達能(3686)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 | 10.75 0 0% | 10.55 -0.2 -1.86% | 10.15 -0.4 -3.79% | 9.60 -0.55 -5.42% | 10.55 0.95 9.9% | 10.15 -0.4 -3.79% | 9.52 -0.63 -6.21% | 9.70 0.18 1.89% | 9.81 0.11 1.13% | 9.65 -0.16 -1.63% | 10.40 0.75 7.77% | 10.30 -0.1 -0.96% | 9.91 -0.39 -3.79% | 9.72 -0.19 -1.92% | 9.79 0.07 0.72% | 9.86 0.07 0.72% | 9.74 -0.12 -1.22% | 9.55 -0.19 -1.95% | 9.56 0.01 0.1% | 9.57 0.01 0.1% | 9.82 0.25 2.61% | 9.95 | ||||||||||
| 2 月 | 9.75 -0.07 -0.71% | 9.84 0.09 0.92% | 9.86 0.02 0.2% | 10.40 0.54 5.48% | 10.95 0.55 5.29% | 10.85 -0.1 -0.91% | 10.95 0.1 0.92% | 10.80 -0.15 -1.37% | 10.80 0 0% | 10.30 -0.5 -4.63% | 10.00 -0.3 -2.91% | 10.20 0.2 2% | 10.35 | |||||||||||||||||||
| 3 月 | 10.25 0.05 0.49% | 10.35 0.1 0.98% | 10.15 -0.2 -1.93% | 10.55 0.4 3.94% | 10.35 -0.2 -1.9% | 10.45 0.1 0.97% | 10.15 -0.3 -2.87% | 10.20 0.05 0.49% | 10.30 0.1 0.98% | 10.35 0.05 0.49% | 9.86 -0.49 -4.73% | 10.00 0.14 1.42% | 9.91 -0.09 -0.9% | 9.70 -0.21 -2.12% | 9.82 0.12 1.24% | 9.82 0 0% | 9.80 -0.02 -0.2% | 9.66 -0.14 -1.43% | 9.43 -0.23 -2.38% | 8.84 -0.59 -6.26% | 8.87 0.03 0.34% | 8.89 0.02 0.23% | 8.75 -0.14 -1.57% | 9.84 | ||||||||
| 4 月 | 8.57 -0.18 -2.06% | 8.37 -0.2 -2.33% | 8.42 0.05 0.6% | 8.64 0.22 2.61% | 8.57 -0.07 -0.81% | 8.37 -0.2 -2.33% | 8.91 0.54 6.45% | 8.68 -0.23 -2.58% | 8.46 -0.22 -2.53% | 8.46 0 0% | 8.53 0.07 0.83% | 8.37 -0.16 -1.88% | 8.22 -0.15 -1.79% | 7.78 -0.44 -5.35% | 7.68 -0.1 -1.29% | 8.08 0.4 5.21% | 7.89 -0.19 -2.35% | 7.69 -0.2 -2.53% | 7.78 0.09 1.17% | 8.25 | ||||||||||||
| 5 月 | 7.86 0.08 1.03% | 7.70 -0.16 -2.04% | 7.86 0.16 2.08% | 7.75 -0.11 -1.4% | 7.79 0.04 0.52% | 7.78 -0.01 -0.13% | 7.79 0.01 0.13% | 7.50 -0.29 -3.72% | 7.00 -0.5 -6.67% | 7.20 0.2 2.86% | 7.71 0.51 7.08% | 7.69 -0.02 -0.26% | 7.71 0.02 0.26% | 7.69 -0.02 -0.26% | 7.90 0.21 2.73% | 8.31 0.41 5.19% | 8.31 0 0% | 8.70 0.39 4.69% | 8.63 -0.07 -0.8% | 8.66 0.03 0.35% | 8.75 0.09 1.04% | 7.91 | ||||||||||
| 6 月 | 8.66 -0.09 -1.03% | 8.35 -0.31 -3.58% | 8.43 0.08 0.96% | 8.53 0.1 1.19% | 8.28 -0.25 -2.93% | 8.40 0.12 1.45% | 8.30 -0.1 -1.19% | 8.02 -0.28 -3.37% | 8.20 0.18 2.24% | 8.26 0.06 0.73% | 8.13 -0.13 -1.57% | 8.16 0.03 0.37% | 8.28 0.12 1.47% | 8.30 0.02 0.24% | 8.48 0.18 2.17% | 8.47 -0.01 -0.12% | 8.15 -0.32 -3.78% | 8.21 0.06 0.74% | 8.28 0.07 0.85% | 8.37 0.09 1.09% | 8.53 0.16 1.91% | 8.31 | ||||||||||
| 7 月 | 8.49 -0.04 -0.47% | 8.41 -0.08 -0.94% | 8.35 -0.06 -0.71% | 8.38 0.03 0.36% | 8.41 0.03 0.36% | 8.43 0.02 0.24% | 8.48 0.05 0.59% | 8.40 -0.08 -0.94% | 8.42 0.02 0.24% | 8.48 0.06 0.71% | 8.45 -0.03 -0.35% | 8.32 -0.13 -1.54% | 8.34 0.02 0.24% | 8.38 0.04 0.48% | 8.31 -0.07 -0.84% | 8.23 -0.08 -0.96% | 8.14 -0.09 -1.09% | 7.89 -0.25 -3.07% | 7.93 0.04 0.51% | 8.32 | ||||||||||||
| 8 月 | 8.10 0.17 2.14% | 8.02 -0.08 -0.99% | 7.90 -0.12 -1.5% | 7.85 -0.05 -0.63% | 7.76 -0.09 -1.15% | 7.72 -0.04 -0.52% | 7.60 -0.12 -1.55% | 7.50 -0.1 -1.32% | 7.30 -0.2 -2.67% | 7.30 0 0% | 7.03 -0.27 -3.7% | 7.48 0.45 6.4% | 7.41 -0.07 -0.94% | 7.53 0.12 1.62% | 7.42 -0.11 -1.46% | 7.34 -0.08 -1.08% | 7.31 -0.03 -0.41% | 7.33 0.02 0.27% | 7.44 0.11 1.5% | 7.40 -0.04 -0.54% | 7.35 -0.05 -0.68% | 7.41 0.06 0.82% | 7.41 0 0% | 7.49 | ||||||||
| 9 月 | 7.48 0.07 0.94% | 7.18 -0.3 -4.01% | 7.16 -0.02 -0.28% | 7.21 0.05 0.7% | 7.25 0.04 0.55% | 7.36 0.11 1.52% | 7.36 0 0% | 7.22 -0.14 -1.9% | 7.32 0.1 1.39% | 7.26 -0.06 -0.82% | 7.20 -0.06 -0.83% | 7.21 0.01 0.14% | 7.02 -0.19 -2.64% | 7.08 0.06 0.85% | 7.18 0.1 1.41% | 7.18 0 0% | 7.13 -0.05 -0.7% | 7.25 0.12 1.68% | 7.15 -0.1 -1.38% | 7.22 | ||||||||||||
| 10 月 | 7.14 -0.01 -0.14% | 7.32 0.18 2.52% | 7.37 0.05 0.68% | 7.75 0.38 5.16% | 7.70 -0.05 -0.65% | 7.60 -0.1 -1.3% | 7.64 0.04 0.53% | 7.73 0.09 1.18% | 7.57 -0.16 -2.07% | 7.57 0 0% | 7.51 -0.06 -0.79% | 7.50 -0.01 -0.13% | 7.56 0.06 0.8% | 7.52 -0.04 -0.53% | 7.50 -0.02 -0.27% | 7.44 -0.06 -0.8% | 7.46 0.02 0.27% | 7.37 -0.09 -1.21% | 7.30 -0.07 -0.95% | 7.27 -0.03 -0.41% | 7.48 | |||||||||||
| 11 月 | 7.30 0.03 0.41% | 7.46 0.16 2.19% | 7.38 -0.08 -1.07% | 7.39 0.01 0.14% | 7.42 0.03 0.41% | 7.40 -0.02 -0.27% | 7.00 -0.4 -5.41% | 7.16 0.16 2.29% | 6.81 -0.35 -4.89% | 6.66 -0.15 -2.2% | 6.69 0.03 0.45% | 6.75 0.06 0.9% | 6.20 -0.55 -8.15% | 6.40 0.2 3.23% | 6.34 -0.06 -0.94% | 6.55 0.21 3.31% | 6.52 -0.03 -0.46% | 6.54 0.02 0.31% | 6.62 0.08 1.22% | 6.56 -0.06 -0.91% | 6.70 0.14 2.13% | 6.66 -0.04 -0.6% | 6.83 | |||||||||
