F-TPK(3673)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 | 80.50 0 0% | 75.00 -5.5 -6.83% | 67.90 -7.1 -9.47% | 66.70 -1.2 -1.77% | 69.10 2.4 3.6% | 67.50 -1.6 -2.32% | 60.80 -6.7 -9.93% | 60.80 0 0% | 56.00 -4.8 -7.89% | 56.80 0.8 1.43% | 62.40 5.6 9.86% | 68.60 6.2 9.94% | 66.90 -1.7 -2.48% | 68.20 1.3 1.94% | 67.50 -0.7 -1.03% | 69.00 1.5 2.22% | 68.50 -0.5 -0.72% | 68.00 -0.5 -0.73% | 69.00 1 1.47% | 68.00 -1 -1.45% | 69.50 1.5 2.21% | 67.17 | ||||||||||
| 2 月 | 73.70 4.2 6.04% | 72.80 -0.9 -1.22% | 73.90 1.1 1.51% | 74.90 1 1.35% | 74.80 -0.1 -0.13% | 70.50 -4.3 -5.75% | 71.40 0.9 1.28% | 68.40 -3 -4.2% | 70.40 2 2.92% | 70.00 -0.4 -0.57% | 69.50 -0.5 -0.71% | 70.70 1.2 1.73% | 71.44 | |||||||||||||||||||
| 3 月 | 70.80 0.1 0.14% | 71.50 0.7 0.99% | 71.40 -0.1 -0.14% | 72.50 1.1 1.54% | 74.00 1.5 2.07% | 79.90 5.9 7.97% | 78.60 -1.3 -1.63% | 77.10 -1.5 -1.91% | 80.20 3.1 4.02% | 88.20 8 9.98% | 79.40 -8.8 -9.98% | 80.50 1.1 1.39% | 77.10 -3.4 -4.22% | 77.70 0.6 0.78% | 77.30 -0.4 -0.51% | 74.00 -3.3 -4.27% | 73.40 -0.6 -0.81% | 80.00 6.6 8.99% | 76.80 -3.2 -4% | 70.00 -6.8 -8.85% | 69.10 -0.9 -1.29% | 71.00 1.9 2.75% | 70.00 -1 -1.41% | 75.93 | ||||||||
| 4 月 | 70.20 0.2 0.29% | 68.60 -1.6 -2.28% | 67.00 -1.6 -2.33% | 65.70 -1.3 -1.94% | 68.60 2.9 4.41% | 66.20 -2.4 -3.5% | 67.10 0.9 1.36% | 67.50 0.4 0.6% | 67.70 0.2 0.3% | 74.40 6.7 9.9% | 81.30 6.9 9.27% | 78.30 -3 -3.69% | 77.00 -1.3 -1.66% | 76.50 -0.5 -0.65% | 74.60 -1.9 -2.48% | 76.50 1.9 2.55% | 74.30 -2.2 -2.88% | 72.60 -1.7 -2.29% | 67.80 -4.8 -6.61% | 71.38 | ||||||||||||
| 5 月 | 68.20 0.4 0.59% | 66.10 -2.1 -3.08% | 61.00 -5.1 -7.72% | 62.90 1.9 3.11% | 60.80 -2.1 -3.34% | 61.40 0.6 0.99% | 58.90 -2.5 -4.07% | 59.50 0.6 1.02% | 60.70 1.2 2.02% | 60.50 -0.2 -0.33% | 61.40 0.9 1.49% | 61.20 -0.2 -0.33% | 59.80 -1.4 -2.29% | 59.80 0 0% | 64.50 4.7 7.86% | 63.00 -1.5 -2.33% | 63.50 0.5 0.79% | 62.60 -0.9 -1.42% | 62.40 -0.2 -0.32% | 63.00 0.6 0.96% | 65.60 2.6 4.13% | 62.22 | ||||||||||
| 6 月 | 65.30 -0.3 -0.46% | 64.20 -1.1 -1.68% | 67.00 2.8 4.36% | 68.10 1.1 1.64% | 68.10 0 0% | 65.40 -2.7 -3.96% | 65.50 0.1 0.15% | 63.10 -2.4 -3.66% | 63.90 0.8 1.27% | 63.70 -0.2 -0.31% | 61.00 -2.7 -4.24% | 61.30 0.3 0.49% | 62.70 1.4 2.28% | 62.60 -0.1 -0.16% | 62.20 -0.4 -0.64% | 62.00 -0.2 -0.32% | 58.60 -3.4 -5.48% | 60.30 1.7 2.9% | 62.10 1.8 2.99% | 61.60 -0.5 -0.81% | 62.30 0.7 1.14% | 63.39 | ||||||||||
| 7 月 | 62.90 0.6 0.96% | 63.10 0.2 0.32% | 60.30 -2.8 -4.44% | 60.50 0.2 0.33% | 62.00 1.5 2.48% | 61.40 -0.6 -0.97% | 61.70 0.3 0.49% | 63.80 2.1 3.4% | 63.10 -0.7 -1.1% | 65.10 2 3.17% | 64.20 -0.9 -1.38% | 63.40 -0.8 -1.25% | 65.10 1.7 2.68% | 66.40 1.3 2% | 65.10 -1.3 -1.96% | 68.30 3.2 4.92% | 66.70 -1.6 -2.34% | 65.30 -1.4 -2.1% | 61.00 -4.3 -6.58% | 63.38 | ||||||||||||
| 8 月 | 61.40 0.4 0.66% | 61.70 0.3 0.49% | 62.00 0.3 0.49% | 61.60 -0.4 -0.65% | 62.70 1.1 1.79% | 62.70 0 0% | 62.80 0.1 0.16% | 61.50 -1.3 -2.07% | 61.70 0.2 0.33% | 61.40 -0.3 -0.49% | 62.50 1.1 1.79% | 61.80 -0.7 -1.12% | 61.60 -0.2 -0.32% | 60.90 -0.7 -1.14% | 61.00 0.1 0.16% | 60.20 -0.8 -1.31% | 59.80 -0.4 -0.66% | 60.00 0.2 0.33% | 60.90 0.9 1.5% | 60.30 -0.6 -0.99% | 59.10 -1.2 -1.99% | 59.50 0.4 0.68% | 58.50 -1 -1.68% | 61.11 | ||||||||
| 9 月 | 58.70 0.2 0.34% | 55.50 -3.2 -5.45% | 56.10 0.6 1.08% | 58.50 2.4 4.28% | 58.30 -0.2 -0.34% | 58.60 0.3 0.51% | 58.40 -0.2 -0.34% | 57.20 -1.2 -2.05% | 56.50 -0.7 -1.22% | 55.30 -1.2 -2.12% | 51.50 -3.8 -6.87% | 53.10 1.6 3.11% | 51.70 -1.4 -2.64% | 53.20 1.5 2.9% | 52.70 -0.5 -0.94% | 52.20 -0.5 -0.95% | 50.90 -1.3 -2.49% | 49.80 -1.1 -2.16% | 51.20 1.4 2.81% | 54.24 | ||||||||||||
| 10 月 | 50.20 -1 -1.95% | 50.60 0.4 0.8% | 51.20 0.6 1.19% | 50.60 -0.6 -1.17% | 49.30 -1.3 -2.57% | 49.00 -0.3 -0.61% | 48.00 -1 -2.04% | 46.80 -1.2 -2.5% | 45.10 -1.7 -3.63% | 47.85 2.75 6.1% | 47.35 -0.5 -1.04% | 47.55 0.2 0.42% | 48.00 0.45 0.95% | 48.00 0 0% | 48.70 0.7 1.46% | 48.10 -0.6 -1.23% | 49.70 1.6 3.33% | 49.80 0.1 0.2% | 49.55 -0.25 -0.5% | 50.50 0.95 1.92% | 48.9 | |||||||||||
| 11 月 | 51.90 1.4 2.77% | 51.40 -0.5 -0.96% | 51.60 0.2 0.39% | 50.60 -1 -1.94% | 51.80 1.2 2.37% | 51.30 -0.5 -0.97% | 48.65 -2.65 -5.17% | 50.80 2.15 4.42% | 49.70 -1.1 -2.17% | 51.50 1.8 3.62% | 51.20 -0.3 -0.58% | 53.50 2.3 4.49% | 53.00 -0.5 -0.93% | 53.70 0.7 1.32% | 55.50 1.8 3.35% | 55.00 -0.5 -0.9% | 55.50 0.5 0.91% | 54.90 -0.6 -1.08% | 55.00 0.1 0.18% | 55.40 0.4 0.73% | 54.90 -0.5 -0.9% | 53.90 -1 -1.82% | 52.98 | |||||||||
