陽明(2609)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 | 8.32 0 0% | 8.25 -0.07 -0.84% | 8.20 -0.05 -0.61% | 7.93 -0.27 -3.29% | 7.99 0.06 0.76% | 7.81 -0.18 -2.25% | 7.71 -0.1 -1.28% | 7.72 0.01 0.13% | 7.67 -0.05 -0.65% | 7.61 -0.06 -0.78% | 7.94 0.33 4.34% | 7.89 -0.05 -0.63% | 7.70 -0.19 -2.41% | 7.69 -0.01 -0.13% | 7.73 0.04 0.52% | 7.79 0.06 0.78% | 7.80 0.01 0.13% | 7.77 -0.03 -0.38% | 7.90 0.13 1.67% | 7.88 -0.02 -0.25% | 8.26 0.38 4.82% | 7.89 | ||||||||||
| 2 月 | 8.10 -0.16 -1.94% | 8.00 -0.1 -1.23% | 7.97 -0.03 -0.38% | 8.15 0.18 2.26% | 8.06 -0.09 -1.1% | 8.07 0.01 0.12% | 8.37 0.3 3.72% | 8.41 0.04 0.48% | 8.51 0.1 1.19% | 8.69 0.18 2.12% | 8.62 -0.07 -0.81% | 8.80 0.18 2.09% | 8.42 | |||||||||||||||||||
| 3 月 | 8.76 -0.04 -0.45% | 8.93 0.17 1.94% | 8.93 0 0% | 9.03 0.1 1.12% | 9.19 0.16 1.77% | 9.43 0.24 2.61% | 9.13 -0.3 -3.18% | 9.10 -0.03 -0.33% | 9.00 -0.1 -1.1% | 9.02 0.02 0.22% | 8.66 -0.36 -3.99% | 8.83 0.17 1.96% | 8.84 0.01 0.11% | 8.78 -0.06 -0.68% | 8.67 -0.11 -1.25% | 8.60 -0.07 -0.81% | 8.56 -0.04 -0.47% | 8.55 -0.01 -0.12% | 8.62 0.07 0.82% | 8.68 0.06 0.7% | 8.55 -0.13 -1.5% | 8.54 -0.01 -0.12% | 8.57 0.03 0.35% | 8.83 | ||||||||
| 4 月 | 8.47 -0.1 -1.17% | 8.28 -0.19 -2.24% | 8.30 0.02 0.24% | 8.53 0.23 2.77% | 8.60 0.07 0.82% | 8.72 0.12 1.4% | 8.72 0 0% | 8.83 0.11 1.26% | 8.76 -0.07 -0.79% | 8.60 -0.16 -1.83% | 8.48 -0.12 -1.4% | 8.30 -0.18 -2.12% | 8.29 -0.01 -0.12% | 8.30 0.01 0.12% | 8.29 -0.01 -0.12% | 8.61 0.32 3.86% | 8.89 0.28 3.25% | 8.70 -0.19 -2.14% | 8.53 -0.17 -1.95% | 8.51 | ||||||||||||
| 5 月 | 8.40 -0.13 -1.52% | 8.20 -0.2 -2.38% | 8.12 -0.08 -0.98% | 8.28 0.16 1.97% | 8.10 -0.18 -2.17% | 8.05 -0.05 -0.62% | 8.00 -0.05 -0.62% | 7.90 -0.1 -1.25% | 7.79 -0.11 -1.39% | 7.89 0.1 1.28% | 7.82 -0.07 -0.89% | 7.73 -0.09 -1.15% | 7.65 -0.08 -1.03% | 7.65 0 0% | 7.67 0.02 0.26% | 7.75 0.08 1.04% | 7.84 0.09 1.16% | 7.72 -0.12 -1.53% | 7.74 0.02 0.26% | 7.77 0.03 0.39% | 7.79 0.02 0.26% | 7.89 | ||||||||||
| 6 月 | 7.90 0.11 1.41% | 7.89 -0.01 -0.13% | 7.80 -0.09 -1.14% | 7.79 -0.01 -0.13% | 7.76 -0.03 -0.39% | 7.76 0 0% | 7.80 0.04 0.52% | 7.67 -0.13 -1.67% | 7.64 -0.03 -0.39% | 7.64 0 0% | 7.62 -0.02 -0.26% | 7.59 -0.03 -0.39% | 7.65 0.06 0.79% | 7.65 0 0% | 7.89 0.24 3.14% | 7.89 0 0% | 7.75 -0.14 -1.77% | 7.72 -0.03 -0.39% | 7.71 -0.01 -0.13% | 7.73 0.02 0.26% | 7.85 0.12 1.55% | 7.74 | ||||||||||
| 7 月 | 7.76 -0.09 -1.15% | 7.85 0.09 1.16% | 7.67 -0.18 -2.29% | 7.66 -0.01 -0.13% | 7.68 0.02 0.26% | 7.67 -0.01 -0.13% | 7.65 -0.02 -0.26% | 7.71 0.06 0.78% | 7.68 -0.03 -0.39% | 7.67 -0.01 -0.13% | 7.67 0 0% | 7.62 -0.05 -0.65% | 7.70 0.08 1.05% | 7.63 -0.07 -0.91% | 7.59 -0.04 -0.52% | 7.54 -0.05 -0.66% | 7.51 -0.03 -0.4% | 7.39 -0.12 -1.6% | 7.31 -0.08 -1.08% | 7.63 | ||||||||||||
| 8 月 | 7.48 0.17 2.33% | 7.40 -0.08 -1.07% | 7.35 -0.05 -0.68% | 7.33 -0.02 -0.27% | 7.38 0.05 0.68% | 7.35 -0.03 -0.41% | 7.35 0 0% | 7.38 0.03 0.41% | 7.39 0.01 0.14% | 7.38 -0.01 -0.14% | 7.34 -0.04 -0.54% | 7.33 -0.01 -0.14% | 7.22 -0.11 -1.5% | 7.11 -0.11 -1.52% | 7.03 -0.08 -1.13% | 7.06 0.03 0.43% | 7.22 0.16 2.27% | 7.18 -0.04 -0.55% | 7.20 0.02 0.28% | 7.21 0.01 0.14% | 7.20 -0.01 -0.14% | 7.12 -0.08 -1.11% | 7.30 0.18 2.53% | 7.27 | ||||||||
| 9 月 | 7.87 0.57 7.81% | 7.55 -0.32 -4.07% | 7.38 -0.17 -2.25% | 7.32 -0.06 -0.81% | 7.29 -0.03 -0.41% | 7.17 -0.12 -1.65% | 7.18 0.01 0.14% | 7.14 -0.04 -0.56% | 7.07 -0.07 -0.98% | 7.05 -0.02 -0.28% | 7.10 0.05 0.71% | 7.09 -0.01 -0.14% | 7.14 0.05 0.71% | 7.12 -0.02 -0.28% | 7.15 0.03 0.42% | 7.19 0.04 0.56% | 7.13 -0.06 -0.83% | 7.09 -0.04 -0.56% | 7.10 0.01 0.14% | 7.2 | ||||||||||||
| 10 月 | 7.10 0 0% | 7.10 0 0% | 7.07 -0.03 -0.42% | 7.08 0.01 0.14% | 7.08 0 0% | 7.00 -0.08 -1.13% | 6.94 -0.06 -0.86% | 6.90 -0.04 -0.58% | 6.82 -0.08 -1.16% | 6.68 -0.14 -2.05% | 6.76 0.08 1.2% | 6.77 0.01 0.15% | 7.10 0.33 4.87% | 7.03 -0.07 -0.99% | 7.09 0.06 0.85% | 7.01 -0.08 -1.13% | 7.01 0 0% | 6.99 -0.02 -0.29% | 6.97 -0.02 -0.29% | 7.01 0.04 0.57% | 6.97 | |||||||||||
| 11 月 | 7.00 -0.01 -0.14% | 6.94 -0.06 -0.86% | 6.77 -0.17 -2.45% | 6.80 0.03 0.44% | 6.85 0.05 0.74% | 6.17 -0.68 -9.93% | 5.56 -0.61 -9.89% | 5.71 0.15 2.7% | 5.66 -0.05 -0.88% | 6.06 0.4 7.07% | 5.92 -0.14 -2.31% | 6.03 0.11 1.86% | 6.05 0.02 0.33% | 6.11 0.06 0.99% | 6.04 -0.07 -1.15% | 5.94 -0.1 -1.66% | 5.76 -0.18 -3.03% | 5.70 -0.06 -1.04% | 5.78 0.08 1.4% | 5.74 -0.04 -0.69% | 5.75 0.01 0.17% | 5.75 0 0% | 6.09 | |||||||||