| 12 月 | 6.87 0.21 3.15% | 6.97 0.1 1.46% | 6.85 -0.12 -1.72% | 6.91 0.06 0.88% | 6.91 0 0% | 7.12 0.21 3.04% | 7.04 -0.08 -1.12% | 6.90 -0.14 -1.99% | 6.85 -0.05 -0.72% | 7.00 0.15 2.19% | 6.88 -0.12 -1.71% | 6.97 0.09 1.31% | 7.13 0.16 2.3% | 7.14 0.01 0.14% | 7.11 -0.03 -0.42% | 6.96 -0.15 -2.11% | 6.94 -0.02 -0.29% | 7.05 0.11 1.59% | 7.01 -0.04 -0.57% | 7.04 0.03 0.43% | 7.09 0.05 0.71% | 7.21 0.12 1.69% | 7 |
說明:最高漲幅:9.9%最低跌幅:-8.15% 最高價:10.95最低價:6.20平均價:8.2,灰色底表示週末,漲141天(18.25)元,跌149天(-22.33)元,平盤13天
10%=1,8%=2,7%=1,6%=2,5%=6,4%=1,3%=12,2%=23,1%=53,0%=53,-0%=1,-1%=1,-2%=3,-3%=6,-4%=10,-5%=12,-6%=23,-7%=32,-8%=61,
| 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 | 3686 | 4113020 | 1412 | 44750050 | 11.00 | 11.15 | 10.75 | 10.75 | 0.25 | 0% | 10.75 | 71 | 10.80 | 1 | 0.00 |
| 2016-01-05 | 3686 | 6481881 | 2097 | 69683221 | 10.85 | 10.95 | 10.55 | 10.55 | 0.20 | -1.86% | 10.55 | 109 | 10.60 | 2 | 0.00 |
| 2016-01-06 | 3686 | 6939547 | 2449 | 72164049 | 10.70 | 10.80 | 10.10 | 10.15 | 0.40 | -3.79% | 10.15 | 37 | 10.20 | 2 | 0.00 |
| 2016-01-07 | 3686 | 10785504 | 3164 | 104591462 | 10.20 | 10.30 | 9.16 | 9.60 | 0.55 | -5.42% | 9.60 | 25 | 9.65 | 8 | 0.00 |
| 2016-01-08 | 3686 | 11552581 | 3618 | 117527918 | 9.59 | 10.55 | 9.42 | 10.55 | 0.95 | 9.9% | 10.55 | 21 | 0.00 | 0 | 0.00 |
| 2016-01-11 | 3686 | 6275089 | 1990 | 64392796 | 10.45 | 10.50 | 10.05 | 10.15 | 0.40 | -3.79% | 10.15 | 207 | 10.20 | 44 | 0.00 |
| 2016-01-12 | 3686 | 7130296 | 2488 | 70687187 | 10.25 | 10.40 | 9.45 | 9.52 | 0.63 | -6.21% | 9.52 | 130 | 9.54 | 5 | 0.00 |
| 2016-01-13 | 3686 | 6590113 | 2168 | 63622185 | 9.85 | 9.86 | 9.23 | 9.70 | 0.18 | 1.89% | 9.69 | 1 | 9.70 | 57 | 0.00 |
| 2016-01-14 | 3686 | 9406130 | 3274 | 92478019 | 9.40 | 10.20 | 9.32 | 9.81 | 0.11 | 1.13% | 9.80 | 8 | 9.81 | 25 | 0.00 |
| 2016-01-15 | 3686 | 5537338 | 1783 | 54679956 | 10.05 | 10.15 | 9.65 | 9.65 | 0.16 | -1.63% | 9.65 | 9 | 9.70 | 46 | 0.00 |
| 2016-01-18 | 3686 | 11428670 | 3477 | 115717883 | 9.57 | 10.50 | 9.51 | 10.40 | 0.75 | 7.77% | 10.40 | 20 | 10.45 | 91 | 0.00 |
| 2016-01-19 | 3686 | 4176003 | 1549 | 42861680 | 10.40 | 10.45 | 10.10 | 10.30 | 0.10 | -0.96% | 10.25 | 85 | 10.30 | 11 | 0.00 |
| 2016-01-20 | 3686 | 5812280 | 1965 | 59021588 | 10.25 | 10.50 | 9.91 | 9.91 | 0.39 | -3.79% | 9.91 | 19 | 9.95 | 9 | 0.00 |
| 2016-01-21 | 3686 | 6006002 | 2188 | 59127598 | 10.10 | 10.10 | 9.70 | 9.72 | 0.19 | -1.92% | 9.72 | 4 | 9.73 | 50 | 0.00 |
| 2016-01-22 | 3686 | 3471072 | 1219 | 34094429 | 9.97 | 9.98 | 9.72 | 9.79 | 0.07 | 0.72% | 9.79 | 6 | 9.80 | 7 | 0.00 |
| 2016-01-25 | 3686 | 3047207 | 1080 | 30168031 | 9.91 | 10.05 | 9.82 | 9.86 | 0.07 | 0.72% | 9.86 | 71 | 9.87 | 10 | 0.00 |
| 2016-01-26 | 3686 | 2612366 | 903 | 25635535 | 9.95 | 9.95 | 9.70 | 9.74 | 0.12 | -1.22% | 9.74 | 88 | 9.79 | 1 | 0.00 |
| 2016-01-27 | 3686 | 2373107 | 975 | 23038296 | 9.85 | 9.90 | 9.55 | 9.55 | 0.19 | -1.95% | 9.55 | 8 | 9.60 | 9 | 0.00 |
| 2016-01-28 | 3686 | 2080012 | 904 | 19965489 | 9.69 | 9.69 | 9.54 | 9.56 | 0.01 | 0.1% | 9.56 | 3 | 9.57 | 1 | 0.00 |
| 2016-01-29 | 3686 | 3392096 | 1163 | 32535776 | 9.58 | 9.70 | 9.50 | 9.57 | 0.01 | 0.1% | 9.57 | 10 | 9.59 | 1 | 0.00 |
| 2016-01-30 | 3686 | 3788703 | 1398 | 37349095 | 9.65 | 9.99 | 9.65 | 9.82 | 0.25 | 2.61% | 9.81 | 48 | 9.82 | 3 | 0.00 |
| 2016-02-02 | 3686 | 6152061 | 2061 | 60770858 | 9.88 | 10.05 | 9.74 | 9.75 | 0.12 | -0.71% | 9.75 | 91 | 9.76 | 3 | 0.00 |
| 2016-02-03 | 3686 | 5262509 | 1567 | 52153794 | 10.05 | 10.05 | 9.81 | 9.84 | 0.09 | 0.92% | 9.84 | 29 | 9.85 | 13 | 0.00 |
| 2016-02-15 | 3686 | 2113069 | 821 | 20905963 | 9.80 | 9.98 | 9.80 | 9.86 | 0.02 | 0.2% | 9.86 | 18 | 9.87 | 41 | 0.00 |
| 2016-02-16 | 3686 | 11490521 | 3115 | 118081167 | 9.98 | 10.45 | 9.95 | 10.40 | 0.54 | 5.48% | 10.35 | 9 | 10.40 | 352 | 0.00 |
| 2016-02-17 | 3686 | 19397725 | 5194 | 211578980 | 10.60 | 11.15 | 10.60 | 10.95 | 0.55 | 5.29% | 10.90 | 68 | 10.95 | 68 | 0.00 |
| 2016-02-18 | 3686 | 10119706 | 2983 | 110749172 | 11.15 | 11.25 | 10.80 | 10.85 | 0.10 | -0.91% | 10.85 | 96 | 10.90 | 59 | 0.00 |
| 2016-02-19 | 3686 | 10288144 | 3009 | 113453334 | 10.90 | 11.20 | 10.80 | 10.95 | 0.10 | 0.92% | 10.95 | 12 | 11.00 | 118 | 0.00 |
| 2016-02-22 | 3686 | 8696036 | 2532 | 95232427 | 11.05 | 11.30 | 10.60 | 10.80 | 0.15 | -1.37% | 10.80 | 33 | 10.85 | 119 | 0.00 |