| 12 月 | 55.40 1.5 2.78% | 56.00 0.6 1.08% | 55.20 -0.8 -1.43% | 55.10 -0.1 -0.18% | 55.10 0 0% | 55.10 0 0% | 57.10 2 3.63% | 58.80 1.7 2.98% | 59.20 0.4 0.68% | 58.30 -0.9 -1.52% | 59.50 1.2 2.06% | 59.00 -0.5 -0.84% | 58.10 -0.9 -1.53% | 59.70 1.6 2.75% | 60.30 0.6 1.01% | 60.10 -0.2 -0.33% | 59.70 -0.4 -0.67% | 60.20 0.5 0.84% | 59.30 -0.9 -1.5% | 59.90 0.6 1.01% | 59.00 -0.9 -1.5% | 59.50 0.5 0.85% | 58.15 |
說明:最高漲幅:9.98%最低跌幅:-9.98% 最高價:88.20最低價:45.10平均價:62.35,灰色底表示週末,漲150天(227.65)元,跌143天(-217)元,平盤10天
10%=7,9%=2,8%=3,6%=4,5%=1,4%=12,3%=24,2%=27,1%=45,0%=35,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=4,-6%=7,-7%=15,-8%=16,-9%=42,-10%=48,
| 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 | 3673 | 7437038 | 3824 | 600615658 | 81.50 | 82.10 | 79.60 | 80.50 | 2.00 | 0% | 80.50 | 359 | 80.60 | 17 | 0.00 |
| 2016-01-05 | 3673 | 17506296 | 9681 | 1330813143 | 79.80 | 79.80 | 74.50 | 75.00 | 5.50 | -6.83% | 75.00 | 199 | 75.10 | 3 | 0.00 |
| 2016-01-06 | 3673 | 26135049 | 13329 | 1841897505 | 75.60 | 75.60 | 67.90 | 67.90 | 7.10 | -9.47% | 67.90 | 93 | 68.00 | 90 | 0.00 |
| 2016-01-07 | 3673 | 22690739 | 12392 | 1528519101 | 67.00 | 70.60 | 64.00 | 66.70 | 1.20 | -1.77% | 66.70 | 33 | 66.80 | 22 | 0.00 |
| 2016-01-08 | 3673 | 12151097 | 6915 | 836165614 | 67.50 | 70.50 | 66.80 | 69.10 | 2.40 | 3.6% | 69.10 | 95 | 69.40 | 10 | 0.00 |
| 2016-01-11 | 3673 | 8520228 | 4463 | 574790354 | 67.80 | 68.70 | 66.10 | 67.50 | 1.60 | -2.32% | 67.50 | 62 | 67.60 | 6 | 0.00 |
| 2016-01-12 | 3673 | 21055270 | 11233 | 1335035753 | 68.50 | 69.10 | 60.80 | 60.80 | 6.70 | -9.93% | 0.00 | 0 | 60.80 | 72 | 0.00 |
| 2016-01-13 | 3673 | 22025671 | 11518 | 1341561263 | 61.80 | 62.80 | 59.60 | 60.80 | 0.00 | 0% | 60.70 | 11 | 60.80 | 653 | 0.00 |
| 2016-01-14 | 3673 | 23048523 | 11717 | 1326404072 | 58.70 | 59.40 | 55.50 | 56.00 | 4.80 | -7.89% | 56.00 | 66 | 56.20 | 16 | 0.00 |
| 2016-01-15 | 3673 | 23468250 | 12381 | 1366098268 | 57.80 | 60.50 | 56.40 | 56.80 | 0.80 | 1.43% | 56.70 | 128 | 56.80 | 48 | 0.00 |
| 2016-01-18 | 3673 | 25657305 | 11612 | 1531484130 | 55.00 | 62.40 | 55.00 | 62.40 | 5.60 | 9.86% | 62.40 | 414 | 0.00 | 0 | 0.00 |
| 2016-01-19 | 3673 | 28873387 | 13301 | 1913573745 | 63.70 | 68.60 | 63.70 | 68.60 | 6.20 | 9.94% | 68.60 | 3108 | 0.00 | 0 | 0.00 |
| 2016-01-20 | 3673 | 30497450 | 15839 | 2097213601 | 69.40 | 71.40 | 66.50 | 66.90 | 1.70 | -2.48% | 66.80 | 90 | 66.90 | 19 | 0.00 |
| 2016-01-21 | 3673 | 12163648 | 6355 | 823292956 | 68.50 | 69.00 | 66.60 | 68.20 | 1.30 | 1.94% | 68.20 | 9 | 68.30 | 25 | 0.00 |
| 2016-01-22 | 3673 | 10103255 | 5321 | 688743508 | 69.50 | 70.00 | 66.90 | 67.50 | 0.70 | -1.03% | 67.50 | 111 | 67.70 | 2 | 0.00 |
| 2016-01-25 | 3673 | 6967576 | 3637 | 479571244 | 69.40 | 69.50 | 68.30 | 69.00 | 1.50 | 2.22% | 68.90 | 1 | 69.00 | 12 | 0.00 |
| 2016-01-26 | 3673 | 5567164 | 2875 | 378838317 | 68.00 | 68.80 | 67.40 | 68.50 | 0.50 | -0.72% | 68.50 | 229 | 68.60 | 20 | 0.00 |
| 2016-01-27 | 3673 | 16897742 | 8818 | 1183095156 | 69.70 | 71.80 | 68.00 | 68.00 | 0.50 | -0.73% | 68.00 | 320 | 68.10 | 2 | 0.00 |
| 2016-01-28 | 3673 | 16738167 | 8165 | 1122232423 | 67.50 | 69.00 | 65.10 | 69.00 | 1.00 | 1.47% | 68.50 | 4 | 69.00 | 67 | 0.00 |
| 2016-01-29 | 3673 | 11588364 | 6540 | 796607631 | 68.90 | 69.80 | 67.90 | 68.00 | 1.00 | -1.45% | 68.00 | 297 | 68.10 | 19 | 0.00 |
| 2016-01-30 | 3673 | 13525611 | 7057 | 949267063 | 68.80 | 71.30 | 68.70 | 69.50 | 1.50 | 2.21% | 69.50 | 195 | 69.60 | 5 | 0.00 |
| 2016-02-02 | 3673 | 12494168 | 6482 | 927349864 | 74.70 | 75.30 | 73.10 | 73.70 | 0.50 | 6.04% | 73.70 | 157 | 73.80 | 1 | 0.00 |
| 2016-02-03 | 3673 | 14814368 | 7445 | 1097051264 | 74.10 | 75.70 | 72.80 | 72.80 | 0.90 | -1.22% | 72.80 | 177 | 72.90 | 1 | 0.00 |
| 2016-02-15 | 3673 | 6720330 | 3407 | 492207054 | 71.20 | 74.00 | 71.20 | 73.90 | 1.10 | 1.51% | 73.80 | 8 | 73.90 | 256 | 0.00 |
| 2016-02-16 | 3673 | 10168950 | 5118 | 764738450 | 74.50 | 76.30 | 74.00 | 74.90 | 1.00 | 1.35% | 74.90 | 17 | 75.00 | 66 | 0.00 |
| 2016-02-17 | 3673 | 9782698 | 5566 | 736544008 | 75.50 | 76.00 | 74.30 | 74.80 | 0.10 | -0.13% | 74.80 | 18 | 75.00 | 389 | 0.00 |
| 2016-02-18 | 3673 | 14634706 | 7807 | 1069581966 | 75.50 | 76.30 | 70.50 | 70.50 | 4.30 | -5.75% | 70.50 | 10 | 70.60 | 3 | 0.00 |
| 2016-02-19 | 3673 | 24179132 | 11812 | 1699460923 | 70.60 | 72.30 | 67.80 | 71.40 | 0.90 | 1.28% | 71.30 | 12 | 71.40 | 76 | 0.00 |
| 2016-02-22 | 3673 | 13423324 | 6689 | 930203483 | 71.40 | 72.00 | 68.40 | 68.40 | 3.00 | -4.2% | 68.40 | 89 | 68.50 | 5 | 0.00 |
| 2016-02-23 | 3673 | 12405850 | 6816 | 860090940 | 69.00 | 70.90 | 67.40 | 70.40 | 2.00 | 2.92% | 70.30 | 1 | 70.40 | 67 | 0.00 |
| 2016-02-24 | 3673 | 6376461 | 3528 | 443167006 | 70.00 | 70.10 | 68.60 | 70.00 | 0.40 | -0.57% | 70.00 | 5 | 70.10 | 12 | 0.00 |
