力銘(3593)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 | 8.86 0 0% | 8.66 -0.2 -2.26% | 8.67 0.01 0.12% | 8.63 -0.04 -0.46% | 8.38 -0.25 -2.9% | 8.23 -0.15 -1.79% | 8.33 0.1 1.22% | 8.16 -0.17 -2.04% | 8.21 0.05 0.61% | 8.30 0.09 1.1% | 8.34 0.04 0.48% | 8.20 -0.14 -1.68% | 8.20 0 0% | 8.15 -0.05 -0.61% | 8.25 0.1 1.23% | 8.30 0.05 0.61% | 8.26 -0.04 -0.48% | 8.27 0.01 0.12% | 8.29 0.02 0.24% | 8.15 -0.14 -1.69% | 8.30 0.15 1.84% | 8.34 | ||||||||||
| 2 月 | 8.37 0.07 0.84% | 8.35 -0.02 -0.24% | 8.60 0.25 2.99% | 8.90 0.3 3.49% | 8.70 -0.2 -2.25% | 8.62 -0.08 -0.92% | 8.61 -0.01 -0.12% | 8.54 -0.07 -0.81% | 8.53 -0.01 -0.12% | 8.46 -0.07 -0.82% | 8.56 0.1 1.18% | 8.72 0.16 1.87% | 8.62 | |||||||||||||||||||
| 3 月 | 8.74 0.02 0.23% | 8.56 -0.18 -2.06% | 8.58 0.02 0.23% | 8.55 -0.03 -0.35% | 8.52 -0.03 -0.35% | 8.60 0.08 0.94% | 8.63 0.03 0.35% | 8.62 -0.01 -0.12% | 8.70 0.08 0.93% | 8.71 0.01 0.11% | 8.55 -0.16 -1.84% | 8.71 0.16 1.87% | 8.60 -0.11 -1.26% | 8.66 0.06 0.7% | 8.51 -0.15 -1.73% | 8.62 0.11 1.29% | 8.65 0.03 0.35% | 8.52 -0.13 -1.5% | 8.58 0.06 0.7% | 8.26 -0.32 -3.73% | 8.28 0.02 0.24% | 8.20 -0.08 -0.97% | 8.12 -0.08 -0.98% | 8.54 | ||||||||
| 4 月 | 8.11 -0.01 -0.12% | 8.05 -0.06 -0.74% | 7.75 -0.3 -3.73% | 7.86 0.11 1.42% | 8.64 0.78 9.92% | 8.64 0 0% | 8.48 -0.16 -1.85% | 8.65 0.17 2% | 8.60 -0.05 -0.58% | 8.39 -0.21 -2.44% | 8.18 -0.21 -2.5% | 8.01 -0.17 -2.08% | 8.00 -0.01 -0.12% | 8.06 0.06 0.75% | 8.00 -0.06 -0.74% | 8.02 0.02 0.25% | 8.01 -0.01 -0.12% | 8.04 0.03 0.37% | 8.10 0.06 0.75% | 8.19 | ||||||||||||
| 5 月 | 8.02 -0.08 -0.99% | 8.17 0.15 1.87% | 8.07 -0.1 -1.22% | 8.00 -0.07 -0.87% | 7.52 -0.48 -6% | 7.80 0.28 3.72% | 7.49 -0.31 -3.97% | 7.46 -0.03 -0.4% | 7.42 -0.04 -0.54% | 7.49 0.07 0.94% | 7.52 0.03 0.4% | 7.60 0.08 1.06% | 7.60 0 0% | 7.76 0.16 2.11% | 7.58 -0.18 -2.32% | 7.65 0.07 0.92% | 7.58 -0.07 -0.92% | 7.67 0.09 1.19% | 7.63 -0.04 -0.52% | 7.46 -0.17 -2.23% | 7.50 0.04 0.54% | 7.64 | ||||||||||
| 6 月 | 7.51 0.01 0.13% | 7.65 0.14 1.86% | 7.70 0.05 0.65% | 7.77 0.07 0.91% | 7.75 -0.02 -0.26% | 7.65 -0.1 -1.29% | 7.60 -0.05 -0.65% | 7.77 0.17 2.24% | 7.50 -0.27 -3.47% | 7.45 -0.05 -0.67% | 7.35 -0.1 -1.34% | 7.35 0 0% | 7.36 0.01 0.14% | 7.21 -0.15 -2.04% | 7.23 0.02 0.28% | 7.21 -0.02 -0.28% | 7.28 0.07 0.97% | 7.13 -0.15 -2.06% | 7.34 0.21 2.95% | 7.19 -0.15 -2.04% | 7.18 -0.01 -0.14% | 7.44 | ||||||||||
| 7 月 | 7.18 0 0% | 7.11 -0.07 -0.97% | 7.06 -0.05 -0.7% | 7.02 -0.04 -0.57% | 7.11 0.09 1.28% | 7.30 0.19 2.67% | 7.10 -0.2 -2.74% | 7.12 0.02 0.28% | 7.19 0.07 0.98% | 7.06 -0.13 -1.81% | 7.00 -0.06 -0.85% | 7.00 0 0% | 7.10 0.1 1.43% | 7.01 -0.09 -1.27% | 6.85 -0.16 -2.28% | 6.86 0.01 0.15% | 7.02 0.16 2.33% | 6.82 -0.2 -2.85% | 6.99 0.17 2.49% | 7.03 | ||||||||||||
| 8 月 | 6.90 -0.09 -1.29% | 6.85 -0.05 -0.72% | 6.76 -0.09 -1.31% | 6.85 0.09 1.33% | 6.79 -0.06 -0.88% | 6.93 0.14 2.06% | 6.87 -0.06 -0.87% | 6.80 -0.07 -1.02% | 6.81 0.01 0.15% | 6.81 0 0% | 6.80 -0.01 -0.15% | 6.80 0 0% | 6.82 0.02 0.29% | 6.75 -0.07 -1.03% | 6.75 0 0% | 6.60 -0.15 -2.22% | 6.65 0.05 0.76% | 6.79 0.14 2.11% | 6.70 -0.09 -1.33% | 6.64 -0.06 -0.9% | 6.65 0.01 0.15% | 6.66 0.01 0.15% | 6.66 0 0% | 6.76 | ||||||||
| 9 月 | 6.77 0.11 1.65% | 6.63 -0.14 -2.07% | 6.65 0.02 0.3% | 6.70 0.05 0.75% | 6.58 -0.12 -1.79% | 6.71 0.13 1.98% | 6.64 -0.07 -1.04% | 6.61 -0.03 -0.45% | 6.56 -0.05 -0.76% | 6.85 0.29 4.42% | 6.75 -0.1 -1.46% | 6.80 0.05 0.74% | 7.00 0.2 2.94% | 7.70 0.7 10% | 7.85 0.15 1.95% | 7.92 0.07 0.89% | 7.64 -0.28 -3.54% | 7.55 -0.09 -1.18% | 7.48 -0.07 -0.93% | 7.04 | ||||||||||||
| 10 月 | 7.46 -0.02 -0.27% | 7.47 0.01 0.13% | 7.51 0.04 0.54% | 7.48 -0.03 -0.4% | 7.50 0.02 0.27% | 7.18 -0.32 -4.27% | 7.20 0.02 0.28% | 7.20 0 0% | 7.25 0.05 0.69% | 7.27 0.02 0.28% | 7.20 -0.07 -0.96% | 7.25 0.05 0.69% | 7.30 0.05 0.69% | 7.25 -0.05 -0.68% | 7.25 0 0% | 7.35 0.1 1.38% | 7.39 0.04 0.54% | 7.30 -0.09 -1.22% | 7.25 -0.05 -0.68% | 7.35 0.1 1.38% | 7.31 | |||||||||||
