彩晶(6116)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 3.75 0 0% | 3.69 -0.06 -1.6% | 3.61 -0.08 -2.17% | 3.51 -0.1 -2.77% | 3.58 0.07 1.99% | 3.53 -0.05 -1.4% | 3.57 0.04 1.13% | 3.65 0.08 2.24% | 3.67 0.02 0.55% | 3.60 -0.07 -1.91% | 3.96 0.36 10% | 4.19 0.23 5.81% | 4.28 0.09 2.15% | 4.37 0.09 2.1% | 4.21 -0.16 -3.66% | 4.31 0.1 2.38% | 4.44 0.13 3.02% | 4.23 -0.21 -4.73% | 4.15 -0.08 -1.89% | 4.18 0.03 0.72% | 4.24 0.06 1.44% | 3.95 | ||||||||||
| 2 月 | 4.14 -0.1 -2.36% | 4.05 -0.09 -2.17% | 3.96 -0.09 -2.22% | 3.99 0.03 0.76% | 3.97 -0.02 -0.5% | 4.00 0.03 0.76% | 3.99 -0.01 -0.25% | 4.02 0.03 0.75% | 4.25 0.23 5.72% | 4.25 0 0% | 4.22 -0.03 -0.71% | 4.19 -0.03 -0.71% | 4.1 | |||||||||||||||||||
| 3 月 | 4.18 -0.01 -0.24% | 4.19 0.01 0.24% | 4.16 -0.03 -0.72% | 4.20 0.04 0.96% | 4.16 -0.04 -0.95% | 4.27 0.11 2.64% | 4.23 -0.04 -0.94% | 4.32 0.09 2.13% | 4.30 -0.02 -0.46% | 4.28 -0.02 -0.47% | 4.13 -0.15 -3.5% | 4.20 0.07 1.69% | 4.29 0.09 2.14% | 4.29 0 0% | 4.22 -0.07 -1.63% | 4.22 0 0% | 4.17 -0.05 -1.18% | 4.19 0.02 0.48% | 4.18 -0.01 -0.24% | 4.19 0.01 0.24% | 4.17 -0.02 -0.48% | 4.25 0.08 1.92% | 4.26 0.01 0.24% | 4.22 | ||||||||
| 4 月 | 4.26 0 0% | 4.29 0.03 0.7% | 4.24 -0.05 -1.17% | 4.30 0.06 1.42% | 4.24 -0.06 -1.4% | 4.15 -0.09 -2.12% | 4.15 0 0% | 4.15 0 0% | 4.11 -0.04 -0.96% | 4.11 0 0% | 4.11 0 0% | 4.02 -0.09 -2.19% | 4.01 -0.01 -0.25% | 3.97 -0.04 -1% | 3.94 -0.03 -0.76% | 3.94 0 0% | 3.94 0 0% | 3.88 -0.06 -1.52% | 3.75 -0.13 -3.35% | 4.06 | ||||||||||||
| 5 月 | 3.67 -0.08 -2.13% | 3.52 -0.15 -4.09% | 3.65 0.13 3.69% | 3.54 -0.11 -3.01% | 3.55 0.01 0.28% | 3.52 -0.03 -0.85% | 3.46 -0.06 -1.7% | 3.38 -0.08 -2.31% | 3.20 -0.18 -5.33% | 3.00 -0.2 -6.25% | 3.30 0.3 10% | 3.53 0.23 6.97% | 3.36 -0.17 -4.82% | 3.40 0.04 1.19% | 3.47 0.07 2.06% | 3.47 0 0% | 3.52 0.05 1.44% | 3.49 -0.03 -0.85% | 3.83 0.34 9.74% | 3.86 0.03 0.78% | 3.77 -0.09 -2.33% | 3.49 | ||||||||||
| 6 月 | 3.81 0.04 1.06% | 3.76 -0.05 -1.31% | 3.93 0.17 4.52% | 3.97 0.04 1.02% | 4.01 0.04 1.01% | 4.02 0.01 0.25% | 4.02 0 0% | 4.01 -0.01 -0.25% | 4.18 0.17 4.24% | 4.20 0.02 0.48% | 4.17 -0.03 -0.71% | 4.22 0.05 1.2% | 4.25 0.03 0.71% | 4.32 0.07 1.65% | 4.30 -0.02 -0.46% | 4.41 0.11 2.56% | 4.49 0.08 1.81% | 4.81 0.32 7.13% | 4.93 0.12 2.49% | 5.00 0.07 1.42% | 5.00 0 0% | 4.3 | ||||||||||
| 7 月 | 4.96 -0.04 -0.8% | 5.20 0.24 4.84% | 5.75 0.55 10.58% | 5.45 -0.3 -5.22% | 5.45 0 0% | 5.49 0.04 0.73% | 5.38 -0.11 -2% | 5.49 0.11 2.04% | 5.45 -0.04 -0.73% | 5.50 0.05 0.92% | 5.53 0.03 0.55% | 5.46 -0.07 -1.27% | 5.95 0.49 8.97% | 5.63 -0.32 -5.38% | 5.45 -0.18 -3.2% | 5.50 0.05 0.92% | 5.30 -0.2 -3.64% | 5.37 0.07 1.32% | 5.39 0.02 0.37% | 5.47 | ||||||||||||
| 8 月 | 5.60 0.21 3.9% | 5.66 0.06 1.07% | 5.61 -0.05 -0.88% | 5.59 -0.02 -0.36% | 5.64 0.05 0.89% | 5.61 -0.03 -0.53% | 5.52 -0.09 -1.6% | 5.63 0.11 1.99% | 5.55 -0.08 -1.42% | 5.47 -0.08 -1.44% | 5.40 -0.07 -1.28% | 5.50 0.1 1.85% | 5.44 -0.06 -1.09% | 5.42 -0.02 -0.37% | 5.50 0.08 1.48% | 5.52 0.02 0.36% | 5.60 0.08 1.45% | 5.55 -0.05 -0.89% | 5.60 0.05 0.9% | 5.57 -0.03 -0.54% | 5.58 0.01 0.18% | 5.58 0 0% | 5.54 -0.04 -0.72% | 5.55 | ||||||||
| 9 月 | 5.48 -0.06 -1.08% | 5.40 -0.08 -1.46% | 5.58 0.18 3.33% | 5.61 0.03 0.54% | 5.98 0.37 6.6% | 6.57 0.59 9.87% | 7.19 0.62 9.44% | 6.85 -0.34 -4.73% | 7.00 0.15 2.19% | 7.12 0.12 1.71% | 7.01 -0.11 -1.54% | 7.06 0.05 0.71% | 7.11 0.05 0.71% | 7.00 -0.11 -1.55% | 6.99 -0.01 -0.14% | 7.10 0.11 1.57% | 7.05 -0.05 -0.7% | 7.06 0.01 0.14% | 7.03 -0.03 -0.42% | 6.71 | ||||||||||||
| 10 月 | 7.73 0.7 9.96% | 7.61 -0.12 -1.55% | 7.70 0.09 1.18% | 8.10 0.4 5.19% | 7.98 -0.12 -1.48% | 8.00 0.02 0.25% | 7.93 -0.07 -0.88% | 7.89 -0.04 -0.5% | 7.59 -0.3 -3.8% | 7.66 0.07 0.92% | 7.64 -0.02 -0.26% | 7.80 0.16 2.09% | 7.73 -0.07 -0.9% | 7.85 0.12 1.55% | 7.83 -0.02 -0.25% | 8.01 0.18 2.3% | 8.02 0.01 0.12% | 8.04 0.02 0.25% | 7.91 -0.13 -1.62% | 7.91 0 0% | 7.85 | |||||||||||
| 11 月 | 7.95 0.04 0.51% | 7.61 -0.34 -4.28% | 7.23 -0.38 -4.99% | 7.80 0.57 7.88% | 7.92 0.12 1.54% | 7.97 0.05 0.63% | 7.81 -0.16 -2.01% | 8.01 0.2 2.56% | 8.12 0.11 1.37% | 8.14 0.02 0.25% | 8.17 0.03 0.37% | 8.18 0.01 0.12% | 8.48 0.3 3.67% | 9.07 0.59 6.96% | 9.80 0.73 8.05% | 9.53 -0.27 -2.76% | 9.63 0.1 1.05% | 9.10 -0.53 -5.5% | 9.30 0.2 2.2% | 9.18 -0.12 -1.29% | 9.10 -0.08 -0.87% | 9.02 -0.08 -0.88% | 8.56 | |||||||||
