憶聲(3024)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 | 3.92 0 0% | 3.94 0.02 0.51% | 3.84 -0.1 -2.54% | 3.70 -0.14 -3.65% | 3.71 0.01 0.27% | 3.78 0.07 1.89% | 3.73 -0.05 -1.32% | 3.78 0.05 1.34% | 3.71 -0.07 -1.85% | 3.68 -0.03 -0.81% | 3.66 -0.02 -0.54% | 3.77 0.11 3.01% | 3.70 -0.07 -1.86% | 3.74 0.04 1.08% | 3.71 -0.03 -0.8% | 3.75 0.04 1.08% | 3.68 -0.07 -1.87% | 3.73 0.05 1.36% | 3.68 -0.05 -1.34% | 3.71 0.03 0.82% | 3.73 0.02 0.54% | 3.74 | ||||||||||
| 2 月 | 3.73 0 0% | 3.60 -0.13 -3.49% | 3.53 -0.07 -1.94% | 3.63 0.1 2.83% | 3.57 -0.06 -1.65% | 3.53 -0.04 -1.12% | 3.52 -0.01 -0.28% | 3.53 0.01 0.28% | 3.52 -0.01 -0.28% | 3.54 0.02 0.57% | 3.57 0.03 0.85% | 3.60 0.03 0.84% | 3.61 | |||||||||||||||||||
| 3 月 | 3.73 0.13 3.61% | 3.75 0.02 0.54% | 3.78 0.03 0.8% | 3.83 0.05 1.32% | 3.82 -0.01 -0.26% | 3.82 0 0% | 3.80 -0.02 -0.52% | 3.82 0.02 0.53% | 3.95 0.13 3.4% | 3.94 -0.01 -0.25% | 3.80 -0.14 -3.55% | 3.80 0 0% | 3.80 0 0% | 3.78 -0.02 -0.53% | 3.74 -0.04 -1.06% | 3.66 -0.08 -2.14% | 3.71 0.05 1.37% | 3.64 -0.07 -1.89% | 3.65 0.01 0.27% | 3.67 0.02 0.55% | 3.56 -0.11 -3% | 3.65 0.09 2.53% | 3.60 -0.05 -1.37% | 3.76 | ||||||||
| 4 月 | 3.60 0 0% | 3.59 -0.01 -0.28% | 3.52 -0.07 -1.95% | 3.55 0.03 0.85% | 3.52 -0.03 -0.85% | 3.40 -0.12 -3.41% | 3.46 0.06 1.76% | 3.48 0.02 0.58% | 3.49 0.01 0.29% | 3.48 -0.01 -0.29% | 3.45 -0.03 -0.86% | 3.45 0 0% | 3.41 -0.04 -1.16% | 3.40 -0.01 -0.29% | 3.40 0 0% | 3.42 0.02 0.59% | 3.42 0 0% | 3.35 -0.07 -2.05% | 3.35 0 0% | 3.46 | ||||||||||||
| 5 月 | 3.33 -0.02 -0.6% | 3.31 -0.02 -0.6% | 3.26 -0.05 -1.51% | 3.27 0.01 0.31% | 3.24 -0.03 -0.92% | 3.27 0.03 0.93% | 3.24 -0.03 -0.92% | 3.28 0.04 1.23% | 3.20 -0.08 -2.44% | 2.96 -0.24 -7.5% | 3.00 0.04 1.35% | 3.04 0.04 1.33% | 3.10 0.06 1.97% | 3.10 0 0% | 3.23 0.13 4.19% | 3.10 -0.13 -4.02% | 3.16 0.06 1.94% | 3.13 -0.03 -0.95% | 3.16 0.03 0.96% | 3.14 -0.02 -0.63% | 3.14 0 0% | 3.17 | ||||||||||
| 6 月 | 3.18 0.04 1.27% | 3.12 -0.06 -1.89% | 3.09 -0.03 -0.96% | 3.12 0.03 0.97% | 3.00 -0.12 -3.85% | 3.01 0.01 0.33% | 3.03 0.02 0.66% | 3.00 -0.03 -0.99% | 3.02 0.02 0.67% | 3.00 -0.02 -0.66% | 3.02 0.02 0.67% | 3.00 -0.02 -0.66% | 3.04 0.04 1.33% | 3.04 0 0% | 3.18 0.14 4.61% | 3.12 -0.06 -1.89% | 3.02 -0.1 -3.21% | 3.08 0.06 1.99% | 3.15 0.07 2.27% | 3.11 -0.04 -1.27% | 3.11 0 0% | 3.07 | ||||||||||
| 7 月 | 3.13 0.02 0.64% | 3.16 0.03 0.96% | 3.16 0 0% | 3.17 0.01 0.32% | 3.24 0.07 2.21% | 3.25 0.01 0.31% | 3.18 -0.07 -2.15% | 3.17 -0.01 -0.31% | 3.18 0.01 0.32% | 3.17 -0.01 -0.31% | 3.19 0.02 0.63% | 3.23 0.04 1.25% | 3.55 0.32 9.91% | 3.76 0.21 5.92% | 3.70 -0.06 -1.6% | 3.72 0.02 0.54% | 3.76 0.04 1.08% | 3.55 -0.21 -5.59% | 3.61 0.06 1.69% | 3.36 | ||||||||||||
| 8 月 | 3.56 -0.05 -1.39% | 3.59 0.03 0.84% | 3.81 0.22 6.13% | 3.83 0.02 0.52% | 3.78 -0.05 -1.31% | 3.70 -0.08 -2.12% | 3.72 0.02 0.54% | 3.79 0.07 1.88% | 3.73 -0.06 -1.58% | 3.60 -0.13 -3.49% | 3.61 0.01 0.28% | 3.58 -0.03 -0.83% | 3.61 0.03 0.84% | 3.54 -0.07 -1.94% | 3.60 0.06 1.69% | 3.60 0 0% | 3.70 0.1 2.78% | 3.77 0.07 1.89% | 3.80 0.03 0.8% | 4.18 0.38 10% | 4.59 0.41 9.81% | 5.04 0.45 9.8% | 5.19 0.15 2.98% | 3.87 | ||||||||
| 9 月 | 5.13 -0.06 -1.16% | 5.03 -0.1 -1.95% | 5.00 -0.03 -0.6% | 4.85 -0.15 -3% | 4.85 0 0% | 4.95 0.1 2.06% | 4.95 0 0% | 5.00 0.05 1.01% | 5.05 0.05 1% | 5.01 -0.04 -0.79% | 5.05 0.04 0.8% | 5.55 0.5 9.9% | 5.93 0.38 6.85% | 5.99 0.06 1.01% | 6.11 0.12 2% | 6.35 0.24 3.93% | 6.59 0.24 3.78% | 6.90 0.31 4.7% | 6.36 -0.54 -7.83% | 5.61 | ||||||||||||
| 10 月 | 6.40 0.04 0.63% | 6.16 -0.24 -3.75% | 6.75 0.59 9.58% | 6.63 -0.12 -1.78% | 6.63 0 0% | 6.65 0.02 0.3% | 6.45 -0.2 -3.01% | 6.37 -0.08 -1.24% | 6.25 -0.12 -1.88% | 6.37 0.12 1.92% | 6.49 0.12 1.88% | 6.66 0.17 2.62% | 6.85 0.19 2.85% | 6.85 0 0% | 6.64 -0.21 -3.07% | 6.47 -0.17 -2.56% | 6.54 0.07 1.08% | 6.69 0.15 2.29% | 7.35 0.66 9.87% | 7.24 -0.11 -1.5% | 6.66 | |||||||||||
| 11 月 | 7.84 0.6 8.29% | 8.09 0.25 3.19% | 7.96 -0.13 -1.61% | 8.08 0.12 1.51% | 7.98 -0.1 -1.24% | 7.68 -0.3 -3.76% | 7.80 0.12 1.56% | 8.58 0.78 10% | 7.94 -0.64 -7.46% | 7.23 -0.71 -8.94% | 7.41 0.18 2.49% | 7.02 -0.39 -5.26% | 6.88 -0.14 -1.99% | 6.98 0.1 1.45% | 6.99 0.01 0.14% | 6.96 -0.03 -0.43% | 6.98 0.02 0.29% | 6.86 -0.12 -1.72% | 6.68 -0.18 -2.62% | 6.92 0.24 3.59% | 6.90 -0.02 -0.29% | 6.89 -0.01 -0.14% | 7.36 | |||||||||