| 11 月 | 7.25 -0.1 -1.36% | 7.12 -0.13 -1.79% | 7.02 -0.1 -1.4% | 7.00 -0.02 -0.28% | 7.15 0.15 2.14% | 7.10 -0.05 -0.7% | 6.90 -0.2 -2.82% | 6.90 0 0% | 6.74 -0.16 -2.32% | 6.57 -0.17 -2.52% | 6.78 0.21 3.2% | 6.86 0.08 1.18% | 6.79 -0.07 -1.02% | 6.62 -0.17 -2.5% | 6.69 0.07 1.06% | 6.67 -0.02 -0.3% | 6.68 0.01 0.15% | 6.51 -0.17 -2.54% | 6.67 0.16 2.46% | 6.55 -0.12 -1.8% | 6.54 -0.01 -0.15% | 6.45 -0.09 -1.38% | 6.77 | |||||||||
| 12 月 | 6.40 -0.05 -0.78% | 6.39 -0.01 -0.16% | 6.32 -0.07 -1.1% | 6.29 -0.03 -0.47% | 6.40 0.11 1.75% | 6.45 0.05 0.78% | 6.48 0.03 0.47% | 6.47 -0.01 -0.15% | 6.35 -0.12 -1.85% | 6.40 0.05 0.79% | 6.36 -0.04 -0.63% | 6.39 0.03 0.47% | 6.39 0 0% | 6.39 0 0% | 6.32 -0.07 -1.1% | 6.39 0.07 1.11% | 6.34 -0.05 -0.78% | 6.40 0.06 0.95% | 6.37 -0.03 -0.47% | 6.47 0.1 1.57% | 6.60 0.13 2.01% | 6.65 0.05 0.76% | 6.41 |
說明:最高漲幅:10%最低跌幅:-6% 最高價:8.90最低價:6.29平均價:7.48,灰色底表示週末,漲130天(12.4)元,跌154天(-16.39)元,平盤19天
10%=3,4%=2,3%=7,2%=23,1%=54,0%=60,-0%=2,-1%=8,-2%=10,-3%=31,-4%=37,-5%=66,
| 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 | 3593 | 86040 | 56 | 767213 | 8.85 | 9.15 | 8.83 | 8.86 | 0.19 | 0% | 8.84 | 9 | 8.95 | 1 | 0.00 |
| 2016-01-05 | 3593 | 70005 | 39 | 607730 | 8.71 | 8.71 | 8.66 | 8.66 | 0.20 | -2.26% | 8.66 | 4 | 8.82 | 1 | 0.00 |
| 2016-01-06 | 3593 | 60001 | 28 | 522278 | 8.61 | 8.79 | 8.61 | 8.67 | 0.01 | 0.12% | 8.67 | 4 | 8.75 | 3 | 0.00 |
| 2016-01-07 | 3593 | 247004 | 59 | 2133612 | 8.67 | 8.71 | 8.60 | 8.63 | 0.04 | -0.46% | 8.60 | 15 | 8.64 | 1 | 0.00 |
| 2016-01-08 | 3593 | 136005 | 47 | 1132360 | 8.42 | 8.50 | 8.20 | 8.38 | 0.25 | -2.9% | 8.38 | 5 | 8.55 | 1 | 0.00 |
| 2016-01-11 | 3593 | 79006 | 53 | 631718 | 7.72 | 8.38 | 7.72 | 8.23 | 0.15 | -1.79% | 8.23 | 2 | 8.37 | 1 | 0.00 |
| 2016-01-12 | 3593 | 96005 | 44 | 808360 | 8.50 | 8.51 | 8.27 | 8.33 | 0.10 | 1.22% | 8.33 | 11 | 8.40 | 1 | 0.00 |
| 2016-01-13 | 3593 | 216004 | 81 | 1763622 | 8.14 | 8.30 | 8.13 | 8.16 | 0.17 | -2.04% | 8.16 | 35 | 8.23 | 1 | 0.00 |
| 2016-01-14 | 3593 | 46012 | 38 | 377266 | 8.16 | 8.25 | 8.01 | 8.21 | 0.05 | 0.61% | 8.21 | 8 | 8.30 | 3 | 0.00 |
| 2016-01-15 | 3593 | 225020 | 40 | 1879573 | 8.31 | 8.48 | 8.28 | 8.30 | 0.09 | 1.1% | 8.30 | 15 | 8.39 | 2 | 0.00 |
| 2016-01-18 | 3593 | 100005 | 30 | 829940 | 8.38 | 8.40 | 8.27 | 8.34 | 0.04 | 0.48% | 8.35 | 9 | 8.47 | 2 | 0.00 |
| 2016-01-19 | 3593 | 84005 | 31 | 686410 | 8.02 | 8.26 | 8.02 | 8.20 | 0.14 | -1.68% | 8.20 | 15 | 8.25 | 2 | 0.00 |
| 2016-01-20 | 3593 | 89002 | 21 | 725256 | 8.05 | 8.20 | 8.05 | 8.20 | 0.00 | 0% | 8.11 | 11 | 8.20 | 2 | 0.00 |
| 2016-01-21 | 3593 | 160016 | 51 | 1305708 | 8.12 | 8.24 | 8.12 | 8.15 | 0.05 | -0.61% | 8.15 | 17 | 8.20 | 1 | 0.00 |
| 2016-01-22 | 3593 | 87097 | 128 | 720816 | 8.18 | 8.33 | 8.18 | 8.25 | 0.10 | 1.23% | 8.25 | 7 | 8.33 | 1 | 0.00 |
| 2016-01-25 | 3593 | 25045 | 62 | 210680 | 8.38 | 8.49 | 8.30 | 8.30 | 0.05 | 0.61% | 8.29 | 1 | 8.45 | 2 | 0.00 |
| 2016-01-26 | 3593 | 96003 | 39 | 799374 | 8.43 | 8.43 | 8.26 | 8.26 | 0.04 | -0.48% | 8.26 | 3 | 8.31 | 1 | 0.00 |
| 2016-01-27 | 3593 | 65010 | 30 | 537960 | 8.26 | 8.30 | 8.23 | 8.27 | 0.01 | 0.12% | 8.25 | 22 | 8.27 | 2 | 0.00 |
| 2016-01-28 | 3593 | 147010 | 43 | 1207281 | 8.29 | 8.32 | 8.06 | 8.29 | 0.02 | 0.24% | 8.15 | 10 | 8.30 | 14 | 0.00 |
| 2016-01-29 | 3593 | 215003 | 62 | 1765534 | 8.06 | 8.32 | 8.05 | 8.15 | 0.14 | -1.69% | 8.15 | 21 | 8.20 | 1 | 0.00 |
| 2016-01-30 | 3593 | 78000 | 29 | 643920 | 8.20 | 8.31 | 8.16 | 8.30 | 0.15 | 1.84% | 8.21 | 1 | 8.32 | 8 | 0.00 |
| 2016-02-02 | 3593 | 33006 | 22 | 277238 | 8.41 | 8.47 | 8.36 | 8.37 | 0.07 | 0.84% | 8.36 | 5 | 8.40 | 3 | 0.00 |
| 2016-02-03 | 3593 | 56035 | 27 | 467002 | 8.13 | 8.38 | 8.13 | 8.35 | 0.02 | -0.24% | 8.30 | 1 | 8.35 | 9 | 0.00 |
| 2016-02-15 | 3593 | 133046 | 93 | 1137204 | 8.40 | 8.65 | 8.39 | 8.60 | 0.25 | 2.99% | 8.60 | 1 | 8.72 | 1 | 0.00 |
| 2016-02-16 | 3593 | 188013 | 113 | 1656714 | 8.60 | 9.20 | 8.60 | 8.90 | 0.30 | 3.49% | 8.90 | 1 | 8.94 | 2 | 0.00 |
| 2016-02-17 | 3593 | 76016 | 53 | 659349 | 9.00 | 9.00 | 8.60 | 8.70 | 0.20 | -2.25% | 8.70 | 3 | 8.73 | 3 | 0.00 |
| 2016-02-18 | 3593 | 239007 | 67 | 2060276 | 8.71 | 8.71 | 8.56 | 8.62 | 0.08 | -0.92% | 8.60 | 11 | 8.68 | 1 | 0.00 |
| 2016-02-19 | 3593 | 93108 | 43 | 794003 | 8.62 | 8.62 | 8.50 | 8.61 | 0.01 | -0.12% | 8.50 | 11 | 8.62 | 4 | 0.00 |