| 2016-02-23 | 3686 | 5186827 | 1600 | 56294172 | 10.90 | 11.10 | 10.75 | 10.80 | 0.00 | 0% | 10.75 | 374 | 10.80 | 66 | 0.00 |
| 2016-02-24 | 3686 | 7399014 | 2210 | 77675154 | 10.80 | 10.85 | 10.25 | 10.30 | 0.50 | -4.63% | 10.30 | 319 | 10.35 | 56 | 0.00 |
| 2016-02-25 | 3686 | 6968084 | 2217 | 70645612 | 10.20 | 10.40 | 10.00 | 10.00 | 0.30 | -2.91% | 10.00 | 603 | 10.05 | 31 | 0.00 |
| 2016-02-26 | 3686 | 4776992 | 1408 | 48121952 | 10.05 | 10.20 | 9.92 | 10.20 | 0.20 | 2% | 10.15 | 43 | 10.20 | 145 | 0.00 |
| 2016-03-01 | 3686 | 3356524 | 946 | 34124414 | 10.05 | 10.30 | 10.05 | 10.25 | 0.05 | 0.49% | 10.20 | 99 | 10.25 | 41 | 0.00 |
| 2016-03-02 | 3686 | 6311025 | 1834 | 66266100 | 10.55 | 10.70 | 10.35 | 10.35 | 0.10 | 0.98% | 10.35 | 111 | 10.40 | 236 | 0.00 |
| 2016-03-03 | 3686 | 3761492 | 1282 | 38481037 | 10.45 | 10.45 | 10.10 | 10.15 | 0.20 | -1.93% | 10.15 | 105 | 10.20 | 33 | 0.00 |
| 2016-03-04 | 3686 | 7699927 | 2244 | 80533377 | 10.30 | 10.60 | 10.25 | 10.55 | 0.40 | 3.94% | 10.50 | 99 | 10.55 | 58 | 0.00 |
| 2016-03-07 | 3686 | 4720112 | 1352 | 49146170 | 10.65 | 10.70 | 10.25 | 10.35 | 0.20 | -1.9% | 10.35 | 2 | 10.40 | 59 | 0.00 |
| 2016-03-08 | 3686 | 5187036 | 1537 | 54364878 | 10.35 | 10.60 | 10.35 | 10.45 | 0.10 | 0.97% | 10.45 | 83 | 10.50 | 39 | 0.00 |
| 2016-03-09 | 3686 | 3990120 | 1260 | 40822772 | 10.45 | 10.45 | 10.10 | 10.15 | 0.30 | -2.87% | 10.15 | 483 | 10.20 | 65 | 0.00 |
| 2016-03-10 | 3686 | 5743912 | 1446 | 59202826 | 10.20 | 10.45 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 318 | 10.25 | 15 | 0.00 |
| 2016-03-11 | 3686 | 5249288 | 1467 | 53907360 | 10.25 | 10.40 | 10.10 | 10.30 | 0.10 | 0.98% | 10.30 | 90 | 10.35 | 69 | 0.00 |
| 2016-03-14 | 3686 | 4560875 | 1383 | 47139140 | 10.35 | 10.50 | 10.15 | 10.35 | 0.05 | 0.49% | 10.35 | 213 | 10.40 | 20 | 0.00 |
| 2016-03-15 | 3686 | 6678576 | 1939 | 67104984 | 10.35 | 10.45 | 9.86 | 9.86 | 0.49 | -4.73% | 9.86 | 58 | 9.88 | 68 | 0.00 |
| 2016-03-16 | 3686 | 2824159 | 930 | 28281251 | 9.92 | 10.10 | 9.92 | 10.00 | 0.14 | 1.42% | 10.00 | 172 | 10.05 | 25 | 0.00 |
| 2016-03-17 | 3686 | 2990521 | 1165 | 29888180 | 10.10 | 10.20 | 9.90 | 9.91 | 0.09 | -0.9% | 9.91 | 13 | 9.95 | 3 | 0.00 |
| 2016-03-18 | 3686 | 4040212 | 1477 | 39532709 | 9.95 | 9.98 | 9.68 | 9.70 | 0.21 | -2.12% | 9.70 | 9 | 9.71 | 1 | 0.00 |
| 2016-03-21 | 3686 | 2680818 | 1169 | 26328444 | 9.74 | 9.97 | 9.70 | 9.82 | 0.12 | 1.24% | 9.82 | 28 | 9.85 | 3 | 0.00 |
| 2016-03-22 | 3686 | 2240132 | 934 | 22106493 | 9.86 | 9.96 | 9.75 | 9.82 | 0.00 | 0% | 9.82 | 120 | 9.84 | 156 | 0.00 |
| 2016-03-23 | 3686 | 1877508 | 846 | 18526107 | 9.86 | 9.95 | 9.80 | 9.80 | 0.02 | -0.2% | 9.80 | 90 | 9.82 | 2 | 0.00 |
| 2016-03-24 | 3686 | 1953092 | 684 | 18938889 | 9.80 | 9.81 | 9.66 | 9.66 | 0.14 | -1.43% | 9.66 | 20 | 9.67 | 2 | 0.00 |
| 2016-03-25 | 3686 | 2948476 | 1133 | 28036372 | 9.72 | 9.75 | 9.36 | 9.43 | 0.23 | -2.38% | 9.42 | 20 | 9.43 | 261 | 0.00 |
| 2016-03-28 | 3686 | 4575075 | 1475 | 41051545 | 9.45 | 9.49 | 8.70 | 8.84 | 0.59 | -6.26% | 8.84 | 125 | 8.85 | 2 | 0.00 |
| 2016-03-29 | 3686 | 2387299 | 969 | 21325369 | 8.85 | 9.12 | 8.80 | 8.87 | 0.03 | 0.34% | 8.87 | 2 | 8.88 | 1 | 0.00 |
| 2016-03-30 | 3686 | 1527460 | 691 | 13626676 | 9.03 | 9.03 | 8.87 | 8.89 | 0.02 | 0.23% | 8.89 | 20 | 8.90 | 3 | 0.00 |
| 2016-03-31 | 3686 | 2398178 | 791 | 21078204 | 8.95 | 8.99 | 8.70 | 8.75 | 0.14 | -1.57% | 8.75 | 104 | 8.76 | 8 | 0.00 |
| 2016-04-01 | 3686 | 3336228 | 1092 | 28707353 | 8.75 | 8.75 | 8.50 | 8.57 | 0.18 | -2.06% | 8.57 | 49 | 8.58 | 10 | 0.00 |
| 2016-04-06 | 3686 | 2532072 | 911 | 21481061 | 8.59 | 8.64 | 8.37 | 8.37 | 0.20 | -2.33% | 8.37 | 25 | 8.38 | 5 | 0.00 |
| 2016-04-07 | 3686 | 2425039 | 853 | 20458867 | 8.42 | 8.50 | 8.37 | 8.42 | 0.05 | 0.6% | 8.42 | 6 | 8.46 | 1 | 0.00 |
| 2016-04-08 | 3686 | 2845315 | 995 | 24366768 | 8.40 | 8.69 | 8.37 | 8.64 | 0.22 | 2.61% | 8.64 | 5 | 8.65 | 59 | 0.00 |
| 2016-04-11 | 3686 | 1391267 | 547 | 11976318 | 8.48 | 8.72 | 8.48 | 8.57 | 0.07 | -0.81% | 8.57 | 20 | 8.58 | 1 | 0.00 |
| 2016-04-12 | 3686 | 2541267 | 844 | 21560059 | 8.59 | 8.67 | 8.36 | 8.37 | 0.20 | -2.33% | 8.37 | 46 | 8.38 | 7 | 0.00 |
| 2016-04-13 | 3686 | 4676924 | 1587 | 40642577 | 8.45 | 8.99 | 8.41 | 8.91 | 0.54 | 6.45% | 8.90 | 2 | 8.91 | 8 | 0.00 |
