15 | 18 | 20.20 | 26 | 0.00 |
| 2016-11-21 | 2206 | 1046897 | 474 | 21324206 | 20.25 | 20.50 | 20.25 | 20.40 | 0.20 | 0.99% | 20.35 | 17 | 20.40 | 6 | 0.00 |
| 2016-11-22 | 2206 | 697728 | 417 | 14226299 | 20.45 | 20.50 | 20.30 | 20.35 | 0.05 | -0.25% | 20.35 | 2 | 20.40 | 118 | 0.00 |
| 2016-11-23 | 2206 | 726121 | 356 | 14764749 | 20.45 | 20.45 | 20.25 | 20.35 | 0.00 | 0% | 20.35 | 81 | 20.40 | 63 | 0.00 |
| 2016-11-24 | 2206 | 331215 | 132 | 6729021 | 20.35 | 20.45 | 20.25 | 20.25 | 0.10 | -0.49% | 20.25 | 28 | 20.30 | 15 | 0.00 |
| 2016-11-25 | 2206 | 464566 | 180 | 9414003 | 20.25 | 20.35 | 20.25 | 20.25 | 0.00 | 0% | 20.25 | 41 | 20.30 | 38 | 0.00 |
| 2016-11-28 | 2206 | 643216 | 293 | 13030361 | 20.30 | 20.35 | 20.20 | 20.20 | 0.05 | -0.25% | 20.20 | 113 | 20.25 | 8 | 0.00 |
| 2016-11-29 | 2206 | 762619 | 367 | 15526565 | 20.20 | 20.50 | 20.20 | 20.45 | 0.25 | 1.24% | 20.40 | 3 | 20.45 | 18 | 0.00 |
| 2016-11-30 | 2206 | 2376315 | 951 | 49259781 | 20.45 | 21.05 | 20.40 | 21.05 | 0.60 | 2.93% | 21.00 | 18 | 21.05 | 32 | 0.00 |
| 2016-12-01 | 2206 | 1641419 | 722 | 34758308 | 21.40 | 21.50 | 20.80 | 20.80 | 0.25 | -1.19% | 20.80 | 119 | 20.90 | 17 | 0.00 |
| 2016-12-02 | 2206 | 3815632 | 1249 | 81458458 | 20.80 | 21.80 | 20.70 | 21.35 | 0.55 | 2.64% | 21.35 | 60 | 21.40 | 6 | 0.00 |
| 2016-12-05 | 2206 | 529660 | 311 | 11257857 | 21.40 | 21.45 | 21.15 | 21.20 | 0.15 | -0.7% | 21.15 | 145 | 21.20 | 5 | 0.00 |
| 2016-12-06 | 2206 | 1360932 | 551 | 29085355 | 21.30 | 21.45 | 21.30 | 21.35 | 0.15 | 0.71% | 21.30 | 18 | 21.35 | 18 | 0.00 |
| 2016-12-07 | 2206 | 2062526 | 656 | 43609912 | 21.50 | 21.50 | 20.90 | 20.95 | 0.40 | -1.87% | 20.90 | 155 | 20.95 | 27 | 0.00 |
| 2016-12-08 | 2206 | 729011 | 302 | 15348877 | 21.10 | 21.15 | 20.95 | 20.95 | 0.00 | 0% | 20.95 | 35 | 21.00 | 26 | 0.00 |
| 2016-12-09 | 2206 | 584033 | 282 | 12219982 | 21.00 | 21.10 | 20.80 | 21.00 | 0.05 | 0.24% | 20.95 | 1 | 21.00 | 33 | 0.00 |
| 2016-12-12 | 2206 | 965665 | 426 | 19906895 | 20.70 | 20.85 | 20.50 | 20.70 | 0.30 | -1.43% | 20.60 | 19 | 20.70 | 54 | 0.00 |
| 2016-12-13 | 2206 | 979803 | 402 | 20321917 | 20.75 | 20.85 | 20.55 | 20.85 | 0.15 | 0.72% | 20.75 | 6 | 20.85 | 25 | 0.00 |
| 2016-12-14 | 2206 | 888340 | 328 | 18553735 | 20.95 | 21.00 | 20.80 | 20.85 | 0.00 | 0% | 20.85 | 1 | 20.90 | 39 | 0.00 |
| 2016-12-15 | 2206 | 2004779 | 561 | 42272584 | 20.85 | 21.25 | 20.85 | 21.20 | 0.35 | 1.68% | 21.20 | 7 | 21.25 | 158 | 0.00 |
| 2016-12-16 | 2206 | 879774 | 296 | 18633408 | 21.30 | 21.30 | 21.05 | 21.05 | 0.15 | -0.71% | 21.05 | 90 | 21.10 | 13 | 0.00 |
| 2016-12-19 | 2206 | 837060 | 265 | 17460249 | 20.80 | 21.00 | 20.80 | 20.85 | 0.20 | -0.95% | 20.85 | 2 | 20.90 | 29 | 0.00 |
| 2016-12-20 | 2206 | 939540 | 351 | 19727409 | 21.00 | 21.05 | 20.90 | 21.00 | 0.15 | 0.72% | 20.95 | 190 | 21.00 | 6 | 0.00 |
| 2016-12-21 | 2206 | 1336622 | 407 | 28386472 | 21.25 | 21.30 | 21.15 | 21.20 | 0.20 | 0.95% | 21.20 | 17 | 21.25 | 73 | 0.00 |
| 2016-12-22 | 2206 | 620721 | 157 | 13131452 | 21.25 | 21.25 | 21.05 | 21.05 | 0.15 | -0.71% | 21.05 | 9 | 21.10 | 24 | 0.00 |
| 2016-12-23 | 2206 | 843480 | 235 | 17744454 | 21.25 | 21.25 | 20.80 | 20.85 | 0.20 | -0.95% | 20.85 | 4 | 20.90 | 19 | 0.00 |
| 2016-12-26 | 2206 | 324466 | 136 | 6733061 | 20.85 | 20.90 | 20.60 | 20.75 | 0.10 | -0.48% | 20.70 | 2 | 20.75 | 67 | 0.00 |
| 2016-12-27 | 2206 | 238736 | 141 | 4933948 | 20.80 | 20.80 | 20.55 | 20.55 | 0.20 | -0.96% | 20.55 | 220 | 20.65 | 1 | 0.00 |
| 2016-12-28 | 2206 | 643640 | 279 | 13326881 | 20.55 | 20.80 | 20.55 | 20.80 | 0.25 | 1.22% | 20.65 | 67 | 20.80 | 51 | 0.00 |
| 2016-12-29 | 2206 | 316918 | 146 | 6591794 | 20.85 | 20.85 | 20.70 | 20.75 | 0.05 | -0.24% | 20.75 | 5 | 20.80 | 32 | 0.00 |
| 2016-12-30 | 2206 | 271982 | 158 | 5640375 | 20.80 | 20.80 | 20.65 | 20.70 | 0.05 | -0.24% | 20.70 | 3 | 20.80 | 27 | 0.00 |