| 12 月 | 8.87 -0.15 -1.66% | 8.71 -0.16 -1.8% | 8.95 0.24 2.76% | 8.73 -0.22 -2.46% | 8.91 0.18 2.06% | 8.72 -0.19 -2.13% | 8.28 -0.44 -5.05% | 8.34 0.06 0.72% | 8.18 -0.16 -1.92% | 8.20 0.02 0.24% | 8.54 0.34 4.15% | 8.31 -0.23 -2.69% | 7.97 -0.34 -4.09% | 8.04 0.07 0.88% | 8.10 0.06 0.75% | 7.90 -0.2 -2.47% | 7.50 -0.4 -5.06% | 7.57 0.07 0.93% | 7.40 -0.17 -2.25% | 8.14 0.74 10% | 7.95 -0.19 -2.33% | 7.86 -0.09 -1.13% | 8.23 |
說明:最高漲幅:10.58%最低跌幅:-6.25% 最高價:9.80最低價:3.00平均價:5.58,灰色底表示週末,漲147天(20.84)元,跌135天(-13.87)元,平盤21天
11%=2,10%=8,9%=2,8%=3,7%=5,6%=2,5%=4,4%=7,3%=8,2%=29,1%=52,0%=46,-0%=3,-1%=7,-2%=8,-3%=9,-4%=23,-5%=36,-6%=49,
| 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 | 6116 | 12049372 | 1880 | 45973249 | 3.89 | 3.92 | 3.75 | 3.75 | 0.14 | 0% | 3.75 | 369 | 3.77 | 14 | 0.00 |
| 2016-01-05 | 6116 | 11289787 | 2020 | 41972346 | 3.70 | 3.79 | 3.65 | 3.69 | 0.06 | -1.6% | 3.69 | 57 | 3.70 | 5 | 0.00 |
| 2016-01-06 | 6116 | 11706582 | 1874 | 42881607 | 3.70 | 3.74 | 3.61 | 3.61 | 0.08 | -2.17% | 3.61 | 653 | 3.63 | 16 | 0.00 |
| 2016-01-07 | 6116 | 18131665 | 2577 | 64582827 | 3.62 | 3.67 | 3.50 | 3.51 | 0.10 | -2.77% | 3.50 | 1314 | 3.51 | 32 | 0.00 |
| 2016-01-08 | 6116 | 14110902 | 1891 | 50284916 | 3.48 | 3.60 | 3.48 | 3.58 | 0.07 | 1.99% | 3.57 | 19 | 3.58 | 10 | 0.00 |
| 2016-01-11 | 6116 | 8193885 | 1178 | 28961590 | 3.57 | 3.57 | 3.51 | 3.53 | 0.05 | -1.4% | 3.53 | 141 | 3.54 | 34 | 0.00 |
| 2016-01-12 | 6116 | 21228498 | 3151 | 77070875 | 3.57 | 3.69 | 3.57 | 3.57 | 0.04 | 1.13% | 3.57 | 507 | 3.58 | 25 | 0.00 |
| 2016-01-13 | 6116 | 11164329 | 1811 | 40827911 | 3.69 | 3.70 | 3.63 | 3.65 | 0.08 | 2.24% | 3.65 | 96 | 3.66 | 217 | 0.00 |
| 2016-01-14 | 6116 | 13174148 | 1700 | 47574416 | 3.62 | 3.67 | 3.56 | 3.67 | 0.02 | 0.55% | 3.66 | 10 | 3.67 | 222 | 0.00 |
| 2016-01-15 | 6116 | 16345169 | 1875 | 59718909 | 3.71 | 3.71 | 3.60 | 3.60 | 0.07 | -1.91% | 3.60 | 79 | 3.61 | 2 | 0.00 |
| 2016-01-18 | 6116 | 37210667 | 4444 | 141729420 | 3.49 | 3.96 | 3.48 | 3.96 | 0.36 | 10% | 3.96 | 1852 | 0.00 | 0 | 0.00 |
| 2016-01-19 | 6116 | 77127074 | 9324 | 325430554 | 3.99 | 4.34 | 3.99 | 4.19 | 0.23 | 5.81% | 4.19 | 431 | 4.20 | 81 | 0.00 |
| 2016-01-20 | 6116 | 95426905 | 11101 | 414473679 | 4.23 | 4.47 | 4.23 | 4.28 | 0.09 | 2.15% | 4.28 | 1930 | 4.29 | 99 | 0.00 |
| 2016-01-21 | 6116 | 58201430 | 6840 | 251315282 | 4.32 | 4.39 | 4.24 | 4.37 | 0.09 | 2.1% | 4.37 | 13 | 4.38 | 534 | 0.00 |
| 2016-01-22 | 6116 | 94436725 | 9361 | 412255964 | 4.60 | 4.60 | 4.17 | 4.21 | 0.16 | -3.66% | 4.21 | 247 | 4.22 | 37 | 0.00 |
| 2016-01-25 | 6116 | 27567629 | 4709 | 118061814 | 4.28 | 4.35 | 4.18 | 4.31 | 0.10 | 2.38% | 4.30 | 60 | 4.31 | 545 | 0.00 |
| 2016-01-26 | 6116 | 47672284 | 5110 | 209860625 | 4.33 | 4.46 | 4.28 | 4.44 | 0.13 | 3.02% | 4.43 | 12 | 4.44 | 150 | 0.00 |
| 2016-01-27 | 6116 | 35436718 | 4779 | 153457525 | 4.44 | 4.44 | 4.23 | 4.23 | 0.21 | -4.73% | 4.23 | 619 | 4.25 | 48 | 0.00 |
| 2016-01-28 | 6116 | 24731102 | 3621 | 103862098 | 4.20 | 4.28 | 4.14 | 4.15 | 0.08 | -1.89% | 4.15 | 770 | 4.18 | 32 | 0.00 |
| 2016-01-29 | 6116 | 21260435 | 2709 | 88913210 | 4.17 | 4.23 | 4.13 | 4.18 | 0.03 | 0.72% | 4.18 | 48 | 4.19 | 81 | 0.00 |
| 2016-01-30 | 6116 | 17983658 | 2307 | 76227504 | 4.21 | 4.29 | 4.20 | 4.24 | 0.06 | 1.44% | 4.24 | 505 | 4.25 | 146 | 0.00 |
| 2016-02-02 | 6116 | 14215591 | 1833 | 58792711 | 4.15 | 4.17 | 4.10 | 4.14 | 0.01 | -2.36% | 4.13 | 10 | 4.14 | 6 | 0.00 |
| 2016-02-03 | 6116 | 18406663 | 2027 | 74696139 | 4.10 | 4.12 | 4.03 | 4.05 | 0.09 | -2.17% | 4.04 | 394 | 4.05 | 160 | 0.00 |
| 2016-02-15 | 6116 | 12651875 | 2528 | 50282661 | 3.99 | 4.00 | 3.95 | 3.96 | 0.09 | -2.22% | 3.96 | 259 | 3.97 | 2 | 0.00 |
| 2016-02-16 | 6116 | 15327116 | 2387 | 61444736 | 3.97 | 4.05 | 3.97 | 3.99 | 0.03 | 0.76% | 3.99 | 101 | 4.00 | 712 | 0.00 |
| 2016-02-17 | 6116 | 12745201 | 2483 | 50887699 | 4.00 | 4.03 | 3.97 | 3.97 | 0.02 | -0.5% | 3.97 | 110 | 3.98 | 11 | 0.00 |
| 2016-02-18 | 6116 | 12215643 | 1817 | 49135890 | 4.01 | 4.08 | 4.00 | 4.00 | 0.03 | 0.76% | 4.00 | 151 | 4.01 | 206 | 0.00 |
| 2016-02-19 | 6116 | 6961843 | 1406 | 27840439 | 4.00 | 4.03 | 3.98 | 3.99 | 0.01 | -0.25% | 3.99 | 155 | 4.00 | 122 | 0.00 |
| 2016-02-22 | 6116 | 10960856 | 1637 | 43912454 | 4.00 | 4.04 | 3.96 | 4.02 | 0.03 | 0.75% | 4.01 | 5 | 4.02 | 314 | 0.00 |
| 2016-02-23 | 6116 | 43655531 | 6043 | 182794127 | 4.07 | 4.28 | 4.07 | 4.25 | 0.23 | 5.72% | 4.24 | 342 | 4.25 | 623 | 0.00 |
| 2016-02-24 | 6116 | 34552404 | 4835 | 148590418 | 4.27 | 4.38 | 4.24 | 4.25 | 0.00 | 0% | 4.25 | 328 | 4.26 | 51 | 0.00 |