| 2016-04-14 | 3686 | 3119256 | 972 | 27545416 | 9.00 | 9.04 | 8.68 | 8.68 | 0.23 | -2.58% | 8.68 | 4 | 8.70 | 10 | 0.00 |
| 2016-04-15 | 3686 | 2035307 | 783 | 17329089 | 8.68 | 8.70 | 8.43 | 8.46 | 0.22 | -2.53% | 8.45 | 17 | 8.46 | 35 | 0.00 |
| 2016-04-18 | 3686 | 1341469 | 488 | 11376603 | 8.46 | 8.52 | 8.40 | 8.46 | 0.00 | 0% | 8.46 | 23 | 8.48 | 7 | 0.00 |
| 2016-04-19 | 3686 | 2041133 | 808 | 17624511 | 8.76 | 8.88 | 8.52 | 8.53 | 0.07 | 0.83% | 8.53 | 18 | 8.54 | 21 | 0.00 |
| 2016-04-20 | 3686 | 2235024 | 854 | 18865411 | 8.53 | 8.65 | 8.37 | 8.37 | 0.16 | -1.88% | 8.37 | 24 | 8.40 | 7 | 0.00 |
| 2016-04-21 | 3686 | 1748388 | 668 | 14550384 | 8.44 | 8.48 | 8.21 | 8.22 | 0.15 | -1.79% | 8.22 | 71 | 8.23 | 12 | 0.00 |
| 2016-04-22 | 3686 | 5248699 | 1728 | 41297828 | 8.23 | 8.23 | 7.62 | 7.78 | 0.44 | -5.35% | 7.77 | 14 | 7.78 | 9 | 0.00 |
| 2016-04-25 | 3686 | 4056252 | 1273 | 31028397 | 7.63 | 7.83 | 7.52 | 7.68 | 0.10 | -1.29% | 7.68 | 11 | 7.69 | 2 | 0.00 |
| 2016-04-26 | 3686 | 4566164 | 1458 | 36301489 | 7.80 | 8.09 | 7.80 | 8.08 | 0.40 | 5.21% | 8.05 | 61 | 8.08 | 4 | 0.00 |
| 2016-04-27 | 3686 | 2024280 | 645 | 16089655 | 8.05 | 8.08 | 7.89 | 7.89 | 0.19 | -2.35% | 7.89 | 47 | 7.90 | 9 | 0.00 |
| 2016-04-28 | 3686 | 1698111 | 612 | 13177500 | 7.89 | 7.92 | 7.69 | 7.69 | 0.20 | -2.53% | 7.69 | 1 | 7.70 | 6 | 0.00 |
| 2016-04-29 | 3686 | 1944012 | 766 | 15119341 | 7.65 | 7.88 | 7.58 | 7.78 | 0.09 | 1.17% | 7.78 | 23 | 7.80 | 17 | 0.00 |
| 2016-05-03 | 3686 | 1884334 | 716 | 14846773 | 7.81 | 7.94 | 7.81 | 7.86 | 0.08 | 1.03% | 7.86 | 10 | 7.87 | 17 | 0.00 |
| 2016-05-04 | 3686 | 1247272 | 441 | 9706889 | 7.88 | 7.91 | 7.68 | 7.70 | 0.16 | -2.04% | 7.69 | 24 | 7.70 | 12 | 0.00 |
| 2016-05-05 | 3686 | 1709044 | 664 | 13223747 | 7.68 | 7.88 | 7.59 | 7.86 | 0.16 | 2.08% | 7.85 | 1 | 7.86 | 30 | 0.00 |
| 2016-05-06 | 3686 | 650000 | 260 | 5051440 | 7.78 | 7.86 | 7.73 | 7.75 | 0.11 | -1.4% | 7.75 | 119 | 7.78 | 15 | 0.00 |
| 2016-05-09 | 3686 | 1730720 | 605 | 13676109 | 7.91 | 7.99 | 7.78 | 7.79 | 0.04 | 0.52% | 7.79 | 7 | 7.80 | 14 | 0.00 |
| 2016-05-10 | 3686 | 600629 | 283 | 4678570 | 7.82 | 7.88 | 7.73 | 7.78 | 0.01 | -0.13% | 7.78 | 52 | 7.80 | 20 | 0.00 |
| 2016-05-11 | 3686 | 856387 | 355 | 6666673 | 7.87 | 7.88 | 7.70 | 7.79 | 0.01 | 0.13% | 7.77 | 5 | 7.79 | 11 | 0.00 |
| 2016-05-12 | 3686 | 1596336 | 506 | 12187052 | 7.74 | 7.80 | 7.44 | 7.50 | 0.29 | -3.72% | 7.50 | 7 | 7.54 | 6 | 0.00 |
| 2016-05-13 | 3686 | 3583700 | 1165 | 25475024 | 7.42 | 7.48 | 6.90 | 7.00 | 0.50 | -6.67% | 7.00 | 167 | 7.06 | 2 | 0.00 |
| 2016-05-16 | 3686 | 2211124 | 799 | 15671271 | 6.96 | 7.27 | 6.80 | 7.20 | 0.20 | 2.86% | 7.20 | 6 | 7.21 | 4 | 0.00 |
| 2016-05-17 | 3686 | 3445634 | 1332 | 25935050 | 7.20 | 7.78 | 7.19 | 7.71 | 0.51 | 7.08% | 7.70 | 31 | 7.71 | 64 | 0.00 |
| 2016-05-18 | 3686 | 1947416 | 697 | 14953504 | 7.66 | 7.83 | 7.59 | 7.69 | 0.02 | -0.26% | 7.65 | 21 | 7.70 | 8 | 0.00 |
| 2016-05-19 | 3686 | 1997500 | 696 | 15455610 | 7.80 | 7.84 | 7.62 | 7.71 | 0.02 | 0.26% | 7.71 | 2 | 7.72 | 22 | 0.00 |
| 2016-05-20 | 3686 | 1475352 | 546 | 11420411 | 7.81 | 7.83 | 7.65 | 7.69 | 0.02 | -0.26% | 7.69 | 16 | 7.70 | 10 | 0.00 |
| 2016-05-23 | 3686 | 2961704 | 970 | 23323773 | 7.71 | 8.00 | 7.71 | 7.90 | 0.21 | 2.73% | 7.90 | 37 | 7.91 | 1 | 0.00 |
| 2016-05-24 | 3686 | 4934715 | 1807 | 40500940 | 7.98 | 8.49 | 7.90 | 8.31 | 0.41 | 5.19% | 8.31 | 15 | 8.32 | 3 | 0.00 |
| 2016-05-25 | 3686 | 3817473 | 1331 | 31863977 | 8.48 | 8.49 | 8.23 | 8.31 | 0.00 | 0% | 8.31 | 2 | 8.32 | 29 | 0.00 |
| 2016-05-26 | 3686 | 7419099 | 2467 | 64506432 | 8.48 | 8.85 | 8.46 | 8.70 | 0.39 | 4.69% | 8.69 | 12 | 8.70 | 54 | 0.00 |
| 2016-05-27 | 3686 | 2529204 | 871 | 21756582 | 8.63 | 8.70 | 8.53 | 8.63 | 0.07 | -0.8% | 8.63 | 6 | 8.67 | 10 | 0.00 |
| 2016-05-30 | 3686 | 1994096 | 666 | 17279271 | 8.63 | 8.74 | 8.60 | 8.66 | 0.03 | 0.35% | 8.66 | 67 | 8.68 | 2 | 0.00 |
| 2016-05-31 | 3686 | 3184400 | 1178 | 28113830 | 8.81 | 8.98 | 8.73 | 8.75 | 0.09 | 1.04% | 8.75 | 24 | 8.76 | 2 | 0.00 |
| 2016-06-01 | 3686 | 2425433 | 725 | 21096962 | 8.75 | 8.79 | 8.62 | 8.66 | 0.09 | -1.03% | 8.66 | 42 | 8.67 | 62 | 0.00 |
| 2016-06-02 | 3686 | 3460227 | 1248 | 29565013 | 8.70 | 8.75 | 8.35 | 8.35 | 0.31 | -3.58% | 8.34 | 1 | 8.35 | 37 | 0.00 |
| 2016-06-03 | 3686 | 1923120 | 731 | 16226080 | 8.38 | 8.54 | 8.35 | 8.43 | 0.08 | 0.96% | 8.42 | 16 | 8.43 | 3 | 0.00 |