| 2016-02-22 | 3593 | 136043 | 71 | 1163054 | 8.60 | 8.60 | 8.50 | 8.54 | 0.07 | -0.81% | 8.54 | 2 | 8.55 | 2 | 0.00 |
| 2016-02-23 | 3593 | 48396 | 37 | 413929 | 8.61 | 8.61 | 8.53 | 8.53 | 0.01 | -0.12% | 8.53 | 12 | 8.60 | 6 | 0.00 |
| 2016-02-24 | 3593 | 80026 | 51 | 677269 | 8.53 | 8.53 | 8.41 | 8.46 | 0.07 | -0.82% | 8.46 | 3 | 8.54 | 2 | 0.00 |
| 2016-02-25 | 3593 | 71046 | 63 | 607621 | 8.46 | 8.58 | 8.46 | 8.56 | 0.10 | 1.18% | 8.56 | 1 | 8.58 | 7 | 0.00 |
| 2016-02-26 | 3593 | 92045 | 79 | 802595 | 8.63 | 8.98 | 8.50 | 8.72 | 0.16 | 1.87% | 8.65 | 5 | 8.72 | 6 | 0.00 |
| 2016-03-01 | 3593 | 56052 | 58 | 489095 | 8.60 | 8.80 | 8.60 | 8.74 | 0.02 | 0.23% | 8.73 | 11 | 8.74 | 1 | 0.00 |
| 2016-03-02 | 3593 | 151026 | 81 | 1302391 | 8.71 | 8.71 | 8.50 | 8.56 | 0.18 | -2.06% | 8.56 | 8 | 8.69 | 1 | 0.00 |
| 2016-03-03 | 3593 | 106015 | 45 | 902762 | 8.60 | 8.60 | 8.44 | 8.58 | 0.02 | 0.23% | 8.52 | 15 | 8.64 | 4 | 0.00 |
| 2016-03-04 | 3593 | 95018 | 51 | 815226 | 8.60 | 8.65 | 8.55 | 8.55 | 0.03 | -0.35% | 8.55 | 10 | 8.58 | 20 | 0.00 |
| 2016-03-07 | 3593 | 64260 | 73 | 550329 | 8.55 | 8.62 | 8.52 | 8.52 | 0.03 | -0.35% | 8.52 | 13 | 8.65 | 5 | 0.00 |
| 2016-03-08 | 3593 | 176036 | 65 | 1498607 | 8.50 | 8.60 | 8.45 | 8.60 | 0.08 | 0.94% | 8.62 | 6 | 8.70 | 1 | 0.00 |
| 2016-03-09 | 3593 | 35050 | 39 | 303090 | 8.78 | 8.78 | 8.61 | 8.63 | 0.03 | 0.35% | 8.61 | 1 | 8.65 | 2 | 0.00 |
| 2016-03-10 | 3593 | 87017 | 60 | 756456 | 8.73 | 8.75 | 8.62 | 8.62 | 0.01 | -0.12% | 8.62 | 2 | 8.71 | 2 | 0.00 |
| 2016-03-11 | 3593 | 39035 | 53 | 337235 | 8.63 | 8.70 | 8.59 | 8.70 | 0.08 | 0.93% | 8.62 | 20 | 8.73 | 1 | 0.00 |
| 2016-03-14 | 3593 | 82056 | 81 | 713292 | 8.75 | 8.75 | 8.65 | 8.71 | 0.01 | 0.11% | 8.70 | 5 | 8.71 | 1 | 0.00 |
| 2016-03-15 | 3593 | 91053 | 73 | 784503 | 8.72 | 8.72 | 8.53 | 8.55 | 0.16 | -1.84% | 8.55 | 7 | 8.68 | 7 | 0.00 |
| 2016-03-16 | 3593 | 87024 | 63 | 759914 | 8.57 | 8.88 | 8.57 | 8.71 | 0.16 | 1.87% | 8.72 | 3 | 8.84 | 10 | 0.00 |
| 2016-03-17 | 3593 | 337017 | 78 | 2924859 | 8.86 | 8.86 | 8.60 | 8.60 | 0.11 | -1.26% | 8.61 | 2 | 8.75 | 4 | 0.00 |
| 2016-03-18 | 3593 | 175006 | 82 | 1529608 | 8.78 | 8.84 | 8.66 | 8.66 | 0.06 | 0.7% | 8.66 | 10 | 8.75 | 30 | 0.00 |
| 2016-03-21 | 3593 | 120093 | 99 | 1028701 | 8.66 | 8.67 | 8.45 | 8.51 | 0.15 | -1.73% | 8.51 | 7 | 8.60 | 1 | 0.00 |
| 2016-03-22 | 3593 | 64020 | 38 | 550090 | 8.59 | 8.62 | 8.50 | 8.62 | 0.11 | 1.29% | 8.53 | 1 | 8.62 | 1 | 0.00 |
| 2016-03-23 | 3593 | 76013 | 39 | 652444 | 8.55 | 8.75 | 8.52 | 8.65 | 0.03 | 0.35% | 8.52 | 17 | 8.72 | 5 | 0.00 |
| 2016-03-24 | 3593 | 61062 | 31 | 521876 | 8.63 | 8.63 | 8.51 | 8.52 | 0.13 | -1.5% | 8.52 | 24 | 8.61 | 2 | 0.00 |
| 2016-03-25 | 3593 | 63018 | 30 | 535459 | 8.45 | 8.58 | 8.45 | 8.58 | 0.06 | 0.7% | 8.48 | 10 | 8.59 | 3 | 0.00 |
| 2016-03-28 | 3593 | 116024 | 48 | 980912 | 8.53 | 8.53 | 8.20 | 8.26 | 0.32 | -3.73% | 8.27 | 10 | 8.40 | 2 | 0.00 |
| 2016-03-29 | 3593 | 90100 | 99 | 754560 | 8.25 | 8.49 | 8.25 | 8.28 | 0.02 | 0.24% | 8.28 | 2 | 8.40 | 1 | 0.00 |
| 2016-03-30 | 3593 | 75014 | 34 | 618622 | 8.40 | 8.40 | 8.14 | 8.20 | 0.08 | -0.97% | 8.20 | 12 | 8.31 | 1 | 0.00 |
| 2016-03-31 | 3593 | 44040 | 57 | 357800 | 8.10 | 8.28 | 8.10 | 8.12 | 0.08 | -0.98% | 8.12 | 4 | 8.24 | 2 | 0.00 |
| 2016-04-01 | 3593 | 136037 | 79 | 1098506 | 8.08 | 8.19 | 8.00 | 8.11 | 0.01 | -0.12% | 8.11 | 7 | 8.18 | 2 | 0.00 |
| 2016-04-06 | 3593 | 41066 | 42 | 331238 | 8.06 | 8.20 | 8.05 | 8.05 | 0.06 | -0.74% | 8.05 | 9 | 8.20 | 1 | 0.00 |
| 2016-04-07 | 3593 | 164005 | 48 | 1314735 | 8.02 | 8.06 | 7.75 | 7.75 | 0.30 | -3.73% | 7.75 | 7 | 8.09 | 2 | 0.00 |
| 2016-04-08 | 3593 | 80030 | 52 | 634561 | 8.09 | 8.09 | 7.82 | 7.86 | 0.11 | 1.42% | 7.87 | 2 | 8.00 | 2 | 0.00 |
| 2016-04-11 | 3593 | 149000 | 75 | 1287360 | 8.64 | 8.64 | 8.64 | 8.64 | 0.78 | 9.92% | 8.64 | 347 | 0.00 | 0 | 0.00 |
| 2016-04-12 | 3593 | 417631 | 256 | 3772565 | 9.45 | 9.45 | 8.64 | 8.64 | 0.00 | 0% | 8.62 | 2 | 8.64 | 3 | 0.00 |
| 2016-04-13 | 3593 | 96020 | 68 | 821801 | 8.64 | 8.70 | 8.46 | 8.48 | 0.16 | -1.85% | 8.48 | 4 | 8.69 | 2 | 0.00 |
| 2016-04-14 | 3593 | 64010 | 34 | 543605 | 8.48 | 8.67 | 8.45 | 8.65 | 0.17 | 2% | 8.53 | 1 | 8.56 | 1 | 0.00 |