| 12 月 | 5.68 -0.07 -1.22% | 5.60 -0.08 -1.41% | 5.40 -0.2 -3.57% | 5.09 -0.31 -5.74% | 5.13 0.04 0.79% | 5.11 -0.02 -0.39% | 5.02 -0.09 -1.76% | 5.02 0 0% | 4.72 -0.3 -5.98% | 4.43 -0.29 -6.14% | 4.87 0.44 9.93% | 4.95 0.08 1.64% | 4.96 0.01 0.2% | 4.71 -0.25 -5.04% | 4.69 -0.02 -0.42% | 4.66 -0.03 -0.64% | 4.78 0.12 2.58% | 4.81 0.03 0.63% | 4.78 -0.03 -0.62% | 4.67 -0.11 -2.3% | 4.66 -0.01 -0.21% | 4.82 0.16 3.43% | 4.95 |
說明:最高漲幅:9.93%最低跌幅:-9.93% 最高價:9.43最低價:4.43平均價:7.42,灰色底表示週末,漲112天(11.36)元,跌173天(-15.82)元,平盤18天
10%=1,8%=1,7%=2,5%=2,4%=4,3%=8,2%=16,1%=42,0%=54,-0%=1,-1%=2,-2%=3,-3%=3,-4%=4,-5%=38,-6%=54,-7%=68,
| 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 | 2609 | 11513633 | 2826 | 97599819 | 8.81 | 8.84 | 8.32 | 8.32 | 0.37 | 0% | 8.32 | 74 | 8.37 | 3 | 0.00 |
| 2016-01-05 | 2609 | 6817325 | 1995 | 56480588 | 8.31 | 8.41 | 8.20 | 8.25 | 0.07 | -0.84% | 8.25 | 10 | 8.26 | 2 | 0.00 |
| 2016-01-06 | 2609 | 7397692 | 2228 | 60930910 | 8.39 | 8.44 | 8.14 | 8.20 | 0.05 | -0.61% | 8.20 | 217 | 8.21 | 3 | 0.00 |
| 2016-01-07 | 2609 | 10815004 | 3013 | 86617943 | 8.21 | 8.28 | 7.90 | 7.93 | 0.27 | -3.29% | 7.93 | 364 | 7.94 | 30 | 0.00 |
| 2016-01-08 | 2609 | 6397599 | 1752 | 51300392 | 7.93 | 8.11 | 7.90 | 7.99 | 0.06 | 0.76% | 7.99 | 18 | 8.00 | 11 | 0.00 |
| 2016-01-11 | 2609 | 6665591 | 1680 | 52099426 | 8.00 | 8.00 | 7.70 | 7.81 | 0.18 | -2.25% | 7.80 | 134 | 7.81 | 1 | 0.00 |
| 2016-01-12 | 2609 | 5998563 | 1555 | 46705363 | 7.89 | 7.92 | 7.70 | 7.71 | 0.10 | -1.28% | 7.71 | 17 | 7.72 | 33 | 0.00 |
| 2016-01-13 | 2609 | 9003431 | 2242 | 70175147 | 7.76 | 7.92 | 7.71 | 7.72 | 0.01 | 0.13% | 7.72 | 83 | 7.74 | 3 | 0.00 |
| 2016-01-14 | 2609 | 5964936 | 1525 | 45607474 | 7.67 | 7.72 | 7.58 | 7.67 | 0.05 | -0.65% | 7.66 | 5 | 7.67 | 141 | 0.00 |
| 2016-01-15 | 2609 | 4440932 | 1252 | 34029661 | 7.80 | 7.80 | 7.61 | 7.61 | 0.06 | -0.78% | 7.61 | 227 | 7.62 | 1 | 0.00 |
| 2016-01-18 | 2609 | 8260103 | 2216 | 64771225 | 7.50 | 7.97 | 7.50 | 7.94 | 0.33 | 4.34% | 7.94 | 4 | 7.95 | 10 | 0.00 |
| 2016-01-19 | 2609 | 4383154 | 1058 | 34669395 | 8.02 | 8.03 | 7.85 | 7.89 | 0.05 | -0.63% | 7.89 | 119 | 7.90 | 7 | 0.00 |
| 2016-01-20 | 2609 | 5219868 | 1264 | 40456426 | 7.89 | 7.89 | 7.65 | 7.70 | 0.19 | -2.41% | 7.70 | 52 | 7.71 | 63 | 0.00 |
| 2016-01-21 | 2609 | 3403362 | 942 | 26259671 | 7.73 | 7.80 | 7.67 | 7.69 | 0.01 | -0.13% | 7.69 | 40 | 7.70 | 3 | 0.00 |
| 2016-01-22 | 2609 | 2504545 | 717 | 19441885 | 7.82 | 7.84 | 7.71 | 7.73 | 0.04 | 0.52% | 7.73 | 20 | 7.74 | 10 | 0.00 |
| 2016-01-25 | 2609 | 2672816 | 650 | 20872242 | 7.86 | 7.86 | 7.77 | 7.79 | 0.06 | 0.78% | 7.79 | 10 | 7.81 | 36 | 0.00 |
| 2016-01-26 | 2609 | 1922156 | 505 | 14999712 | 7.78 | 7.83 | 7.78 | 7.80 | 0.01 | 0.13% | 7.80 | 5 | 7.81 | 90 | 0.00 |
| 2016-01-27 | 2609 | 2784300 | 561 | 21726320 | 7.83 | 7.85 | 7.77 | 7.77 | 0.03 | -0.38% | 7.77 | 255 | 7.79 | 2 | 0.00 |
| 2016-01-28 | 2609 | 3911692 | 952 | 30808749 | 7.77 | 7.93 | 7.77 | 7.90 | 0.13 | 1.67% | 7.89 | 28 | 7.90 | 27 | 0.00 |
| 2016-01-29 | 2609 | 4728389 | 1032 | 37316891 | 8.00 | 8.00 | 7.83 | 7.88 | 0.02 | -0.25% | 7.88 | 650 | 7.89 | 180 | 0.00 |
| 2016-01-30 | 2609 | 11846203 | 2099 | 96554594 | 7.92 | 8.28 | 7.92 | 8.26 | 0.38 | 4.82% | 8.25 | 28 | 8.26 | 70 | 0.00 |
| 2016-02-02 | 2609 | 3022711 | 832 | 24485156 | 8.09 | 8.15 | 8.04 | 8.10 | 0.01 | -1.94% | 8.10 | 71 | 8.11 | 12 | 0.00 |
| 2016-02-03 | 2609 | 4022493 | 1030 | 32258314 | 8.05 | 8.08 | 8.00 | 8.00 | 0.10 | -1.23% | 8.00 | 29 | 8.01 | 1 | 0.00 |
| 2016-02-15 | 2609 | 3359779 | 959 | 26843236 | 7.85 | 8.06 | 7.85 | 7.97 | 0.03 | -0.38% | 7.97 | 261 | 7.99 | 22 | 0.00 |
| 2016-02-16 | 2609 | 3746726 | 966 | 30333391 | 8.00 | 8.15 | 7.99 | 8.15 | 0.18 | 2.26% | 8.14 | 8 | 8.15 | 220 | 0.00 |
| 2016-02-17 | 2609 | 2220132 | 685 | 17976709 | 8.15 | 8.18 | 8.06 | 8.06 | 0.09 | -1.1% | 8.06 | 25 | 8.07 | 2 | 0.00 |
| 2016-02-18 | 2609 | 2495501 | 702 | 20223973 | 8.10 | 8.17 | 8.06 | 8.07 | 0.01 | 0.12% | 8.07 | 6 | 8.09 | 31 | 0.00 |
| 2016-02-19 | 2609 | 20062268 | 4222 | 165691318 | 8.07 | 8.43 | 8.07 | 8.37 | 0.30 | 3.72% | 8.37 | 288 | 8.38 | 75 | 0.00 |
| 2016-02-22 | 2609 | 12480690 | 2431 | 105368783 | 8.43 | 8.55 | 8.30 | 8.41 | 0.04 | 0.48% | 8.41 | 94 | 8.42 | 10 | 0.00 |
| 2016-02-23 | 2609 | 9656449 | 2080 | 81797180 | 8.48 | 8.58 | 8.40 | 8.51 | 0.10 | 1.19% | 8.51 | 19 | 8.52 | 39 | 0.00 |