| 12 月 | 6.83 -0.06 -0.87% | 6.80 -0.03 -0.44% | 7.48 0.68 10% | 7.39 -0.09 -1.2% | 7.39 0 0% | 7.41 0.02 0.27% | 7.50 0.09 1.21% | 7.24 -0.26 -3.47% | 7.24 0 0% | 7.11 -0.13 -1.8% | 7.04 -0.07 -0.98% | 7.04 0 0% | 6.97 -0.07 -0.99% | 7.28 0.31 4.45% | 7.11 -0.17 -2.34% | 7.14 0.03 0.42% | 7.10 -0.04 -0.56% | 7.07 -0.03 -0.42% | 7.05 -0.02 -0.28% | 7.04 -0.01 -0.14% | 7.00 -0.04 -0.57% | 7.12 0.12 1.71% | 7.16 |
說明:最高漲幅:10%最低跌幅:-8.94% 最高價:8.58最低價:2.96平均價:4.59,灰色底表示週末,漲141天(16.78)元,跌135天(-12.43)元,平盤27天
10%=12,8%=1,7%=1,6%=2,5%=3,4%=14,3%=9,2%=24,1%=56,0%=46,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=7,-6%=14,-7%=22,-8%=32,-9%=52,
| 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 | 3024 | 31288 | 31 | 122001 | 3.97 | 3.98 | 3.86 | 3.92 | 0.08 | 0% | 3.92 | 2 | 3.93 | 20 | 0.00 |
| 2016-01-05 | 3024 | 58957 | 23 | 229250 | 3.90 | 3.94 | 3.83 | 3.94 | 0.02 | 0.51% | 3.83 | 5 | 3.94 | 5 | 0.00 |
| 2016-01-06 | 3024 | 104058 | 34 | 396938 | 3.84 | 3.88 | 3.78 | 3.84 | 0.10 | -2.54% | 3.81 | 1 | 3.86 | 1 | 0.00 |
| 2016-01-07 | 3024 | 45875 | 24 | 170704 | 3.80 | 3.80 | 3.60 | 3.70 | 0.14 | -3.65% | 3.62 | 6 | 3.71 | 114 | 0.00 |
| 2016-01-08 | 3024 | 39455 | 28 | 146772 | 3.70 | 3.79 | 3.65 | 3.71 | 0.01 | 0.27% | 3.71 | 12 | 3.77 | 2 | 0.00 |
| 2016-01-11 | 3024 | 61391 | 37 | 235270 | 4.00 | 4.00 | 3.71 | 3.78 | 0.07 | 1.89% | 3.73 | 3 | 3.78 | 14 | 0.00 |
| 2016-01-12 | 3024 | 121703 | 37 | 462618 | 3.88 | 3.89 | 3.72 | 3.73 | 0.05 | -1.32% | 3.73 | 2 | 3.78 | 5 | 0.00 |
| 2016-01-13 | 3024 | 118852 | 42 | 453738 | 3.73 | 3.96 | 3.73 | 3.78 | 0.05 | 1.34% | 3.78 | 7 | 3.82 | 2 | 0.00 |
| 2016-01-14 | 3024 | 67085 | 36 | 249596 | 3.80 | 3.80 | 3.69 | 3.71 | 0.07 | -1.85% | 3.71 | 1 | 3.75 | 7 | 0.00 |
| 2016-01-15 | 3024 | 49493 | 31 | 183880 | 3.79 | 3.79 | 3.67 | 3.68 | 0.03 | -0.81% | 3.69 | 1 | 3.72 | 1 | 0.00 |
| 2016-01-18 | 3024 | 66264 | 31 | 245231 | 3.68 | 3.75 | 3.64 | 3.66 | 0.02 | -0.54% | 3.69 | 1 | 3.73 | 186 | 0.00 |
| 2016-01-19 | 3024 | 45324 | 31 | 169755 | 3.76 | 3.77 | 3.69 | 3.77 | 0.11 | 3.01% | 3.71 | 14 | 3.77 | 208 | 0.00 |
| 2016-01-20 | 3024 | 67565 | 38 | 250790 | 3.72 | 3.76 | 3.69 | 3.70 | 0.07 | -1.86% | 3.70 | 6 | 3.73 | 1 | 0.00 |
| 2016-01-21 | 3024 | 53002 | 28 | 196496 | 3.74 | 3.77 | 3.65 | 3.74 | 0.04 | 1.08% | 3.67 | 3 | 3.74 | 6 | 0.00 |
| 2016-01-22 | 3024 | 79598 | 24 | 292939 | 3.72 | 3.75 | 3.66 | 3.71 | 0.03 | -0.8% | 3.68 | 17 | 3.72 | 8 | 0.00 |
| 2016-01-25 | 3024 | 261007 | 63 | 970161 | 3.75 | 3.77 | 3.68 | 3.75 | 0.04 | 1.08% | 3.68 | 4 | 3.75 | 1 | 0.00 |
| 2016-01-26 | 3024 | 83005 | 28 | 307295 | 3.75 | 3.75 | 3.68 | 3.68 | 0.07 | -1.87% | 3.68 | 1 | 3.73 | 8 | 0.00 |
| 2016-01-27 | 3024 | 49781 | 29 | 184003 | 3.70 | 3.74 | 3.68 | 3.73 | 0.05 | 1.36% | 3.68 | 7 | 3.72 | 3 | 0.00 |
| 2016-01-28 | 3024 | 81508 | 26 | 300503 | 3.66 | 3.70 | 3.66 | 3.68 | 0.05 | -1.34% | 3.68 | 4 | 3.73 | 1 | 0.00 |
| 2016-01-29 | 3024 | 37821 | 24 | 139784 | 3.72 | 3.72 | 3.68 | 3.71 | 0.03 | 0.82% | 3.68 | 10 | 3.71 | 6 | 0.00 |
| 2016-01-30 | 3024 | 69001 | 28 | 256213 | 3.68 | 3.73 | 3.68 | 3.73 | 0.02 | 0.54% | 3.71 | 1 | 3.74 | 1 | 0.00 |
| 2016-02-02 | 3024 | 24384 | 20 | 90497 | 3.69 | 3.73 | 3.68 | 3.73 | 0.04 | 0% | 3.69 | 210 | 3.73 | 3 | 0.00 |
| 2016-02-03 | 3024 | 151723 | 69 | 553138 | 3.68 | 3.68 | 3.60 | 3.60 | 0.13 | -3.49% | 3.60 | 3 | 3.70 | 1 | 0.00 |
| 2016-02-15 | 3024 | 107556 | 74 | 379285 | 3.55 | 3.55 | 3.50 | 3.53 | 0.07 | -1.94% | 3.51 | 3 | 3.53 | 5 | 0.00 |
| 2016-02-16 | 3024 | 130516 | 67 | 466439 | 3.53 | 3.63 | 3.51 | 3.63 | 0.10 | 2.83% | 3.59 | 1 | 3.63 | 1 | 0.00 |
| 2016-02-17 | 3024 | 154240 | 48 | 552208 | 3.60 | 3.60 | 3.56 | 3.57 | 0.06 | -1.65% | 3.57 | 3 | 3.60 | 2 | 0.00 |
| 2016-02-18 | 3024 | 109414 | 66 | 389174 | 3.57 | 3.60 | 3.53 | 3.53 | 0.04 | -1.12% | 3.53 | 17 | 3.58 | 5 | 0.00 |
| 2016-02-19 | 3024 | 52144 | 27 | 184052 | 3.54 | 3.54 | 3.52 | 3.52 | 0.01 | -0.28% | 3.52 | 3 | 3.55 | 1 | 0.00 |
| 2016-02-22 | 3024 | 130525 | 45 | 459279 | 3.53 | 3.54 | 3.50 | 3.53 | 0.01 | 0.28% | 3.49 | 1 | 3.54 | 6 | 0.00 |