| 2016-02-25 | 6116 | 21571642 | 3798 | 92172383 | 4.33 | 4.33 | 4.22 | 4.22 | 0.03 | -0.71% | 4.22 | 81 | 4.24 | 75 | 0.00 |
| 2016-02-26 | 6116 | 17503059 | 2491 | 73354343 | 4.21 | 4.26 | 4.16 | 4.19 | 0.03 | -0.71% | 4.19 | 136 | 4.20 | 205 | 0.00 |
| 2016-03-01 | 6116 | 8935729 | 1500 | 37488976 | 4.21 | 4.22 | 4.18 | 4.18 | 0.01 | -0.24% | 4.18 | 455 | 4.19 | 4 | 0.00 |
| 2016-03-02 | 6116 | 12397926 | 2069 | 52189338 | 4.22 | 4.24 | 4.18 | 4.19 | 0.01 | 0.24% | 4.19 | 77 | 4.20 | 60 | 0.00 |
| 2016-03-03 | 6116 | 14324018 | 2063 | 59894784 | 4.20 | 4.26 | 4.12 | 4.16 | 0.03 | -0.72% | 4.16 | 6 | 4.17 | 103 | 0.00 |
| 2016-03-04 | 6116 | 14088476 | 2556 | 58798961 | 4.18 | 4.23 | 4.12 | 4.20 | 0.04 | 0.96% | 4.19 | 170 | 4.20 | 453 | 0.00 |
| 2016-03-07 | 6116 | 9342967 | 1428 | 39188221 | 4.25 | 4.25 | 4.16 | 4.16 | 0.04 | -0.95% | 4.16 | 134 | 4.18 | 296 | 0.00 |
| 2016-03-08 | 6116 | 29851414 | 4006 | 126862856 | 4.20 | 4.31 | 4.15 | 4.27 | 0.11 | 2.64% | 4.27 | 29 | 4.28 | 823 | 0.00 |
| 2016-03-09 | 6116 | 11195859 | 1899 | 47396621 | 4.28 | 4.28 | 4.21 | 4.23 | 0.04 | -0.94% | 4.22 | 208 | 4.23 | 432 | 0.00 |
| 2016-03-10 | 6116 | 30874739 | 4089 | 133074346 | 4.24 | 4.38 | 4.21 | 4.32 | 0.09 | 2.13% | 4.31 | 208 | 4.32 | 28 | 0.00 |
| 2016-03-11 | 6116 | 13604942 | 1844 | 58518094 | 4.30 | 4.34 | 4.28 | 4.30 | 0.02 | -0.46% | 4.29 | 500 | 4.30 | 135 | 0.00 |
| 2016-03-14 | 6116 | 15072652 | 2181 | 65200011 | 4.33 | 4.39 | 4.28 | 4.28 | 0.02 | -0.47% | 4.28 | 64 | 4.29 | 15 | 0.00 |
| 2016-03-15 | 6116 | 17195711 | 2612 | 72284071 | 4.28 | 4.31 | 4.13 | 4.13 | 0.15 | -3.5% | 4.12 | 353 | 4.13 | 6 | 0.00 |
| 2016-03-16 | 6116 | 9198272 | 1742 | 38522474 | 4.15 | 4.22 | 4.15 | 4.20 | 0.07 | 1.69% | 4.19 | 109 | 4.20 | 452 | 0.00 |
| 2016-03-17 | 6116 | 55350992 | 6459 | 243913697 | 4.37 | 4.51 | 4.27 | 4.29 | 0.09 | 2.14% | 4.29 | 12 | 4.30 | 65 | 0.00 |
| 2016-03-18 | 6116 | 13808315 | 2298 | 59237787 | 4.33 | 4.34 | 4.25 | 4.29 | 0.00 | 0% | 4.27 | 55 | 4.29 | 74 | 0.00 |
| 2016-03-21 | 6116 | 10467242 | 1527 | 44376898 | 4.31 | 4.32 | 4.20 | 4.22 | 0.07 | -1.63% | 4.22 | 129 | 4.24 | 7 | 0.00 |
| 2016-03-22 | 6116 | 8259767 | 1621 | 34780837 | 4.24 | 4.25 | 4.17 | 4.22 | 0.00 | 0% | 4.22 | 34 | 4.23 | 175 | 0.00 |
| 2016-03-23 | 6116 | 16858154 | 1990 | 70735202 | 4.17 | 4.23 | 4.16 | 4.17 | 0.05 | -1.18% | 4.17 | 207 | 4.18 | 11 | 0.00 |
| 2016-03-24 | 6116 | 5826208 | 1114 | 24375417 | 4.17 | 4.20 | 4.16 | 4.19 | 0.02 | 0.48% | 4.19 | 49 | 4.20 | 747 | 0.00 |
| 2016-03-25 | 6116 | 6473285 | 1052 | 27097136 | 4.21 | 4.22 | 4.17 | 4.18 | 0.01 | -0.24% | 4.18 | 91 | 4.19 | 82 | 0.00 |
| 2016-03-28 | 6116 | 11086050 | 1657 | 46803946 | 4.18 | 4.28 | 4.18 | 4.19 | 0.01 | 0.24% | 4.19 | 309 | 4.20 | 168 | 0.00 |
| 2016-03-29 | 6116 | 10124174 | 1319 | 42505998 | 4.22 | 4.26 | 4.16 | 4.17 | 0.02 | -0.48% | 4.17 | 331 | 4.19 | 171 | 0.00 |
| 2016-03-30 | 6116 | 11451850 | 1828 | 48370445 | 4.22 | 4.25 | 4.19 | 4.25 | 0.08 | 1.92% | 4.24 | 17 | 4.25 | 459 | 0.00 |
| 2016-03-31 | 6116 | 16246713 | 2049 | 69351355 | 4.27 | 4.32 | 4.21 | 4.26 | 0.01 | 0.24% | 4.25 | 294 | 4.26 | 10 | 0.00 |
| 2016-04-01 | 6116 | 13038452 | 1951 | 55879734 | 4.26 | 4.33 | 4.25 | 4.26 | 0.00 | 0% | 4.26 | 499 | 4.27 | 10 | 0.00 |
| 2016-04-06 | 6116 | 10547153 | 1705 | 45068006 | 4.28 | 4.30 | 4.24 | 4.29 | 0.03 | 0.7% | 4.28 | 143 | 4.29 | 553 | 0.00 |
| 2016-04-07 | 6116 | 8939878 | 1277 | 38077293 | 4.29 | 4.30 | 4.24 | 4.24 | 0.05 | -1.17% | 4.24 | 392 | 4.25 | 29 | 0.00 |
| 2016-04-08 | 6116 | 14307833 | 1993 | 61382671 | 4.21 | 4.32 | 4.21 | 4.30 | 0.06 | 1.42% | 4.29 | 200 | 4.30 | 279 | 0.00 |
| 2016-04-11 | 6116 | 7080448 | 1061 | 30088641 | 4.25 | 4.27 | 4.23 | 4.24 | 0.06 | -1.4% | 4.24 | 444 | 4.25 | 2 | 0.00 |
| 2016-04-12 | 6116 | 10319429 | 1707 | 43300156 | 4.24 | 4.27 | 4.15 | 4.15 | 0.09 | -2.12% | 4.15 | 439 | 4.16 | 6 | 0.00 |
| 2016-04-13 | 6116 | 6985188 | 1368 | 29062879 | 4.17 | 4.20 | 4.14 | 4.15 | 0.00 | 0% | 4.15 | 499 | 4.16 | 59 | 0.00 |
| 2016-04-14 | 6116 | 7878189 | 1165 | 32816876 | 4.18 | 4.22 | 4.15 | 4.15 | 0.00 | 0% | 4.15 | 419 | 4.16 | 141 | 0.00 |
| 2016-04-15 | 6116 | 9123362 | 1354 | 37659019 | 4.16 | 4.17 | 4.10 | 4.11 | 0.04 | -0.96% | 4.11 | 365 | 4.12 | 31 | 0.00 |
| 2016-04-18 | 6116 | 8601855 | 1199 | 35425734 | 4.11 | 4.15 | 4.07 | 4.11 | 0.00 | 0% | 4.11 | 453 | 4.12 | 60 | 0.00 |