| 2016-06-04 | 3686 | 966156 | 359 | 8215066 | 8.50 | 8.56 | 8.44 | 8.53 | 0.10 | 1.19% | 8.53 | 1 | 8.54 | 43 | 0.00 |
| 2016-06-06 | 3686 | 2781073 | 774 | 23146078 | 8.35 | 8.44 | 8.22 | 8.28 | 0.25 | -2.93% | 8.28 | 2 | 8.30 | 17 | 0.00 |
| 2016-06-07 | 3686 | 1630036 | 618 | 13765509 | 8.47 | 8.50 | 8.38 | 8.40 | 0.12 | 1.45% | 8.40 | 27 | 8.41 | 1 | 0.00 |
| 2016-06-08 | 3686 | 1269258 | 488 | 10590825 | 8.46 | 8.46 | 8.30 | 8.30 | 0.10 | -1.19% | 8.30 | 36 | 8.36 | 8 | 0.00 |
| 2016-06-13 | 3686 | 1839012 | 649 | 14809876 | 8.23 | 8.23 | 8.00 | 8.02 | 0.28 | -3.37% | 8.01 | 119 | 8.03 | 1 | 0.00 |
| 2016-06-14 | 3686 | 1931156 | 716 | 15914357 | 8.10 | 8.32 | 8.10 | 8.20 | 0.18 | 2.24% | 8.20 | 19 | 8.21 | 2 | 0.00 |
| 2016-06-15 | 3686 | 1365049 | 554 | 11293351 | 8.36 | 8.36 | 8.15 | 8.26 | 0.06 | 0.73% | 8.26 | 41 | 8.27 | 15 | 0.00 |
| 2016-06-16 | 3686 | 1216008 | 513 | 9944544 | 8.29 | 8.29 | 8.11 | 8.13 | 0.13 | -1.57% | 8.12 | 41 | 8.15 | 40 | 0.00 |
| 2016-06-17 | 3686 | 771120 | 271 | 6320640 | 8.25 | 8.25 | 8.15 | 8.16 | 0.03 | 0.37% | 8.16 | 37 | 8.20 | 63 | 0.00 |
| 2016-06-20 | 3686 | 1005513 | 432 | 8333117 | 8.28 | 8.32 | 8.24 | 8.28 | 0.12 | 1.47% | 8.27 | 12 | 8.28 | 9 | 0.00 |
| 2016-06-21 | 3686 | 1133132 | 437 | 9442908 | 8.31 | 8.40 | 8.28 | 8.30 | 0.02 | 0.24% | 8.29 | 47 | 8.30 | 40 | 0.00 |
| 2016-06-22 | 3686 | 2594631 | 966 | 21997172 | 8.31 | 8.55 | 8.31 | 8.48 | 0.18 | 2.17% | 8.48 | 99 | 8.50 | 7 | 0.00 |
| 2016-06-23 | 3686 | 1703101 | 568 | 14491571 | 8.56 | 8.60 | 8.42 | 8.47 | 0.01 | -0.12% | 8.47 | 137 | 8.48 | 23 | 0.00 |
| 2016-06-24 | 3686 | 2394001 | 816 | 19765738 | 8.58 | 8.58 | 8.10 | 8.15 | 0.32 | -3.78% | 8.14 | 2 | 8.15 | 24 | 0.00 |
| 2016-06-27 | 3686 | 930080 | 379 | 7614815 | 8.10 | 8.25 | 8.10 | 8.21 | 0.06 | 0.74% | 8.20 | 23 | 8.21 | 6 | 0.00 |
| 2016-06-28 | 3686 | 1338392 | 478 | 11069480 | 8.20 | 8.34 | 8.20 | 8.28 | 0.07 | 0.85% | 8.28 | 24 | 8.30 | 3 | 0.00 |
| 2016-06-29 | 3686 | 1580024 | 441 | 13178687 | 8.32 | 8.38 | 8.29 | 8.37 | 0.09 | 1.09% | 8.36 | 10 | 8.37 | 55 | 0.00 |
| 2016-06-30 | 3686 | 5167184 | 1647 | 44481224 | 8.45 | 8.71 | 8.42 | 8.53 | 0.16 | 1.91% | 8.53 | 11 | 8.54 | 10 | 0.00 |
| 2016-07-01 | 3686 | 1424036 | 485 | 12122041 | 8.60 | 8.62 | 8.42 | 8.49 | 0.04 | -0.47% | 8.49 | 28 | 8.50 | 27 | 0.00 |
| 2016-07-04 | 3686 | 1875240 | 503 | 15767370 | 8.49 | 8.49 | 8.38 | 8.41 | 0.08 | -0.94% | 8.41 | 1 | 8.42 | 1 | 0.00 |
| 2016-07-06 | 3686 | 1289112 | 485 | 10849021 | 8.43 | 8.52 | 8.35 | 8.35 | 0.08 | -0.71% | 8.35 | 38 | 8.37 | 1 | 0.00 |
| 2016-07-07 | 3686 | 1080084 | 482 | 9088107 | 8.41 | 8.47 | 8.37 | 8.38 | 0.03 | 0.36% | 8.38 | 13 | 8.40 | 4 | 0.00 |
| 2016-07-11 | 3686 | 1354224 | 456 | 11395264 | 8.40 | 8.47 | 8.39 | 8.41 | 0.03 | 0.36% | 8.40 | 26 | 8.43 | 33 | 0.00 |
| 2016-07-12 | 3686 | 2210012 | 565 | 18761960 | 8.41 | 8.59 | 8.41 | 8.43 | 0.02 | 0.24% | 8.43 | 25 | 8.48 | 9 | 0.00 |
| 2016-07-13 | 3686 | 1124839 | 504 | 9539451 | 8.56 | 8.56 | 8.41 | 8.48 | 0.05 | 0.59% | 8.48 | 6 | 8.49 | 2 | 0.00 |
| 2016-07-14 | 3686 | 1417744 | 495 | 11943641 | 8.42 | 8.50 | 8.40 | 8.40 | 0.08 | -0.94% | 8.40 | 46 | 8.41 | 6 | 0.00 |
| 2016-07-15 | 3686 | 1434085 | 527 | 12153956 | 8.45 | 8.55 | 8.42 | 8.42 | 0.02 | 0.24% | 8.42 | 6 | 8.43 | 6 | 0.00 |
| 2016-07-18 | 3686 | 2414700 | 693 | 20609313 | 8.48 | 8.62 | 8.48 | 8.48 | 0.06 | 0.71% | 8.48 | 5 | 8.50 | 38 | 0.00 |
| 2016-07-19 | 3686 | 885335 | 427 | 7493008 | 8.51 | 8.52 | 8.42 | 8.45 | 0.03 | -0.35% | 8.45 | 13 | 8.47 | 1 | 0.00 |
| 2016-07-20 | 3686 | 2033800 | 644 | 17005664 | 8.45 | 8.45 | 8.31 | 8.32 | 0.13 | -1.54% | 8.32 | 6 | 8.33 | 21 | 0.00 |
| 2016-07-21 | 3686 | 1748056 | 617 | 14575988 | 8.36 | 8.40 | 8.30 | 8.34 | 0.02 | 0.24% | 8.33 | 5 | 8.34 | 3 | 0.00 |
| 2016-07-22 | 3686 | 2244201 | 732 | 18963190 | 8.35 | 8.52 | 8.34 | 8.38 | 0.04 | 0.48% | 8.38 | 111 | 8.40 | 5 | 0.00 |
| 2016-07-25 | 3686 | 1200129 | 382 | 10047686 | 8.48 | 8.48 | 8.31 | 8.31 | 0.07 | -0.84% | 8.31 | 40 | 8.34 | 8 | 0.00 |
| 2016-07-26 | 3686 | 993324 | 401 | 8217242 | 8.37 | 8.37 | 8.23 | 8.23 | 0.08 | -0.96% | 8.23 | 48 | 8.24 | 1 | 0.00 |
| 2016-07-27 | 3686 | 1692704 | 575 | 13930079 | 8.29 | 8.34 | 8.14 | 8.14 | 0.09 | -1.09% | 8.14 | 133 | 8.17 | 1 | 0.00 |