| 2016-02-23 | 3024 | 117394 | 64 | 415553 | 3.50 | 3.58 | 3.50 | 3.52 | 0.01 | -0.28% | 3.52 | 1 | 3.56 | 5 | 0.00 |
| 2016-02-24 | 3024 | 266962 | 71 | 943898 | 3.52 | 3.59 | 3.50 | 3.54 | 0.02 | 0.57% | 3.54 | 1 | 3.55 | 23 | 0.00 |
| 2016-02-25 | 3024 | 429323 | 128 | 1510826 | 3.52 | 3.58 | 3.49 | 3.57 | 0.03 | 0.85% | 3.55 | 17 | 3.56 | 6 | 0.00 |
| 2016-02-26 | 3024 | 105111 | 75 | 376788 | 3.56 | 3.60 | 3.55 | 3.60 | 0.03 | 0.84% | 3.57 | 19 | 3.60 | 5 | 0.00 |
| 2016-03-01 | 3024 | 205919 | 123 | 758224 | 3.60 | 3.77 | 3.60 | 3.73 | 0.13 | 3.61% | 3.71 | 10 | 3.73 | 5 | 0.00 |
| 2016-03-02 | 3024 | 161182 | 77 | 598645 | 3.70 | 3.75 | 3.68 | 3.75 | 0.02 | 0.54% | 3.75 | 3 | 3.76 | 4 | 0.00 |
| 2016-03-03 | 3024 | 118731 | 59 | 444305 | 3.75 | 3.84 | 3.71 | 3.78 | 0.03 | 0.8% | 3.74 | 5 | 3.78 | 13 | 0.00 |
| 2016-03-04 | 3024 | 343930 | 116 | 1296201 | 3.72 | 3.85 | 3.72 | 3.83 | 0.05 | 1.32% | 3.78 | 4 | 3.84 | 55 | 0.00 |
| 2016-03-07 | 3024 | 228111 | 124 | 877336 | 3.83 | 3.92 | 3.82 | 3.82 | 0.01 | -0.26% | 3.82 | 131 | 3.83 | 5 | 0.00 |
| 2016-03-08 | 3024 | 165521 | 56 | 633129 | 3.90 | 3.90 | 3.80 | 3.82 | 0.00 | 0% | 3.82 | 173 | 3.85 | 4 | 0.00 |
| 2016-03-09 | 3024 | 112683 | 60 | 426854 | 3.81 | 3.85 | 3.75 | 3.80 | 0.02 | -0.52% | 3.80 | 24 | 3.84 | 39 | 0.00 |
| 2016-03-10 | 3024 | 135108 | 65 | 514495 | 3.75 | 3.83 | 3.75 | 3.82 | 0.02 | 0.53% | 3.81 | 8 | 3.83 | 289 | 0.00 |
| 2016-03-11 | 3024 | 1155972 | 251 | 4500019 | 3.82 | 3.98 | 3.78 | 3.95 | 0.13 | 3.4% | 3.95 | 7 | 3.97 | 3 | 0.00 |
| 2016-03-14 | 3024 | 272692 | 107 | 1070014 | 3.99 | 3.99 | 3.90 | 3.94 | 0.01 | -0.25% | 3.93 | 134 | 3.94 | 31 | 0.00 |
| 2016-03-15 | 3024 | 259807 | 123 | 997523 | 3.91 | 3.95 | 3.76 | 3.80 | 0.14 | -3.55% | 3.78 | 1 | 3.80 | 5 | 0.00 |
| 2016-03-16 | 3024 | 149637 | 43 | 565978 | 3.71 | 3.82 | 3.71 | 3.80 | 0.00 | 0% | 3.80 | 6 | 3.81 | 5 | 0.00 |
| 2016-03-17 | 3024 | 126012 | 58 | 481077 | 3.82 | 3.85 | 3.80 | 3.80 | 0.00 | 0% | 3.79 | 36 | 3.80 | 15 | 0.00 |
| 2016-03-18 | 3024 | 511529 | 108 | 1946734 | 3.85 | 3.87 | 3.75 | 3.78 | 0.02 | -0.53% | 3.78 | 4 | 3.79 | 3 | 0.00 |
| 2016-03-21 | 3024 | 64428 | 48 | 241835 | 3.78 | 3.81 | 3.74 | 3.74 | 0.04 | -1.06% | 3.74 | 503 | 3.80 | 3 | 0.00 |
| 2016-03-22 | 3024 | 313891 | 105 | 1158349 | 3.74 | 3.75 | 3.65 | 3.66 | 0.08 | -2.14% | 3.66 | 13 | 3.69 | 28 | 0.00 |
| 2016-03-23 | 3024 | 166813 | 74 | 609629 | 3.65 | 3.71 | 3.62 | 3.71 | 0.05 | 1.37% | 3.66 | 28 | 3.70 | 3 | 0.00 |
| 2016-03-24 | 3024 | 38481 | 27 | 140457 | 3.70 | 3.70 | 3.64 | 3.64 | 0.07 | -1.89% | 3.65 | 10 | 3.66 | 1 | 0.00 |
| 2016-03-25 | 3024 | 66823 | 41 | 244005 | 3.64 | 3.68 | 3.63 | 3.65 | 0.01 | 0.27% | 3.63 | 14 | 3.65 | 8 | 0.00 |
| 2016-03-28 | 3024 | 384211 | 117 | 1399378 | 3.61 | 3.70 | 3.60 | 3.67 | 0.02 | 0.55% | 3.62 | 60 | 3.67 | 2 | 0.00 |
| 2016-03-29 | 3024 | 162083 | 85 | 579957 | 3.62 | 3.62 | 3.56 | 3.56 | 0.11 | -3% | 3.56 | 28 | 3.59 | 1 | 0.00 |
| 2016-03-30 | 3024 | 151955 | 213 | 549122 | 3.56 | 3.65 | 3.55 | 3.65 | 0.09 | 2.53% | 3.60 | 50 | 3.65 | 1 | 0.00 |
| 2016-03-31 | 3024 | 189483 | 140 | 683105 | 3.61 | 3.64 | 3.60 | 3.60 | 0.05 | -1.37% | 3.58 | 3 | 3.60 | 5 | 0.00 |
| 2016-04-01 | 3024 | 65115 | 76 | 230912 | 3.56 | 3.60 | 3.53 | 3.60 | 0.00 | 0% | 3.55 | 101 | 3.60 | 5 | 0.00 |
| 2016-04-06 | 3024 | 122465 | 121 | 434486 | 3.60 | 3.60 | 3.50 | 3.59 | 0.01 | -0.28% | 3.59 | 7 | 3.60 | 14 | 0.00 |
| 2016-04-07 | 3024 | 207102 | 80 | 730415 | 3.59 | 3.59 | 3.51 | 3.52 | 0.07 | -1.95% | 3.51 | 6 | 3.52 | 21 | 0.00 |
| 2016-04-08 | 3024 | 238842 | 98 | 841058 | 3.51 | 3.55 | 3.50 | 3.55 | 0.03 | 0.85% | 3.55 | 7 | 3.56 | 68 | 0.00 |
| 2016-04-11 | 3024 | 216295 | 105 | 757754 | 3.56 | 3.56 | 3.45 | 3.52 | 0.03 | -0.85% | 3.52 | 2 | 3.53 | 43 | 0.00 |
| 2016-04-12 | 3024 | 173842 | 86 | 596516 | 3.52 | 3.52 | 3.40 | 3.40 | 0.12 | -3.41% | 3.40 | 1 | 3.43 | 1 | 0.00 |
| 2016-04-13 | 3024 | 161017 | 118 | 553661 | 3.40 | 3.46 | 3.40 | 3.46 | 0.06 | 1.76% | 3.43 | 1 | 3.46 | 22 | 0.00 |
| 2016-04-14 | 3024 | 221118 | 176 | 768514 | 3.46 | 3.52 | 3.46 | 3.48 | 0.02 | 0.58% | 3.47 | 76 | 3.48 | 142 | 0.00 |
| 2016-04-15 | 3024 | 99347 | 76 | 343744 | 3.41 | 3.49 | 3.41 | 3.49 | 0.01 | 0.29% | 3.45 | 34 | 3.49 | 1 | 0.00 |