| 2016-04-19 | 6116 | 6615810 | 1320 | 27196250 | 4.13 | 4.14 | 4.09 | 4.11 | 0.00 | 0% | 4.11 | 89 | 4.12 | 315 | 0.00 |
| 2016-04-20 | 6116 | 10854890 | 1768 | 43969950 | 4.11 | 4.13 | 4.00 | 4.02 | 0.09 | -2.19% | 4.02 | 1 | 4.03 | 87 | 0.00 |
| 2016-04-21 | 6116 | 8900919 | 1563 | 35850191 | 4.05 | 4.08 | 3.98 | 4.01 | 0.01 | -0.25% | 4.01 | 328 | 4.02 | 126 | 0.00 |
| 2016-04-22 | 6116 | 9507639 | 1777 | 37950281 | 4.01 | 4.04 | 3.97 | 3.97 | 0.04 | -1% | 3.97 | 261 | 3.98 | 143 | 0.00 |
| 2016-04-25 | 6116 | 4363957 | 1107 | 17246876 | 3.97 | 3.98 | 3.94 | 3.94 | 0.03 | -0.76% | 3.94 | 125 | 3.95 | 12 | 0.00 |
| 2016-04-26 | 6116 | 5017021 | 1178 | 19802742 | 3.95 | 3.99 | 3.93 | 3.94 | 0.00 | 0% | 3.94 | 135 | 3.95 | 16 | 0.00 |
| 2016-04-27 | 6116 | 4292994 | 1009 | 16924402 | 3.95 | 3.97 | 3.93 | 3.94 | 0.00 | 0% | 3.94 | 407 | 3.95 | 52 | 0.00 |
| 2016-04-28 | 6116 | 6572876 | 1414 | 25656753 | 3.94 | 3.96 | 3.88 | 3.88 | 0.06 | -1.52% | 3.88 | 181 | 3.89 | 120 | 0.00 |
| 2016-04-29 | 6116 | 12465336 | 2212 | 46675790 | 3.84 | 3.85 | 3.69 | 3.75 | 0.13 | -3.35% | 3.75 | 214 | 3.76 | 21 | 0.00 |
| 2016-05-03 | 6116 | 8539577 | 1457 | 31573428 | 3.78 | 3.78 | 3.66 | 3.67 | 0.08 | -2.13% | 3.67 | 714 | 3.68 | 42 | 0.00 |
| 2016-05-04 | 6116 | 9812161 | 1536 | 35215977 | 3.65 | 3.70 | 3.52 | 3.52 | 0.15 | -4.09% | 3.52 | 483 | 3.53 | 2 | 0.00 |
| 2016-05-05 | 6116 | 11132566 | 1814 | 39668758 | 3.52 | 3.67 | 3.51 | 3.65 | 0.13 | 3.69% | 3.65 | 149 | 3.66 | 101 | 0.00 |
| 2016-05-06 | 6116 | 8883071 | 1506 | 31780279 | 3.66 | 3.69 | 3.52 | 3.54 | 0.11 | -3.01% | 3.54 | 476 | 3.55 | 2 | 0.00 |
| 2016-05-09 | 6116 | 4399003 | 946 | 15682757 | 3.56 | 3.60 | 3.54 | 3.55 | 0.01 | 0.28% | 3.55 | 19 | 3.56 | 10 | 0.00 |
| 2016-05-10 | 6116 | 5001137 | 971 | 17620160 | 3.53 | 3.55 | 3.51 | 3.52 | 0.03 | -0.85% | 3.52 | 571 | 3.54 | 18 | 0.00 |
| 2016-05-11 | 6116 | 7516615 | 1331 | 26336371 | 3.55 | 3.56 | 3.45 | 3.46 | 0.06 | -1.7% | 3.46 | 94 | 3.48 | 14 | 0.00 |
| 2016-05-12 | 6116 | 6515539 | 1120 | 22354467 | 3.45 | 3.50 | 3.38 | 3.38 | 0.08 | -2.31% | 3.38 | 13 | 3.40 | 71 | 0.00 |
| 2016-05-13 | 6116 | 9563562 | 1794 | 31149359 | 3.37 | 3.39 | 3.16 | 3.20 | 0.18 | -5.33% | 3.20 | 440 | 3.22 | 33 | 0.00 |
| 2016-05-16 | 6116 | 45993813 | 4503 | 137147970 | 3.18 | 3.19 | 2.88 | 3.00 | 0.20 | -6.25% | 3.00 | 312 | 3.01 | 62 | 0.00 |
| 2016-05-17 | 6116 | 24072430 | 3423 | 76450840 | 3.05 | 3.30 | 3.04 | 3.30 | 0.30 | 10% | 3.30 | 1411 | 0.00 | 0 | 0.00 |
| 2016-05-18 | 6116 | 33645837 | 4565 | 116999984 | 3.36 | 3.56 | 3.30 | 3.53 | 0.23 | 6.97% | 3.53 | 141 | 3.54 | 115 | 0.00 |
| 2016-05-19 | 6116 | 18051848 | 2629 | 61426708 | 3.48 | 3.50 | 3.36 | 3.36 | 0.17 | -4.82% | 3.35 | 582 | 3.36 | 54 | 0.00 |
| 2016-05-20 | 6116 | 11701082 | 1984 | 39538964 | 3.38 | 3.41 | 3.32 | 3.40 | 0.04 | 1.19% | 3.40 | 428 | 3.41 | 247 | 0.00 |
| 2016-05-23 | 6116 | 18186024 | 2501 | 63593481 | 3.40 | 3.57 | 3.39 | 3.47 | 0.07 | 2.06% | 3.47 | 80 | 3.48 | 21 | 0.00 |
| 2016-05-24 | 6116 | 10480467 | 1903 | 36547521 | 3.47 | 3.56 | 3.40 | 3.47 | 0.00 | 0% | 3.47 | 241 | 3.49 | 10 | 0.00 |
| 2016-05-25 | 6116 | 7372588 | 1207 | 25896598 | 3.53 | 3.56 | 3.49 | 3.52 | 0.05 | 1.44% | 3.51 | 267 | 3.52 | 36 | 0.00 |
| 2016-05-26 | 6116 | 6198531 | 829 | 21634252 | 3.50 | 3.52 | 3.47 | 3.49 | 0.03 | -0.85% | 3.49 | 16 | 3.50 | 284 | 0.00 |
| 2016-05-27 | 6116 | 31036777 | 3766 | 116204867 | 3.50 | 3.83 | 3.50 | 3.83 | 0.34 | 9.74% | 3.83 | 1021 | 0.00 | 0 | 0.00 |
| 2016-05-30 | 6116 | 17398290 | 2675 | 67377242 | 3.77 | 4.02 | 3.70 | 3.86 | 0.03 | 0.78% | 3.86 | 136 | 3.87 | 121 | 0.00 |
| 2016-05-31 | 6116 | 10158460 | 1771 | 38620046 | 3.86 | 3.88 | 3.76 | 3.77 | 0.09 | -2.33% | 3.77 | 622 | 3.80 | 90 | 0.00 |
| 2016-06-01 | 6116 | 6910916 | 1395 | 26370975 | 3.77 | 3.87 | 3.77 | 3.81 | 0.04 | 1.06% | 3.81 | 57 | 3.82 | 156 | 0.00 |
| 2016-06-02 | 6116 | 7134281 | 1214 | 26970882 | 3.85 | 3.85 | 3.74 | 3.76 | 0.05 | -1.31% | 3.76 | 87 | 3.77 | 41 | 0.00 |
| 2016-06-03 | 6116 | 14699666 | 2475 | 56895707 | 3.76 | 3.96 | 3.76 | 3.93 | 0.17 | 4.52% | 3.92 | 103 | 3.93 | 147 | 0.00 |
| 2016-06-04 | 6116 | 10607253 | 1332 | 42291126 | 3.98 | 4.03 | 3.95 | 3.97 | 0.04 | 1.02% | 3.97 | 558 | 3.98 | 42 | 0.00 |
| 2016-06-06 | 6116 | 12163864 | 1922 | 48967893 | 3.97 | 4.09 | 3.97 | 4.01 | 0.04 | 1.01% | 4.01 | 355 | 4.02 | 548 | 0.00 |
| 2016-06-07 | 6116 | 10849385 | 2255 | 43403383 | 4.02 | 4.04 | 3.91 | 4.02 | 0.01 | 0.25% | 4.02 | 302 | 4.03 | 904 | 0.00 |