| 2016-04-15 | 3593 | 103040 | 91 | 872375 | 8.65 | 8.65 | 8.30 | 8.60 | 0.05 | -0.58% | 8.39 | 2 | 8.60 | 1 | 0.00 |
| 2016-04-18 | 3593 | 58049 | 60 | 488049 | 8.36 | 8.58 | 8.36 | 8.39 | 0.21 | -2.44% | 8.39 | 2 | 8.53 | 4 | 0.00 |
| 2016-04-19 | 3593 | 131018 | 73 | 1079974 | 8.45 | 8.45 | 8.16 | 8.18 | 0.21 | -2.5% | 8.18 | 4 | 8.29 | 5 | 0.00 |
| 2016-04-20 | 3593 | 84026 | 51 | 674798 | 8.22 | 8.22 | 8.00 | 8.01 | 0.17 | -2.08% | 8.10 | 5 | 8.20 | 1 | 0.00 |
| 2016-04-21 | 3593 | 70084 | 94 | 561333 | 8.01 | 8.11 | 7.99 | 8.00 | 0.01 | -0.12% | 8.00 | 15 | 8.17 | 1 | 0.00 |
| 2016-04-22 | 3593 | 23008 | 27 | 185664 | 8.12 | 8.14 | 8.03 | 8.06 | 0.06 | 0.75% | 8.06 | 13 | 8.14 | 1 | 0.00 |
| 2016-04-25 | 3593 | 43040 | 60 | 345120 | 8.14 | 8.14 | 7.91 | 8.00 | 0.06 | -0.74% | 7.96 | 5 | 8.09 | 2 | 0.00 |
| 2016-04-26 | 3593 | 9013 | 19 | 72404 | 8.09 | 8.09 | 8.00 | 8.02 | 0.02 | 0.25% | 8.02 | 5 | 8.09 | 6 | 0.00 |
| 2016-04-27 | 3593 | 53009 | 30 | 424992 | 8.09 | 8.10 | 8.00 | 8.01 | 0.01 | -0.12% | 8.01 | 12 | 8.11 | 4 | 0.00 |
| 2016-04-28 | 3593 | 68000 | 21 | 543820 | 8.00 | 8.05 | 7.96 | 8.04 | 0.03 | 0.37% | 8.04 | 1 | 8.05 | 1 | 0.00 |
| 2016-04-29 | 3593 | 32000 | 15 | 256540 | 8.00 | 8.15 | 7.81 | 8.10 | 0.06 | 0.75% | 7.96 | 2 | 8.10 | 1 | 0.00 |
| 2016-05-03 | 3593 | 99016 | 41 | 801898 | 8.05 | 8.14 | 8.00 | 8.02 | 0.08 | -0.99% | 8.02 | 10 | 8.13 | 2 | 0.00 |
| 2016-05-04 | 3593 | 93105 | 36 | 752814 | 8.02 | 8.29 | 8.00 | 8.17 | 0.15 | 1.87% | 8.15 | 5 | 8.17 | 2 | 0.00 |
| 2016-05-05 | 3593 | 124006 | 55 | 962448 | 7.36 | 8.16 | 7.36 | 8.07 | 0.10 | -1.22% | 7.81 | 15 | 8.08 | 4 | 0.00 |
| 2016-05-06 | 3593 | 29010 | 20 | 230830 | 7.91 | 8.00 | 7.91 | 8.00 | 0.07 | -0.87% | 7.92 | 13 | 8.00 | 5 | 0.00 |
| 2016-05-09 | 3593 | 107013 | 55 | 802941 | 7.99 | 7.99 | 7.43 | 7.52 | 0.48 | -6% | 7.52 | 6 | 7.76 | 5 | 0.00 |
| 2016-05-10 | 3593 | 62001 | 27 | 476557 | 7.70 | 7.90 | 7.55 | 7.80 | 0.28 | 3.72% | 7.57 | 2 | 7.75 | 2 | 0.00 |
| 2016-05-11 | 3593 | 32030 | 22 | 242564 | 7.80 | 7.80 | 7.47 | 7.49 | 0.31 | -3.97% | 7.48 | 1 | 7.68 | 1 | 0.00 |
| 2016-05-12 | 3593 | 109000 | 34 | 825850 | 7.51 | 7.72 | 7.46 | 7.46 | 0.03 | -0.4% | 7.46 | 5 | 7.69 | 1 | 0.00 |
| 2016-05-13 | 3593 | 142276 | 33 | 1070296 | 7.46 | 7.65 | 7.33 | 7.42 | 0.04 | -0.54% | 7.42 | 3 | 7.51 | 1 | 0.00 |
| 2016-05-16 | 3593 | 152003 | 35 | 1121842 | 7.40 | 7.50 | 7.18 | 7.49 | 0.07 | 0.94% | 7.30 | 4 | 7.47 | 5 | 0.00 |
| 2016-05-17 | 3593 | 112000 | 20 | 859200 | 7.40 | 7.70 | 7.40 | 7.52 | 0.03 | 0.4% | 7.52 | 1 | 7.67 | 4 | 0.00 |
| 2016-05-18 | 3593 | 64400 | 12 | 489616 | 7.69 | 7.69 | 7.50 | 7.60 | 0.08 | 1.06% | 7.52 | 4 | 7.68 | 5 | 0.00 |
| 2016-05-19 | 3593 | 52001 | 3 | 395207 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 | 0% | 7.50 | 20 | 7.69 | 2 | 0.00 |
| 2016-05-20 | 3593 | 29003 | 14 | 223361 | 7.60 | 7.78 | 7.60 | 7.76 | 0.16 | 2.11% | 7.61 | 2 | 7.76 | 13 | 0.00 |
| 2016-05-23 | 3593 | 83001 | 22 | 626257 | 7.60 | 7.60 | 7.51 | 7.58 | 0.18 | -2.32% | 7.58 | 2 | 7.65 | 1 | 0.00 |
| 2016-05-24 | 3593 | 35000 | 14 | 261710 | 7.50 | 7.65 | 7.45 | 7.65 | 0.07 | 0.92% | 7.48 | 1 | 7.60 | 2 | 0.00 |
| 2016-05-25 | 3593 | 82002 | 20 | 623085 | 7.65 | 7.66 | 7.58 | 7.58 | 0.07 | -0.92% | 7.58 | 2 | 7.65 | 2 | 0.00 |
| 2016-05-26 | 3593 | 78100 | 35 | 604938 | 7.58 | 7.79 | 7.58 | 7.67 | 0.09 | 1.19% | 7.66 | 1 | 7.75 | 10 | 0.00 |
| 2016-05-27 | 3593 | 63002 | 26 | 480114 | 7.67 | 7.67 | 7.60 | 7.63 | 0.04 | -0.52% | 7.63 | 3 | 7.76 | 3 | 0.00 |
| 2016-05-30 | 3593 | 27004 | 21 | 201879 | 7.62 | 7.62 | 7.41 | 7.46 | 0.17 | -2.23% | 7.46 | 1 | 7.65 | 4 | 0.00 |
| 2016-05-31 | 3593 | 39003 | 18 | 297041 | 7.90 | 7.90 | 7.50 | 7.50 | 0.04 | 0.54% | 7.52 | 1 | 7.69 | 1 | 0.00 |
| 2016-06-01 | 3593 | 43010 | 14 | 324464 | 7.64 | 7.64 | 7.51 | 7.51 | 0.01 | 0.13% | 7.51 | 7 | 7.63 | 1 | 0.00 |
| 2016-06-02 | 3593 | 66003 | 11 | 498223 | 7.52 | 7.70 | 7.52 | 7.65 | 0.14 | 1.86% | 7.65 | 19 | 7.70 | 4 | 0.00 |
| 2016-06-03 | 3593 | 31002 | 16 | 241095 | 7.79 | 7.80 | 7.70 | 7.70 | 0.05 | 0.65% | 7.70 | 8 | 7.79 | 7 | 0.00 |