| 2016-04-18 | 3024 | 108509 | 52 | 373343 | 3.47 | 3.48 | 3.35 | 3.48 | 0.01 | -0.29% | 3.39 | 4 | 3.48 | 10 | 0.00 |
| 2016-04-19 | 3024 | 87875 | 33 | 301893 | 3.48 | 3.48 | 3.40 | 3.45 | 0.03 | -0.86% | 3.41 | 1 | 3.45 | 4 | 0.00 |
| 2016-04-20 | 3024 | 119499 | 42 | 407865 | 3.45 | 3.47 | 3.38 | 3.45 | 0.00 | 0% | 3.40 | 9 | 3.45 | 3 | 0.00 |
| 2016-04-21 | 3024 | 68685 | 29 | 235205 | 3.43 | 3.48 | 3.40 | 3.41 | 0.04 | -1.16% | 3.41 | 13 | 3.44 | 4 | 0.00 |
| 2016-04-22 | 3024 | 120007 | 40 | 408671 | 3.41 | 3.45 | 3.39 | 3.40 | 0.01 | -0.29% | 3.39 | 10 | 3.40 | 3 | 0.00 |
| 2016-04-25 | 3024 | 152004 | 25 | 516452 | 3.39 | 3.40 | 3.39 | 3.40 | 0.00 | 0% | 3.39 | 25 | 3.40 | 78 | 0.00 |
| 2016-04-26 | 3024 | 31500 | 23 | 107477 | 3.44 | 3.44 | 3.39 | 3.42 | 0.02 | 0.59% | 3.39 | 11 | 3.42 | 13 | 0.00 |
| 2016-04-27 | 3024 | 85632 | 28 | 293134 | 3.42 | 3.44 | 3.40 | 3.42 | 0.00 | 0% | 3.42 | 6 | 3.43 | 10 | 0.00 |
| 2016-04-28 | 3024 | 362165 | 103 | 1208113 | 3.43 | 3.43 | 3.30 | 3.35 | 0.07 | -2.05% | 3.34 | 4 | 3.36 | 1 | 0.00 |
| 2016-04-29 | 3024 | 40087 | 30 | 134515 | 3.35 | 3.37 | 3.34 | 3.35 | 0.00 | 0% | 3.35 | 5 | 3.36 | 3 | 0.00 |
| 2016-05-03 | 3024 | 111688 | 32 | 373518 | 3.31 | 3.38 | 3.30 | 3.33 | 0.02 | -0.6% | 3.32 | 10 | 3.33 | 7 | 0.00 |
| 2016-05-04 | 3024 | 101737 | 34 | 339310 | 3.33 | 3.37 | 3.31 | 3.31 | 0.02 | -0.6% | 3.33 | 2 | 3.34 | 6 | 0.00 |
| 2016-05-05 | 3024 | 105501 | 56 | 344240 | 3.30 | 3.32 | 3.25 | 3.26 | 0.05 | -1.51% | 3.26 | 3 | 3.28 | 1 | 0.00 |
| 2016-05-06 | 3024 | 16999 | 11 | 55466 | 3.24 | 3.29 | 3.24 | 3.27 | 0.01 | 0.31% | 3.27 | 2 | 3.28 | 2 | 0.00 |
| 2016-05-09 | 3024 | 52830 | 28 | 171968 | 3.27 | 3.27 | 3.24 | 3.24 | 0.03 | -0.92% | 3.23 | 2 | 3.26 | 17 | 0.00 |
| 2016-05-10 | 3024 | 10003 | 12 | 32769 | 3.24 | 3.30 | 3.24 | 3.27 | 0.03 | 0.93% | 3.27 | 6 | 3.28 | 2 | 0.00 |
| 2016-05-11 | 3024 | 84411 | 35 | 274614 | 3.28 | 3.30 | 3.24 | 3.24 | 0.03 | -0.92% | 3.24 | 1 | 3.25 | 1 | 0.00 |
| 2016-05-12 | 3024 | 68163 | 21 | 221100 | 3.24 | 3.28 | 3.23 | 3.28 | 0.04 | 1.23% | 3.23 | 5 | 3.27 | 1 | 0.00 |
| 2016-05-13 | 3024 | 61160 | 33 | 195045 | 3.22 | 3.22 | 3.15 | 3.20 | 0.08 | -2.44% | 3.19 | 10 | 3.20 | 22 | 0.00 |
| 2016-05-16 | 3024 | 116504 | 44 | 354957 | 3.03 | 3.12 | 2.96 | 2.96 | 0.24 | -7.5% | 2.93 | 1 | 3.00 | 20 | 0.00 |
| 2016-05-17 | 3024 | 218001 | 57 | 654813 | 2.96 | 3.08 | 2.96 | 3.00 | 0.04 | 1.35% | 3.00 | 4 | 3.05 | 9 | 0.00 |
| 2016-05-18 | 3024 | 52441 | 24 | 159933 | 3.00 | 3.11 | 3.00 | 3.04 | 0.04 | 1.33% | 3.02 | 32 | 3.06 | 5 | 0.00 |
| 2016-05-19 | 3024 | 90924 | 32 | 277102 | 3.04 | 3.10 | 3.02 | 3.10 | 0.06 | 1.97% | 3.10 | 63 | 3.11 | 8 | 0.00 |
| 2016-05-20 | 3024 | 145504 | 46 | 457775 | 3.00 | 3.24 | 3.00 | 3.10 | 0.00 | 0% | 3.10 | 89 | 3.12 | 187 | 0.00 |
| 2016-05-23 | 3024 | 168930 | 88 | 543649 | 3.01 | 3.30 | 3.01 | 3.23 | 0.13 | 4.19% | 3.23 | 5 | 3.28 | 13 | 0.00 |
| 2016-05-24 | 3024 | 166948 | 53 | 524574 | 3.23 | 3.23 | 3.10 | 3.10 | 0.13 | -4.02% | 3.10 | 23 | 3.15 | 10 | 0.00 |
| 2016-05-25 | 3024 | 208006 | 45 | 655835 | 3.16 | 3.18 | 3.12 | 3.16 | 0.06 | 1.94% | 3.15 | 5 | 3.17 | 5 | 0.00 |
| 2016-05-26 | 3024 | 53937 | 21 | 169468 | 3.10 | 3.18 | 3.10 | 3.13 | 0.03 | -0.95% | 3.13 | 5 | 3.16 | 3 | 0.00 |
| 2016-05-27 | 3024 | 34849 | 20 | 109821 | 3.19 | 3.19 | 3.13 | 3.16 | 0.03 | 0.96% | 3.14 | 4 | 3.16 | 2 | 0.00 |
| 2016-05-30 | 3024 | 69651 | 34 | 219225 | 3.20 | 3.20 | 3.12 | 3.14 | 0.02 | -0.63% | 3.14 | 2 | 3.15 | 1 | 0.00 |
| 2016-05-31 | 3024 | 54502 | 28 | 170104 | 3.12 | 3.14 | 3.11 | 3.14 | 0.00 | 0% | 3.14 | 3 | 3.17 | 7 | 0.00 |
| 2016-06-01 | 3024 | 217216 | 56 | 687615 | 3.14 | 3.20 | 3.10 | 3.18 | 0.04 | 1.27% | 3.17 | 13 | 3.18 | 2 | 0.00 |
| 2016-06-02 | 3024 | 239100 | 45 | 748914 | 3.17 | 3.19 | 3.12 | 3.12 | 0.06 | -1.89% | 3.12 | 1 | 3.18 | 3 | 0.00 |
| 2016-06-03 | 3024 | 258484 | 54 | 802122 | 3.16 | 3.17 | 3.07 | 3.09 | 0.03 | -0.96% | 3.09 | 8 | 3.11 | 39 | 0.00 |
| 2016-06-04 | 3024 | 7499 | 10 | 23349 | 3.12 | 3.12 | 3.12 | 3.12 | 0.03 | 0.97% | 3.08 | 2 | 3.12 | 1 | 0.00 |
| 2016-06-06 | 3024 | 292664 | 55 | 907660 | 3.15 | 3.16 | 3.00 | 3.00 | 0.12 | -3.85% | 2.98 | 1 | 3.00 | 27 | 0.00 |