| 2016-06-08 | 6116 | 7110264 | 1504 | 28564496 | 4.02 | 4.05 | 4.00 | 4.02 | 0.00 | 0% | 4.02 | 968 | 4.03 | 982 | 0.00 |
| 2016-06-13 | 6116 | 11281387 | 1233 | 45163388 | 4.00 | 4.05 | 3.98 | 4.01 | 0.01 | -0.25% | 4.00 | 320 | 4.01 | 73 | 0.00 |
| 2016-06-14 | 6116 | 17855275 | 2397 | 73631155 | 4.01 | 4.19 | 4.01 | 4.18 | 0.17 | 4.24% | 4.18 | 512 | 4.19 | 433 | 0.00 |
| 2016-06-15 | 6116 | 18310700 | 2718 | 77256530 | 4.24 | 4.29 | 4.11 | 4.20 | 0.02 | 0.48% | 4.19 | 684 | 4.20 | 249 | 0.00 |
| 2016-06-16 | 6116 | 9260096 | 1471 | 38677926 | 4.21 | 4.24 | 4.14 | 4.17 | 0.03 | -0.71% | 4.17 | 4 | 4.18 | 150 | 0.00 |
| 2016-06-17 | 6116 | 12714733 | 2152 | 53312754 | 4.20 | 4.24 | 4.15 | 4.22 | 0.05 | 1.2% | 4.18 | 1 | 4.22 | 486 | 0.00 |
| 2016-06-20 | 6116 | 7719903 | 1333 | 32717161 | 4.24 | 4.27 | 4.22 | 4.25 | 0.03 | 0.71% | 4.24 | 274 | 4.25 | 1146 | 0.00 |
| 2016-06-21 | 6116 | 18319108 | 2228 | 78657622 | 4.28 | 4.33 | 4.25 | 4.32 | 0.07 | 1.65% | 4.32 | 133 | 4.33 | 654 | 0.00 |
| 2016-06-22 | 6116 | 9788557 | 1355 | 42063625 | 4.35 | 4.35 | 4.27 | 4.30 | 0.02 | -0.46% | 4.30 | 206 | 4.31 | 85 | 0.00 |
| 2016-06-23 | 6116 | 22982551 | 2805 | 101002350 | 4.30 | 4.44 | 4.30 | 4.41 | 0.11 | 2.56% | 4.41 | 175 | 4.42 | 314 | 0.00 |
| 2016-06-24 | 6116 | 42902012 | 6519 | 196053925 | 4.45 | 4.84 | 4.36 | 4.49 | 0.08 | 1.81% | 4.48 | 101 | 4.49 | 103 | 0.00 |
| 2016-06-27 | 6116 | 32448316 | 4892 | 151401047 | 4.46 | 4.87 | 4.37 | 4.81 | 0.32 | 7.13% | 4.81 | 238 | 4.82 | 157 | 0.00 |
| 2016-06-28 | 6116 | 30199474 | 4873 | 148527222 | 4.75 | 5.00 | 4.72 | 4.93 | 0.12 | 2.49% | 4.92 | 458 | 4.93 | 221 | 0.00 |
| 2016-06-29 | 6116 | 37333234 | 5796 | 186274483 | 4.97 | 5.06 | 4.93 | 5.00 | 0.07 | 1.42% | 5.00 | 420 | 5.01 | 317 | 0.00 |
| 2016-06-30 | 6116 | 25761531 | 3949 | 129534310 | 5.05 | 5.10 | 4.98 | 5.00 | 0.00 | 0% | 5.00 | 399 | 5.01 | 366 | 0.00 |
| 2016-07-01 | 6116 | 21145918 | 2627 | 105605597 | 5.08 | 5.08 | 4.95 | 4.96 | 0.04 | -0.8% | 4.96 | 43 | 4.97 | 189 | 0.00 |
| 2016-07-04 | 6116 | 24860415 | 3946 | 126594675 | 4.96 | 5.25 | 4.96 | 5.20 | 0.24 | 4.84% | 5.20 | 389 | 5.21 | 145 | 0.00 |
| 2016-07-06 | 6116 | 52459772 | 7962 | 303095110 | 5.80 | 6.00 | 5.56 | 5.75 | 0.05 | 10.58% | 5.75 | 93 | 5.76 | 89 | 0.00 |
| 2016-07-07 | 6116 | 35022680 | 5852 | 194148271 | 5.70 | 5.88 | 5.30 | 5.45 | 0.30 | -5.22% | 5.45 | 1052 | 5.46 | 144 | 0.00 |
| 2016-07-11 | 6116 | 29691684 | 4054 | 160820612 | 5.54 | 5.57 | 5.21 | 5.45 | 0.00 | 0% | 5.45 | 506 | 5.46 | 22 | 0.00 |
| 2016-07-12 | 6116 | 17705025 | 2895 | 97345825 | 5.48 | 5.62 | 5.41 | 5.49 | 0.04 | 0.73% | 5.48 | 265 | 5.49 | 73 | 0.00 |
| 2016-07-13 | 6116 | 22666118 | 3968 | 122660651 | 5.46 | 5.50 | 5.32 | 5.38 | 0.11 | -2% | 5.38 | 421 | 5.40 | 53 | 0.00 |
| 2016-07-14 | 6116 | 14567856 | 2774 | 80110027 | 5.43 | 5.56 | 5.38 | 5.49 | 0.11 | 2.04% | 5.49 | 126 | 5.50 | 1211 | 0.00 |
| 2016-07-15 | 6116 | 13262013 | 2747 | 72731799 | 5.52 | 5.59 | 5.43 | 5.45 | 0.04 | -0.73% | 5.45 | 527 | 5.46 | 82 | 0.00 |
| 2016-07-18 | 6116 | 14470687 | 3037 | 79815250 | 5.50 | 5.60 | 5.44 | 5.50 | 0.05 | 0.92% | 5.49 | 102 | 5.50 | 159 | 0.00 |
| 2016-07-19 | 6116 | 15446047 | 2921 | 85299103 | 5.55 | 5.57 | 5.47 | 5.53 | 0.03 | 0.55% | 5.53 | 155 | 5.54 | 169 | 0.00 |
| 2016-07-20 | 6116 | 18774717 | 2931 | 102765367 | 5.52 | 5.55 | 5.41 | 5.46 | 0.07 | -1.27% | 5.46 | 161 | 5.47 | 71 | 0.00 |
| 2016-07-21 | 6116 | 76758197 | 9577 | 451287016 | 5.52 | 6.00 | 5.52 | 5.95 | 0.49 | 8.97% | 5.95 | 166 | 5.96 | 9 | 0.00 |
| 2016-07-22 | 6116 | 41678883 | 5778 | 238202276 | 5.85 | 5.85 | 5.61 | 5.63 | 0.32 | -5.38% | 5.63 | 188 | 5.64 | 2 | 0.00 |
| 2016-07-25 | 6116 | 22321073 | 3800 | 123101430 | 5.67 | 5.70 | 5.41 | 5.45 | 0.18 | -3.2% | 5.45 | 159 | 5.46 | 49 | 0.00 |
| 2016-07-26 | 6116 | 10706586 | 1978 | 58928198 | 5.46 | 5.58 | 5.41 | 5.50 | 0.05 | 0.92% | 5.50 | 37 | 5.51 | 9 | 0.00 |
| 2016-07-27 | 6116 | 29464259 | 4549 | 158962379 | 5.52 | 5.53 | 5.27 | 5.30 | 0.20 | -3.64% | 5.30 | 138 | 5.31 | 194 | 0.00 |
| 2016-07-28 | 6116 | 18986193 | 2790 | 101799897 | 5.45 | 5.46 | 5.31 | 5.37 | 0.07 | 1.32% | 5.36 | 129 | 5.37 | 195 | 0.00 |
| 2016-07-29 | 6116 | 12896407 | 2500 | 68675695 | 5.38 | 5.39 | 5.29 | 5.39 | 0.02 | 0.37% | 5.38 | 226 | 5.39 | 24 | 0.00 |
| 2016-08-01 | 6116 | 20369466 | 3281 | 112539030 | 5.47 | 5.65 | 5.40 | 5.60 | 0.21 | 3.9% | 5.59 | 670 | 5.60 | 40 | 0.00 |