| 2016-07-28 | 3686 | 2869072 | 1010 | 22976741 | 8.15 | 8.16 | 7.89 | 7.89 | 0.25 | -3.07% | 7.89 | 39 | 7.90 | 12 | 0.00 |
| 2016-07-29 | 3686 | 1657109 | 524 | 13175062 | 7.96 | 8.03 | 7.91 | 7.93 | 0.04 | 0.51% | 7.93 | 56 | 7.95 | 1 | 0.00 |
| 2016-08-01 | 3686 | 1383440 | 538 | 11191282 | 8.10 | 8.13 | 8.03 | 8.10 | 0.17 | 2.14% | 8.09 | 13 | 8.10 | 42 | 0.00 |
| 2016-08-02 | 3686 | 1182180 | 404 | 9518267 | 8.10 | 8.12 | 8.01 | 8.02 | 0.08 | -0.99% | 8.02 | 28 | 8.03 | 1 | 0.00 |
| 2016-08-03 | 3686 | 1400560 | 479 | 11093142 | 7.90 | 7.97 | 7.90 | 7.90 | 0.12 | -1.5% | 7.90 | 139 | 7.93 | 9 | 0.00 |
| 2016-08-04 | 3686 | 1084084 | 430 | 8551263 | 7.95 | 7.98 | 7.85 | 7.85 | 0.05 | -0.63% | 7.85 | 17 | 7.88 | 3 | 0.00 |
| 2016-08-05 | 3686 | 1635096 | 560 | 12734513 | 7.86 | 7.87 | 7.75 | 7.76 | 0.09 | -1.15% | 7.76 | 16 | 7.78 | 4 | 0.00 |
| 2016-08-08 | 3686 | 963048 | 343 | 7477026 | 7.82 | 7.82 | 7.72 | 7.72 | 0.04 | -0.52% | 7.72 | 134 | 7.73 | 3 | 0.00 |
| 2016-08-09 | 3686 | 1511001 | 570 | 11579368 | 7.70 | 7.80 | 7.57 | 7.60 | 0.12 | -1.55% | 7.59 | 23 | 7.60 | 10 | 0.00 |
| 2016-08-10 | 3686 | 1136456 | 446 | 8595920 | 7.63 | 7.65 | 7.50 | 7.50 | 0.10 | -1.32% | 7.50 | 108 | 7.51 | 2 | 0.00 |
| 2016-08-11 | 3686 | 1907553 | 751 | 14085523 | 7.50 | 7.55 | 7.28 | 7.30 | 0.20 | -2.67% | 7.30 | 19 | 7.34 | 10 | 0.00 |
| 2016-08-12 | 3686 | 1686012 | 548 | 12397435 | 7.38 | 7.47 | 7.25 | 7.30 | 0.00 | 0% | 7.29 | 12 | 7.30 | 1 | 0.00 |
| 2016-08-15 | 3686 | 2457157 | 791 | 17350165 | 7.28 | 7.30 | 7.00 | 7.03 | 0.27 | -3.7% | 7.03 | 7 | 7.05 | 13 | 0.00 |
| 2016-08-16 | 3686 | 3162054 | 1192 | 23251514 | 7.10 | 7.52 | 7.09 | 7.48 | 0.45 | 6.4% | 7.48 | 6 | 7.49 | 14 | 0.00 |
| 2016-08-17 | 3686 | 2178795 | 799 | 16152222 | 7.59 | 7.59 | 7.30 | 7.41 | 0.07 | -0.94% | 7.41 | 61 | 7.42 | 39 | 0.00 |
| 2016-08-18 | 3686 | 2044168 | 781 | 15399184 | 7.46 | 7.58 | 7.46 | 7.53 | 0.12 | 1.62% | 7.53 | 66 | 7.54 | 5 | 0.00 |
| 2016-08-19 | 3686 | 2067229 | 733 | 15499419 | 7.69 | 7.69 | 7.40 | 7.42 | 0.11 | -1.46% | 7.42 | 17 | 7.44 | 3 | 0.00 |
| 2016-08-22 | 3686 | 1071228 | 431 | 7877177 | 7.30 | 7.45 | 7.30 | 7.34 | 0.08 | -1.08% | 7.34 | 34 | 7.35 | 1 | 0.00 |
| 2016-08-23 | 3686 | 662060 | 228 | 4861058 | 7.43 | 7.43 | 7.30 | 7.31 | 0.03 | -0.41% | 7.31 | 31 | 7.34 | 11 | 0.00 |
| 2016-08-24 | 3686 | 758048 | 324 | 5584162 | 7.33 | 7.47 | 7.33 | 7.33 | 0.02 | 0.27% | 7.33 | 21 | 7.34 | 3 | 0.00 |
| 2016-08-25 | 3686 | 1274049 | 516 | 9471224 | 7.33 | 7.51 | 7.33 | 7.44 | 0.11 | 1.5% | 7.44 | 32 | 7.47 | 1 | 0.00 |
| 2016-08-26 | 3686 | 888708 | 305 | 6604112 | 7.49 | 7.49 | 7.40 | 7.40 | 0.04 | -0.54% | 7.40 | 19 | 7.42 | 5 | 0.00 |
| 2016-08-29 | 3686 | 683042 | 311 | 5031634 | 7.42 | 7.46 | 7.33 | 7.35 | 0.05 | -0.68% | 7.35 | 56 | 7.36 | 3 | 0.00 |
| 2016-08-30 | 3686 | 998564 | 385 | 7413849 | 7.39 | 7.48 | 7.36 | 7.41 | 0.06 | 0.82% | 7.41 | 62 | 7.42 | 5 | 0.00 |
| 2016-08-31 | 3686 | 1018564 | 339 | 7524536 | 7.34 | 7.46 | 7.34 | 7.41 | 0.00 | 0% | 7.41 | 8 | 7.42 | 3 | 0.00 |
| 2016-09-01 | 3686 | 2242485 | 689 | 16828217 | 7.45 | 7.59 | 7.41 | 7.48 | 0.07 | 0.94% | 7.48 | 45 | 7.50 | 6 | 0.00 |
| 2016-09-02 | 3686 | 2566380 | 733 | 18702299 | 7.40 | 7.41 | 7.17 | 7.18 | 0.30 | -4.01% | 7.18 | 28 | 7.19 | 2 | 0.00 |
| 2016-09-05 | 3686 | 1043120 | 366 | 7482093 | 7.28 | 7.28 | 7.15 | 7.16 | 0.02 | -0.28% | 7.16 | 4 | 7.17 | 4 | 0.00 |
| 2016-09-06 | 3686 | 701409 | 266 | 5048190 | 7.17 | 7.23 | 7.17 | 7.21 | 0.05 | 0.7% | 7.20 | 17 | 7.21 | 1 | 0.00 |
| 2016-09-07 | 3686 | 855252 | 370 | 6182481 | 7.22 | 7.27 | 7.16 | 7.25 | 0.04 | 0.55% | 7.25 | 2 | 7.26 | 7 | 0.00 |
| 2016-09-08 | 3686 | 980786 | 410 | 7203999 | 7.28 | 7.38 | 7.28 | 7.36 | 0.11 | 1.52% | 7.33 | 7 | 7.36 | 39 | 0.00 |
| 2016-09-09 | 3686 | 1319015 | 478 | 9784545 | 7.47 | 7.47 | 7.36 | 7.36 | 0.00 | 0% | 7.36 | 48 | 7.37 | 12 | 0.00 |
| 2016-09-10 | 3686 | 930055 | 334 | 6742458 | 7.29 | 7.34 | 7.19 | 7.22 | 0.14 | -1.9% | 7.22 | 6 | 7.28 | 13 | 0.00 |
| 2016-09-12 | 3686 | 1684474 | 622 | 12409474 | 7.23 | 7.46 | 7.22 | 7.32 | 0.10 | 1.39% | 7.32 | 3 | 7.33 | 10 | 0.00 |
| 2016-09-13 | 3686 | 984216 | 405 | 7173106 | 7.36 | 7.40 | 7.23 | 7.26 | 0.06 | -0.82% | 7.26 | 6 | 7.27 | 10 | 0.00 |
| 2016-09-14 | 3686 | 711020 | 290 | 5146106 | 7.30 | 7.35 | 7.18 | 7.20 | 0.06 | -0.83% | 7.20 | 4 | 7.22 | 1 | 0.00 |