| 2016-02-25 | 3673 | 8866644 | 4623 | 615719355 | 70.60 | 70.60 | 68.10 | 69.50 | 0.50 | -0.71% | 69.30 | 45 | 69.50 | 36 | 0.00 |
| 2016-02-26 | 3673 | 8487819 | 4633 | 595654837 | 69.50 | 71.20 | 69.00 | 70.70 | 1.20 | 1.73% | 70.70 | 27 | 70.80 | 47 | 0.00 |
| 2016-03-01 | 3673 | 8021380 | 4126 | 569129688 | 71.20 | 71.80 | 70.30 | 70.80 | 0.10 | 0.14% | 70.70 | 99 | 70.80 | 76 | 0.00 |
| 2016-03-02 | 3673 | 12303800 | 6882 | 891605220 | 71.90 | 73.60 | 71.20 | 71.50 | 0.70 | 0.99% | 71.50 | 8 | 71.70 | 3 | 0.00 |
| 2016-03-03 | 3673 | 6792318 | 3557 | 484658770 | 72.00 | 72.50 | 70.20 | 71.40 | 0.10 | -0.14% | 71.30 | 2 | 71.40 | 24 | 0.00 |
| 2016-03-04 | 3673 | 7889698 | 4394 | 569504900 | 71.40 | 73.00 | 71.40 | 72.50 | 1.10 | 1.54% | 72.40 | 55 | 72.50 | 36 | 0.00 |
| 2016-03-07 | 3673 | 10699376 | 5937 | 779980424 | 72.50 | 74.00 | 71.50 | 74.00 | 1.50 | 2.07% | 73.90 | 74 | 74.00 | 29 | 0.00 |
| 2016-03-08 | 3673 | 38919807 | 19610 | 2147483647 | 74.50 | 81.30 | 74.50 | 79.90 | 5.90 | 7.97% | 79.90 | 32 | 80.00 | 63 | 0.00 |
| 2016-03-09 | 3673 | 15581030 | 8126 | 1227500867 | 79.80 | 80.30 | 77.70 | 78.60 | 1.30 | -1.63% | 78.60 | 15 | 78.70 | 21 | 0.00 |
| 2016-03-10 | 3673 | 24417280 | 12743 | 1965860316 | 79.50 | 82.70 | 77.10 | 77.10 | 1.50 | -1.91% | 77.10 | 205 | 77.20 | 3 | 0.00 |
| 2016-03-11 | 3673 | 23539837 | 13160 | 1876025035 | 79.00 | 81.50 | 77.40 | 80.20 | 3.10 | 4.02% | 80.20 | 14 | 80.30 | 55 | 0.00 |
| 2016-03-14 | 3673 | 32724702 | 15840 | 2147483647 | 82.20 | 88.20 | 81.60 | 88.20 | 8.00 | 9.98% | 88.20 | 8566 | 0.00 | 0 | 0.00 |
| 2016-03-15 | 3673 | 43128904 | 22970 | 2147483647 | 90.20 | 90.90 | 79.40 | 79.40 | 8.80 | -9.98% | 0.00 | 0 | 79.40 | 504 | 0.00 |
| 2016-03-16 | 3673 | 16776095 | 9384 | 1344368251 | 80.60 | 81.30 | 78.50 | 80.50 | 1.10 | 1.39% | 80.40 | 7 | 80.50 | 123 | 0.00 |
| 2016-03-17 | 3673 | 30822926 | 16210 | 2147483647 | 81.70 | 82.30 | 74.00 | 77.10 | 3.40 | -4.22% | 77.00 | 118 | 77.10 | 9 | 0.00 |
| 2016-03-18 | 3673 | 13263200 | 7264 | 1022258138 | 77.40 | 78.30 | 75.50 | 77.70 | 0.60 | 0.78% | 77.60 | 13 | 77.70 | 14 | 0.00 |
| 2016-03-21 | 3673 | 8311947 | 4464 | 646227879 | 78.10 | 78.50 | 76.80 | 77.30 | 0.40 | -0.51% | 77.30 | 53 | 77.50 | 5 | 0.00 |
| 2016-03-22 | 3673 | 7332772 | 4508 | 551050800 | 78.20 | 78.20 | 74.00 | 74.00 | 3.30 | -4.27% | 74.00 | 137 | 74.10 | 1 | 0.00 |
| 2016-03-23 | 3673 | 5025600 | 2811 | 373975817 | 73.60 | 75.80 | 73.40 | 73.40 | 0.60 | -0.81% | 73.40 | 199 | 73.50 | 1 | 0.00 |
| 2016-03-24 | 3673 | 17716673 | 9917 | 1393153540 | 73.50 | 80.60 | 73.50 | 80.00 | 6.60 | 8.99% | 80.00 | 12 | 80.10 | 242 | 0.00 |
| 2016-03-25 | 3673 | 10578143 | 5794 | 818347835 | 76.80 | 78.90 | 76.40 | 76.80 | 3.20 | -4% | 76.80 | 24 | 76.90 | 21 | 0.00 |
| 2016-03-28 | 3673 | 17784657 | 10419 | 1273123212 | 76.80 | 77.30 | 70.00 | 70.00 | 6.80 | -8.85% | 70.00 | 168 | 70.20 | 4 | 0.00 |
| 2016-03-29 | 3673 | 13144755 | 7320 | 917288350 | 70.50 | 71.20 | 68.60 | 69.10 | 0.90 | -1.29% | 69.10 | 39 | 69.30 | 14 | 0.00 |
| 2016-03-30 | 3673 | 17614200 | 10217 | 1228164018 | 70.00 | 72.00 | 67.00 | 71.00 | 1.90 | 2.75% | 71.00 | 89 | 71.10 | 5 | 0.00 |
| 2016-03-31 | 3673 | 7708725 | 4092 | 541662234 | 71.00 | 71.50 | 69.70 | 70.00 | 1.00 | -1.41% | 69.90 | 66 | 70.00 | 10 | 0.00 |
| 2016-04-01 | 3673 | 6559450 | 3749 | 455523640 | 70.20 | 70.30 | 68.20 | 70.20 | 0.20 | 0.29% | 70.10 | 6 | 70.20 | 25 | 0.00 |
| 2016-04-06 | 3673 | 7100652 | 4147 | 487806250 | 69.70 | 70.10 | 67.50 | 68.60 | 1.60 | -2.28% | 68.60 | 33 | 68.70 | 4 | 0.00 |
| 2016-04-07 | 3673 | 10707652 | 6089 | 720320233 | 67.50 | 68.90 | 66.30 | 67.00 | 1.60 | -2.33% | 67.00 | 80 | 67.10 | 9 | 0.00 |
| 2016-04-08 | 3673 | 9095440 | 5165 | 602827380 | 67.00 | 67.60 | 65.50 | 65.70 | 1.30 | -1.94% | 65.70 | 73 | 65.80 | 9 | 0.00 |
| 2016-04-11 | 3673 | 14986425 | 8145 | 1033702425 | 66.30 | 70.50 | 66.00 | 68.60 | 2.90 | 4.41% | 68.60 | 91 | 68.80 | 6 | 0.00 |
| 2016-04-12 | 3673 | 10908730 | 5984 | 741240286 | 69.10 | 69.70 | 66.20 | 66.20 | 2.40 | -3.5% | 66.20 | 65 | 66.30 | 16 | 0.00 |
| 2016-04-13 | 3673 | 12978769 | 7459 | 858914107 | 67.00 | 67.50 | 64.60 | 67.10 | 0.90 | 1.36% | 67.00 | 101 | 67.10 | 54 | 0.00 |
| 2016-04-14 | 3673 | 10202410 | 5555 | 697010998 | 67.50 | 69.70 | 67.20 | 67.50 | 0.40 | 0.6% | 67.50 | 73 | 67.60 | 12 | 0.00 |
| 2016-04-15 | 3673 | 10078989 | 5262 | 682833833 | 69.60 | 69.60 | 66.30 | 67.70 | 0.20 | 0.3% | 67.60 | 38 | 67.70 | 5 | 0.00 |
| 2016-04-18 | 3673 | 30787459 | 15530 | 2147483647 | 67.70 | 74.40 | 67.70 | 74.40 | 6.70 | 9.9% | 74.40 | 8800 | 0.00 | 0 | 0.00 |