| 2016-08-02 | 6116 | 21304033 | 6553 | 121745406 | 5.60 | 5.84 | 5.60 | 5.66 | 0.06 | 1.07% | 5.66 | 271 | 5.67 | 225 | 0.00 |
| 2016-08-03 | 6116 | 10658653 | 2112 | 59560389 | 5.55 | 5.68 | 5.51 | 5.61 | 0.05 | -0.88% | 5.60 | 262 | 5.61 | 26 | 0.00 |
| 2016-08-04 | 6116 | 19624612 | 1970 | 104456855 | 5.64 | 5.65 | 5.53 | 5.59 | 0.02 | -0.36% | 5.59 | 6 | 5.60 | 63 | 0.00 |
| 2016-08-05 | 6116 | 15450738 | 2690 | 87356608 | 5.59 | 5.77 | 5.58 | 5.64 | 0.05 | 0.89% | 5.64 | 333 | 5.65 | 17 | 0.00 |
| 2016-08-08 | 6116 | 10938717 | 2568 | 61676164 | 5.71 | 5.73 | 5.60 | 5.61 | 0.03 | -0.53% | 5.61 | 113 | 5.62 | 68 | 0.00 |
| 2016-08-09 | 6116 | 13540355 | 2794 | 74758428 | 5.61 | 5.62 | 5.47 | 5.52 | 0.09 | -1.6% | 5.52 | 2 | 5.53 | 58 | 0.00 |
| 2016-08-10 | 6116 | 33063822 | 4954 | 188025973 | 5.75 | 5.78 | 5.61 | 5.63 | 0.11 | 1.99% | 5.63 | 858 | 5.64 | 28 | 0.00 |
| 2016-08-11 | 6116 | 14529807 | 3004 | 80369760 | 5.61 | 5.64 | 5.41 | 5.55 | 0.08 | -1.42% | 5.54 | 132 | 5.55 | 25 | 0.00 |
| 2016-08-12 | 6116 | 8973468 | 2031 | 49507338 | 5.60 | 5.61 | 5.47 | 5.47 | 0.08 | -1.44% | 5.47 | 573 | 5.48 | 78 | 0.00 |
| 2016-08-15 | 6116 | 9237901 | 1940 | 50060078 | 5.48 | 5.52 | 5.37 | 5.40 | 0.07 | -1.28% | 5.40 | 431 | 5.41 | 11 | 0.00 |
| 2016-08-16 | 6116 | 8617719 | 1955 | 47437321 | 5.40 | 5.58 | 5.40 | 5.50 | 0.10 | 1.85% | 5.49 | 12 | 5.50 | 257 | 0.00 |
| 2016-08-17 | 6116 | 6934348 | 2013 | 37597357 | 5.50 | 5.50 | 5.36 | 5.44 | 0.06 | -1.09% | 5.43 | 100 | 5.44 | 122 | 0.00 |
| 2016-08-18 | 6116 | 7664265 | 1229 | 41463430 | 5.41 | 5.45 | 5.36 | 5.42 | 0.02 | -0.37% | 5.41 | 102 | 5.42 | 8 | 0.00 |
| 2016-08-19 | 6116 | 18485088 | 3178 | 102651285 | 5.45 | 5.65 | 5.44 | 5.50 | 0.08 | 1.48% | 5.50 | 378 | 5.51 | 4 | 0.00 |
| 2016-08-22 | 6116 | 11345114 | 2095 | 62709771 | 5.50 | 5.58 | 5.46 | 5.52 | 0.02 | 0.36% | 5.52 | 35 | 5.53 | 32 | 0.00 |
| 2016-08-23 | 6116 | 18800198 | 2519 | 105445576 | 5.55 | 5.68 | 5.53 | 5.60 | 0.08 | 1.45% | 5.60 | 281 | 5.61 | 58 | 0.00 |
| 2016-08-24 | 6116 | 8497765 | 1626 | 47457271 | 5.61 | 5.68 | 5.54 | 5.55 | 0.05 | -0.89% | 5.55 | 60 | 5.56 | 61 | 0.00 |
| 2016-08-25 | 6116 | 12465107 | 2005 | 69884011 | 5.60 | 5.66 | 5.57 | 5.60 | 0.05 | 0.9% | 5.60 | 64 | 5.61 | 92 | 0.00 |
| 2016-08-26 | 6116 | 8485259 | 1410 | 47347961 | 5.65 | 5.65 | 5.55 | 5.57 | 0.03 | -0.54% | 5.57 | 40 | 5.58 | 310 | 0.00 |
| 2016-08-29 | 6116 | 10090004 | 2077 | 56132377 | 5.58 | 5.62 | 5.49 | 5.58 | 0.01 | 0.18% | 5.58 | 178 | 5.59 | 47 | 0.00 |
| 2016-08-30 | 6116 | 7653370 | 1337 | 42679871 | 5.57 | 5.62 | 5.56 | 5.58 | 0.00 | 0% | 5.58 | 495 | 5.59 | 426 | 0.00 |
| 2016-08-31 | 6116 | 8616790 | 1679 | 47679056 | 5.58 | 5.59 | 5.50 | 5.54 | 0.04 | -0.72% | 5.54 | 24 | 5.55 | 57 | 0.00 |
| 2016-09-01 | 6116 | 7877453 | 1347 | 43220650 | 5.51 | 5.53 | 5.45 | 5.48 | 0.06 | -1.08% | 5.48 | 169 | 5.49 | 53 | 0.00 |
| 2016-09-02 | 6116 | 10356218 | 1748 | 56353760 | 5.50 | 5.53 | 5.40 | 5.40 | 0.08 | -1.46% | 5.40 | 1162 | 5.41 | 2 | 0.00 |
| 2016-09-05 | 6116 | 10244662 | 1810 | 56691146 | 5.49 | 5.60 | 5.49 | 5.58 | 0.18 | 3.33% | 5.58 | 12 | 5.59 | 337 | 0.00 |
| 2016-09-06 | 6116 | 12537834 | 1580 | 70062097 | 5.60 | 5.61 | 5.56 | 5.61 | 0.03 | 0.54% | 5.60 | 89 | 5.61 | 229 | 0.00 |
| 2016-09-07 | 6116 | 64515983 | 9671 | 381670083 | 5.61 | 6.04 | 5.61 | 5.98 | 0.37 | 6.6% | 5.98 | 29 | 5.99 | 724 | 0.00 |
| 2016-09-08 | 6116 | 85782951 | 14240 | 541514575 | 6.10 | 6.57 | 6.00 | 6.57 | 0.59 | 9.87% | 6.57 | 22100 | 0.00 | 0 | 0.00 |
| 2016-09-09 | 6116 | 114320333 | 17513 | 801422731 | 6.80 | 7.20 | 6.74 | 7.19 | 0.62 | 9.44% | 7.18 | 29 | 7.19 | 880 | 0.00 |
| 2016-09-10 | 6116 | 78010391 | 10327 | 534416660 | 6.96 | 7.08 | 6.60 | 6.85 | 0.34 | -4.73% | 6.85 | 213 | 6.86 | 9 | 0.00 |
| 2016-09-12 | 6116 | 49968574 | 8077 | 346223369 | 6.80 | 7.08 | 6.63 | 7.00 | 0.15 | 2.19% | 6.99 | 11 | 7.00 | 778 | 0.00 |
| 2016-09-13 | 6116 | 70356026 | 12121 | 505249365 | 7.10 | 7.41 | 6.99 | 7.12 | 0.12 | 1.71% | 7.11 | 23 | 7.12 | 17 | 0.00 |
| 2016-09-14 | 6116 | 31071841 | 4540 | 217660217 | 7.10 | 7.12 | 6.93 | 7.01 | 0.11 | -1.54% | 7.00 | 298 | 7.01 | 87 | 0.00 |
| 2016-09-19 | 6116 | 29424484 | 4523 | 209626498 | 7.26 | 7.27 | 7.02 | 7.06 | 0.05 | 0.71% | 7.06 | 98 | 7.07 | 87 | 0.00 |
| 2016-09-20 | 6116 | 27457346 | 6525 | 195655712 | 7.08 | 7.24 | 7.06 | 7.11 | 0.05 | 0.71% | 7.10 | 87 | 7.11 | 192 | 0.00 |