| 2016-06-04 | 3593 | 78005 | 43 | 615695 | 7.60 | 7.98 | 7.60 | 7.77 | 0.07 | 0.91% | 7.77 | 8 | 7.90 | 1 | 0.00 |
| 2016-06-06 | 3593 | 18001 | 8 | 139277 | 7.77 | 7.77 | 7.73 | 7.75 | 0.02 | -0.26% | 7.74 | 6 | 7.88 | 1 | 0.00 |
| 2016-06-07 | 3593 | 18007 | 20 | 139159 | 7.88 | 7.88 | 7.61 | 7.65 | 0.10 | -1.29% | 7.66 | 2 | 7.85 | 2 | 0.00 |
| 2016-06-08 | 3593 | 42050 | 12 | 321714 | 7.70 | 7.70 | 7.60 | 7.60 | 0.05 | -0.65% | 7.60 | 13 | 7.74 | 1 | 0.00 |
| 2016-06-13 | 3593 | 18008 | 13 | 134047 | 7.40 | 7.77 | 7.40 | 7.77 | 0.17 | 2.24% | 7.46 | 3 | 7.77 | 1 | 0.00 |
| 2016-06-14 | 3593 | 26001 | 14 | 193987 | 7.47 | 7.50 | 7.45 | 7.50 | 0.27 | -3.47% | 7.46 | 5 | 7.70 | 4 | 0.00 |
| 2016-06-15 | 3593 | 44005 | 18 | 328336 | 7.50 | 7.68 | 7.44 | 7.45 | 0.05 | -0.67% | 7.46 | 1 | 7.60 | 1 | 0.00 |
| 2016-06-16 | 3593 | 61019 | 21 | 451457 | 7.45 | 7.45 | 7.31 | 7.35 | 0.10 | -1.34% | 7.31 | 7 | 7.59 | 2 | 0.00 |
| 2016-06-17 | 3593 | 63006 | 26 | 461762 | 7.35 | 7.37 | 7.31 | 7.35 | 0.00 | 0% | 7.35 | 7 | 7.42 | 1 | 0.00 |
| 2016-06-20 | 3593 | 17000 | 11 | 125880 | 7.48 | 7.50 | 7.35 | 7.36 | 0.01 | 0.14% | 7.28 | 5 | 7.36 | 5 | 0.00 |
| 2016-06-21 | 3593 | 100010 | 38 | 722411 | 7.50 | 7.50 | 7.21 | 7.21 | 0.15 | -2.04% | 7.21 | 7 | 7.36 | 9 | 0.00 |
| 2016-06-22 | 3593 | 43190 | 16 | 311817 | 7.22 | 7.23 | 7.21 | 7.23 | 0.02 | 0.28% | 7.25 | 10 | 7.45 | 6 | 0.00 |
| 2016-06-23 | 3593 | 16001 | 10 | 116037 | 7.30 | 7.30 | 7.21 | 7.21 | 0.02 | -0.28% | 7.21 | 11 | 7.35 | 7 | 0.00 |
| 2016-06-24 | 3593 | 59001 | 25 | 424547 | 7.24 | 7.28 | 7.02 | 7.28 | 0.07 | 0.97% | 7.05 | 7 | 7.29 | 9 | 0.00 |
| 2016-06-27 | 3593 | 40004 | 17 | 285508 | 7.12 | 7.26 | 7.12 | 7.13 | 0.15 | -2.06% | 7.13 | 18 | 7.27 | 3 | 0.00 |
| 2016-06-28 | 3593 | 121009 | 42 | 861713 | 7.13 | 7.39 | 7.03 | 7.34 | 0.21 | 2.95% | 7.12 | 2 | 7.30 | 3 | 0.00 |
| 2016-06-29 | 3593 | 88001 | 36 | 629347 | 7.28 | 7.30 | 7.11 | 7.19 | 0.15 | -2.04% | 7.13 | 17 | 7.20 | 2 | 0.00 |
| 2016-06-30 | 3593 | 23020 | 22 | 164561 | 7.10 | 7.23 | 7.10 | 7.18 | 0.01 | -0.14% | 7.14 | 1 | 7.20 | 1 | 0.00 |
| 2016-07-01 | 3593 | 63001 | 16 | 454367 | 7.38 | 7.38 | 7.18 | 7.18 | 0.00 | 0% | 7.18 | 2 | 7.24 | 1 | 0.00 |
| 2016-07-04 | 3593 | 79003 | 37 | 562001 | 7.18 | 7.18 | 7.01 | 7.11 | 0.07 | -0.97% | 7.06 | 1 | 7.13 | 16 | 0.00 |
| 2016-07-06 | 3593 | 22003 | 14 | 155341 | 7.06 | 7.06 | 7.06 | 7.06 | 0.08 | -0.7% | 7.06 | 12 | 7.11 | 2 | 0.00 |
| 2016-07-07 | 3593 | 41000 | 23 | 287790 | 7.00 | 7.10 | 7.00 | 7.02 | 0.04 | -0.57% | 7.03 | 1 | 7.15 | 5 | 0.00 |
| 2016-07-11 | 3593 | 70789 | 24 | 502821 | 7.07 | 7.11 | 7.07 | 7.11 | 0.09 | 1.28% | 7.11 | 1 | 7.13 | 3 | 0.00 |
| 2016-07-12 | 3593 | 37155 | 17 | 268117 | 7.13 | 7.40 | 7.13 | 7.30 | 0.19 | 2.67% | 7.15 | 2 | 7.29 | 3 | 0.00 |
| 2016-07-13 | 3593 | 53333 | 27 | 380731 | 7.30 | 7.30 | 7.08 | 7.10 | 0.20 | -2.74% | 7.10 | 7 | 7.15 | 35 | 0.00 |
| 2016-07-14 | 3593 | 95333 | 22 | 678174 | 7.11 | 7.18 | 7.10 | 7.12 | 0.02 | 0.28% | 7.11 | 11 | 7.16 | 7 | 0.00 |
| 2016-07-15 | 3593 | 76334 | 42 | 555091 | 7.59 | 7.59 | 7.17 | 7.19 | 0.07 | 0.98% | 7.18 | 4 | 7.19 | 1 | 0.00 |
| 2016-07-18 | 3593 | 168003 | 83 | 1144921 | 7.19 | 7.19 | 6.53 | 7.06 | 0.13 | -1.81% | 7.06 | 17 | 7.11 | 3 | 0.00 |
| 2016-07-19 | 3593 | 89001 | 34 | 622967 | 7.08 | 7.09 | 6.82 | 7.00 | 0.06 | -0.85% | 7.00 | 5 | 7.08 | 3 | 0.00 |
| 2016-07-20 | 3593 | 50000 | 27 | 349460 | 6.95 | 7.07 | 6.90 | 7.00 | 0.00 | 0% | 7.00 | 3 | 7.05 | 1 | 0.00 |
| 2016-07-21 | 3593 | 26000 | 15 | 185480 | 7.15 | 7.15 | 7.10 | 7.10 | 0.10 | 1.43% | 7.10 | 1 | 7.15 | 7 | 0.00 |
| 2016-07-22 | 3593 | 43030 | 19 | 303360 | 7.10 | 7.10 | 7.01 | 7.01 | 0.09 | -1.27% | 7.01 | 9 | 7.10 | 7 | 0.00 |
| 2016-07-25 | 3593 | 73007 | 34 | 505034 | 7.00 | 7.00 | 6.80 | 6.85 | 0.16 | -2.28% | 6.85 | 13 | 6.99 | 2 | 0.00 |
| 2016-07-26 | 3593 | 73003 | 18 | 501468 | 6.81 | 7.03 | 6.81 | 6.86 | 0.01 | 0.15% | 6.86 | 3 | 6.99 | 2 | 0.00 |
| 2016-07-27 | 3593 | 55012 | 34 | 385394 | 6.95 | 7.03 | 6.95 | 7.02 | 0.16 | 2.33% | 7.00 | 11 | 7.02 | 1 | 0.00 |
| 2016-07-28 | 3593 | 249020 | 88 | 1716918 | 7.00 | 7.05 | 6.82 | 6.82 | 0.20 | -2.85% | 6.83 | 12 | 6.95 | 1 | 0.00 |