| 2016-02-24 | 2609 | 15754510 | 3327 | 136683814 | 8.51 | 8.79 | 8.49 | 8.69 | 0.18 | 2.12% | 8.68 | 58 | 8.69 | 63 | 0.00 |
| 2016-02-25 | 2609 | 6373665 | 1435 | 55332257 | 8.75 | 8.77 | 8.61 | 8.62 | 0.07 | -0.81% | 8.61 | 111 | 8.62 | 27 | 0.00 |
| 2016-02-26 | 2609 | 13914486 | 2400 | 121294203 | 8.63 | 8.80 | 8.55 | 8.80 | 0.18 | 2.09% | 8.79 | 50 | 8.80 | 195 | 0.00 |
| 2016-03-01 | 2609 | 6878897 | 1857 | 60761498 | 8.86 | 8.90 | 8.75 | 8.76 | 0.04 | -0.45% | 8.76 | 31 | 8.78 | 5 | 0.00 |
| 2016-03-02 | 2609 | 19187266 | 3855 | 172346501 | 8.87 | 9.06 | 8.82 | 8.93 | 0.17 | 1.94% | 8.93 | 194 | 8.94 | 5 | 0.00 |
| 2016-03-03 | 2609 | 9515508 | 2282 | 85271573 | 9.00 | 9.05 | 8.90 | 8.93 | 0.00 | 0% | 8.93 | 84 | 8.94 | 15 | 0.00 |
| 2016-03-04 | 2609 | 8434202 | 2023 | 76113823 | 8.99 | 9.07 | 8.96 | 9.03 | 0.10 | 1.12% | 9.03 | 105 | 9.04 | 21 | 0.00 |
| 2016-03-07 | 2609 | 11327458 | 2846 | 104301807 | 9.04 | 9.32 | 9.04 | 9.19 | 0.16 | 1.77% | 9.18 | 33 | 9.19 | 90 | 0.00 |
| 2016-03-08 | 2609 | 28703885 | 6453 | 274089881 | 9.24 | 9.95 | 9.24 | 9.43 | 0.24 | 2.61% | 9.43 | 50 | 9.44 | 9 | 0.00 |
| 2016-03-09 | 2609 | 12136654 | 3098 | 111508164 | 9.43 | 9.43 | 9.10 | 9.13 | 0.30 | -3.18% | 9.12 | 687 | 9.13 | 5 | 0.00 |
| 2016-03-10 | 2609 | 6374575 | 1571 | 58150152 | 9.14 | 9.22 | 9.06 | 9.10 | 0.03 | -0.33% | 9.10 | 115 | 9.11 | 4 | 0.00 |
| 2016-03-11 | 2609 | 13914427 | 3853 | 124647733 | 9.05 | 9.09 | 8.86 | 9.00 | 0.10 | -1.1% | 9.00 | 67 | 9.01 | 28 | 0.00 |
| 2016-03-14 | 2609 | 7236652 | 1614 | 65385928 | 9.08 | 9.10 | 8.98 | 9.02 | 0.02 | 0.22% | 9.02 | 95 | 9.04 | 17 | 0.00 |
| 2016-03-15 | 2609 | 12063787 | 2801 | 106469427 | 9.07 | 9.08 | 8.66 | 8.66 | 0.36 | -3.99% | 8.66 | 107 | 8.67 | 55 | 0.00 |
| 2016-03-16 | 2609 | 7306572 | 1562 | 64253400 | 8.68 | 8.86 | 8.68 | 8.83 | 0.17 | 1.96% | 8.82 | 409 | 8.83 | 45 | 0.00 |
| 2016-03-17 | 2609 | 5147068 | 1308 | 45652884 | 8.91 | 8.97 | 8.80 | 8.84 | 0.01 | 0.11% | 8.83 | 11 | 8.84 | 138 | 0.00 |
| 2016-03-18 | 2609 | 5929534 | 1287 | 52069274 | 8.85 | 8.88 | 8.74 | 8.78 | 0.06 | -0.68% | 8.78 | 153 | 8.79 | 23 | 0.00 |
| 2016-03-21 | 2609 | 4999773 | 1228 | 43423927 | 8.78 | 8.78 | 8.66 | 8.67 | 0.11 | -1.25% | 8.67 | 152 | 8.68 | 57 | 0.00 |
| 2016-03-22 | 2609 | 3893522 | 1260 | 33553324 | 8.67 | 8.75 | 8.52 | 8.60 | 0.07 | -0.81% | 8.59 | 23 | 8.60 | 30 | 0.00 |
| 2016-03-23 | 2609 | 2742135 | 886 | 23616606 | 8.61 | 8.68 | 8.53 | 8.56 | 0.04 | -0.47% | 8.56 | 18 | 8.57 | 79 | 0.00 |
| 2016-03-24 | 2609 | 3367969 | 847 | 28704927 | 8.56 | 8.59 | 8.45 | 8.55 | 0.01 | -0.12% | 8.54 | 10 | 8.55 | 86 | 0.00 |
| 2016-03-25 | 2609 | 2959580 | 946 | 25533610 | 8.57 | 8.68 | 8.56 | 8.62 | 0.07 | 0.82% | 8.62 | 34 | 8.63 | 3 | 0.00 |
| 2016-03-28 | 2609 | 9378291 | 1131 | 80677804 | 8.60 | 8.73 | 8.50 | 8.68 | 0.06 | 0.7% | 8.68 | 13 | 8.69 | 6 | 0.00 |
| 2016-03-29 | 2609 | 3423339 | 929 | 29468671 | 8.70 | 8.72 | 8.55 | 8.55 | 0.13 | -1.5% | 8.55 | 80 | 8.56 | 12 | 0.00 |
| 2016-03-30 | 2609 | 2774892 | 972 | 23776928 | 8.57 | 8.60 | 8.54 | 8.54 | 0.01 | -0.12% | 8.54 | 39 | 8.56 | 60 | 0.00 |
| 2016-03-31 | 2609 | 4498767 | 984 | 38575095 | 8.56 | 8.65 | 8.48 | 8.57 | 0.03 | 0.35% | 8.57 | 14 | 8.59 | 2 | 0.00 |
| 2016-04-01 | 2609 | 4046777 | 1069 | 34305762 | 8.57 | 8.57 | 8.43 | 8.47 | 0.10 | -1.17% | 8.47 | 9 | 8.48 | 59 | 0.00 |
| 2016-04-06 | 2609 | 4391254 | 1203 | 36501230 | 8.47 | 8.47 | 8.20 | 8.28 | 0.19 | -2.24% | 8.28 | 85 | 8.29 | 6 | 0.00 |
| 2016-04-07 | 2609 | 2441358 | 744 | 20259417 | 8.25 | 8.37 | 8.24 | 8.30 | 0.02 | 0.24% | 8.28 | 171 | 8.30 | 11 | 0.00 |
| 2016-04-08 | 2609 | 4684387 | 1568 | 39574392 | 8.25 | 8.57 | 8.25 | 8.53 | 0.23 | 2.77% | 8.52 | 21 | 8.53 | 22 | 0.00 |
| 2016-04-11 | 2609 | 3421651 | 1386 | 29273371 | 8.60 | 8.60 | 8.47 | 8.60 | 0.07 | 0.82% | 8.59 | 150 | 8.60 | 187 | 0.00 |
| 2016-04-12 | 2609 | 9449387 | 2699 | 82461856 | 8.65 | 8.82 | 8.59 | 8.72 | 0.12 | 1.4% | 8.71 | 3 | 8.72 | 9 | 0.00 |
| 2016-04-13 | 2609 | 4541488 | 1456 | 39737139 | 8.80 | 8.81 | 8.70 | 8.72 | 0.00 | 0% | 8.72 | 95 | 8.74 | 6 | 0.00 |
| 2016-04-14 | 2609 | 9849397 | 2631 | 87169255 | 8.75 | 8.94 | 8.75 | 8.83 | 0.11 | 1.26% | 8.83 | 4 | 8.84 | 1 | 0.00 |
| 2016-04-15 | 2609 | 4122116 | 1261 | 36212823 | 8.87 | 8.87 | 8.75 | 8.76 | 0.07 | -0.79% | 8.76 | 28 | 8.78 | 27 | 0.00 |