| 2016-09-21 | 6116 | 33052834 | 5581 | 231879435 | 7.10 | 7.14 | 6.93 | 7.00 | 0.11 | -1.55% | 6.99 | 181 | 7.00 | 360 | 0.00 |
| 2016-09-22 | 6116 | 15709396 | 2606 | 110161851 | 7.11 | 7.13 | 6.97 | 6.99 | 0.01 | -0.14% | 6.99 | 225 | 7.00 | 496 | 0.00 |
| 2016-09-23 | 6116 | 47374131 | 6396 | 338881439 | 7.03 | 7.24 | 7.02 | 7.10 | 0.11 | 1.57% | 7.09 | 295 | 7.10 | 199 | 0.00 |
| 2016-09-26 | 6116 | 18102078 | 2812 | 128181018 | 7.09 | 7.17 | 7.01 | 7.05 | 0.05 | -0.7% | 7.05 | 578 | 7.06 | 14 | 0.00 |
| 2016-09-29 | 6116 | 14569064 | 2764 | 103278348 | 7.16 | 7.16 | 7.05 | 7.06 | 0.01 | 0.14% | 7.06 | 497 | 7.07 | 670 | 0.00 |
| 2016-09-30 | 6116 | 14004306 | 2384 | 98869362 | 7.08 | 7.13 | 7.01 | 7.03 | 0.03 | -0.42% | 7.03 | 239 | 7.04 | 24 | 0.00 |
| 2016-10-03 | 6116 | 110093318 | 15122 | 826313846 | 7.12 | 7.73 | 7.10 | 7.73 | 0.70 | 9.96% | 7.73 | 5692 | 0.00 | 0 | 0.00 |
| 2016-10-04 | 6116 | 54488572 | 7668 | 415955799 | 7.77 | 7.78 | 7.55 | 7.61 | 0.12 | -1.55% | 7.61 | 65 | 7.62 | 74 | 0.00 |
| 2016-10-05 | 6116 | 34504977 | 5783 | 265874561 | 7.58 | 7.79 | 7.57 | 7.70 | 0.09 | 1.18% | 7.69 | 440 | 7.70 | 645 | 0.00 |
| 2016-10-06 | 6116 | 90051521 | 12011 | 724883767 | 7.80 | 8.39 | 7.78 | 8.10 | 0.40 | 5.19% | 8.10 | 509 | 8.11 | 111 | 0.00 |
| 2016-10-07 | 6116 | 64241174 | 8613 | 513774665 | 8.20 | 8.20 | 7.88 | 7.98 | 0.12 | -1.48% | 7.98 | 231 | 7.99 | 170 | 0.00 |
| 2016-10-11 | 6116 | 61311055 | 8621 | 488064451 | 8.23 | 8.24 | 7.55 | 8.00 | 0.02 | 0.25% | 7.99 | 149 | 8.00 | 1684 | 0.00 |
| 2016-10-12 | 6116 | 27367186 | 4093 | 217001751 | 7.90 | 8.00 | 7.80 | 7.93 | 0.07 | -0.88% | 7.93 | 67 | 7.94 | 73 | 0.00 |
| 2016-10-13 | 6116 | 24522557 | 3704 | 193152804 | 7.98 | 8.05 | 7.78 | 7.89 | 0.04 | -0.5% | 7.88 | 14 | 7.89 | 162 | 0.00 |
| 2016-10-14 | 6116 | 36373329 | 5887 | 278053331 | 7.79 | 7.88 | 7.49 | 7.59 | 0.30 | -3.8% | 7.58 | 159 | 7.59 | 135 | 0.00 |
| 2016-10-17 | 6116 | 17005024 | 2800 | 130433072 | 7.60 | 7.75 | 7.57 | 7.66 | 0.07 | 0.92% | 7.66 | 36 | 7.67 | 5 | 0.00 |
| 2016-10-18 | 6116 | 14182801 | 2447 | 108524713 | 7.69 | 7.75 | 7.59 | 7.64 | 0.02 | -0.26% | 7.64 | 457 | 7.65 | 16 | 0.00 |
| 2016-10-19 | 6116 | 28704109 | 4469 | 224857189 | 7.70 | 7.95 | 7.68 | 7.80 | 0.16 | 2.09% | 7.80 | 787 | 7.81 | 2 | 0.00 |
| 2016-10-20 | 6116 | 20362495 | 3303 | 157715231 | 7.81 | 7.89 | 7.70 | 7.73 | 0.07 | -0.9% | 7.73 | 8 | 7.74 | 29 | 0.00 |
| 2016-10-21 | 6116 | 27183282 | 4301 | 213185005 | 7.78 | 7.96 | 7.75 | 7.85 | 0.12 | 1.55% | 7.84 | 223 | 7.85 | 834 | 0.00 |
| 2016-10-24 | 6116 | 16789240 | 2646 | 132170018 | 7.89 | 7.95 | 7.81 | 7.83 | 0.02 | -0.25% | 7.83 | 187 | 7.84 | 45 | 0.00 |
| 2016-10-25 | 6116 | 41297542 | 5681 | 329930976 | 7.86 | 8.06 | 7.86 | 8.01 | 0.18 | 2.3% | 8.01 | 255 | 8.02 | 479 | 0.00 |
| 2016-10-26 | 6116 | 24713039 | 3615 | 197852398 | 8.01 | 8.10 | 7.93 | 8.02 | 0.01 | 0.12% | 8.02 | 259 | 8.03 | 67 | 0.00 |
| 2016-10-27 | 6116 | 22933165 | 3070 | 183819267 | 8.08 | 8.09 | 7.95 | 8.04 | 0.02 | 0.25% | 8.03 | 12 | 8.04 | 312 | 0.00 |
| 2016-10-28 | 6116 | 21150549 | 2891 | 168146903 | 8.04 | 8.08 | 7.91 | 7.91 | 0.13 | -1.62% | 7.90 | 1125 | 7.91 | 635 | 0.00 |
| 2016-10-31 | 6116 | 11933155 | 2340 | 93860261 | 7.96 | 7.96 | 7.73 | 7.91 | 0.00 | 0% | 7.90 | 154 | 7.91 | 462 | 0.00 |
| 2016-11-01 | 6116 | 16833667 | 2399 | 133734123 | 7.91 | 8.05 | 7.88 | 7.95 | 0.04 | 0.51% | 7.95 | 12 | 7.96 | 61 | 0.00 |
| 2016-11-02 | 6116 | 30218243 | 6041 | 233047348 | 7.87 | 7.90 | 7.50 | 7.61 | 0.34 | -4.28% | 7.61 | 66 | 7.62 | 1 | 0.00 |
| 2016-11-03 | 6116 | 46782086 | 7503 | 344489452 | 7.61 | 7.70 | 7.10 | 7.23 | 0.38 | -4.99% | 7.23 | 913 | 7.25 | 170 | 0.00 |
| 2016-11-04 | 6116 | 45250200 | 7040 | 345601291 | 7.23 | 7.88 | 7.23 | 7.80 | 0.57 | 7.88% | 7.79 | 52 | 7.80 | 398 | 0.00 |
| 2016-11-07 | 6116 | 73245138 | 10331 | 591529669 | 8.17 | 8.23 | 7.88 | 7.92 | 0.12 | 1.54% | 7.92 | 131 | 7.93 | 82 | 0.00 |
| 2016-11-08 | 6116 | 29057878 | 5090 | 230606683 | 7.91 | 8.02 | 7.78 | 7.97 | 0.05 | 0.63% | 7.96 | 244 | 7.97 | 58 | 0.00 |
| 2016-11-09 | 6116 | 82183251 | 12232 | 657789166 | 8.10 | 8.29 | 7.79 | 7.81 | 0.16 | -2.01% | 7.81 | 606 | 7.82 | 41 | 0.00 |
| 2016-11-10 | 6116 | 52839954 | 6766 | 426360562 | 8.19 | 8.19 | 8.00 | 8.01 | 0.20 | 2.56% | 8.01 | 470 | 8.02 | 80 | 0.00 |
| 2016-11-11 | 6116 | 49115270 | 7235 | 396700092 | 7.99 | 8.23 | 7.86 | 8.12 | 0.11 | 1.37% | 8.12 | 108 | 8.13 | 209 | 0.00 |