| 2016-06-07 | 3024 | 389982 | 107 | 1186303 | 3.00 | 3.09 | 2.97 | 3.01 | 0.01 | 0.33% | 3.01 | 3 | 3.06 | 10 | 0.00 |
| 2016-06-08 | 3024 | 244494 | 51 | 741862 | 3.02 | 3.06 | 3.02 | 3.03 | 0.02 | 0.66% | 3.02 | 11 | 3.03 | 21 | 0.00 |
| 2016-06-13 | 3024 | 204820 | 81 | 625962 | 3.01 | 3.11 | 2.98 | 3.00 | 0.03 | -0.99% | 3.00 | 11 | 3.05 | 31 | 0.00 |
| 2016-06-14 | 3024 | 141002 | 41 | 424886 | 3.00 | 3.05 | 3.00 | 3.02 | 0.02 | 0.67% | 3.00 | 16 | 3.03 | 3 | 0.00 |
| 2016-06-15 | 3024 | 158693 | 52 | 478291 | 3.02 | 3.04 | 3.00 | 3.00 | 0.02 | -0.66% | 3.00 | 35 | 3.03 | 3 | 0.00 |
| 2016-06-16 | 3024 | 50126 | 31 | 150679 | 3.00 | 3.02 | 2.99 | 3.02 | 0.02 | 0.67% | 3.00 | 4 | 3.02 | 9 | 0.00 |
| 2016-06-17 | 3024 | 144012 | 42 | 434479 | 3.03 | 3.06 | 3.00 | 3.00 | 0.02 | -0.66% | 3.00 | 1 | 3.02 | 44 | 0.00 |
| 2016-06-20 | 3024 | 600067 | 83 | 1822571 | 3.00 | 3.06 | 3.00 | 3.04 | 0.04 | 1.33% | 3.00 | 47 | 3.04 | 17 | 0.00 |
| 2016-06-21 | 3024 | 315225 | 53 | 960735 | 3.04 | 3.09 | 3.02 | 3.04 | 0.00 | 0% | 3.04 | 9 | 3.05 | 24 | 0.00 |
| 2016-06-22 | 3024 | 588535 | 161 | 1830893 | 3.05 | 3.18 | 3.05 | 3.18 | 0.14 | 4.61% | 3.15 | 7 | 3.18 | 2 | 0.00 |
| 2016-06-23 | 3024 | 675004 | 126 | 2118882 | 3.17 | 3.17 | 3.11 | 3.12 | 0.06 | -1.89% | 3.12 | 10 | 3.16 | 11 | 0.00 |
| 2016-06-24 | 3024 | 472151 | 98 | 1444526 | 3.13 | 3.15 | 3.02 | 3.02 | 0.10 | -3.21% | 3.02 | 3 | 3.03 | 3 | 0.00 |
| 2016-06-27 | 3024 | 647706 | 121 | 1995928 | 3.02 | 3.14 | 3.02 | 3.08 | 0.06 | 1.99% | 3.08 | 9 | 3.10 | 4 | 0.00 |
| 2016-06-28 | 3024 | 910640 | 132 | 2851910 | 3.05 | 3.17 | 3.05 | 3.15 | 0.07 | 2.27% | 3.14 | 4 | 3.16 | 11 | 0.00 |
| 2016-06-29 | 3024 | 461404 | 125 | 1449984 | 3.15 | 3.17 | 3.11 | 3.11 | 0.04 | -1.27% | 3.11 | 11 | 3.16 | 20 | 0.00 |
| 2016-06-30 | 3024 | 222747 | 42 | 697750 | 3.12 | 3.15 | 3.10 | 3.11 | 0.00 | 0% | 3.11 | 19 | 3.13 | 6 | 0.00 |
| 2016-07-01 | 3024 | 452765 | 106 | 1423170 | 3.13 | 3.19 | 3.11 | 3.13 | 0.02 | 0.64% | 3.13 | 4 | 3.17 | 99 | 0.00 |
| 2016-07-04 | 3024 | 301452 | 73 | 949629 | 3.14 | 3.20 | 3.11 | 3.16 | 0.03 | 0.96% | 3.15 | 6 | 3.16 | 1 | 0.00 |
| 2016-07-06 | 3024 | 162319 | 47 | 511485 | 3.20 | 3.20 | 3.11 | 3.16 | 0.02 | 0% | 3.15 | 6 | 3.16 | 5 | 0.00 |
| 2016-07-07 | 3024 | 159048 | 56 | 507217 | 3.18 | 3.21 | 3.17 | 3.17 | 0.01 | 0.32% | 3.17 | 7 | 3.18 | 5 | 0.00 |
| 2016-07-11 | 3024 | 273907 | 85 | 880339 | 3.17 | 3.26 | 3.17 | 3.24 | 0.07 | 2.21% | 3.22 | 15 | 3.24 | 3 | 0.00 |
| 2016-07-12 | 3024 | 242979 | 63 | 778298 | 3.26 | 3.26 | 3.19 | 3.25 | 0.01 | 0.31% | 3.21 | 12 | 3.24 | 5 | 0.00 |
| 2016-07-13 | 3024 | 542320 | 91 | 1734519 | 3.21 | 3.22 | 3.18 | 3.18 | 0.07 | -2.15% | 3.18 | 18 | 3.19 | 117 | 0.00 |
| 2016-07-14 | 3024 | 260052 | 73 | 829229 | 3.21 | 3.21 | 3.17 | 3.17 | 0.01 | -0.31% | 3.17 | 13 | 3.21 | 11 | 0.00 |
| 2016-07-15 | 3024 | 242945 | 56 | 773745 | 3.17 | 3.21 | 3.17 | 3.18 | 0.01 | 0.32% | 3.17 | 24 | 3.18 | 11 | 0.00 |
| 2016-07-18 | 3024 | 191404 | 62 | 608108 | 3.18 | 3.19 | 3.17 | 3.17 | 0.01 | -0.31% | 3.17 | 50 | 3.19 | 10 | 0.00 |
| 2016-07-19 | 3024 | 396989 | 63 | 1269031 | 3.18 | 3.20 | 3.17 | 3.19 | 0.02 | 0.63% | 3.20 | 10 | 3.21 | 6 | 0.00 |
| 2016-07-20 | 3024 | 650498 | 81 | 2092311 | 3.20 | 3.23 | 3.20 | 3.23 | 0.04 | 1.25% | 3.22 | 49 | 3.23 | 13 | 0.00 |
| 2016-07-21 | 3024 | 2574097 | 434 | 9063827 | 3.26 | 3.55 | 3.25 | 3.55 | 0.32 | 9.91% | 3.55 | 976 | 0.00 | 0 | 0.00 |
| 2016-07-22 | 3024 | 3634562 | 663 | 13396494 | 3.69 | 3.81 | 3.55 | 3.76 | 0.21 | 5.92% | 3.71 | 1 | 3.76 | 36 | 0.00 |
| 2016-07-25 | 3024 | 1306002 | 260 | 4879994 | 3.76 | 3.82 | 3.65 | 3.70 | 0.06 | -1.6% | 3.69 | 10 | 3.70 | 1 | 0.00 |
| 2016-07-26 | 3024 | 362704 | 91 | 1345505 | 3.70 | 3.76 | 3.64 | 3.72 | 0.02 | 0.54% | 3.69 | 18 | 3.72 | 31 | 0.00 |
| 2016-07-27 | 3024 | 1421940 | 254 | 5369763 | 3.71 | 3.84 | 3.69 | 3.76 | 0.04 | 1.08% | 3.73 | 3 | 3.76 | 10 | 0.00 |
| 2016-07-28 | 3024 | 385192 | 126 | 1425201 | 3.79 | 3.79 | 3.55 | 3.55 | 0.21 | -5.59% | 3.53 | 9 | 3.55 | 11 | 0.00 |
| 2016-07-29 | 3024 | 322771 | 93 | 1177778 | 3.60 | 3.70 | 3.60 | 3.61 | 0.06 | 1.69% | 3.61 | 43 | 3.64 | 16 | 0.00 |
| 2016-08-01 | 3024 | 349487 | 88 | 1245803 | 3.61 | 3.61 | 3.53 | 3.56 | 0.05 | -1.39% | 3.55 | 3 | 3.59 | 2 | 0.00 |