| 2016-04-18 | 2609 | 4736937 | 1283 | 40922115 | 8.75 | 8.76 | 8.59 | 8.60 | 0.16 | -1.83% | 8.60 | 103 | 8.61 | 10 | 0.00 |
| 2016-04-19 | 2609 | 3786632 | 1371 | 32371630 | 8.70 | 8.70 | 8.48 | 8.48 | 0.12 | -1.4% | 8.48 | 30 | 8.50 | 2 | 0.00 |
| 2016-04-20 | 2609 | 5051396 | 1669 | 42303060 | 8.50 | 8.57 | 8.26 | 8.30 | 0.18 | -2.12% | 8.30 | 3 | 8.31 | 17 | 0.00 |
| 2016-04-21 | 2609 | 3917939 | 1166 | 32559949 | 8.33 | 8.41 | 8.26 | 8.29 | 0.01 | -0.12% | 8.29 | 6 | 8.30 | 10 | 0.00 |
| 2016-04-22 | 2609 | 2897576 | 841 | 24028726 | 8.29 | 8.34 | 8.26 | 8.30 | 0.01 | 0.12% | 8.30 | 141 | 8.31 | 7 | 0.00 |
| 2016-04-25 | 2609 | 2671549 | 965 | 22193824 | 8.30 | 8.35 | 8.25 | 8.29 | 0.01 | -0.12% | 8.29 | 481 | 8.30 | 6 | 0.00 |
| 2016-04-26 | 2609 | 10129070 | 2424 | 86343451 | 8.41 | 8.64 | 8.35 | 8.61 | 0.32 | 3.86% | 8.61 | 1035 | 8.62 | 76 | 0.00 |
| 2016-04-27 | 2609 | 19477829 | 3917 | 172300647 | 8.75 | 8.92 | 8.68 | 8.89 | 0.28 | 3.25% | 8.89 | 53 | 8.90 | 610 | 0.00 |
| 2016-04-28 | 2609 | 8336169 | 2265 | 73212183 | 8.84 | 8.91 | 8.70 | 8.70 | 0.19 | -2.14% | 8.69 | 86 | 8.70 | 23 | 0.00 |
| 2016-04-29 | 2609 | 5724554 | 1190 | 49009398 | 8.68 | 8.68 | 8.51 | 8.53 | 0.17 | -1.95% | 8.53 | 9 | 8.55 | 153 | 0.00 |
| 2016-05-03 | 2609 | 4833881 | 1544 | 40989472 | 8.67 | 8.67 | 8.40 | 8.40 | 0.13 | -1.52% | 8.40 | 118 | 8.42 | 55 | 0.00 |
| 2016-05-04 | 2609 | 7106776 | 2191 | 58812936 | 8.40 | 8.41 | 8.20 | 8.20 | 0.20 | -2.38% | 8.20 | 181 | 8.22 | 10 | 0.00 |
| 2016-05-05 | 2609 | 6075680 | 1340 | 49433794 | 8.20 | 8.25 | 8.10 | 8.12 | 0.08 | -0.98% | 8.12 | 117 | 8.15 | 33 | 0.00 |
| 2016-05-06 | 2609 | 5964496 | 1814 | 49125575 | 8.11 | 8.35 | 8.10 | 8.28 | 0.16 | 1.97% | 8.28 | 51 | 8.29 | 10 | 0.00 |
| 2016-05-09 | 2609 | 5130774 | 1309 | 42114554 | 8.30 | 8.40 | 8.07 | 8.10 | 0.18 | -2.17% | 8.10 | 32 | 8.11 | 6 | 0.00 |
| 2016-05-10 | 2609 | 4321871 | 1736 | 34948602 | 8.10 | 8.18 | 8.01 | 8.05 | 0.05 | -0.62% | 8.05 | 169 | 8.06 | 11 | 0.00 |
| 2016-05-11 | 2609 | 3949317 | 1224 | 31701314 | 8.08 | 8.12 | 8.00 | 8.00 | 0.05 | -0.62% | 8.00 | 1238 | 8.02 | 48 | 0.00 |
| 2016-05-12 | 2609 | 5663298 | 1953 | 44972737 | 8.00 | 8.02 | 7.89 | 7.90 | 0.10 | -1.25% | 7.90 | 456 | 7.91 | 6 | 0.00 |
| 2016-05-13 | 2609 | 7898997 | 1988 | 61486750 | 7.90 | 7.94 | 7.70 | 7.79 | 0.11 | -1.39% | 7.79 | 6 | 7.80 | 55 | 0.00 |
| 2016-05-16 | 2609 | 4607139 | 1690 | 36186033 | 7.77 | 7.98 | 7.67 | 7.89 | 0.10 | 1.28% | 7.89 | 16 | 7.92 | 25 | 0.00 |
| 2016-05-17 | 2609 | 5868696 | 1496 | 45931222 | 7.80 | 7.94 | 7.77 | 7.82 | 0.07 | -0.89% | 7.82 | 93 | 7.83 | 19 | 0.00 |
| 2016-05-18 | 2609 | 6921282 | 1673 | 53617063 | 7.84 | 7.84 | 7.71 | 7.73 | 0.09 | -1.15% | 7.73 | 70 | 7.74 | 20 | 0.00 |
| 2016-05-19 | 2609 | 8634568 | 2100 | 66174638 | 7.73 | 7.76 | 7.62 | 7.65 | 0.08 | -1.03% | 7.65 | 67 | 7.67 | 5 | 0.00 |
| 2016-05-20 | 2609 | 5792370 | 1588 | 44263810 | 7.65 | 7.71 | 7.61 | 7.65 | 0.00 | 0% | 7.64 | 27 | 7.65 | 50 | 0.00 |
| 2016-05-23 | 2609 | 8058927 | 1934 | 61899815 | 7.65 | 7.73 | 7.61 | 7.67 | 0.02 | 0.26% | 7.67 | 22 | 7.69 | 19 | 0.00 |
| 2016-05-24 | 2609 | 6375455 | 1716 | 49330327 | 7.88 | 7.88 | 7.69 | 7.75 | 0.08 | 1.04% | 7.75 | 278 | 7.76 | 45 | 0.00 |
| 2016-05-25 | 2609 | 6885827 | 1295 | 53563128 | 7.81 | 7.84 | 7.72 | 7.84 | 0.09 | 1.16% | 7.79 | 5 | 7.84 | 93 | 0.00 |
| 2016-05-26 | 2609 | 4869626 | 1382 | 37854749 | 7.88 | 7.89 | 7.72 | 7.72 | 0.12 | -1.53% | 7.72 | 47 | 7.74 | 50 | 0.00 |
| 2016-05-27 | 2609 | 2988298 | 905 | 23092964 | 7.73 | 7.78 | 7.70 | 7.74 | 0.02 | 0.26% | 7.74 | 3 | 7.75 | 29 | 0.00 |
| 2016-05-30 | 2609 | 3736734 | 1350 | 29065637 | 7.74 | 7.83 | 7.74 | 7.77 | 0.03 | 0.39% | 7.76 | 384 | 7.77 | 79 | 0.00 |
| 2016-05-31 | 2609 | 5807773 | 1403 | 45409361 | 7.77 | 7.95 | 7.73 | 7.79 | 0.02 | 0.26% | 7.79 | 110 | 7.81 | 5 | 0.00 |
| 2016-06-01 | 2609 | 8006348 | 1555 | 63205878 | 7.78 | 7.92 | 7.78 | 7.90 | 0.11 | 1.41% | 7.90 | 201 | 7.91 | 651 | 0.00 |
| 2016-06-02 | 2609 | 5128900 | 1157 | 40314181 | 7.91 | 7.92 | 7.81 | 7.89 | 0.01 | -0.13% | 7.88 | 36 | 7.89 | 27 | 0.00 |
| 2016-06-03 | 2609 | 5595673 | 971 | 43751955 | 7.88 | 7.89 | 7.79 | 7.80 | 0.09 | -1.14% | 7.80 | 12 | 7.81 | 68 | 0.00 |
| 2016-06-04 | 2609 | 1417714 | 357 | 11044890 | 7.80 | 7.81 | 7.76 | 7.79 | 0.01 | -0.13% | 7.79 | 51 | 7.80 | 51 | 0.00 |
| 2016-06-06 | 2609 | 2502300 | 867 | 19431594 | 7.80 | 7.82 | 7.74 | 7.76 | 0.03 | -0.39% | 7.75 | 5 | 7.76 | 67 | 0.00 |