| 2016-07-29 | 3593 | 77003 | 31 | 530638 | 6.82 | 6.99 | 6.78 | 6.99 | 0.17 | 2.49% | 6.84 | 6 | 6.99 | 3 | 0.00 |
| 2016-08-01 | 3593 | 100005 | 40 | 687341 | 6.90 | 6.90 | 6.85 | 6.90 | 0.09 | -1.29% | 6.90 | 8 | 6.94 | 3 | 0.00 |
| 2016-08-02 | 3593 | 94015 | 40 | 642921 | 6.86 | 6.89 | 6.81 | 6.85 | 0.05 | -0.72% | 6.85 | 7 | 6.90 | 3 | 0.00 |
| 2016-08-03 | 3593 | 35028 | 26 | 236775 | 6.62 | 6.93 | 6.62 | 6.76 | 0.09 | -1.31% | 6.77 | 10 | 6.89 | 6 | 0.00 |
| 2016-08-04 | 3593 | 86020 | 37 | 587735 | 6.86 | 6.86 | 6.72 | 6.85 | 0.09 | 1.33% | 6.77 | 12 | 6.86 | 22 | 0.00 |
| 2016-08-05 | 3593 | 68010 | 32 | 461963 | 6.80 | 6.80 | 6.78 | 6.79 | 0.06 | -0.88% | 6.79 | 7 | 6.88 | 1 | 0.00 |
| 2016-08-08 | 3593 | 56011 | 39 | 384936 | 6.93 | 6.93 | 6.80 | 6.93 | 0.14 | 2.06% | 6.82 | 10 | 6.90 | 5 | 0.00 |
| 2016-08-09 | 3593 | 25002 | 12 | 172054 | 6.90 | 6.90 | 6.86 | 6.87 | 0.06 | -0.87% | 6.86 | 1 | 6.89 | 6 | 0.00 |
| 2016-08-10 | 3593 | 63000 | 25 | 429110 | 6.82 | 6.88 | 6.69 | 6.80 | 0.07 | -1.02% | 6.80 | 3 | 6.89 | 8 | 0.00 |
| 2016-08-11 | 3593 | 36020 | 34 | 244990 | 6.80 | 6.81 | 6.80 | 6.81 | 0.01 | 0.15% | 6.81 | 3 | 6.90 | 5 | 0.00 |
| 2016-08-12 | 3593 | 10167 | 23 | 69663 | 6.85 | 6.93 | 6.81 | 6.81 | 0.00 | 0% | 6.81 | 1 | 6.92 | 4 | 0.00 |
| 2016-08-15 | 3593 | 30088 | 32 | 204912 | 6.81 | 6.89 | 6.80 | 6.80 | 0.01 | -0.15% | 6.80 | 1 | 6.85 | 20 | 0.00 |
| 2016-08-16 | 3593 | 19034 | 28 | 129349 | 6.80 | 6.80 | 6.77 | 6.80 | 0.00 | 0% | 6.77 | 11 | 6.80 | 6 | 0.00 |
| 2016-08-17 | 3593 | 125066 | 60 | 849621 | 6.75 | 6.92 | 6.70 | 6.82 | 0.02 | 0.29% | 6.80 | 18 | 6.82 | 6 | 0.00 |
| 2016-08-18 | 3593 | 109050 | 40 | 738659 | 6.76 | 6.82 | 6.70 | 6.75 | 0.07 | -1.03% | 6.73 | 2 | 6.85 | 3 | 0.00 |
| 2016-08-19 | 3593 | 80060 | 41 | 538567 | 6.71 | 6.75 | 6.67 | 6.75 | 0.00 | 0% | 6.70 | 27 | 6.84 | 4 | 0.00 |
| 2016-08-22 | 3593 | 81004 | 36 | 537509 | 6.75 | 6.75 | 6.58 | 6.60 | 0.15 | -2.22% | 6.60 | 4 | 6.73 | 1 | 0.00 |
| 2016-08-23 | 3593 | 64110 | 51 | 425872 | 6.60 | 6.78 | 6.60 | 6.65 | 0.05 | 0.76% | 6.60 | 10 | 6.74 | 5 | 0.00 |
| 2016-08-24 | 3593 | 18029 | 37 | 120827 | 6.65 | 6.79 | 6.65 | 6.79 | 0.14 | 2.11% | 6.66 | 1 | 6.79 | 3 | 0.00 |
| 2016-08-25 | 3593 | 47044 | 45 | 317119 | 6.80 | 6.80 | 6.70 | 6.70 | 0.09 | -1.33% | 6.70 | 4 | 6.75 | 7 | 0.00 |
| 2016-08-26 | 3593 | 77047 | 64 | 512709 | 6.70 | 6.78 | 6.60 | 6.64 | 0.06 | -0.9% | 6.70 | 5 | 6.78 | 18 | 0.00 |
| 2016-08-29 | 3593 | 81000 | 24 | 539170 | 6.68 | 6.68 | 6.62 | 6.65 | 0.01 | 0.15% | 6.64 | 1 | 6.65 | 2 | 0.00 |
| 2016-08-30 | 3593 | 96010 | 38 | 639460 | 6.66 | 6.67 | 6.65 | 6.66 | 0.01 | 0.15% | 6.62 | 3 | 6.66 | 9 | 0.00 |
| 2016-08-31 | 3593 | 41000 | 26 | 276890 | 6.75 | 6.80 | 6.66 | 6.66 | 0.00 | 0% | 6.66 | 5 | 6.71 | 2 | 0.00 |
| 2016-09-01 | 3593 | 99032 | 76 | 674302 | 6.85 | 6.85 | 6.70 | 6.77 | 0.11 | 1.65% | 6.76 | 6 | 6.82 | 1 | 0.00 |
| 2016-09-02 | 3593 | 60006 | 26 | 401447 | 6.75 | 6.75 | 6.63 | 6.63 | 0.14 | -2.07% | 6.63 | 5 | 6.69 | 1 | 0.00 |
| 2016-09-05 | 3593 | 54000 | 27 | 361610 | 6.80 | 6.80 | 6.65 | 6.65 | 0.02 | 0.3% | 6.65 | 4 | 6.75 | 1 | 0.00 |
| 2016-09-06 | 3593 | 36380 | 37 | 241037 | 6.60 | 6.70 | 6.60 | 6.70 | 0.05 | 0.75% | 6.62 | 12 | 6.74 | 1 | 0.00 |
| 2016-09-07 | 3593 | 77027 | 62 | 507332 | 6.69 | 6.69 | 6.55 | 6.58 | 0.12 | -1.79% | 6.58 | 12 | 6.69 | 2 | 0.00 |
| 2016-09-08 | 3593 | 48008 | 31 | 323101 | 6.90 | 6.90 | 6.63 | 6.71 | 0.13 | 1.98% | 6.73 | 1 | 6.78 | 3 | 0.00 |
| 2016-09-09 | 3593 | 47110 | 34 | 314196 | 6.71 | 6.73 | 6.64 | 6.64 | 0.07 | -1.04% | 6.65 | 3 | 6.75 | 1 | 0.00 |
| 2016-09-10 | 3593 | 26008 | 24 | 171868 | 6.60 | 6.65 | 6.60 | 6.61 | 0.03 | -0.45% | 6.60 | 7 | 6.65 | 1 | 0.00 |
| 2016-09-12 | 3593 | 33005 | 23 | 216110 | 6.50 | 6.74 | 6.50 | 6.56 | 0.05 | -0.76% | 6.56 | 10 | 6.67 | 2 | 0.00 |
| 2016-09-13 | 3593 | 111028 | 38 | 753622 | 6.56 | 6.90 | 6.56 | 6.85 | 0.29 | 4.42% | 6.73 | 12 | 6.85 | 2 | 0.00 |
| 2016-09-14 | 3593 | 95000 | 21 | 646480 | 6.85 | 6.85 | 6.75 | 6.75 | 0.10 | -1.46% | 6.75 | 3 | 6.87 | 7 | 0.00 |
| 2016-09-19 | 3593 | 66010 | 29 | 450076 | 6.90 | 6.90 | 6.75 | 6.80 | 0.05 | 0.74% | 6.76 | 6 | 6.89 | 6 | 0.00 |