| 2016-09-19 | 3686 | 844601 | 301 | 6103113 | 7.26 | 7.28 | 7.20 | 7.21 | 0.01 | 0.14% | 7.21 | 21 | 7.22 | 7 | 0.00 |
| 2016-09-20 | 3686 | 2333180 | 887 | 16406164 | 7.20 | 7.20 | 6.97 | 7.02 | 0.19 | -2.64% | 7.02 | 47 | 7.04 | 17 | 0.00 |
| 2016-09-21 | 3686 | 1051084 | 475 | 7470098 | 7.05 | 7.18 | 7.05 | 7.08 | 0.06 | 0.85% | 7.08 | 46 | 7.10 | 7 | 0.00 |
| 2016-09-22 | 3686 | 1199696 | 469 | 8611399 | 7.15 | 7.23 | 7.12 | 7.18 | 0.10 | 1.41% | 7.18 | 57 | 7.19 | 19 | 0.00 |
| 2016-09-23 | 3686 | 646203 | 252 | 4645798 | 7.24 | 7.24 | 7.16 | 7.18 | 0.00 | 0% | 7.18 | 31 | 7.20 | 52 | 0.00 |
| 2016-09-26 | 3686 | 623072 | 216 | 4458736 | 7.18 | 7.22 | 7.13 | 7.13 | 0.05 | -0.7% | 7.13 | 11 | 7.15 | 10 | 0.00 |
| 2016-09-29 | 3686 | 1722580 | 598 | 12525851 | 7.23 | 7.36 | 7.18 | 7.25 | 0.12 | 1.68% | 7.24 | 44 | 7.25 | 91 | 0.00 |
| 2016-09-30 | 3686 | 787384 | 267 | 5623814 | 7.23 | 7.23 | 7.10 | 7.15 | 0.10 | -1.38% | 7.15 | 1 | 7.16 | 45 | 0.00 |
| 2016-10-03 | 3686 | 677072 | 236 | 4857794 | 7.24 | 7.24 | 7.14 | 7.14 | 0.01 | -0.14% | 7.14 | 25 | 7.15 | 1 | 0.00 |
| 2016-10-04 | 3686 | 3235473 | 962 | 23589856 | 7.17 | 7.34 | 7.15 | 7.32 | 0.18 | 2.52% | 7.30 | 20 | 7.32 | 8 | 0.00 |
| 2016-10-05 | 3686 | 2105020 | 655 | 15534411 | 7.34 | 7.43 | 7.33 | 7.37 | 0.05 | 0.68% | 7.34 | 14 | 7.37 | 29 | 0.00 |
| 2016-10-06 | 3686 | 7548558 | 2195 | 57874521 | 7.44 | 7.84 | 7.44 | 7.75 | 0.38 | 5.16% | 7.75 | 60 | 7.76 | 4 | 0.00 |
| 2016-10-07 | 3686 | 3076540 | 986 | 23693793 | 7.87 | 7.90 | 7.60 | 7.70 | 0.05 | -0.65% | 7.68 | 14 | 7.70 | 54 | 0.00 |
| 2016-10-11 | 3686 | 4250271 | 1314 | 32802332 | 7.83 | 7.94 | 7.44 | 7.60 | 0.10 | -1.3% | 7.59 | 1 | 7.60 | 11 | 0.00 |
| 2016-10-12 | 3686 | 1585036 | 526 | 12102852 | 7.58 | 7.70 | 7.53 | 7.64 | 0.04 | 0.53% | 7.63 | 20 | 7.64 | 39 | 0.00 |
| 2016-10-13 | 3686 | 2164824 | 640 | 16748391 | 7.75 | 7.83 | 7.68 | 7.73 | 0.09 | 1.18% | 7.70 | 16 | 7.73 | 17 | 0.00 |
| 2016-10-14 | 3686 | 1847919 | 558 | 14069891 | 7.73 | 7.80 | 7.57 | 7.57 | 0.16 | -2.07% | 7.57 | 49 | 7.58 | 29 | 0.00 |
| 2016-10-17 | 3686 | 847458 | 308 | 6429222 | 7.57 | 7.65 | 7.52 | 7.57 | 0.00 | 0% | 7.57 | 21 | 7.60 | 27 | 0.00 |
| 2016-10-18 | 3686 | 749100 | 274 | 5643809 | 7.60 | 7.60 | 7.50 | 7.51 | 0.06 | -0.79% | 7.51 | 10 | 7.53 | 7 | 0.00 |
| 2016-10-19 | 3686 | 914024 | 401 | 6879189 | 7.60 | 7.60 | 7.48 | 7.50 | 0.01 | -0.13% | 7.50 | 145 | 7.51 | 8 | 0.00 |
| 2016-10-20 | 3686 | 1347048 | 498 | 10197512 | 7.60 | 7.64 | 7.50 | 7.56 | 0.06 | 0.8% | 7.55 | 8 | 7.56 | 1 | 0.00 |
| 2016-10-21 | 3686 | 1013500 | 313 | 7647203 | 7.56 | 7.60 | 7.51 | 7.52 | 0.04 | -0.53% | 7.52 | 21 | 7.53 | 29 | 0.00 |
| 2016-10-24 | 3686 | 784035 | 292 | 5863701 | 7.59 | 7.59 | 7.43 | 7.50 | 0.02 | -0.27% | 7.47 | 2 | 7.50 | 30 | 0.00 |
| 2016-10-25 | 3686 | 910121 | 237 | 6790969 | 7.51 | 7.53 | 7.43 | 7.44 | 0.06 | -0.8% | 7.44 | 95 | 7.45 | 2 | 0.00 |
| 2016-10-26 | 3686 | 824506 | 259 | 6169486 | 7.44 | 7.58 | 7.44 | 7.46 | 0.02 | 0.27% | 7.45 | 40 | 7.48 | 1 | 0.00 |
| 2016-10-27 | 3686 | 827335 | 292 | 6139167 | 7.51 | 7.53 | 7.35 | 7.37 | 0.09 | -1.21% | 7.37 | 11 | 7.39 | 4 | 0.00 |
| 2016-10-28 | 3686 | 710060 | 249 | 5204787 | 7.37 | 7.38 | 7.30 | 7.30 | 0.07 | -0.95% | 7.30 | 69 | 7.33 | 20 | 0.00 |
| 2016-10-31 | 3686 | 527012 | 184 | 3843315 | 7.30 | 7.32 | 7.25 | 7.27 | 0.03 | -0.41% | 7.27 | 39 | 7.29 | 25 | 0.00 |
| 2016-11-01 | 3686 | 503024 | 187 | 3657724 | 7.27 | 7.31 | 7.20 | 7.30 | 0.03 | 0.41% | 7.30 | 1 | 7.31 | 24 | 0.00 |
| 2016-11-02 | 3686 | 3353007 | 1373 | 25221729 | 7.38 | 7.70 | 7.35 | 7.46 | 0.16 | 2.19% | 7.46 | 8 | 7.47 | 2 | 0.00 |
| 2016-11-03 | 3686 | 1506012 | 561 | 11192387 | 7.60 | 7.61 | 7.32 | 7.38 | 0.08 | -1.07% | 7.35 | 5 | 7.38 | 9 | 0.00 |
| 2016-11-04 | 3686 | 888110 | 332 | 6533211 | 7.26 | 7.40 | 7.26 | 7.39 | 0.01 | 0.14% | 7.36 | 14 | 7.39 | 13 | 0.00 |
| 2016-11-07 | 3686 | 747065 | 234 | 5527519 | 7.40 | 7.45 | 7.35 | 7.42 | 0.03 | 0.41% | 7.41 | 91 | 7.42 | 25 | 0.00 |
| 2016-11-08 | 3686 | 1211201 | 383 | 9007899 | 7.38 | 7.52 | 7.35 | 7.40 | 0.02 | -0.27% | 7.40 | 6 | 7.43 | 3 | 0.00 |
| 2016-11-09 | 3686 | 2049084 | 709 | 14738578 | 7.39 | 7.49 | 7.00 | 7.00 | 0.40 | -5.41% | 7.00 | 97 | 7.07 | 3 | 0.00 |
| 2016-11-10 | 3686 | 1101024 | 397 | 7862570 | 7.11 | 7.21 | 7.11 | 7.16 | 0.16 | 2.29% | 7.15 | 12 | 7.16 | 4 | 0.00 |