| 2016-04-19 | 3673 | 54158894 | 26557 | 2147483647 | 77.00 | 81.80 | 75.70 | 81.30 | 6.90 | 9.27% | 81.20 | 55 | 81.30 | 234 | 0.00 |
| 2016-04-20 | 3673 | 25634891 | 13532 | 2039685562 | 81.00 | 81.50 | 78.10 | 78.30 | 3.00 | -3.69% | 78.30 | 118 | 78.40 | 1 | 0.00 |
| 2016-04-21 | 3673 | 24223888 | 12544 | 1917617464 | 79.80 | 81.30 | 76.80 | 77.00 | 1.30 | -1.66% | 77.00 | 68 | 77.10 | 7 | 0.00 |
| 2016-04-22 | 3673 | 21128307 | 11572 | 1640688878 | 78.30 | 79.50 | 75.80 | 76.50 | 0.50 | -0.65% | 76.50 | 56 | 76.60 | 30 | 0.00 |
| 2016-04-25 | 3673 | 11495215 | 6171 | 863658572 | 76.80 | 76.80 | 74.20 | 74.60 | 1.90 | -2.48% | 74.50 | 59 | 74.60 | 12 | 0.00 |
| 2016-04-26 | 3673 | 12442420 | 6768 | 940732584 | 75.10 | 76.60 | 74.10 | 76.50 | 1.90 | 2.55% | 76.40 | 1 | 76.50 | 4 | 0.00 |
| 2016-04-27 | 3673 | 10508295 | 5632 | 785605875 | 75.50 | 75.70 | 74.20 | 74.30 | 2.20 | -2.88% | 74.30 | 134 | 74.40 | 12 | 0.00 |
| 2016-04-28 | 3673 | 8568232 | 4702 | 633334437 | 75.00 | 75.60 | 72.60 | 72.60 | 1.70 | -2.29% | 72.60 | 52 | 72.70 | 2 | 0.00 |
| 2016-04-29 | 3673 | 19666131 | 10014 | 1360799008 | 71.00 | 71.50 | 67.80 | 67.80 | 4.80 | -6.61% | 67.80 | 6 | 67.90 | 11 | 0.00 |
| 2016-05-03 | 3673 | 8138596 | 4666 | 551844198 | 68.10 | 68.80 | 66.70 | 68.20 | 0.40 | 0.59% | 68.10 | 5 | 68.20 | 27 | 0.00 |
| 2016-05-04 | 3673 | 12030801 | 6607 | 798428461 | 67.80 | 68.60 | 65.00 | 66.10 | 2.10 | -3.08% | 66.00 | 146 | 66.10 | 2 | 0.00 |
| 2016-05-05 | 3673 | 21037650 | 11673 | 1323095700 | 66.40 | 66.90 | 59.50 | 61.00 | 5.10 | -7.72% | 60.90 | 5 | 61.00 | 5 | 0.00 |
| 2016-05-06 | 3673 | 25994368 | 14290 | 1575380952 | 61.00 | 63.50 | 58.00 | 62.90 | 1.90 | 3.11% | 62.80 | 55 | 62.90 | 25 | 0.00 |
| 2016-05-09 | 3673 | 10651017 | 6394 | 659022845 | 62.00 | 63.80 | 60.80 | 60.80 | 2.10 | -3.34% | 60.80 | 14 | 60.90 | 4 | 0.00 |
| 2016-05-10 | 3673 | 10038807 | 5720 | 616118687 | 59.90 | 62.70 | 59.20 | 61.40 | 0.60 | 0.99% | 61.40 | 52 | 61.50 | 16 | 0.00 |
| 2016-05-11 | 3673 | 11785872 | 6761 | 711371117 | 61.40 | 62.70 | 58.50 | 58.90 | 2.50 | -4.07% | 58.90 | 1 | 59.00 | 42 | 0.00 |
| 2016-05-12 | 3673 | 12261086 | 7082 | 734591323 | 58.20 | 61.40 | 58.20 | 59.50 | 0.60 | 1.02% | 59.40 | 20 | 59.50 | 29 | 0.00 |
| 2016-05-13 | 3673 | 22930589 | 12539 | 1324225084 | 59.30 | 60.70 | 55.30 | 60.70 | 1.20 | 2.02% | 60.60 | 2 | 60.70 | 14 | 0.00 |
| 2016-05-16 | 3673 | 10549660 | 6049 | 641491060 | 60.50 | 61.90 | 59.50 | 60.50 | 0.20 | -0.33% | 60.50 | 98 | 60.60 | 2 | 0.00 |
| 2016-05-17 | 3673 | 8980631 | 5254 | 553789232 | 60.80 | 62.70 | 60.70 | 61.40 | 0.90 | 1.49% | 61.40 | 318 | 61.50 | 5 | 0.00 |
| 2016-05-18 | 3673 | 6699889 | 3918 | 410636971 | 60.60 | 62.30 | 60.50 | 61.20 | 0.20 | -0.33% | 61.20 | 55 | 61.30 | 4 | 0.00 |
| 2016-05-19 | 3673 | 7617500 | 3958 | 460306096 | 61.70 | 61.80 | 59.70 | 59.80 | 1.40 | -2.29% | 59.80 | 13 | 59.90 | 1 | 0.00 |
| 2016-05-20 | 3673 | 8774300 | 4704 | 521104040 | 59.90 | 60.60 | 58.50 | 59.80 | 0.00 | 0% | 59.60 | 12 | 59.80 | 66 | 0.00 |
| 2016-05-23 | 3673 | 15495585 | 8579 | 978602754 | 60.40 | 64.90 | 60.40 | 64.50 | 4.70 | 7.86% | 64.40 | 7 | 64.50 | 163 | 0.00 |
| 2016-05-24 | 3673 | 9680620 | 5189 | 621337095 | 64.80 | 65.70 | 63.00 | 63.00 | 1.50 | -2.33% | 62.90 | 293 | 63.00 | 199 | 0.00 |
| 2016-05-25 | 3673 | 21279381 | 11603 | 1381667593 | 64.00 | 67.00 | 63.50 | 63.50 | 0.50 | 0.79% | 63.50 | 256 | 63.70 | 1 | 0.00 |
| 2016-05-26 | 3673 | 16223260 | 9124 | 1025515426 | 63.50 | 64.50 | 62.20 | 62.60 | 0.90 | -1.42% | 62.60 | 107 | 62.70 | 2 | 0.00 |
| 2016-05-27 | 3673 | 18114375 | 9482 | 1154867135 | 63.60 | 65.50 | 62.30 | 62.40 | 0.20 | -0.32% | 62.40 | 87 | 62.60 | 6 | 0.00 |
| 2016-05-30 | 3673 | 8938746 | 4815 | 562202198 | 62.40 | 63.80 | 62.00 | 63.00 | 0.60 | 0.96% | 63.00 | 69 | 63.10 | 65 | 0.00 |
| 2016-05-31 | 3673 | 22067735 | 11594 | 1440132216 | 63.70 | 66.40 | 63.40 | 65.60 | 2.60 | 4.13% | 65.50 | 6 | 65.60 | 76 | 0.00 |
| 2016-06-01 | 3673 | 10021136 | 5565 | 659089976 | 66.00 | 66.50 | 65.20 | 65.30 | 0.30 | -0.46% | 65.30 | 179 | 65.40 | 1 | 0.00 |
| 2016-06-02 | 3673 | 13531492 | 7340 | 883389185 | 65.70 | 66.60 | 63.70 | 64.20 | 1.10 | -1.68% | 64.20 | 56 | 64.30 | 12 | 0.00 |
| 2016-06-03 | 3673 | 23413574 | 12519 | 1567455044 | 65.00 | 69.10 | 64.30 | 67.00 | 2.80 | 4.36% | 67.00 | 164 | 67.10 | 26 | 0.00 |
| 2016-06-04 | 3673 | 15439880 | 8491 | 1054620280 | 67.80 | 69.40 | 67.30 | 68.10 | 1.10 | 1.64% | 68.10 | 41 | 68.20 | 20 | 0.00 |
| 2016-06-06 | 3673 | 14584520 | 7742 | 999512559 | 68.50 | 69.80 | 67.40 | 68.10 | 0.00 | 0% | 68.10 | 165 | 68.20 | 3 | 0.00 |