| 2016-08-02 | 3024 | 231822 | 84 | 840108 | 3.62 | 3.65 | 3.59 | 3.59 | 0.03 | 0.84% | 3.58 | 10 | 3.59 | 73 | 0.00 |
| 2016-08-03 | 3024 | 435364 | 146 | 1603749 | 3.60 | 3.81 | 3.55 | 3.81 | 0.22 | 6.13% | 3.73 | 10 | 3.81 | 45 | 0.00 |
| 2016-08-04 | 3024 | 824006 | 183 | 3164135 | 3.81 | 3.90 | 3.80 | 3.83 | 0.02 | 0.52% | 3.81 | 6 | 3.83 | 87 | 0.00 |
| 2016-08-05 | 3024 | 248725 | 103 | 938023 | 3.81 | 3.83 | 3.74 | 3.78 | 0.05 | -1.31% | 3.75 | 102 | 3.79 | 5 | 0.00 |
| 2016-08-08 | 3024 | 194350 | 73 | 723156 | 3.84 | 3.84 | 3.70 | 3.70 | 0.08 | -2.12% | 3.70 | 47 | 3.73 | 4 | 0.00 |
| 2016-08-09 | 3024 | 377288 | 121 | 1425923 | 3.89 | 3.89 | 3.71 | 3.72 | 0.02 | 0.54% | 3.72 | 8 | 3.77 | 3 | 0.00 |
| 2016-08-10 | 3024 | 300736 | 115 | 1136277 | 3.73 | 3.82 | 3.73 | 3.79 | 0.07 | 1.88% | 3.79 | 2 | 3.80 | 26 | 0.00 |
| 2016-08-11 | 3024 | 868145 | 155 | 3227438 | 3.79 | 3.79 | 3.60 | 3.73 | 0.06 | -1.58% | 3.68 | 8 | 3.73 | 8 | 0.00 |
| 2016-08-12 | 3024 | 589005 | 119 | 2132542 | 3.67 | 3.76 | 3.60 | 3.60 | 0.13 | -3.49% | 3.60 | 79 | 3.64 | 4 | 0.00 |
| 2016-08-15 | 3024 | 394376 | 73 | 1420519 | 3.60 | 3.63 | 3.60 | 3.61 | 0.01 | 0.28% | 3.61 | 2 | 3.64 | 10 | 0.00 |
| 2016-08-16 | 3024 | 247653 | 86 | 886037 | 3.61 | 3.61 | 3.53 | 3.58 | 0.03 | -0.83% | 3.56 | 14 | 3.60 | 13 | 0.00 |
| 2016-08-17 | 3024 | 141253 | 81 | 502263 | 3.58 | 3.62 | 3.53 | 3.61 | 0.03 | 0.84% | 3.56 | 1 | 3.61 | 5 | 0.00 |
| 2016-08-18 | 3024 | 289949 | 80 | 1031666 | 3.61 | 3.62 | 3.53 | 3.54 | 0.07 | -1.94% | 3.54 | 31 | 3.56 | 3 | 0.00 |
| 2016-08-19 | 3024 | 263507 | 102 | 947039 | 3.54 | 3.64 | 3.54 | 3.60 | 0.06 | 1.69% | 3.60 | 11 | 3.61 | 17 | 0.00 |
| 2016-08-22 | 3024 | 169315 | 84 | 609519 | 3.60 | 3.62 | 3.59 | 3.60 | 0.00 | 0% | 3.60 | 6 | 3.61 | 1 | 0.00 |
| 2016-08-23 | 3024 | 252113 | 87 | 924622 | 3.62 | 3.73 | 3.62 | 3.70 | 0.10 | 2.78% | 3.68 | 3 | 3.70 | 7 | 0.00 |
| 2016-08-24 | 3024 | 356685 | 128 | 1336961 | 3.70 | 3.80 | 3.69 | 3.77 | 0.07 | 1.89% | 3.78 | 6 | 3.80 | 29 | 0.00 |
| 2016-08-25 | 3024 | 644895 | 143 | 2446508 | 3.80 | 3.82 | 3.77 | 3.80 | 0.03 | 0.8% | 3.80 | 2 | 3.81 | 6 | 0.00 |
| 2016-08-26 | 3024 | 1967995 | 467 | 7971305 | 3.80 | 4.18 | 3.80 | 4.18 | 0.38 | 10% | 4.18 | 93 | 0.00 | 0 | 0.00 |
| 2016-08-29 | 3024 | 4995862 | 816 | 22615595 | 4.50 | 4.59 | 4.28 | 4.59 | 0.41 | 9.81% | 4.59 | 223 | 0.00 | 0 | 0.00 |
| 2016-08-30 | 3024 | 4546400 | 1003 | 22027401 | 4.62 | 5.04 | 4.53 | 5.04 | 0.45 | 9.8% | 5.04 | 63 | 0.00 | 0 | 0.00 |
| 2016-08-31 | 3024 | 4302442 | 1009 | 22451305 | 5.04 | 5.41 | 5.00 | 5.19 | 0.15 | 2.98% | 5.19 | 31 | 5.20 | 10 | 0.00 |
| 2016-09-01 | 3024 | 2294157 | 429 | 11644388 | 5.27 | 5.27 | 5.01 | 5.13 | 0.06 | -1.16% | 5.13 | 19 | 5.16 | 6 | 0.00 |
| 2016-09-02 | 3024 | 1248988 | 368 | 6311095 | 5.13 | 5.24 | 5.00 | 5.03 | 0.10 | -1.95% | 5.03 | 9 | 5.04 | 15 | 0.00 |
| 2016-09-05 | 3024 | 742898 | 222 | 3732864 | 5.05 | 5.06 | 5.00 | 5.00 | 0.03 | -0.6% | 5.00 | 320 | 5.02 | 12 | 0.00 |
| 2016-09-06 | 3024 | 1279099 | 341 | 6132993 | 5.01 | 5.01 | 4.61 | 4.85 | 0.15 | -3% | 4.80 | 7 | 4.85 | 11 | 0.00 |
| 2016-09-07 | 3024 | 574499 | 219 | 2793376 | 4.80 | 4.90 | 4.80 | 4.85 | 0.00 | 0% | 4.85 | 4 | 4.87 | 20 | 0.00 |
| 2016-09-08 | 3024 | 451501 | 169 | 2252346 | 4.90 | 5.04 | 4.90 | 4.95 | 0.10 | 2.06% | 4.95 | 2 | 4.96 | 1 | 0.00 |
| 2016-09-09 | 3024 | 372608 | 141 | 1854248 | 5.04 | 5.04 | 4.93 | 4.95 | 0.00 | 0% | 4.95 | 13 | 4.96 | 1 | 0.00 |
| 2016-09-10 | 3024 | 397161 | 137 | 1955813 | 4.91 | 5.01 | 4.81 | 5.00 | 0.05 | 1.01% | 4.99 | 5 | 5.00 | 17 | 0.00 |
| 2016-09-12 | 3024 | 577369 | 193 | 2921085 | 5.08 | 5.12 | 5.00 | 5.05 | 0.05 | 1% | 5.05 | 2 | 5.07 | 6 | 0.00 |
| 2016-09-13 | 3024 | 801114 | 231 | 4065287 | 5.10 | 5.11 | 5.00 | 5.01 | 0.04 | -0.79% | 5.00 | 18 | 5.01 | 2 | 0.00 |
| 2016-09-14 | 3024 | 492999 | 153 | 2469191 | 4.71 | 5.10 | 4.71 | 5.05 | 0.04 | 0.8% | 5.05 | 20 | 5.06 | 6 | 0.00 |
| 2016-09-19 | 3024 | 2330900 | 495 | 12454376 | 5.06 | 5.55 | 5.06 | 5.55 | 0.50 | 9.9% | 5.55 | 630 | 0.00 | 0 | 0.00 |
| 2016-09-20 | 3024 | 2660768 | 655 | 15583133 | 5.77 | 5.98 | 5.70 | 5.93 | 0.38 | 6.85% | 5.93 | 7 | 5.94 | 5 | 0.00 |