| 2016-11-11 | 3686 | 2267008 | 707 | 15609068 | 7.06 | 7.10 | 6.71 | 6.81 | 0.35 | -4.89% | 6.81 | 49 | 6.85 | 10 | 0.00 |
| 2016-11-14 | 3686 | 2125852 | 655 | 14135839 | 6.72 | 6.80 | 6.56 | 6.66 | 0.15 | -2.2% | 6.65 | 30 | 6.66 | 15 | 0.00 |
| 2016-11-15 | 3686 | 916114 | 307 | 6136435 | 6.64 | 6.75 | 6.63 | 6.69 | 0.03 | 0.45% | 6.69 | 29 | 6.71 | 20 | 0.00 |
| 2016-11-16 | 3686 | 1091038 | 345 | 7387587 | 6.75 | 6.89 | 6.73 | 6.75 | 0.06 | 0.9% | 6.75 | 80 | 6.79 | 4 | 0.00 |
| 2016-11-17 | 3686 | 4485483 | 1320 | 28529510 | 6.75 | 6.78 | 6.11 | 6.20 | 0.55 | -8.15% | 6.20 | 42 | 6.22 | 6 | 0.00 |
| 2016-11-18 | 3686 | 2345432 | 849 | 14868101 | 6.18 | 6.42 | 6.18 | 6.40 | 0.20 | 3.23% | 6.40 | 66 | 6.41 | 31 | 0.00 |
| 2016-11-21 | 3686 | 1107359 | 366 | 7003461 | 6.30 | 6.37 | 6.30 | 6.34 | 0.06 | -0.94% | 6.34 | 80 | 6.35 | 5 | 0.00 |
| 2016-11-22 | 3686 | 2391024 | 797 | 15694926 | 6.42 | 6.68 | 6.42 | 6.55 | 0.21 | 3.31% | 6.54 | 3 | 6.55 | 7 | 0.00 |
| 2016-11-23 | 3686 | 1443162 | 451 | 9446262 | 6.45 | 6.63 | 6.45 | 6.52 | 0.03 | -0.46% | 6.52 | 31 | 6.53 | 10 | 0.00 |
| 2016-11-24 | 3686 | 1290180 | 405 | 8479288 | 6.60 | 6.62 | 6.54 | 6.54 | 0.02 | 0.31% | 6.54 | 11 | 6.55 | 36 | 0.00 |
| 2016-11-25 | 3686 | 942072 | 341 | 6203095 | 6.54 | 6.62 | 6.53 | 6.62 | 0.08 | 1.22% | 6.61 | 1 | 6.62 | 37 | 0.00 |
| 2016-11-28 | 3686 | 847108 | 362 | 5598381 | 6.63 | 6.64 | 6.56 | 6.56 | 0.06 | -0.91% | 6.55 | 59 | 6.60 | 12 | 0.00 |
| 2016-11-29 | 3686 | 1306106 | 457 | 8742882 | 6.59 | 6.75 | 6.59 | 6.70 | 0.14 | 2.13% | 6.68 | 4 | 6.70 | 132 | 0.00 |
| 2016-11-30 | 3686 | 545096 | 212 | 3642912 | 6.75 | 6.75 | 6.65 | 6.66 | 0.04 | -0.6% | 6.66 | 12 | 6.69 | 6 | 0.00 |
| 2016-12-01 | 3686 | 2405109 | 789 | 16550228 | 6.77 | 6.96 | 6.76 | 6.87 | 0.21 | 3.15% | 6.87 | 21 | 6.88 | 21 | 0.00 |
| 2016-12-02 | 3686 | 1977176 | 619 | 13669302 | 6.93 | 6.99 | 6.76 | 6.97 | 0.10 | 1.46% | 6.87 | 4 | 6.97 | 8 | 0.00 |
| 2016-12-05 | 3686 | 1079036 | 352 | 7437139 | 6.96 | 6.96 | 6.85 | 6.85 | 0.12 | -1.72% | 6.85 | 42 | 6.86 | 1 | 0.00 |
| 2016-12-06 | 3686 | 1225086 | 439 | 8523704 | 6.96 | 7.00 | 6.91 | 6.91 | 0.06 | 0.88% | 6.91 | 14 | 6.94 | 10 | 0.00 |
| 2016-12-07 | 3686 | 678072 | 259 | 4668189 | 6.91 | 6.97 | 6.86 | 6.91 | 0.00 | 0% | 6.88 | 2 | 6.91 | 3 | 0.00 |
| 2016-12-08 | 3686 | 3173296 | 977 | 22635349 | 7.05 | 7.25 | 7.05 | 7.12 | 0.21 | 3.04% | 7.12 | 32 | 7.13 | 12 | 0.00 |
| 2016-12-09 | 3686 | 1063024 | 372 | 7503698 | 7.25 | 7.25 | 6.98 | 7.04 | 0.08 | -1.12% | 7.03 | 10 | 7.05 | 12 | 0.00 |
| 2016-12-12 | 3686 | 1146144 | 314 | 7998036 | 7.09 | 7.12 | 6.90 | 6.90 | 0.14 | -1.99% | 6.90 | 18 | 6.92 | 18 | 0.00 |
| 2016-12-13 | 3686 | 706037 | 244 | 4843505 | 6.90 | 6.94 | 6.83 | 6.85 | 0.05 | -0.72% | 6.85 | 3 | 6.86 | 7 | 0.00 |
| 2016-12-14 | 3686 | 1426048 | 492 | 9939407 | 6.88 | 7.02 | 6.87 | 7.00 | 0.15 | 2.19% | 7.00 | 4 | 7.01 | 25 | 0.00 |
| 2016-12-15 | 3686 | 928025 | 402 | 6384179 | 6.92 | 6.95 | 6.84 | 6.88 | 0.12 | -1.71% | 6.88 | 15 | 6.90 | 1 | 0.00 |
| 2016-12-16 | 3686 | 2038060 | 733 | 14299973 | 6.91 | 7.09 | 6.89 | 6.97 | 0.09 | 1.31% | 6.97 | 8 | 6.99 | 3 | 0.00 |
| 2016-12-19 | 3686 | 3891679 | 1324 | 27945030 | 7.10 | 7.25 | 7.10 | 7.13 | 0.16 | 2.3% | 7.13 | 17 | 7.14 | 17 | 0.00 |
| 2016-12-20 | 3686 | 1697389 | 549 | 12131481 | 7.15 | 7.24 | 7.06 | 7.14 | 0.01 | 0.14% | 7.14 | 9 | 7.18 | 18 | 0.00 |
| 2016-12-21 | 3686 | 865108 | 335 | 6163994 | 7.17 | 7.18 | 7.10 | 7.11 | 0.03 | -0.42% | 7.11 | 3 | 7.12 | 10 | 0.00 |
| 2016-12-22 | 3686 | 1074288 | 381 | 7549024 | 7.17 | 7.17 | 6.95 | 6.96 | 0.15 | -2.11% | 6.96 | 34 | 6.97 | 6 | 0.00 |
| 2016-12-23 | 3686 | 821071 | 286 | 5718505 | 6.98 | 7.05 | 6.93 | 6.94 | 0.02 | -0.29% | 6.94 | 9 | 6.97 | 13 | 0.00 |
| 2016-12-26 | 3686 | 994343 | 393 | 7030986 | 7.07 | 7.15 | 7.01 | 7.05 | 0.11 | 1.59% | 7.04 | 8 | 7.07 | 9 | 0.00 |
| 2016-12-27 | 3686 | 420036 | 170 | 2951682 | 7.05 | 7.10 | 7.00 | 7.01 | 0.04 | -0.57% | 7.00 | 51 | 7.01 | 8 | 0.00 |
| 2016-12-28 | 3686 | 774024 | 314 | 5461668 | 7.01 | 7.13 | 7.01 | 7.04 | 0.03 | 0.43% | 7.04 | 112 | 7.07 | 14 | 0.00 |
| 2016-12-29 | 3686 | 1100372 | 382 | 7828118 | 7.13 | 7.19 | 7.06 | 7.09 | 0.05 | 0.71% | 7.08 | 3 | 7.09 | 9 | 0.00 |
| 2016-12-30 | 3686 | 3285045 | 1003 | 23777854 | 7.15 | 7.31 | 7.13 | 7.21 | 0.12 | 1.69% | 7.21 | 3 | 7.22 | 13 | 0.00 |