| 2016-06-07 | 3673 | 16350469 | 8922 | 1089807164 | 68.60 | 68.80 | 65.30 | 65.40 | 2.70 | -3.96% | 65.40 | 1 | 65.50 | 6 | 0.00 |
| 2016-06-08 | 3673 | 8948955 | 4934 | 588990650 | 65.90 | 66.70 | 64.80 | 65.50 | 0.10 | 0.15% | 65.50 | 14 | 65.60 | 31 | 0.00 |
| 2016-06-13 | 3673 | 7846825 | 4767 | 496432951 | 64.70 | 64.70 | 62.20 | 63.10 | 2.40 | -3.66% | 63.00 | 22 | 63.10 | 96 | 0.00 |
| 2016-06-14 | 3673 | 5500280 | 3469 | 350995020 | 63.30 | 64.50 | 63.10 | 63.90 | 0.80 | 1.27% | 63.90 | 10 | 64.00 | 10 | 0.00 |
| 2016-06-15 | 3673 | 6005388 | 3716 | 382779752 | 64.40 | 64.50 | 62.80 | 63.70 | 0.20 | -0.31% | 63.70 | 181 | 63.80 | 1 | 0.00 |
| 2016-06-16 | 3673 | 12346146 | 7008 | 763022131 | 63.40 | 63.40 | 60.90 | 61.00 | 2.70 | -4.24% | 61.00 | 17 | 61.10 | 2 | 0.00 |
| 2016-06-17 | 3673 | 8200169 | 4431 | 507518956 | 62.10 | 63.00 | 61.20 | 61.30 | 0.30 | 0.49% | 61.30 | 59 | 61.40 | 11 | 0.00 |
| 2016-06-20 | 3673 | 5648087 | 3200 | 351699951 | 62.00 | 62.70 | 61.50 | 62.70 | 1.40 | 2.28% | 62.60 | 13 | 62.70 | 67 | 0.00 |
| 2016-06-21 | 3673 | 6146595 | 3798 | 386679305 | 63.00 | 63.50 | 62.30 | 62.60 | 0.10 | -0.16% | 62.60 | 248 | 62.70 | 2 | 0.00 |
| 2016-06-22 | 3673 | 5343490 | 3046 | 331331823 | 62.70 | 62.80 | 61.60 | 62.20 | 0.40 | -0.64% | 62.20 | 10 | 62.30 | 100 | 0.00 |
| 2016-06-23 | 3673 | 10622760 | 5941 | 669587292 | 62.30 | 64.10 | 62.00 | 62.00 | 0.20 | -0.32% | 62.00 | 188 | 62.10 | 13 | 0.00 |
| 2016-06-24 | 3673 | 14851603 | 8660 | 889583877 | 62.10 | 62.50 | 57.10 | 58.60 | 3.40 | -5.48% | 58.60 | 162 | 58.80 | 11 | 0.00 |
| 2016-06-27 | 3673 | 6442395 | 3635 | 384168618 | 59.50 | 60.30 | 58.80 | 60.30 | 1.70 | 2.9% | 60.20 | 1 | 60.30 | 78 | 0.00 |
| 2016-06-28 | 3673 | 11228433 | 6572 | 691648486 | 59.90 | 63.00 | 59.50 | 62.10 | 1.80 | 2.99% | 62.10 | 98 | 62.20 | 8 | 0.00 |
| 2016-06-29 | 3673 | 7258400 | 4004 | 451690600 | 62.50 | 63.20 | 61.60 | 61.60 | 0.50 | -0.81% | 61.60 | 130 | 61.70 | 7 | 0.00 |
| 2016-06-30 | 3673 | 4974182 | 2632 | 308716975 | 62.40 | 62.50 | 61.40 | 62.30 | 0.70 | 1.14% | 62.20 | 2 | 62.30 | 56 | 0.00 |
| 2016-07-01 | 3673 | 19721498 | 10663 | 1264308868 | 63.00 | 65.40 | 62.60 | 62.90 | 0.60 | 0.96% | 62.80 | 133 | 62.90 | 7 | 0.00 |
| 2016-07-04 | 3673 | 5959496 | 3392 | 372066395 | 62.50 | 63.10 | 61.70 | 63.10 | 0.20 | 0.32% | 63.00 | 10 | 63.10 | 25 | 0.00 |
| 2016-07-06 | 3673 | 8456467 | 4948 | 513150300 | 61.70 | 61.70 | 59.90 | 60.30 | 2.10 | -4.44% | 60.30 | 143 | 60.40 | 13 | 0.00 |
| 2016-07-07 | 3673 | 5193872 | 2733 | 315374856 | 60.70 | 61.30 | 60.40 | 60.50 | 0.20 | 0.33% | 60.50 | 8 | 60.60 | 53 | 0.00 |
| 2016-07-11 | 3673 | 6586645 | 3571 | 407423361 | 61.60 | 62.60 | 61.00 | 62.00 | 1.50 | 2.48% | 61.90 | 38 | 62.00 | 27 | 0.00 |
| 2016-07-12 | 3673 | 6095680 | 2991 | 375898084 | 62.00 | 62.30 | 61.30 | 61.40 | 0.60 | -0.97% | 61.40 | 13 | 61.50 | 8 | 0.00 |
| 2016-07-13 | 3673 | 4578237 | 2591 | 283037697 | 61.90 | 62.30 | 61.20 | 61.70 | 0.30 | 0.49% | 61.70 | 90 | 61.80 | 13 | 0.00 |
| 2016-07-14 | 3673 | 14080608 | 7600 | 894390024 | 61.80 | 64.90 | 61.20 | 63.80 | 2.10 | 3.4% | 63.80 | 291 | 63.90 | 61 | 0.00 |
| 2016-07-15 | 3673 | 9228033 | 4600 | 590028080 | 64.40 | 64.80 | 63.10 | 63.10 | 0.70 | -1.1% | 63.10 | 126 | 63.20 | 4 | 0.00 |
| 2016-07-18 | 3673 | 12114841 | 6381 | 783058265 | 63.30 | 65.50 | 63.00 | 65.10 | 2.00 | 3.17% | 65.10 | 50 | 65.20 | 123 | 0.00 |
| 2016-07-19 | 3673 | 9233438 | 4975 | 600300462 | 65.80 | 66.40 | 64.20 | 64.20 | 0.90 | -1.38% | 64.20 | 1 | 64.30 | 1 | 0.00 |
| 2016-07-20 | 3673 | 7283600 | 3994 | 466035159 | 64.20 | 65.10 | 63.10 | 63.40 | 0.80 | -1.25% | 63.40 | 33 | 63.50 | 16 | 0.00 |
| 2016-07-21 | 3673 | 14023015 | 7667 | 915857971 | 63.90 | 66.40 | 63.60 | 65.10 | 1.70 | 2.68% | 65.00 | 119 | 65.10 | 24 | 0.00 |
| 2016-07-22 | 3673 | 19631183 | 10027 | 1310168441 | 65.20 | 67.80 | 65.20 | 66.40 | 1.30 | 2% | 66.30 | 11 | 66.40 | 177 | 0.00 |
| 2016-07-25 | 3673 | 10069512 | 5140 | 661699128 | 67.30 | 67.40 | 64.80 | 65.10 | 1.30 | -1.96% | 65.10 | 71 | 65.20 | 1 | 0.00 |
| 2016-07-26 | 3673 | 19577017 | 10232 | 1319082062 | 66.00 | 68.70 | 65.60 | 68.30 | 3.20 | 4.92% | 68.20 | 4 | 68.30 | 74 | 0.00 |
| 2016-07-27 | 3673 | 25848301 | 13124 | 1771058615 | 69.40 | 70.20 | 66.60 | 66.70 | 1.60 | -2.34% | 66.70 | 65 | 66.80 | 27 | 0.00 |
| 2016-07-28 | 3673 | 14188034 | 7697 | 940538317 | 66.50 | 67.70 | 65.30 | 65.30 | 1.40 | -2.1% | 65.30 | 17 | 65.50 | 7 | 0.00 |
| 2016-07-29 | 3673 | 34444518 | 16649 | 2113521398 | 62.10 | 63.20 | 59.70 | 61.00 | 4.30 | -6.58% | 60.90 | 1 | 61.00 | 124 | 0.00 |