| 2016-09-21 | 3024 | 1616812 | 465 | 9673246 | 5.95 | 6.20 | 5.81 | 5.99 | 0.06 | 1.01% | 5.99 | 25 | 6.00 | 12 | 0.00 |
| 2016-09-22 | 3024 | 1923429 | 432 | 11748094 | 5.99 | 6.20 | 5.95 | 6.11 | 0.12 | 2% | 6.10 | 755 | 6.11 | 7 | 0.00 |
| 2016-09-23 | 3024 | 2476480 | 604 | 15831657 | 6.25 | 6.50 | 6.14 | 6.35 | 0.24 | 3.93% | 6.35 | 7 | 6.36 | 5 | 0.00 |
| 2016-09-26 | 3024 | 3792794 | 832 | 25097484 | 6.59 | 6.90 | 6.38 | 6.59 | 0.24 | 3.78% | 6.56 | 2 | 6.59 | 5 | 0.00 |
| 2016-09-29 | 3024 | 4965376 | 948 | 34074002 | 6.61 | 7.03 | 6.61 | 6.90 | 0.31 | 4.7% | 6.90 | 25 | 6.91 | 5 | 0.00 |
| 2016-09-30 | 3024 | 3680223 | 711 | 24197569 | 6.80 | 6.80 | 6.36 | 6.36 | 0.54 | -7.83% | 6.36 | 3 | 6.37 | 11 | 0.00 |
| 2016-10-03 | 3024 | 811002 | 275 | 5261965 | 6.50 | 6.64 | 6.40 | 6.40 | 0.04 | 0.63% | 6.37 | 7 | 6.40 | 23 | 0.00 |
| 2016-10-04 | 3024 | 1347630 | 339 | 8418700 | 6.35 | 6.41 | 6.16 | 6.16 | 0.24 | -3.75% | 6.16 | 18 | 6.17 | 1 | 0.00 |
| 2016-10-05 | 3024 | 3676971 | 784 | 24411905 | 6.22 | 6.77 | 6.19 | 6.75 | 0.59 | 9.58% | 6.75 | 40 | 6.76 | 31 | 0.00 |
| 2016-10-06 | 3024 | 1196434 | 322 | 7962699 | 6.73 | 6.77 | 6.51 | 6.63 | 0.12 | -1.78% | 6.63 | 5 | 6.64 | 6 | 0.00 |
| 2016-10-07 | 3024 | 985434 | 254 | 6585350 | 6.64 | 6.75 | 6.63 | 6.63 | 0.00 | 0% | 6.63 | 87 | 6.69 | 12 | 0.00 |
| 2016-10-11 | 3024 | 995421 | 282 | 6521095 | 6.63 | 6.75 | 6.30 | 6.65 | 0.02 | 0.3% | 6.50 | 2 | 6.65 | 2 | 0.00 |
| 2016-10-12 | 3024 | 576284 | 154 | 3679502 | 6.21 | 6.50 | 6.21 | 6.45 | 0.20 | -3.01% | 6.43 | 41 | 6.45 | 21 | 0.00 |
| 2016-10-13 | 3024 | 829017 | 160 | 5239631 | 6.35 | 6.37 | 6.25 | 6.37 | 0.08 | -1.24% | 6.34 | 3 | 6.37 | 2 | 0.00 |
| 2016-10-14 | 3024 | 754386 | 156 | 4699141 | 6.37 | 6.37 | 6.17 | 6.25 | 0.12 | -1.88% | 6.23 | 10 | 6.25 | 9 | 0.00 |
| 2016-10-17 | 3024 | 371244 | 118 | 2329425 | 6.13 | 6.39 | 6.13 | 6.37 | 0.12 | 1.92% | 6.35 | 12 | 6.37 | 6 | 0.00 |
| 2016-10-18 | 3024 | 460729 | 139 | 2958411 | 6.50 | 6.50 | 6.34 | 6.49 | 0.12 | 1.88% | 6.45 | 1 | 6.49 | 9 | 0.00 |
| 2016-10-19 | 3024 | 735800 | 211 | 4861640 | 6.49 | 6.70 | 6.45 | 6.66 | 0.17 | 2.62% | 6.66 | 33 | 6.67 | 42 | 0.00 |
| 2016-10-20 | 3024 | 1465886 | 329 | 9920554 | 6.66 | 6.90 | 6.62 | 6.85 | 0.19 | 2.85% | 6.82 | 5 | 6.85 | 7 | 0.00 |
| 2016-10-21 | 3024 | 900643 | 221 | 6147564 | 6.82 | 6.98 | 6.70 | 6.85 | 0.00 | 0% | 6.85 | 15 | 6.86 | 17 | 0.00 |
| 2016-10-24 | 3024 | 581883 | 177 | 3881434 | 6.83 | 6.84 | 6.61 | 6.64 | 0.21 | -3.07% | 6.63 | 31 | 6.64 | 9 | 0.00 |
| 2016-10-25 | 3024 | 507829 | 160 | 3275125 | 6.60 | 6.60 | 6.37 | 6.47 | 0.17 | -2.56% | 6.42 | 10 | 6.48 | 4 | 0.00 |
| 2016-10-26 | 3024 | 268505 | 115 | 1751361 | 6.36 | 6.60 | 6.36 | 6.54 | 0.07 | 1.08% | 6.54 | 101 | 6.55 | 5 | 0.00 |
| 2016-10-27 | 3024 | 582853 | 189 | 3899149 | 6.66 | 6.74 | 6.64 | 6.69 | 0.15 | 2.29% | 6.67 | 29 | 6.69 | 4 | 0.00 |
| 2016-10-28 | 3024 | 5752842 | 1095 | 41108280 | 6.75 | 7.35 | 6.74 | 7.35 | 0.66 | 9.87% | 7.34 | 20 | 7.35 | 334 | 0.00 |
| 2016-10-31 | 3024 | 3041706 | 824 | 21816496 | 7.32 | 7.32 | 6.99 | 7.24 | 0.11 | -1.5% | 7.24 | 6 | 7.25 | 10 | 0.00 |
| 2016-11-01 | 3024 | 5234230 | 1260 | 40642857 | 7.28 | 7.95 | 7.10 | 7.84 | 0.60 | 8.29% | 7.84 | 11 | 7.86 | 10 | 0.00 |
| 2016-11-02 | 3024 | 4502401 | 1330 | 36000634 | 7.84 | 8.45 | 7.70 | 8.09 | 0.25 | 3.19% | 8.07 | 9 | 8.09 | 44 | 0.00 |
| 2016-11-03 | 3024 | 2716093 | 894 | 21794573 | 8.20 | 8.20 | 7.88 | 7.96 | 0.13 | -1.61% | 7.96 | 21 | 7.98 | 28 | 0.00 |
| 2016-11-04 | 3024 | 2634106 | 863 | 21597713 | 7.88 | 8.40 | 7.88 | 8.08 | 0.12 | 1.51% | 8.03 | 16 | 8.08 | 71 | 0.00 |
| 2016-11-07 | 3024 | 1851743 | 513 | 14888495 | 8.17 | 8.22 | 7.95 | 7.98 | 0.10 | -1.24% | 7.98 | 9 | 8.00 | 23 | 0.00 |
| 2016-11-08 | 3024 | 2574517 | 637 | 19880922 | 8.10 | 8.10 | 7.55 | 7.68 | 0.30 | -3.76% | 7.66 | 6 | 7.68 | 38 | 0.00 |
| 2016-11-09 | 3024 | 3096097 | 684 | 23958333 | 7.95 | 7.97 | 7.50 | 7.80 | 0.12 | 1.56% | 7.80 | 9 | 7.85 | 31 | 0.00 |
| 2016-11-10 | 3024 | 8503557 | 1786 | 70859976 | 7.99 | 8.58 | 7.84 | 8.58 | 0.78 | 10% | 8.57 | 4 | 8.58 | 194 | 0.00 |
| 2016-11-11 | 3024 | 4181783 | 1046 | 33428699 | 8.20 | 8.20 | 7.90 | 7.94 | 0.64 | -7.46% | 7.94 | 12 | 7.98 | 50 | 0.00 |