| 2016-11-14 | 6116 | 30130125 | 4815 | 245073180 | 8.18 | 8.26 | 8.01 | 8.14 | 0.02 | 0.25% | 8.13 | 250 | 8.14 | 53 | 0.00 |
| 2016-11-15 | 6116 | 23112703 | 4130 | 187494599 | 8.14 | 8.17 | 8.05 | 8.17 | 0.03 | 0.37% | 8.15 | 5 | 8.17 | 90 | 0.00 |
| 2016-11-16 | 6116 | 33878250 | 6295 | 277519169 | 8.21 | 8.27 | 8.13 | 8.18 | 0.01 | 0.12% | 8.17 | 333 | 8.18 | 226 | 0.00 |
| 2016-11-17 | 6116 | 58827878 | 8777 | 488467370 | 8.20 | 8.48 | 8.13 | 8.48 | 0.30 | 3.67% | 8.48 | 123 | 8.49 | 283 | 0.00 |
| 2016-11-18 | 6116 | 124848392 | 17829 | 1110847519 | 8.59 | 9.27 | 8.51 | 9.07 | 0.59 | 6.96% | 9.07 | 81 | 9.08 | 308 | 0.00 |
| 2016-11-21 | 6116 | 180482835 | 31013 | 1720140286 | 9.09 | 9.89 | 9.09 | 9.80 | 0.73 | 8.05% | 9.79 | 488 | 9.80 | 1547 | 0.00 |
| 2016-11-22 | 6116 | 222784249 | 31035 | 2147483647 | 10.20 | 10.40 | 9.51 | 9.53 | 0.27 | -2.76% | 9.53 | 151 | 9.54 | 27 | 0.00 |
| 2016-11-23 | 6116 | 130211113 | 20661 | 1262827250 | 9.60 | 9.94 | 9.40 | 9.63 | 0.10 | 1.05% | 9.63 | 45 | 9.64 | 109 | 0.00 |
| 2016-11-24 | 6116 | 220147930 | 32217 | 2053671425 | 9.75 | 9.85 | 8.95 | 9.10 | 0.53 | -5.5% | 9.10 | 102 | 9.11 | 271 | 0.00 |
| 2016-11-25 | 6116 | 110171969 | 15697 | 1019402092 | 9.20 | 9.34 | 9.11 | 9.30 | 0.20 | 2.2% | 9.29 | 15 | 9.30 | 257 | 0.00 |
| 2016-11-28 | 6116 | 119876655 | 15409 | 1123196943 | 9.50 | 9.57 | 9.13 | 9.18 | 0.12 | -1.29% | 9.18 | 1384 | 9.19 | 5 | 0.00 |
| 2016-11-29 | 6116 | 97141644 | 14825 | 878823274 | 9.15 | 9.18 | 8.91 | 9.10 | 0.08 | -0.87% | 9.09 | 61 | 9.10 | 16 | 0.00 |
| 2016-11-30 | 6116 | 47039767 | 7394 | 426686913 | 9.11 | 9.17 | 9.01 | 9.02 | 0.08 | -0.88% | 9.02 | 1853 | 9.03 | 5 | 0.00 |
| 2016-12-01 | 6116 | 65776276 | 11773 | 588510801 | 9.02 | 9.06 | 8.87 | 8.87 | 0.15 | -1.66% | 8.87 | 121 | 8.88 | 205 | 0.00 |
| 2016-12-02 | 6116 | 69655238 | 11177 | 607366560 | 8.78 | 8.84 | 8.61 | 8.71 | 0.16 | -1.8% | 8.71 | 336 | 8.72 | 264 | 0.00 |
| 2016-12-05 | 6116 | 79455362 | 12441 | 714425186 | 8.91 | 9.08 | 8.91 | 8.95 | 0.24 | 2.76% | 8.95 | 798 | 8.96 | 9 | 0.00 |
| 2016-12-06 | 6116 | 59151624 | 10166 | 522960188 | 9.00 | 9.00 | 8.72 | 8.73 | 0.22 | -2.46% | 8.73 | 354 | 8.74 | 236 | 0.00 |
| 2016-12-07 | 6116 | 62010736 | 9388 | 549013469 | 8.81 | 8.94 | 8.76 | 8.91 | 0.18 | 2.06% | 8.90 | 1495 | 8.91 | 452 | 0.00 |
| 2016-12-08 | 6116 | 74503599 | 12002 | 655275729 | 8.98 | 8.99 | 8.70 | 8.72 | 0.19 | -2.13% | 8.72 | 345 | 8.73 | 66 | 0.00 |
| 2016-12-09 | 6116 | 147663414 | 21522 | 1243730060 | 8.70 | 8.71 | 8.28 | 8.28 | 0.44 | -5.05% | 8.28 | 1831 | 8.29 | 10 | 0.00 |
| 2016-12-12 | 6116 | 66973662 | 10258 | 563333990 | 8.34 | 8.52 | 8.32 | 8.34 | 0.06 | 0.72% | 8.34 | 578 | 8.35 | 190 | 0.00 |
| 2016-12-13 | 6116 | 71088709 | 10672 | 584313277 | 8.39 | 8.42 | 8.12 | 8.18 | 0.16 | -1.92% | 8.17 | 432 | 8.18 | 234 | 0.00 |
| 2016-12-14 | 6116 | 51555246 | 8314 | 422795991 | 8.25 | 8.27 | 8.13 | 8.20 | 0.02 | 0.24% | 8.20 | 89 | 8.21 | 37 | 0.00 |
| 2016-12-15 | 6116 | 118340934 | 18173 | 995840452 | 8.30 | 8.60 | 8.24 | 8.54 | 0.34 | 4.15% | 8.54 | 248 | 8.55 | 413 | 0.00 |
| 2016-12-16 | 6116 | 65515843 | 10350 | 548710858 | 8.47 | 8.47 | 8.31 | 8.31 | 0.23 | -2.69% | 8.31 | 1005 | 8.32 | 189 | 0.00 |
| 2016-12-19 | 6116 | 93338278 | 14720 | 752144219 | 8.30 | 8.30 | 7.96 | 7.97 | 0.34 | -4.09% | 7.97 | 1300 | 7.98 | 150 | 0.00 |
| 2016-12-20 | 6116 | 50185182 | 7788 | 402085071 | 8.02 | 8.07 | 7.90 | 8.04 | 0.07 | 0.88% | 8.03 | 189 | 8.04 | 154 | 0.00 |
| 2016-12-21 | 6116 | 61862607 | 9321 | 502958415 | 8.07 | 8.19 | 8.07 | 8.10 | 0.06 | 0.75% | 8.09 | 618 | 8.10 | 37 | 0.00 |
| 2016-12-22 | 6116 | 67480060 | 9246 | 538141674 | 8.11 | 8.15 | 7.90 | 7.90 | 0.20 | -2.47% | 7.90 | 866 | 7.91 | 220 | 0.00 |
| 2016-12-23 | 6116 | 124729783 | 17934 | 946827983 | 7.84 | 7.84 | 7.48 | 7.50 | 0.40 | -5.06% | 7.50 | 504 | 7.51 | 305 | 0.00 |
| 2016-12-26 | 6116 | 61824110 | 9470 | 471775817 | 7.61 | 7.74 | 7.53 | 7.57 | 0.07 | 0.93% | 7.56 | 916 | 7.57 | 36 | 0.00 |
| 2016-12-27 | 6116 | 71517808 | 10016 | 531061024 | 7.59 | 7.60 | 7.35 | 7.40 | 0.17 | -2.25% | 7.39 | 212 | 7.40 | 30 | 0.00 |
| 2016-12-28 | 6116 | 186023387 | 25197 | 1479545252 | 7.75 | 8.14 | 7.75 | 8.14 | 0.74 | 10% | 8.14 | 17207 | 0.00 | 0 | 0.00 |
| 2016-12-29 | 6116 | 158805055 | 21159 | 1285475185 | 8.20 | 8.29 | 7.95 | 7.95 | 0.19 | -2.33% | 7.95 | 1791 | 7.96 | 9 | 0.00 |
| 2016-12-30 | 6116 | 97071656 | 13276 | 761390570 | 7.92 | 7.93 | 7.78 | 7.86 | 0.09 | -1.13% | 7.86 | 1 | 7.87 | 277 | 0.00 |