| 2016-08-01 | 3673 | 10117082 | 5549 | 614634526 | 60.50 | 61.50 | 59.80 | 61.40 | 0.40 | 0.66% | 61.30 | 5 | 61.40 | 90 | 0.00 |
| 2016-08-02 | 3673 | 7813486 | 4501 | 484266132 | 61.50 | 62.70 | 61.10 | 61.70 | 0.30 | 0.49% | 61.70 | 83 | 61.80 | 6 | 0.00 |
| 2016-08-03 | 3673 | 5983200 | 3342 | 366844300 | 61.30 | 62.00 | 60.80 | 62.00 | 0.30 | 0.49% | 61.80 | 2 | 62.00 | 108 | 0.00 |
| 2016-08-04 | 3673 | 9751170 | 4847 | 608416140 | 61.80 | 63.10 | 61.60 | 61.60 | 0.40 | -0.65% | 61.50 | 190 | 61.60 | 21 | 0.00 |
| 2016-08-05 | 3673 | 13646506 | 6954 | 866228223 | 63.80 | 64.40 | 62.60 | 62.70 | 1.10 | 1.79% | 62.70 | 64 | 62.80 | 9 | 0.00 |
| 2016-08-08 | 3673 | 4990250 | 2737 | 314170272 | 63.40 | 63.60 | 62.60 | 62.70 | 0.00 | 0% | 62.70 | 17 | 62.80 | 3 | 0.00 |
| 2016-08-09 | 3673 | 4145601 | 2332 | 260908339 | 63.20 | 63.40 | 62.60 | 62.80 | 0.10 | 0.16% | 62.80 | 45 | 62.90 | 29 | 0.00 |
| 2016-08-10 | 3673 | 6775040 | 3598 | 418669566 | 63.10 | 63.30 | 61.20 | 61.50 | 1.30 | -2.07% | 61.50 | 27 | 61.60 | 74 | 0.00 |
| 2016-08-11 | 3673 | 5403680 | 3019 | 330842660 | 61.10 | 61.90 | 60.60 | 61.70 | 0.20 | 0.33% | 61.60 | 1 | 61.70 | 45 | 0.00 |
| 2016-08-12 | 3673 | 3352462 | 1935 | 207014861 | 61.80 | 62.40 | 61.30 | 61.40 | 0.30 | -0.49% | 61.40 | 46 | 61.50 | 2 | 0.00 |
| 2016-08-15 | 3673 | 2759192 | 1565 | 170524497 | 61.50 | 62.50 | 61.00 | 62.50 | 1.10 | 1.79% | 62.40 | 1 | 62.50 | 76 | 0.00 |
| 2016-08-16 | 3673 | 3014900 | 1736 | 187336100 | 62.90 | 62.90 | 61.70 | 61.80 | 0.70 | -1.12% | 61.80 | 3 | 61.90 | 1 | 0.00 |
| 2016-08-17 | 3673 | 4943700 | 3150 | 302456188 | 61.60 | 62.00 | 60.30 | 61.60 | 0.20 | -0.32% | 61.50 | 1 | 61.60 | 26 | 0.00 |
| 2016-08-18 | 3673 | 2200026 | 1386 | 134390180 | 61.20 | 61.60 | 60.80 | 60.90 | 0.70 | -1.14% | 60.90 | 97 | 61.00 | 8 | 0.00 |
| 2016-08-19 | 3673 | 20421220 | 9328 | 1281079737 | 61.20 | 64.20 | 60.90 | 61.00 | 0.10 | 0.16% | 61.00 | 455 | 61.10 | 5 | 0.00 |
| 2016-08-22 | 3673 | 8368750 | 4819 | 502510147 | 61.00 | 61.30 | 59.30 | 60.20 | 0.80 | -1.31% | 60.10 | 10 | 60.20 | 32 | 0.00 |
| 2016-08-23 | 3673 | 3883136 | 2373 | 233062826 | 60.30 | 60.80 | 59.50 | 59.80 | 0.40 | -0.66% | 59.70 | 161 | 59.80 | 5 | 0.00 |
| 2016-08-24 | 3673 | 2584939 | 1591 | 155119740 | 60.10 | 60.50 | 59.50 | 60.00 | 0.20 | 0.33% | 59.90 | 39 | 60.00 | 4 | 0.00 |
| 2016-08-25 | 3673 | 4490384 | 2685 | 272747289 | 60.00 | 61.40 | 59.80 | 60.90 | 0.90 | 1.5% | 60.80 | 8 | 60.90 | 13 | 0.00 |
| 2016-08-26 | 3673 | 2074255 | 1348 | 125738575 | 61.20 | 61.20 | 60.30 | 60.30 | 0.60 | -0.99% | 60.30 | 32 | 60.40 | 8 | 0.00 |
| 2016-08-29 | 3673 | 6456085 | 4245 | 382389712 | 60.50 | 60.60 | 58.60 | 59.10 | 1.20 | -1.99% | 59.10 | 33 | 59.20 | 1 | 0.00 |
| 2016-08-30 | 3673 | 3102667 | 1803 | 184390052 | 59.30 | 59.80 | 59.10 | 59.50 | 0.40 | 0.68% | 59.50 | 84 | 59.60 | 101 | 0.00 |
| 2016-08-31 | 3673 | 6013748 | 3380 | 351292057 | 59.30 | 59.60 | 57.60 | 58.50 | 1.00 | -1.68% | 58.40 | 9 | 58.50 | 8 | 0.00 |
| 2016-09-01 | 3673 | 3442440 | 1912 | 203080260 | 58.70 | 59.70 | 58.60 | 58.70 | 0.20 | 0.34% | 58.70 | 77 | 58.90 | 7 | 0.00 |
| 2016-09-02 | 3673 | 14106038 | 7086 | 796869815 | 58.10 | 58.30 | 55.50 | 55.50 | 3.20 | -5.45% | 55.50 | 23 | 55.60 | 8 | 0.00 |
| 2016-09-05 | 3673 | 5302696 | 3131 | 297076612 | 56.40 | 56.80 | 55.30 | 56.10 | 0.60 | 1.08% | 56.00 | 148 | 56.10 | 11 | 0.00 |
| 2016-09-06 | 3673 | 13621339 | 7231 | 803517932 | 58.40 | 59.90 | 58.10 | 58.50 | 2.40 | 4.28% | 58.40 | 204 | 58.50 | 35 | 0.00 |
| 2016-09-07 | 3673 | 5462695 | 3246 | 319604611 | 58.90 | 59.10 | 58.10 | 58.30 | 0.20 | -0.34% | 58.30 | 38 | 58.40 | 8 | 0.00 |
| 2016-09-08 | 3673 | 4078401 | 2223 | 237840616 | 58.50 | 58.70 | 57.70 | 58.60 | 0.30 | 0.51% | 58.50 | 11 | 58.60 | 22 | 0.00 |
| 2016-09-09 | 3673 | 5388750 | 2599 | 316369350 | 58.60 | 59.20 | 57.90 | 58.40 | 0.20 | -0.34% | 58.40 | 327 | 58.50 | 5 | 0.00 |
| 2016-09-10 | 3673 | 3621300 | 2005 | 207759888 | 57.00 | 58.20 | 57.00 | 57.20 | 1.20 | -2.05% | 57.20 | 211 | 57.30 | 7 | 0.00 |
| 2016-09-12 | 3673 | 5002200 | 2505 | 286215920 | 57.70 | 58.50 | 56.50 | 56.50 | 0.70 | -1.22% | 56.50 | 67 | 56.60 | 1 | 0.00 |
| 2016-09-13 | 3673 | 8064350 | 3924 | 450965425 | 57.10 | 57.30 | 55.30 | 55.30 | 1.20 | -2.12% | 55.30 | 293 | 55.40 | 10 | 0.00 |
| 2016-09-14 | 3673 | 24099157 | 12916 | 1254233364 | 54.90 | 54.90 | 50.20 | 51.50 | 3.80 | -6.87% | 51.50 | 181 | 51.60 | 62 | 0.00 |
| 2016-09-19 | 3673 | 12900359 | 6917 | 684004859 | 52.20 | 54.20 | 51.50 | 53.10 | 1.60 | 3.11% | 53.10 | 327 | 53.20 | 2 | 0.00 |