| 2016-06-07 | 2609 | 3621197 | 1384 | 28013070 | 7.79 | 7.80 | 7.68 | 7.76 | 0.00 | 0% | 7.75 | 5 | 7.76 | 478 | 0.00 |
| 2016-06-08 | 2609 | 5804014 | 1575 | 45186961 | 7.76 | 7.83 | 7.74 | 7.80 | 0.04 | 0.52% | 7.80 | 99 | 7.81 | 54 | 0.00 |
| 2016-06-13 | 2609 | 2994734 | 1028 | 23006829 | 7.70 | 7.79 | 7.64 | 7.67 | 0.13 | -1.67% | 7.67 | 22 | 7.68 | 36 | 0.00 |
| 2016-06-14 | 2609 | 3870016 | 1515 | 29620034 | 7.67 | 7.72 | 7.62 | 7.64 | 0.03 | -0.39% | 7.64 | 45 | 7.65 | 139 | 0.00 |
| 2016-06-15 | 2609 | 4126808 | 983 | 31456733 | 7.64 | 7.69 | 7.60 | 7.64 | 0.00 | 0% | 7.63 | 51 | 7.64 | 61 | 0.00 |
| 2016-06-16 | 2609 | 4857830 | 1358 | 36897584 | 7.64 | 7.64 | 7.56 | 7.62 | 0.02 | -0.26% | 7.62 | 29 | 7.63 | 2 | 0.00 |
| 2016-06-17 | 2609 | 2955654 | 703 | 22515107 | 7.67 | 7.67 | 7.59 | 7.59 | 0.03 | -0.39% | 7.59 | 122 | 7.62 | 21 | 0.00 |
| 2016-06-20 | 2609 | 2435882 | 992 | 18600025 | 7.66 | 7.66 | 7.61 | 7.65 | 0.06 | 0.79% | 7.64 | 18 | 7.65 | 12 | 0.00 |
| 2016-06-21 | 2609 | 1450126 | 579 | 11105671 | 7.68 | 7.68 | 7.64 | 7.65 | 0.00 | 0% | 7.65 | 64 | 7.66 | 50 | 0.00 |
| 2016-06-22 | 2609 | 8017259 | 2133 | 62531855 | 7.65 | 7.89 | 7.64 | 7.89 | 0.24 | 3.14% | 7.88 | 27 | 7.89 | 106 | 0.00 |
| 2016-06-23 | 2609 | 4344932 | 1207 | 34141360 | 7.89 | 7.90 | 7.77 | 7.89 | 0.00 | 0% | 7.87 | 22 | 7.89 | 4 | 0.00 |
| 2016-06-24 | 2609 | 6253510 | 1623 | 48296589 | 7.82 | 7.88 | 7.62 | 7.75 | 0.14 | -1.77% | 7.70 | 1 | 7.75 | 82 | 0.00 |
| 2016-06-27 | 2609 | 1838677 | 712 | 14152278 | 7.66 | 7.74 | 7.64 | 7.72 | 0.03 | -0.39% | 7.72 | 1 | 7.73 | 24 | 0.00 |
| 2016-06-28 | 2609 | 1980944 | 683 | 15249886 | 7.69 | 7.73 | 7.64 | 7.71 | 0.01 | -0.13% | 7.71 | 373 | 7.72 | 195 | 0.00 |
| 2016-06-29 | 2609 | 4240181 | 1133 | 32953858 | 7.72 | 7.83 | 7.71 | 7.73 | 0.02 | 0.26% | 7.73 | 144 | 7.74 | 1 | 0.00 |
| 2016-06-30 | 2609 | 7669806 | 1605 | 60188095 | 7.82 | 7.95 | 7.75 | 7.85 | 0.12 | 1.55% | 7.85 | 40 | 7.87 | 5 | 0.00 |
| 2016-07-01 | 2609 | 5592525 | 1359 | 43699606 | 7.87 | 7.93 | 7.74 | 7.76 | 0.09 | -1.15% | 7.75 | 113 | 7.76 | 3 | 0.00 |
| 2016-07-04 | 2609 | 5537281 | 1150 | 43236073 | 7.81 | 7.85 | 7.75 | 7.85 | 0.09 | 1.16% | 7.84 | 85 | 7.85 | 21 | 0.00 |
| 2016-07-06 | 2609 | 3564345 | 989 | 27438908 | 7.75 | 7.75 | 7.67 | 7.67 | 0.10 | -2.29% | 7.67 | 56 | 7.69 | 7 | 0.00 |
| 2016-07-07 | 2609 | 3658298 | 1040 | 28071492 | 7.70 | 7.72 | 7.65 | 7.66 | 0.01 | -0.13% | 7.66 | 9 | 7.67 | 154 | 0.00 |
| 2016-07-11 | 2609 | 4001369 | 1178 | 30772005 | 7.70 | 7.77 | 7.67 | 7.68 | 0.02 | 0.26% | 7.68 | 128 | 7.69 | 7 | 0.00 |
| 2016-07-12 | 2609 | 3968365 | 1062 | 30453557 | 7.70 | 7.71 | 7.65 | 7.67 | 0.01 | -0.13% | 7.66 | 73 | 7.67 | 3 | 0.00 |
| 2016-07-13 | 2609 | 3219803 | 970 | 24624487 | 7.67 | 7.70 | 7.63 | 7.65 | 0.02 | -0.26% | 7.64 | 65 | 7.65 | 14 | 0.00 |
| 2016-07-14 | 2609 | 5864990 | 1251 | 45119143 | 7.65 | 7.73 | 7.63 | 7.71 | 0.06 | 0.78% | 7.71 | 202 | 7.72 | 99 | 0.00 |
| 2016-07-15 | 2609 | 7876393 | 1912 | 60939147 | 7.75 | 7.81 | 7.67 | 7.68 | 0.03 | -0.39% | 7.68 | 46 | 7.69 | 7 | 0.00 |
| 2016-07-18 | 2609 | 5981007 | 1340 | 45900970 | 7.68 | 7.70 | 7.66 | 7.67 | 0.01 | -0.13% | 7.67 | 43 | 7.68 | 4 | 0.00 |
| 2016-07-19 | 2609 | 5603376 | 1266 | 42949924 | 7.67 | 7.69 | 7.64 | 7.67 | 0.00 | 0% | 7.67 | 23 | 7.68 | 51 | 0.00 |
| 2016-07-20 | 2609 | 5697855 | 1267 | 43535953 | 7.67 | 7.67 | 7.62 | 7.62 | 0.05 | -0.65% | 7.62 | 453 | 7.63 | 107 | 0.00 |
| 2016-07-21 | 2609 | 8724200 | 2263 | 66941571 | 7.64 | 7.71 | 7.63 | 7.70 | 0.08 | 1.05% | 7.69 | 21 | 7.70 | 148 | 0.00 |
| 2016-07-22 | 2609 | 6571291 | 1505 | 50263786 | 7.70 | 7.70 | 7.63 | 7.63 | 0.07 | -0.91% | 7.63 | 381 | 7.64 | 10 | 0.00 |
| 2016-07-25 | 2609 | 7006646 | 1442 | 53291541 | 7.63 | 7.67 | 7.58 | 7.59 | 0.04 | -0.52% | 7.59 | 28 | 7.60 | 64 | 0.00 |
| 2016-07-26 | 2609 | 6817383 | 1548 | 51397367 | 7.59 | 7.60 | 7.51 | 7.54 | 0.05 | -0.66% | 7.54 | 5 | 7.55 | 1 | 0.00 |
| 2016-07-27 | 2609 | 6493145 | 1426 | 48837895 | 7.55 | 7.56 | 7.50 | 7.51 | 0.03 | -0.4% | 7.51 | 22 | 7.52 | 30 | 0.00 |
| 2016-07-28 | 2609 | 11788798 | 2886 | 87396146 | 7.51 | 7.52 | 7.36 | 7.39 | 0.12 | -1.6% | 7.39 | 95 | 7.40 | 1 | 0.00 |
| 2016-07-29 | 2609 | 8501758 | 2009 | 62427200 | 7.40 | 7.42 | 7.29 | 7.31 | 0.08 | -1.08% | 7.31 | 206 | 7.32 | 50 | 0.00 |