| 2016-09-20 | 3593 | 119020 | 58 | 829977 | 6.80 | 7.15 | 6.76 | 7.00 | 0.20 | 2.94% | 6.92 | 5 | 7.13 | 6 | 0.00 |
| 2016-09-21 | 3593 | 469200 | 178 | 3539600 | 7.09 | 7.70 | 7.08 | 7.70 | 0.70 | 10% | 7.70 | 695 | 0.00 | 0 | 0.00 |
| 2016-09-22 | 3593 | 696028 | 298 | 5558110 | 8.19 | 8.20 | 7.70 | 7.85 | 0.15 | 1.95% | 7.85 | 20 | 7.86 | 5 | 0.00 |
| 2016-09-23 | 3593 | 350564 | 147 | 2789872 | 7.72 | 8.15 | 7.71 | 7.92 | 0.07 | 0.89% | 7.90 | 10 | 7.92 | 1 | 0.00 |
| 2016-09-26 | 3593 | 169012 | 63 | 1305860 | 7.92 | 7.92 | 7.60 | 7.64 | 0.28 | -3.54% | 7.66 | 1 | 7.80 | 13 | 0.00 |
| 2016-09-29 | 3593 | 119051 | 49 | 906717 | 7.50 | 7.70 | 7.50 | 7.55 | 0.09 | -1.18% | 7.54 | 1 | 7.60 | 5 | 0.00 |
| 2016-09-30 | 3593 | 120100 | 39 | 901504 | 7.51 | 7.59 | 7.48 | 7.48 | 0.07 | -0.93% | 7.48 | 3 | 7.57 | 1 | 0.00 |
| 2016-10-03 | 3593 | 76998 | 35 | 572064 | 7.48 | 7.50 | 7.40 | 7.46 | 0.02 | -0.27% | 7.46 | 10 | 7.49 | 1 | 0.00 |
| 2016-10-04 | 3593 | 168158 | 42 | 1255804 | 7.41 | 7.54 | 7.40 | 7.47 | 0.01 | 0.13% | 7.47 | 7 | 7.50 | 5 | 0.00 |
| 2016-10-05 | 3593 | 79251 | 30 | 600362 | 7.50 | 7.65 | 7.50 | 7.51 | 0.04 | 0.54% | 7.51 | 10 | 7.59 | 8 | 0.00 |
| 2016-10-06 | 3593 | 69329 | 25 | 520093 | 7.50 | 7.58 | 7.41 | 7.48 | 0.03 | -0.4% | 7.48 | 1 | 7.57 | 4 | 0.00 |
| 2016-10-07 | 3593 | 102029 | 35 | 758973 | 7.48 | 7.50 | 7.41 | 7.50 | 0.02 | 0.27% | 7.46 | 12 | 7.50 | 1 | 0.00 |
| 2016-10-11 | 3593 | 220019 | 80 | 1599413 | 7.59 | 7.59 | 7.15 | 7.18 | 0.32 | -4.27% | 7.18 | 10 | 7.33 | 4 | 0.00 |
| 2016-10-12 | 3593 | 108200 | 26 | 777481 | 7.18 | 7.25 | 7.14 | 7.20 | 0.02 | 0.28% | 7.20 | 1 | 7.25 | 8 | 0.00 |
| 2016-10-13 | 3593 | 54000 | 22 | 387920 | 7.20 | 7.22 | 7.15 | 7.20 | 0.00 | 0% | 7.13 | 1 | 7.22 | 6 | 0.00 |
| 2016-10-14 | 3593 | 67030 | 20 | 481555 | 7.15 | 7.25 | 7.15 | 7.25 | 0.05 | 0.69% | 7.25 | 5 | 7.28 | 2 | 0.00 |
| 2016-10-17 | 3593 | 35020 | 22 | 253302 | 7.20 | 7.27 | 7.18 | 7.27 | 0.02 | 0.28% | 7.17 | 20 | 7.30 | 2 | 0.00 |
| 2016-10-18 | 3593 | 19010 | 8 | 137201 | 7.25 | 7.25 | 7.20 | 7.20 | 0.07 | -0.96% | 7.20 | 9 | 7.30 | 6 | 0.00 |
| 2016-10-19 | 3593 | 32001 | 14 | 232067 | 7.12 | 7.30 | 7.12 | 7.25 | 0.05 | 0.69% | 7.25 | 2 | 7.30 | 6 | 0.00 |
| 2016-10-20 | 3593 | 49010 | 21 | 358492 | 7.20 | 7.35 | 7.20 | 7.30 | 0.05 | 0.69% | 7.28 | 1 | 7.39 | 16 | 0.00 |
| 2016-10-21 | 3593 | 36000 | 16 | 261490 | 7.28 | 7.30 | 7.25 | 7.25 | 0.05 | -0.68% | 7.25 | 4 | 7.30 | 7 | 0.00 |
| 2016-10-24 | 3593 | 47046 | 19 | 341351 | 7.25 | 7.29 | 7.24 | 7.25 | 0.00 | 0% | 7.25 | 65 | 7.26 | 2 | 0.00 |
| 2016-10-25 | 3593 | 75001 | 36 | 547807 | 7.26 | 7.35 | 7.26 | 7.35 | 0.10 | 1.38% | 7.35 | 8 | 7.39 | 4 | 0.00 |
| 2016-10-26 | 3593 | 118015 | 37 | 860808 | 7.30 | 7.39 | 7.25 | 7.39 | 0.04 | 0.54% | 7.25 | 3 | 7.39 | 6 | 0.00 |
| 2016-10-27 | 3593 | 30002 | 14 | 221814 | 7.40 | 7.40 | 7.30 | 7.30 | 0.09 | -1.22% | 7.26 | 10 | 7.39 | 9 | 0.00 |
| 2016-10-28 | 3593 | 71005 | 21 | 513125 | 7.26 | 7.26 | 7.20 | 7.25 | 0.05 | -0.68% | 7.25 | 1 | 7.34 | 6 | 0.00 |
| 2016-10-31 | 3593 | 196038 | 28 | 1440167 | 7.10 | 7.39 | 7.10 | 7.35 | 0.10 | 1.38% | 7.25 | 15 | 7.39 | 3 | 0.00 |
| 2016-11-01 | 3593 | 101307 | 28 | 734328 | 7.30 | 7.30 | 7.20 | 7.25 | 0.10 | -1.36% | 7.21 | 1 | 7.30 | 2 | 0.00 |
| 2016-11-02 | 3593 | 31005 | 16 | 222055 | 7.10 | 7.20 | 7.10 | 7.12 | 0.13 | -1.79% | 7.12 | 17 | 7.25 | 3 | 0.00 |
| 2016-11-03 | 3593 | 64003 | 28 | 451541 | 7.11 | 7.11 | 7.02 | 7.02 | 0.10 | -1.4% | 7.10 | 12 | 7.28 | 2 | 0.00 |
| 2016-11-04 | 3593 | 19001 | 11 | 133087 | 7.00 | 7.01 | 7.00 | 7.00 | 0.02 | -0.28% | 7.01 | 3 | 7.19 | 3 | 0.00 |
| 2016-11-07 | 3593 | 37010 | 19 | 261820 | 7.00 | 7.15 | 7.00 | 7.15 | 0.15 | 2.14% | 7.05 | 5 | 7.15 | 1 | 0.00 |
| 2016-11-08 | 3593 | 48003 | 24 | 337151 | 7.10 | 7.15 | 6.81 | 7.10 | 0.05 | -0.7% | 6.95 | 1 | 7.10 | 2 | 0.00 |
| 2016-11-09 | 3593 | 51073 | 19 | 354797 | 7.08 | 7.08 | 6.85 | 6.90 | 0.20 | -2.82% | 6.85 | 7 | 6.90 | 1 | 0.00 |
| 2016-11-10 | 3593 | 39010 | 27 | 270091 | 7.01 | 7.02 | 6.90 | 6.90 | 0.00 | 0% | 6.90 | 1 | 6.98 | 2 | 0.00 |