| 2016-11-14 | 3024 | 3588816 | 1050 | 26644924 | 8.10 | 8.10 | 7.16 | 7.23 | 0.71 | -8.94% | 7.23 | 36 | 7.24 | 34 | 0.00 |
| 2016-11-15 | 3024 | 2438523 | 790 | 17905566 | 7.01 | 7.57 | 7.00 | 7.41 | 0.18 | 2.49% | 7.41 | 36 | 7.45 | 2 | 0.00 |
| 2016-11-16 | 3024 | 3805550 | 881 | 27261115 | 7.31 | 7.51 | 6.95 | 7.02 | 0.39 | -5.26% | 7.02 | 6 | 7.05 | 151 | 0.00 |
| 2016-11-17 | 3024 | 1699892 | 462 | 11870342 | 7.05 | 7.18 | 6.87 | 6.88 | 0.14 | -1.99% | 6.88 | 6 | 6.90 | 10 | 0.00 |
| 2016-11-18 | 3024 | 1758186 | 523 | 12420543 | 6.88 | 7.29 | 6.87 | 6.98 | 0.10 | 1.45% | 6.98 | 1 | 7.02 | 1 | 0.00 |
| 2016-11-21 | 3024 | 854178 | 282 | 5991792 | 6.91 | 7.11 | 6.91 | 6.99 | 0.01 | 0.14% | 6.99 | 286 | 7.02 | 19 | 0.00 |
| 2016-11-22 | 3024 | 697959 | 253 | 4881091 | 7.00 | 7.09 | 6.90 | 6.96 | 0.03 | -0.43% | 6.96 | 2 | 6.97 | 5 | 0.00 |
| 2016-11-23 | 3024 | 973400 | 212 | 6811207 | 7.02 | 7.04 | 6.96 | 6.98 | 0.02 | 0.29% | 6.98 | 90 | 7.01 | 4 | 0.00 |
| 2016-11-24 | 3024 | 992008 | 263 | 6831022 | 7.00 | 7.05 | 6.83 | 6.86 | 0.12 | -1.72% | 6.86 | 19 | 6.89 | 5 | 0.00 |
| 2016-11-25 | 3024 | 1395042 | 300 | 9422756 | 6.83 | 6.92 | 6.55 | 6.68 | 0.18 | -2.62% | 6.68 | 43 | 6.70 | 50 | 0.00 |
| 2016-11-28 | 3024 | 597603 | 212 | 4160265 | 6.68 | 7.08 | 6.68 | 6.92 | 0.24 | 3.59% | 6.92 | 7 | 6.96 | 1 | 0.00 |
| 2016-11-29 | 3024 | 328109 | 139 | 2261106 | 6.90 | 6.93 | 6.83 | 6.90 | 0.02 | -0.29% | 6.89 | 10 | 6.92 | 2 | 0.00 |
| 2016-11-30 | 3024 | 498731 | 153 | 3456519 | 6.99 | 6.99 | 6.89 | 6.89 | 0.01 | -0.14% | 6.89 | 283 | 6.93 | 4 | 0.00 |
| 2016-12-01 | 3024 | 473535 | 152 | 3245650 | 6.90 | 6.91 | 6.82 | 6.83 | 0.06 | -0.87% | 6.82 | 35 | 6.83 | 1 | 0.00 |
| 2016-12-02 | 3024 | 570909 | 137 | 3896991 | 6.79 | 6.87 | 6.79 | 6.80 | 0.03 | -0.44% | 6.80 | 67 | 6.83 | 10 | 0.00 |
| 2016-12-05 | 3024 | 3127030 | 939 | 22953284 | 6.92 | 7.48 | 6.83 | 7.48 | 0.68 | 10% | 7.47 | 14 | 7.48 | 80 | 0.00 |
| 2016-12-06 | 3024 | 1824285 | 598 | 13534409 | 7.35 | 7.56 | 7.26 | 7.39 | 0.09 | -1.2% | 7.39 | 2 | 7.40 | 1 | 0.00 |
| 2016-12-07 | 3024 | 763672 | 263 | 5681566 | 7.45 | 7.55 | 7.35 | 7.39 | 0.00 | 0% | 7.39 | 95 | 7.40 | 1 | 0.00 |
| 2016-12-08 | 3024 | 921947 | 303 | 6915067 | 7.50 | 7.60 | 7.41 | 7.41 | 0.02 | 0.27% | 7.41 | 27 | 7.44 | 50 | 0.00 |
| 2016-12-09 | 3024 | 1488866 | 434 | 10883203 | 7.50 | 7.52 | 7.02 | 7.50 | 0.09 | 1.21% | 7.50 | 11 | 7.51 | 12 | 0.00 |
| 2016-12-12 | 3024 | 873244 | 212 | 6384017 | 7.40 | 7.47 | 7.22 | 7.24 | 0.26 | -3.47% | 7.24 | 32 | 7.25 | 98 | 0.00 |
| 2016-12-13 | 3024 | 418893 | 119 | 3037238 | 7.24 | 7.37 | 7.15 | 7.24 | 0.00 | 0% | 7.24 | 12 | 7.30 | 69 | 0.00 |
| 2016-12-14 | 3024 | 606558 | 187 | 4344550 | 7.20 | 7.28 | 7.11 | 7.11 | 0.13 | -1.8% | 7.11 | 10 | 7.19 | 33 | 0.00 |
| 2016-12-15 | 3024 | 696243 | 224 | 4900151 | 7.06 | 7.20 | 6.96 | 7.04 | 0.07 | -0.98% | 7.04 | 76 | 7.14 | 2 | 0.00 |
| 2016-12-16 | 3024 | 259944 | 104 | 1833925 | 7.11 | 7.17 | 7.00 | 7.04 | 0.00 | 0% | 7.04 | 10 | 7.07 | 5 | 0.00 |
| 2016-12-19 | 3024 | 267988 | 114 | 1872854 | 7.12 | 7.12 | 6.90 | 6.97 | 0.07 | -0.99% | 6.97 | 22 | 6.99 | 11 | 0.00 |
| 2016-12-20 | 3024 | 665728 | 192 | 4770191 | 6.93 | 7.30 | 6.93 | 7.28 | 0.31 | 4.45% | 7.27 | 5 | 7.28 | 34 | 0.00 |
| 2016-12-21 | 3024 | 368432 | 151 | 2637705 | 7.35 | 7.35 | 7.04 | 7.11 | 0.17 | -2.34% | 7.11 | 5 | 7.15 | 12 | 0.00 |
| 2016-12-22 | 3024 | 689725 | 203 | 4941735 | 7.10 | 7.35 | 7.06 | 7.14 | 0.03 | 0.42% | 7.14 | 7 | 7.16 | 41 | 0.00 |
| 2016-12-23 | 3024 | 620072 | 172 | 4426842 | 7.08 | 7.22 | 7.07 | 7.10 | 0.04 | -0.56% | 7.10 | 2 | 7.14 | 18 | 0.00 |
| 2016-12-26 | 3024 | 225751 | 95 | 1600747 | 7.10 | 7.15 | 7.07 | 7.07 | 0.03 | -0.42% | 7.07 | 17 | 7.09 | 21 | 0.00 |
| 2016-12-27 | 3024 | 328718 | 125 | 2324700 | 7.14 | 7.15 | 7.05 | 7.05 | 0.02 | -0.28% | 7.05 | 21 | 7.07 | 30 | 0.00 |
| 2016-12-28 | 3024 | 306551 | 126 | 2162241 | 7.05 | 7.14 | 7.02 | 7.04 | 0.01 | -0.14% | 7.04 | 3 | 7.05 | 1 | 0.00 |
| 2016-12-29 | 3024 | 377169 | 109 | 2644123 | 7.07 | 7.07 | 6.95 | 7.00 | 0.04 | -0.57% | 7.00 | 12 | 7.01 | 2 | 0.00 |
| 2016-12-30 | 3024 | 733036 | 202 | 5199091 | 7.00 | 7.25 | 7.00 | 7.12 | 0.12 | 1.71% | 7.12 | 2 | 7.15 | 13 | 0.00 |