| 2016-08-01 | 2609 | 7828115 | 1899 | 57963577 | 7.34 | 7.49 | 7.33 | 7.48 | 0.17 | 2.33% | 7.48 | 35 | 7.49 | 275 | 0.00 |
| 2016-08-02 | 2609 | 5117769 | 1251 | 37938103 | 7.48 | 7.50 | 7.38 | 7.40 | 0.08 | -1.07% | 7.39 | 42 | 7.40 | 109 | 0.00 |
| 2016-08-03 | 2609 | 4042521 | 1404 | 29700077 | 7.34 | 7.37 | 7.33 | 7.35 | 0.05 | -0.68% | 7.35 | 179 | 7.36 | 1 | 0.00 |
| 2016-08-04 | 2609 | 2473877 | 878 | 18156587 | 7.35 | 7.37 | 7.32 | 7.33 | 0.02 | -0.27% | 7.33 | 224 | 7.34 | 5 | 0.00 |
| 2016-08-05 | 2609 | 2218132 | 727 | 16323370 | 7.34 | 7.40 | 7.33 | 7.38 | 0.05 | 0.68% | 7.36 | 1 | 7.38 | 277 | 0.00 |
| 2016-08-08 | 2609 | 2872931 | 732 | 21162150 | 7.39 | 7.43 | 7.33 | 7.35 | 0.03 | -0.41% | 7.35 | 12 | 7.36 | 157 | 0.00 |
| 2016-08-09 | 2609 | 2505228 | 729 | 18385586 | 7.35 | 7.38 | 7.32 | 7.35 | 0.00 | 0% | 7.33 | 27 | 7.35 | 569 | 0.00 |
| 2016-08-10 | 2609 | 2508346 | 732 | 18464623 | 7.35 | 7.39 | 7.33 | 7.38 | 0.03 | 0.41% | 7.37 | 12 | 7.38 | 18 | 0.00 |
| 2016-08-11 | 2609 | 3496910 | 964 | 25745858 | 7.39 | 7.39 | 7.33 | 7.39 | 0.01 | 0.14% | 7.38 | 62 | 7.39 | 29 | 0.00 |
| 2016-08-12 | 2609 | 3496594 | 1067 | 25863433 | 7.40 | 7.43 | 7.38 | 7.38 | 0.01 | -0.14% | 7.38 | 132 | 7.39 | 13 | 0.00 |
| 2016-08-15 | 2609 | 2685399 | 774 | 19734787 | 7.38 | 7.38 | 7.33 | 7.34 | 0.04 | -0.54% | 7.34 | 118 | 7.35 | 40 | 0.00 |
| 2016-08-16 | 2609 | 3571426 | 775 | 26150961 | 7.30 | 7.36 | 7.30 | 7.33 | 0.01 | -0.14% | 7.32 | 40 | 7.33 | 163 | 0.00 |
| 2016-08-17 | 2609 | 6927808 | 2321 | 50096346 | 7.31 | 7.33 | 7.15 | 7.22 | 0.11 | -1.5% | 7.22 | 165 | 7.23 | 11 | 0.00 |
| 2016-08-18 | 2609 | 8532904 | 1738 | 60777988 | 7.20 | 7.20 | 7.10 | 7.11 | 0.11 | -1.52% | 7.11 | 126 | 7.12 | 94 | 0.00 |
| 2016-08-19 | 2609 | 8818524 | 2173 | 62094256 | 7.11 | 7.13 | 7.00 | 7.03 | 0.08 | -1.13% | 7.03 | 48 | 7.04 | 103 | 0.00 |
| 2016-08-22 | 2609 | 4835324 | 1210 | 33968019 | 7.00 | 7.07 | 6.99 | 7.06 | 0.03 | 0.43% | 7.05 | 73 | 7.06 | 340 | 0.00 |
| 2016-08-23 | 2609 | 6390996 | 1642 | 45980678 | 7.09 | 7.27 | 7.09 | 7.22 | 0.16 | 2.27% | 7.22 | 264 | 7.23 | 20 | 0.00 |
| 2016-08-24 | 2609 | 2671715 | 836 | 19290388 | 7.25 | 7.27 | 7.17 | 7.18 | 0.04 | -0.55% | 7.18 | 66 | 7.20 | 75 | 0.00 |
| 2016-08-25 | 2609 | 2132241 | 709 | 15301311 | 7.18 | 7.20 | 7.13 | 7.20 | 0.02 | 0.28% | 7.19 | 23 | 7.20 | 86 | 0.00 |
| 2016-08-26 | 2609 | 2044926 | 380 | 14731699 | 7.20 | 7.22 | 7.16 | 7.21 | 0.01 | 0.14% | 7.20 | 141 | 7.21 | 406 | 0.00 |
| 2016-08-29 | 2609 | 2485972 | 640 | 17965200 | 7.22 | 7.27 | 7.20 | 7.20 | 0.01 | -0.14% | 7.20 | 252 | 7.21 | 1 | 0.00 |
| 2016-08-30 | 2609 | 2442929 | 739 | 17441414 | 7.20 | 7.21 | 7.11 | 7.12 | 0.08 | -1.11% | 7.12 | 49 | 7.13 | 21 | 0.00 |
| 2016-08-31 | 2609 | 9372174 | 2140 | 68306918 | 7.09 | 7.38 | 7.09 | 7.30 | 0.18 | 2.53% | 7.30 | 24 | 7.31 | 22 | 0.00 |
| 2016-09-01 | 2609 | 38007902 | 8299 | 294021734 | 7.36 | 7.92 | 7.34 | 7.87 | 0.57 | 7.81% | 7.87 | 210 | 7.88 | 54 | 0.00 |
| 2016-09-02 | 2609 | 38600856 | 7989 | 304505796 | 7.96 | 8.18 | 7.54 | 7.55 | 0.32 | -4.07% | 7.55 | 34 | 7.56 | 20 | 0.00 |
| 2016-09-05 | 2609 | 19656870 | 3923 | 146982665 | 7.70 | 7.75 | 7.38 | 7.38 | 0.17 | -2.25% | 7.38 | 513 | 7.40 | 34 | 0.00 |
| 2016-09-06 | 2609 | 12267752 | 2492 | 90022563 | 7.38 | 7.41 | 7.30 | 7.32 | 0.06 | -0.81% | 7.32 | 34 | 7.33 | 70 | 0.00 |
| 2016-09-07 | 2609 | 17118014 | 2810 | 126244135 | 7.47 | 7.54 | 7.29 | 7.29 | 0.03 | -0.41% | 7.28 | 488 | 7.29 | 596 | 0.00 |
| 2016-09-08 | 2609 | 22277937 | 4055 | 161065154 | 7.30 | 7.40 | 7.15 | 7.17 | 0.12 | -1.65% | 7.17 | 201 | 7.18 | 82 | 0.00 |
| 2016-09-09 | 2609 | 12666938 | 2348 | 91045715 | 7.20 | 7.25 | 7.15 | 7.18 | 0.01 | 0.14% | 7.17 | 123 | 7.18 | 7 | 0.00 |
| 2016-09-10 | 2609 | 10873334 | 1953 | 77144112 | 7.16 | 7.16 | 7.05 | 7.14 | 0.04 | -0.56% | 7.14 | 28 | 7.15 | 18 | 0.00 |
| 2016-09-12 | 2609 | 7441519 | 1531 | 52750354 | 7.16 | 7.16 | 7.06 | 7.07 | 0.07 | -0.98% | 7.07 | 104 | 7.08 | 53 | 0.00 |
| 2016-09-13 | 2609 | 9203447 | 1701 | 64801769 | 7.08 | 7.14 | 7.00 | 7.05 | 0.02 | -0.28% | 7.05 | 48 | 7.06 | 34 | 0.00 |
| 2016-09-14 | 2609 | 9305924 | 2206 | 66544606 | 7.16 | 7.24 | 7.08 | 7.10 | 0.05 | 0.71% | 7.10 | 43 | 7.11 | 44 | 0.00 |
| 2016-09-19 | 2609 | 4853144 | 1164 | 34518590 | 7.13 | 7.16 | 7.09 | 7.09 | 0.01 | -0.14% | 7.09 | 58 | 7.10 | 79 | 0.00 |
| 2016-09-20 | 2609 | 4643237 | 1384 | 33114273 | 7.11 | 7.18 | 7.11 | 7.14 | 0.05 | 0.71% | 7.14 | 39 | 7.15 | 522 | 0.00 |