| 2016-11-11 | 3593 | 66002 | 31 | 422172 | 6.30 | 6.74 | 6.30 | 6.74 | 0.16 | -2.32% | 6.47 | 1 | 6.66 | 2 | 0.00 |
| 2016-11-14 | 3593 | 158016 | 73 | 1036792 | 6.74 | 6.99 | 6.33 | 6.57 | 0.17 | -2.52% | 6.57 | 10 | 6.68 | 3 | 0.00 |
| 2016-11-15 | 3593 | 22030 | 42 | 148560 | 6.74 | 6.78 | 6.72 | 6.78 | 0.21 | 3.2% | 6.58 | 2 | 6.77 | 2 | 0.00 |
| 2016-11-16 | 3593 | 19000 | 14 | 129800 | 6.84 | 6.89 | 6.68 | 6.86 | 0.08 | 1.18% | 6.71 | 5 | 6.86 | 1 | 0.00 |
| 2016-11-17 | 3593 | 91000 | 24 | 607980 | 6.65 | 6.79 | 6.60 | 6.79 | 0.07 | -1.02% | 6.61 | 13 | 6.80 | 5 | 0.00 |
| 2016-11-18 | 3593 | 33010 | 27 | 220680 | 6.79 | 6.79 | 6.62 | 6.62 | 0.17 | -2.5% | 6.62 | 9 | 6.74 | 2 | 0.00 |
| 2016-11-21 | 3593 | 60000 | 28 | 398580 | 6.75 | 6.76 | 6.53 | 6.69 | 0.07 | 1.06% | 6.60 | 10 | 6.69 | 1 | 0.00 |
| 2016-11-22 | 3593 | 38030 | 34 | 254362 | 6.69 | 6.70 | 6.65 | 6.67 | 0.02 | -0.3% | 6.65 | 5 | 6.75 | 4 | 0.00 |
| 2016-11-23 | 3593 | 29021 | 32 | 192847 | 6.71 | 6.85 | 6.55 | 6.68 | 0.01 | 0.15% | 6.57 | 2 | 6.68 | 4 | 0.00 |
| 2016-11-24 | 3593 | 41000 | 19 | 267210 | 6.52 | 6.52 | 6.51 | 6.51 | 0.17 | -2.54% | 6.51 | 11 | 6.65 | 2 | 0.00 |
| 2016-11-25 | 3593 | 18010 | 15 | 118050 | 6.53 | 6.67 | 6.52 | 6.67 | 0.16 | 2.46% | 6.52 | 3 | 6.65 | 5 | 0.00 |
| 2016-11-28 | 3593 | 100018 | 44 | 665220 | 6.98 | 6.98 | 6.55 | 6.55 | 0.12 | -1.8% | 6.54 | 10 | 6.66 | 4 | 0.00 |
| 2016-11-29 | 3593 | 124000 | 49 | 789910 | 6.55 | 6.55 | 6.31 | 6.54 | 0.01 | -0.15% | 6.32 | 10 | 6.45 | 4 | 0.00 |
| 2016-11-30 | 3593 | 143460 | 105 | 910120 | 6.53 | 6.53 | 6.24 | 6.45 | 0.09 | -1.38% | 6.32 | 3 | 6.44 | 2 | 0.00 |
| 2016-12-01 | 3593 | 154026 | 66 | 973349 | 6.41 | 6.41 | 6.28 | 6.40 | 0.05 | -0.78% | 6.40 | 8 | 6.47 | 2 | 0.00 |
| 2016-12-02 | 3593 | 134007 | 42 | 848492 | 6.32 | 6.39 | 6.30 | 6.39 | 0.01 | -0.16% | 6.31 | 7 | 6.39 | 4 | 0.00 |
| 2016-12-05 | 3593 | 36059 | 74 | 228254 | 6.31 | 6.38 | 6.31 | 6.32 | 0.07 | -1.1% | 6.32 | 10 | 6.38 | 9 | 0.00 |
| 2016-12-06 | 3593 | 25010 | 19 | 157720 | 6.31 | 6.31 | 6.29 | 6.29 | 0.03 | -0.47% | 6.28 | 2 | 6.29 | 4 | 0.00 |
| 2016-12-07 | 3593 | 87001 | 43 | 552866 | 6.29 | 6.48 | 6.28 | 6.40 | 0.11 | 1.75% | 6.40 | 18 | 6.47 | 7 | 0.00 |
| 2016-12-08 | 3593 | 68040 | 30 | 435902 | 6.33 | 6.46 | 6.33 | 6.45 | 0.05 | 0.78% | 6.41 | 7 | 6.46 | 2 | 0.00 |
| 2016-12-09 | 3593 | 48090 | 26 | 308914 | 6.32 | 6.48 | 6.31 | 6.48 | 0.03 | 0.47% | 6.41 | 2 | 6.48 | 10 | 0.00 |
| 2016-12-12 | 3593 | 18033 | 45 | 115788 | 6.48 | 6.48 | 6.35 | 6.47 | 0.01 | -0.15% | 6.40 | 2 | 6.46 | 8 | 0.00 |
| 2016-12-13 | 3593 | 117012 | 43 | 738792 | 6.36 | 6.36 | 6.30 | 6.35 | 0.12 | -1.85% | 6.32 | 4 | 6.42 | 2 | 0.00 |
| 2016-12-14 | 3593 | 26005 | 21 | 164050 | 6.35 | 6.40 | 6.29 | 6.40 | 0.05 | 0.79% | 6.30 | 2 | 6.41 | 2 | 0.00 |
| 2016-12-15 | 3593 | 11006 | 10 | 69967 | 6.41 | 6.41 | 6.32 | 6.36 | 0.04 | -0.63% | 6.35 | 3 | 6.39 | 1 | 0.00 |
| 2016-12-16 | 3593 | 52056 | 77 | 330807 | 6.36 | 6.42 | 6.30 | 6.39 | 0.03 | 0.47% | 6.35 | 1 | 6.40 | 7 | 0.00 |
| 2016-12-19 | 3593 | 212017 | 27 | 1354462 | 6.47 | 6.47 | 6.31 | 6.39 | 0.00 | 0% | 6.31 | 4 | 6.39 | 1 | 0.00 |
| 2016-12-20 | 3593 | 40009 | 25 | 255564 | 6.46 | 6.47 | 6.33 | 6.39 | 0.00 | 0% | 6.36 | 3 | 6.39 | 10 | 0.00 |
| 2016-12-21 | 3593 | 15005 | 18 | 95390 | 6.40 | 6.40 | 6.32 | 6.32 | 0.07 | -1.1% | 6.32 | 3 | 6.39 | 5 | 0.00 |
| 2016-12-22 | 3593 | 111107 | 31 | 708917 | 6.32 | 6.40 | 6.32 | 6.39 | 0.07 | 1.11% | 6.35 | 1 | 6.41 | 5 | 0.00 |
| 2016-12-23 | 3593 | 38012 | 29 | 243863 | 6.39 | 6.44 | 6.34 | 6.34 | 0.05 | -0.78% | 6.33 | 4 | 6.43 | 3 | 0.00 |
| 2016-12-26 | 3593 | 153010 | 27 | 975160 | 6.34 | 6.40 | 6.34 | 6.40 | 0.06 | 0.95% | 6.34 | 3 | 6.40 | 1 | 0.00 |
| 2016-12-27 | 3593 | 45203 | 33 | 289893 | 6.47 | 6.47 | 6.35 | 6.37 | 0.03 | -0.47% | 6.37 | 10 | 6.45 | 3 | 0.00 |
| 2016-12-28 | 3593 | 28005 | 18 | 180161 | 6.37 | 6.47 | 6.37 | 6.47 | 0.10 | 1.57% | 6.41 | 10 | 6.47 | 2 | 0.00 |
| 2016-12-29 | 3593 | 123458 | 72 | 813347 | 6.50 | 6.69 | 6.50 | 6.60 | 0.13 | 2.01% | 6.59 | 2 | 6.61 | 10 | 0.00 |
| 2016-12-30 | 3593 | 118013 | 39 | 788795 | 6.60 | 6.77 | 6.60 | 6.65 | 0.05 | 0.76% | 6.65 | 3 | 6.70 | 5 | 0.00 |