| 2016-09-20 | 3673 | 9159154 | 5308 | 473037875 | 52.90 | 52.90 | 50.70 | 51.70 | 1.40 | -2.64% | 51.70 | 5 | 51.80 | 191 | 0.00 |
| 2016-09-21 | 3673 | 9563732 | 5796 | 502960763 | 51.60 | 53.60 | 51.10 | 53.20 | 1.50 | 2.9% | 53.10 | 18 | 53.20 | 138 | 0.00 |
| 2016-09-22 | 3673 | 5371138 | 3050 | 286113870 | 54.10 | 54.20 | 52.60 | 52.70 | 0.50 | -0.94% | 52.70 | 40 | 52.80 | 5 | 0.00 |
| 2016-09-23 | 3673 | 4309250 | 2459 | 226609774 | 52.80 | 53.20 | 52.20 | 52.20 | 0.50 | -0.95% | 52.20 | 72 | 52.30 | 15 | 0.00 |
| 2016-09-26 | 3673 | 4975524 | 3049 | 255900227 | 52.50 | 52.50 | 50.80 | 50.90 | 1.30 | -2.49% | 50.90 | 224 | 51.00 | 10 | 0.00 |
| 2016-09-29 | 3673 | 11269967 | 6411 | 567866849 | 51.80 | 52.00 | 49.45 | 49.80 | 1.10 | -2.16% | 49.80 | 63 | 49.85 | 12 | 0.00 |
| 2016-09-30 | 3673 | 12468873 | 6786 | 629939990 | 48.85 | 51.90 | 48.80 | 51.20 | 1.40 | 2.81% | 51.10 | 10 | 51.20 | 19 | 0.00 |
| 2016-10-03 | 3673 | 7005785 | 3725 | 354774082 | 51.20 | 51.70 | 50.00 | 50.20 | 1.00 | -1.95% | 50.20 | 97 | 50.30 | 9 | 0.00 |
| 2016-10-04 | 3673 | 8269830 | 4160 | 416075863 | 50.20 | 51.00 | 49.40 | 50.60 | 0.40 | 0.8% | 50.40 | 23 | 50.60 | 83 | 0.00 |
| 2016-10-05 | 3673 | 13382670 | 6433 | 692036169 | 50.80 | 52.50 | 50.40 | 51.20 | 0.60 | 1.19% | 51.20 | 56 | 51.30 | 20 | 0.00 |
| 2016-10-06 | 3673 | 7358609 | 3900 | 373523859 | 50.80 | 51.60 | 50.30 | 50.60 | 0.60 | -1.17% | 50.60 | 6 | 50.70 | 39 | 0.00 |
| 2016-10-07 | 3673 | 11591862 | 5578 | 578802765 | 50.70 | 51.40 | 49.25 | 49.30 | 1.30 | -2.57% | 49.30 | 219 | 49.40 | 6 | 0.00 |
| 2016-10-11 | 3673 | 10455139 | 4965 | 515396791 | 50.40 | 50.40 | 48.30 | 49.00 | 0.30 | -0.61% | 49.00 | 80 | 49.05 | 7 | 0.00 |
| 2016-10-12 | 3673 | 9989894 | 4941 | 482635200 | 48.95 | 49.00 | 47.90 | 48.00 | 1.00 | -2.04% | 48.00 | 147 | 48.05 | 17 | 0.00 |
| 2016-10-13 | 3673 | 11152412 | 5717 | 529522514 | 48.20 | 48.65 | 46.80 | 46.80 | 1.20 | -2.5% | 46.80 | 292 | 46.85 | 12 | 0.00 |
| 2016-10-14 | 3673 | 12723826 | 6577 | 589089877 | 46.80 | 47.65 | 45.10 | 45.10 | 1.70 | -3.63% | 45.10 | 96 | 45.15 | 12 | 0.00 |
| 2016-10-17 | 3673 | 16867715 | 8840 | 784179976 | 45.60 | 47.85 | 45.05 | 47.85 | 2.75 | 6.1% | 47.80 | 22 | 47.85 | 94 | 0.00 |
| 2016-10-18 | 3673 | 6299554 | 3347 | 297750292 | 47.90 | 47.90 | 46.75 | 47.35 | 0.50 | -1.04% | 47.30 | 35 | 47.35 | 36 | 0.00 |
| 2016-10-19 | 3673 | 5185346 | 3202 | 246111334 | 47.35 | 47.80 | 47.05 | 47.55 | 0.20 | 0.42% | 47.55 | 44 | 47.60 | 49 | 0.00 |
| 2016-10-20 | 3673 | 7594445 | 4497 | 368684434 | 48.00 | 49.25 | 47.80 | 48.00 | 0.45 | 0.95% | 48.00 | 127 | 48.05 | 1 | 0.00 |
| 2016-10-21 | 3673 | 3746477 | 2103 | 179354496 | 48.30 | 48.30 | 47.50 | 48.00 | 0.00 | 0% | 47.85 | 1 | 48.00 | 75 | 0.00 |
| 2016-10-24 | 3673 | 5364541 | 3046 | 262010941 | 48.60 | 49.30 | 48.35 | 48.70 | 0.70 | 1.46% | 48.65 | 65 | 48.70 | 12 | 0.00 |
| 2016-10-25 | 3673 | 5499132 | 2483 | 266203049 | 49.20 | 49.20 | 48.10 | 48.10 | 0.60 | -1.23% | 48.10 | 21 | 48.15 | 18 | 0.00 |
| 2016-10-26 | 3673 | 11181855 | 5915 | 552449782 | 48.45 | 50.20 | 48.20 | 49.70 | 1.60 | 3.33% | 49.70 | 43 | 49.75 | 27 | 0.00 |
| 2016-10-27 | 3673 | 7138056 | 3592 | 357580087 | 50.10 | 50.70 | 49.55 | 49.80 | 0.10 | 0.2% | 49.80 | 43 | 49.85 | 106 | 0.00 |
| 2016-10-28 | 3673 | 5760110 | 2897 | 287271650 | 50.00 | 50.40 | 49.55 | 49.55 | 0.25 | -0.5% | 49.55 | 13 | 49.60 | 13 | 0.00 |
| 2016-10-31 | 3673 | 4769304 | 2706 | 236691149 | 49.45 | 50.50 | 48.80 | 50.50 | 0.95 | 1.92% | 50.40 | 7 | 50.50 | 200 | 0.00 |
| 2016-11-01 | 3673 | 19044795 | 9188 | 990665305 | 50.30 | 52.90 | 49.90 | 51.90 | 1.40 | 2.77% | 51.90 | 1 | 52.00 | 172 | 0.00 |
| 2016-11-02 | 3673 | 19193973 | 9428 | 1013677706 | 53.80 | 54.10 | 51.40 | 51.40 | 0.50 | -0.96% | 51.40 | 214 | 51.50 | 8 | 0.00 |
| 2016-11-03 | 3673 | 10142185 | 4938 | 526872343 | 51.80 | 52.80 | 51.50 | 51.60 | 0.20 | 0.39% | 51.60 | 260 | 51.70 | 2 | 0.00 |
| 2016-11-04 | 3673 | 10687550 | 5624 | 537289229 | 50.60 | 51.00 | 49.60 | 50.60 | 1.00 | -1.94% | 50.40 | 2 | 50.60 | 58 | 0.00 |
| 2016-11-07 | 3673 | 5725854 | 3167 | 293739634 | 50.90 | 51.80 | 50.60 | 51.80 | 1.20 | 2.37% | 51.70 | 19 | 51.80 | 107 | 0.00 |
| 2016-11-08 | 3673 | 5587995 | 3067 | 287429943 | 51.90 | 52.40 | 50.70 | 51.30 | 0.50 | -0.97% | 51.30 | 38 | 51.40 | 14 | 0.00 |
| 2016-11-09 | 3673 | 8726718 | 4960 | 436330014 | 51.90 | 52.00 | 48.55 | 48.65 | 2.65 | -5.17% | 48.65 | 11 | 48.70 | 25 | 0.00 |
| 2016-11-10 | 3673 | 6325511 | 3336 | 319678056 | 50.10 | 51.20 | 49.80 | 50.80 | 2.15 | 4.42% | 50.70 | 31 | 50.80 | 25 | 0.00 |
| 2016-11-11 | 3673 | 4579045 | 2540 | 227538632 | 50.00 | 50.30 | 49.10 | 49.70 | 1.10 | -2.17% | 49.70 | 21 | 49.75 | 3 | 0.00 |