| 2016-09-21 | 2609 | 3480080 | 1314 | 24829329 | 7.15 | 7.16 | 7.12 | 7.12 | 0.02 | -0.28% | 7.12 | 65 | 7.13 | 2 | 0.00 |
| 2016-09-22 | 2609 | 4557324 | 945 | 32440550 | 7.15 | 7.16 | 7.09 | 7.15 | 0.03 | 0.42% | 7.14 | 107 | 7.15 | 24 | 0.00 |
| 2016-09-23 | 2609 | 5236803 | 1351 | 37673201 | 7.18 | 7.22 | 7.16 | 7.19 | 0.04 | 0.56% | 7.19 | 161 | 7.20 | 24 | 0.00 |
| 2016-09-26 | 2609 | 3105839 | 932 | 22260355 | 7.20 | 7.22 | 7.13 | 7.13 | 0.06 | -0.83% | 7.13 | 36 | 7.14 | 10 | 0.00 |
| 2016-09-29 | 2609 | 4010622 | 1002 | 28509812 | 7.15 | 7.18 | 7.09 | 7.09 | 0.04 | -0.56% | 7.09 | 98 | 7.11 | 118 | 0.00 |
| 2016-09-30 | 2609 | 4760130 | 1394 | 33904883 | 7.10 | 7.17 | 7.09 | 7.10 | 0.01 | 0.14% | 7.10 | 88 | 7.11 | 6 | 0.00 |
| 2016-10-03 | 2609 | 4381156 | 1340 | 31180774 | 7.17 | 7.18 | 7.10 | 7.10 | 0.00 | 0% | 7.10 | 621 | 7.11 | 6 | 0.00 |
| 2016-10-04 | 2609 | 4098474 | 1202 | 29064809 | 7.10 | 7.15 | 7.07 | 7.10 | 0.00 | 0% | 7.10 | 134 | 7.11 | 83 | 0.00 |
| 2016-10-05 | 2609 | 2456655 | 789 | 17376174 | 7.10 | 7.11 | 7.05 | 7.07 | 0.03 | -0.42% | 7.07 | 45 | 7.08 | 135 | 0.00 |
| 2016-10-06 | 2609 | 2072384 | 798 | 14669921 | 7.07 | 7.12 | 7.06 | 7.08 | 0.01 | 0.14% | 7.07 | 87 | 7.08 | 180 | 0.00 |
| 2016-10-07 | 2609 | 3079832 | 725 | 21800477 | 7.08 | 7.10 | 7.06 | 7.08 | 0.00 | 0% | 7.08 | 477 | 7.09 | 8 | 0.00 |
| 2016-10-11 | 2609 | 10559743 | 1906 | 74011381 | 7.05 | 7.06 | 6.99 | 7.00 | 0.08 | -1.13% | 7.00 | 128 | 7.02 | 98 | 0.00 |
| 2016-10-12 | 2609 | 5808523 | 1761 | 40374970 | 6.99 | 7.00 | 6.90 | 6.94 | 0.06 | -0.86% | 6.94 | 464 | 6.95 | 99 | 0.00 |
| 2016-10-13 | 2609 | 5290072 | 1396 | 36563753 | 6.90 | 6.97 | 6.90 | 6.90 | 0.04 | -0.58% | 6.90 | 1533 | 6.91 | 1 | 0.00 |
| 2016-10-14 | 2609 | 6002820 | 1648 | 41112590 | 6.86 | 6.93 | 6.81 | 6.82 | 0.08 | -1.16% | 6.81 | 381 | 6.82 | 176 | 0.00 |
| 2016-10-17 | 2609 | 9008280 | 2083 | 60460608 | 6.83 | 6.83 | 6.67 | 6.68 | 0.14 | -2.05% | 6.68 | 107 | 6.69 | 30 | 0.00 |
| 2016-10-18 | 2609 | 4486748 | 1288 | 30176994 | 6.68 | 6.79 | 6.68 | 6.76 | 0.08 | 1.2% | 6.75 | 35 | 6.76 | 478 | 0.00 |
| 2016-10-19 | 2609 | 3044316 | 1159 | 20642895 | 6.83 | 6.83 | 6.76 | 6.77 | 0.01 | 0.15% | 6.76 | 480 | 6.77 | 252 | 0.00 |
| 2016-10-20 | 2609 | 10980117 | 2763 | 76761987 | 6.79 | 7.14 | 6.77 | 7.10 | 0.33 | 4.87% | 7.10 | 15 | 7.12 | 105 | 0.00 |
| 2016-10-21 | 2609 | 6126524 | 1507 | 43499593 | 7.15 | 7.16 | 7.03 | 7.03 | 0.07 | -0.99% | 7.03 | 58 | 7.04 | 15 | 0.00 |
| 2016-10-24 | 2609 | 2790805 | 1015 | 19728940 | 7.07 | 7.10 | 7.04 | 7.09 | 0.06 | 0.85% | 7.08 | 28 | 7.09 | 8 | 0.00 |
| 2016-10-25 | 2609 | 2447095 | 731 | 17212235 | 7.09 | 7.09 | 7.01 | 7.01 | 0.08 | -1.13% | 7.01 | 151 | 7.03 | 10 | 0.00 |
| 2016-10-26 | 2609 | 3096346 | 921 | 21679562 | 7.01 | 7.03 | 6.98 | 7.01 | 0.00 | 0% | 7.00 | 10 | 7.01 | 298 | 0.00 |
| 2016-10-27 | 2609 | 1801998 | 570 | 12629427 | 7.01 | 7.05 | 6.99 | 6.99 | 0.02 | -0.29% | 6.99 | 235 | 7.00 | 4 | 0.00 |
| 2016-10-28 | 2609 | 1872190 | 714 | 13058661 | 7.00 | 7.00 | 6.96 | 6.97 | 0.02 | -0.29% | 6.97 | 349 | 6.98 | 17 | 0.00 |
| 2016-10-31 | 2609 | 4241648 | 843 | 29566496 | 6.94 | 7.10 | 6.87 | 7.01 | 0.04 | 0.57% | 7.01 | 364 | 7.02 | 2 | 0.00 |
| 2016-11-01 | 2609 | 2594927 | 771 | 18209604 | 7.01 | 7.05 | 6.96 | 7.00 | 0.01 | -0.14% | 7.00 | 327 | 7.01 | 97 | 0.00 |
| 2016-11-02 | 2609 | 2063271 | 750 | 14361006 | 7.00 | 7.00 | 6.93 | 6.94 | 0.06 | -0.86% | 6.94 | 159 | 6.96 | 2 | 0.00 |
| 2016-11-03 | 2609 | 6946742 | 1662 | 47266675 | 6.85 | 6.88 | 6.76 | 6.77 | 0.17 | -2.45% | 6.77 | 202 | 6.78 | 39 | 0.00 |
| 2016-11-04 | 2609 | 4541431 | 1073 | 30693135 | 6.70 | 6.83 | 6.70 | 6.80 | 0.03 | 0.44% | 6.80 | 159 | 6.81 | 15 | 0.00 |
| 2016-11-07 | 2609 | 5853099 | 1079 | 40349501 | 6.82 | 6.96 | 6.82 | 6.85 | 0.05 | 0.74% | 6.85 | 289 | 6.86 | 2 | 0.00 |
| 2016-11-08 | 2609 | 8878088 | 1460 | 54777792 | 6.17 | 6.17 | 6.17 | 6.17 | 0.68 | -9.93% | 0.00 | 0 | 6.17 | 35146 | 0.00 |
| 2016-11-09 | 2609 | 79398229 | 10808 | 451757242 | 5.73 | 5.94 | 5.56 | 5.56 | 0.61 | -9.89% | 5.56 | 383 | 5.57 | 125 | 0.00 |
| 2016-11-10 | 2609 | 18474398 | 3495 | 105897932 | 5.82 | 5.83 | 5.67 | 5.71 | 0.15 | 2.7% | 5.71 | 49 | 5.72 | 65 | 0.00 |
| 2016-11-11 | 2609 | 13432621 | 2796 | 76831726 | 5.71 | 5.81 | 5.59 | 5.66 | 0.05 | -0.88% | 5.66 | 169 | 5.67 | 178 | 0.00 |
| 2016-11-14 | 2609 | 26653810 | 4952 | 159002810 | 5.64 | 6.11 | 5.63 | 6.06 | 0.40 | 7.07% | 6.05 | 205 | 6.06 | 4 | 0.00 |
| 2016-11-15 | 2609 | 9550667 | 2255 | 56921845 | 6.06 | 6.06 | 5.90 | 5.92 | 0.14 | -2.31% | 5.92 | 87 | 5.93 | 47 | 0.00 |
| 2016-11-16 | 2609 | 18579626 | 4189 | 114170716 | 6.12 | 6.33 | 6.03 | 6.03 | 0.11 | 1.86% | 6.02 | 160 | 6.03 | 6 | 0.00 |
| 2016-11-17 | 2609 | 7335171 | 1693 | 44570317 | 6.10 | 6.15 | 6.03 | 6.05 | 0.02 | 0.33% | 6.04 | 181 | 6.05 | 5 | 0.00 |
| 2016-11-18 | 2609 | 11178236 | 2260 | 68846631 | 6.11 | 6.24 | 6.10 | 6.11 | 0.06 | 0.99% | 6.11 | 361 | 6.12 | 21 | 0.00 |
| 2016-11-21 | 2609 | 8198402 | 1919 | 49704472 | 6.12 | 6.15 | 6.02 | 6.04 | 0.07 | -1.15% | 6.04 | 104 | 6.05 | 2 | 0.00 |
| 2016-11-22 | 2609 | 10512072 | 2345 | 62865628 | 6.06 | 6.08 | 5.94 | 5.94 | 0.10 | -1.66% | 5.94 | 140 | 5.95 | 25 | 0.00 |
| 2016-11-23 | 2609 | 17304823 | 3324 | 100092277 | 5.95 | 5.96 | 5.70 | 5.76 | 0.18 | -3.03% | 5.75 | 111 | 5.76 | 78 | 0.00 |
| 2016-11-24 | 2609 | 11450143 | 2171 | 65913689 | 5.76 | 5.84 | 5.70 | 5.70 | 0.06 | -1.04% | 5.70 | 828 | 5.71 | 71 | 0.00 |
| 2016-11-25 | 2609 | 6091712 | 1247 | 35146762 | 5.72 | 5.83 | 5.72 | 5.78 | 0.08 | 1.4% | 5.78 | 88 | 5.79 | 120 | 0.00 |
| 2016-11-28 | 2609 | 8754225 | 1643 | 50207049 | 5.80 | 5.80 | 5.71 | 5.74 | 0.04 | -0.69% | 5.73 | 33 | 5.74 | 225 | 0.00 |
| 2016-11-29 | 2609 | 5123071 | 1129 | 29473409 | 5.74 | 5.79 | 5.73 | 5.75 | 0.01 | 0.17% | 5.75 | 11 | 5.76 | 123 | 0.00 |
| 2016-11-30 | 2609 | 9994854 | 2367 | 57256797 | 5.76 | 5.79 | 5.66 | 5.75 | 0.00 | 0% | 5.72 | 9 | 5.75 | 4 | 0.00 |
| 2016-12-01 | 2609 | 6675617 | 1489 | 37950819 | 5.75 | 5.75 | 5.65 | 5.68 | 0.07 | -1.22% | 5.68 | 812 | 5.70 | 40 | 0.00 |
| 2016-12-02 | 2609 | 11311263 | 2565 | 63676903 | 5.70 | 5.70 | 5.60 | 5.60 | 0.08 | -1.41% | 5.60 | 629 | 5.61 | 4 | 0.00 |
| 2016-12-05 | 2609 | 18498484 | 3879 | 100672341 | 5.60 | 5.64 | 5.35 | 5.40 | 0.20 | -3.57% | 5.39 | 169 | 5.40 | 69 | 0.00 |
| 2016-12-06 | 2609 | 33354381 | 5948 | 172133280 | 5.36 | 5.39 | 5.05 | 5.09 | 0.31 | -5.74% | 5.09 | 302 | 5.11 | 27 | 0.00 |
| 2016-12-07 | 2609 | 22365751 | 4281 | 113569104 | 5.09 | 5.18 | 4.99 | 5.13 | 0.04 | 0.79% | 5.13 | 245 | 5.14 | 59 | 0.00 |
| 2016-12-08 | 2609 | 11574729 | 2791 | 59553016 | 5.16 | 5.20 | 5.08 | 5.11 | 0.02 | -0.39% | 5.11 | 133 | 5.12 | 3 | 0.00 |
| 2016-12-09 | 2609 | 10377837 | 2118 | 52349734 | 5.11 | 5.13 | 5.01 | 5.02 | 0.09 | -1.76% | 5.02 | 71 | 5.03 | 38 | 0.00 |
| 2016-12-12 | 2609 | 9316700 | 1924 | 46971227 | 5.05 | 5.08 | 5.02 | 5.02 | 0.00 | 0% | 5.02 | 538 | 5.03 | 5 | 0.00 |
| 2016-12-13 | 2609 | 43775029 | 8195 | 210433357 | 5.01 | 5.02 | 4.67 | 4.72 | 0.30 | -5.98% | 4.72 | 376 | 4.73 | 716 | 0.00 |
| 2016-12-14 | 2609 | 50792823 | 8576 | 228090360 | 4.65 | 4.70 | 4.40 | 4.43 | 0.29 | -6.14% | 4.43 | 1310 | 4.44 | 22 | 0.00 |
| 2016-12-15 | 2609 | 47330733 | 7515 | 224667349 | 4.43 | 4.87 | 4.43 | 4.87 | 0.44 | 9.93% | 4.87 | 24308 | 0.00 | 0 | 0.00 |
| 2016-12-16 | 2609 | 71151356 | 10414 | 360548886 | 4.93 | 5.22 | 4.92 | 4.95 | 0.08 | 1.64% | 4.95 | 632 | 4.98 | 10 | 0.00 |
| 2016-12-19 | 2609 | 26488915 | 3632 | 131582785 | 5.06 | 5.11 | 4.91 | 4.96 | 0.01 | 0.2% | 4.95 | 15 | 4.96 | 314 | 0.00 |
| 2016-12-20 | 2609 | 23447672 | 4514 | 111654462 | 4.94 | 4.95 | 4.69 | 4.71 | 0.25 | -5.04% | 4.71 | 535 | 4.72 | 5 | 0.00 |
| 2016-12-21 | 2609 | 10870230 | 2353 | 51303342 | 4.72 | 4.80 | 4.69 | 4.69 | 0.02 | -0.42% | 4.69 | 230 | 4.70 | 7 | 0.00 |
| 2016-12-22 | 2609 | 9064704 | 1916 | 42466736 | 4.75 | 4.76 | 4.63 | 4.66 | 0.03 | -0.64% | 4.66 | 17 | 4.67 | 29 | 0.00 |
| 2016-12-23 | 2609 | 20952567 | 4229 | 101195710 | 4.70 | 5.00 | 4.69 | 4.78 | 0.12 | 2.58% | 4.77 | 389 | 4.78 | 51 | 0.00 |
| 2016-12-26 | 2609 | 10427667 | 1927 | 50554737 | 4.88 | 4.96 | 4.80 | 4.81 | 0.03 | 0.63% | 4.81 | 64 | 4.82 | 115 | 0.00 |
| 2016-12-27 | 2609 | 9245971 | 1779 | 44447785 | 4.86 | 4.91 | 4.76 | 4.78 | 0.03 | -0.62% | 4.78 | 33 | 4.79 | 24 | 0.00 |
| 2016-12-28 | 2609 | 14053434 | 4216 | 65906383 | 4.78 | 4.82 | 4.61 | 4.67 | 0.11 | -2.3% | 4.66 | 177 | 4.67 | 34 | 0.00 |
| 2016-12-29 | 2609 | 8725713 | 1594 | 40723304 | 4.69 | 4.73 | 4.64 | 4.66 | 0.01 | -0.21% | 4.66 | 85 | 4.67 | 15 | 0.00 |
| 2016-12-30 | 2609 | 17047254 | 2979 | 81563668 | 4.68 | 4.88 | 4.66 | 4.82 | 0.16 | 3.43% | 4.82 | 14 | 4.83 | 5 | 0.00 |