| 2016-11-14 | 3673 | 8389266 | 4639 | 429475938 | 49.90 | 52.20 | 49.30 | 51.50 | 1.80 | 3.62% | 51.40 | 11 | 51.50 | 44 | 0.00 |
| 2016-11-15 | 3673 | 4043380 | 2102 | 207042918 | 51.00 | 51.70 | 50.50 | 51.20 | 0.30 | -0.58% | 51.20 | 8 | 51.30 | 10 | 0.00 |
| 2016-11-16 | 3673 | 16982101 | 8584 | 903203000 | 51.80 | 54.10 | 51.60 | 53.50 | 2.30 | 4.49% | 53.50 | 62 | 53.60 | 81 | 0.00 |
| 2016-11-17 | 3673 | 9340757 | 4547 | 493407121 | 53.00 | 53.20 | 52.20 | 53.00 | 0.50 | -0.93% | 53.00 | 47 | 53.10 | 59 | 0.00 |
| 2016-11-18 | 3673 | 16583980 | 8692 | 895783222 | 52.80 | 55.20 | 52.60 | 53.70 | 0.70 | 1.32% | 53.60 | 86 | 53.70 | 19 | 0.00 |
| 2016-11-21 | 3673 | 12442982 | 5900 | 680256897 | 53.90 | 55.50 | 53.70 | 55.50 | 1.80 | 3.35% | 55.40 | 22 | 55.50 | 179 | 0.00 |
| 2016-11-22 | 3673 | 20993622 | 9740 | 1170155410 | 56.50 | 57.00 | 54.60 | 55.00 | 0.50 | -0.9% | 54.90 | 32 | 55.00 | 8 | 0.00 |
| 2016-11-23 | 3673 | 13876880 | 7470 | 777699458 | 55.60 | 56.90 | 55.20 | 55.50 | 0.50 | 0.91% | 55.50 | 9 | 55.60 | 25 | 0.00 |
| 2016-11-24 | 3673 | 7913209 | 4038 | 437667249 | 55.50 | 55.90 | 54.80 | 54.90 | 0.60 | -1.08% | 54.90 | 59 | 55.00 | 23 | 0.00 |
| 2016-11-25 | 3673 | 6986621 | 3480 | 387753655 | 55.00 | 56.10 | 55.00 | 55.00 | 0.10 | 0.18% | 55.00 | 324 | 55.20 | 7 | 0.00 |
| 2016-11-28 | 3673 | 8308027 | 4190 | 465057896 | 55.50 | 56.90 | 55.20 | 55.40 | 0.40 | 0.73% | 55.40 | 141 | 55.50 | 10 | 0.00 |
| 2016-11-29 | 3673 | 5144140 | 2646 | 283655900 | 55.80 | 55.90 | 54.70 | 54.90 | 0.50 | -0.9% | 54.90 | 84 | 55.00 | 4 | 0.00 |
| 2016-11-30 | 3673 | 7078890 | 3739 | 385330760 | 55.00 | 55.60 | 53.80 | 53.90 | 1.00 | -1.82% | 53.90 | 194 | 54.00 | 52 | 0.00 |
| 2016-12-01 | 3673 | 6578198 | 3391 | 361351567 | 54.40 | 55.50 | 54.20 | 55.40 | 1.50 | 2.78% | 55.30 | 3 | 55.40 | 138 | 0.00 |
| 2016-12-02 | 3673 | 11095800 | 5800 | 616947977 | 55.00 | 56.30 | 54.60 | 56.00 | 0.60 | 1.08% | 56.00 | 9 | 56.10 | 91 | 0.00 |
| 2016-12-05 | 3673 | 20022493 | 9792 | 1138125507 | 57.60 | 58.00 | 55.20 | 55.20 | 0.80 | -1.43% | 55.20 | 209 | 55.30 | 16 | 0.00 |
| 2016-12-06 | 3673 | 5837429 | 3130 | 323589578 | 55.80 | 56.00 | 54.90 | 55.10 | 0.10 | -0.18% | 55.10 | 17 | 55.20 | 20 | 0.00 |
| 2016-12-07 | 3673 | 4772154 | 2385 | 262595100 | 55.30 | 55.70 | 54.50 | 55.10 | 0.00 | 0% | 55.00 | 48 | 55.10 | 40 | 0.00 |
| 2016-12-08 | 3673 | 6190991 | 3255 | 341906801 | 55.50 | 55.80 | 54.60 | 55.10 | 0.00 | 0% | 55.10 | 188 | 55.20 | 28 | 0.00 |
| 2016-12-09 | 3673 | 12665092 | 7374 | 717620978 | 55.80 | 57.30 | 55.70 | 57.10 | 2.00 | 3.63% | 57.10 | 31 | 57.20 | 122 | 0.00 |
| 2016-12-12 | 3673 | 19885445 | 10103 | 1167364899 | 57.90 | 59.70 | 57.20 | 58.80 | 1.70 | 2.98% | 58.80 | 39 | 58.90 | 28 | 0.00 |
| 2016-12-13 | 3673 | 6682319 | 3602 | 391333578 | 58.70 | 59.20 | 58.10 | 59.20 | 0.40 | 0.68% | 59.00 | 5 | 59.20 | 31 | 0.00 |
| 2016-12-14 | 3673 | 9259991 | 5064 | 548994573 | 59.60 | 60.30 | 58.30 | 58.30 | 0.90 | -1.52% | 58.30 | 300 | 58.40 | 1 | 0.00 |
| 2016-12-15 | 3673 | 7278709 | 3849 | 427739684 | 57.90 | 59.50 | 57.60 | 59.50 | 1.20 | 2.06% | 59.40 | 18 | 59.50 | 174 | 0.00 |
| 2016-12-16 | 3673 | 6717627 | 3379 | 399088953 | 60.00 | 60.30 | 58.90 | 59.00 | 0.50 | -0.84% | 59.00 | 351 | 59.20 | 34 | 0.00 |
| 2016-12-19 | 3673 | 4628370 | 2609 | 271672093 | 59.40 | 59.60 | 58.00 | 58.10 | 0.90 | -1.53% | 58.10 | 47 | 58.20 | 36 | 0.00 |
| 2016-12-20 | 3673 | 8486493 | 4294 | 501892128 | 58.90 | 59.70 | 58.20 | 59.70 | 1.60 | 2.75% | 59.60 | 53 | 59.70 | 107 | 0.00 |
| 2016-12-21 | 3673 | 19773997 | 9953 | 1207035315 | 61.50 | 61.70 | 60.30 | 60.30 | 0.60 | 1.01% | 60.30 | 35 | 60.40 | 26 | 0.00 |
| 2016-12-22 | 3673 | 7257354 | 3659 | 436659240 | 60.90 | 60.90 | 59.80 | 60.10 | 0.20 | -0.33% | 60.00 | 24 | 60.10 | 17 | 0.00 |
| 2016-12-23 | 3673 | 4965943 | 2679 | 295684396 | 59.90 | 59.90 | 59.10 | 59.70 | 0.40 | -0.67% | 59.60 | 73 | 59.70 | 6 | 0.00 |
| 2016-12-26 | 3673 | 4886716 | 2818 | 295962900 | 60.40 | 61.10 | 60.00 | 60.20 | 0.50 | 0.84% | 60.20 | 42 | 60.30 | 16 | 0.00 |
| 2016-12-27 | 3673 | 2786348 | 1781 | 166056536 | 60.30 | 60.30 | 59.30 | 59.30 | 0.90 | -1.5% | 59.30 | 30 | 59.40 | 5 | 0.00 |
| 2016-12-28 | 3673 | 5976730 | 3129 | 355912126 | 59.30 | 60.30 | 58.90 | 59.90 | 0.60 | 1.01% | 59.80 | 9 | 59.90 | 21 | 0.00 |
| 2016-12-29 | 3673 | 5158150 | 2795 | 307282165 | 60.00 | 60.30 | 59.00 | 59.00 | 0.90 | -1.5% | 59.00 | 486 | 59.10 | 1 | 0.00 |
| 2016-12-30 | 3673 | 3555150 | 1930 | 211175710 | 59.20 | 59.80 | 59.10 | 59.50 | 0.50 | 0.85% | 59.50 | 17 | 59.60 | 43 | 0.00 |