華上(6289)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 | 1.12 0 0% | 1.09 -0.03 -2.68% | 1.16 0.07 6.42% | 1.07 -0.09 -7.76% | 1.16 0.09 8.41% | 1.17 0.01 0.86% | 1.16 -0.01 -0.85% | 1.19 0.03 2.59% | 1.19 0 0% | 1.18 -0.01 -0.84% | 1.15 -0.03 -2.54% | 1.15 0 0% | 1.12 -0.03 -2.61% | 1.13 0.01 0.89% | 1.12 -0.01 -0.88% | 1.14 0.02 1.79% | 1.12 -0.02 -1.75% | 1.10 -0.02 -1.79% | 1.08 -0.02 -1.82% | 1.07 -0.01 -0.93% | 1.13 | |||||||||||
| 2 月 | 1.09 0.02 1.87% | 1.02 -0.07 -6.42% | 1.02 0 0% | 1.07 0.05 4.9% | 1.07 0 0% | 1.04 -0.03 -2.8% | 1.10 0.06 5.77% | 1.10 0 0% | 1.05 -0.05 -4.55% | 1.03 -0.02 -1.9% | 1.03 0 0% | 1.03 0 0% | 1.06 | |||||||||||||||||||
| 3 月 | 1.06 0.03 2.91% | 1.01 -0.05 -4.72% | 1.00 -0.01 -0.99% | 1.03 0.03 3% | 1.13 0.1 9.71% | 1.23 0.1 8.85% | 1.28 0.05 4.07% | 1.18 -0.1 -7.81% | 1.28 0.1 8.47% | 1.17 -0.11 -8.59% | 1.13 -0.04 -3.42% | 1.20 0.07 6.19% | 1.20 0 0% | 1.22 0.02 1.67% | 1.22 0 0% | 1.20 -0.02 -1.64% | 1.16 -0.04 -3.33% | 1.20 0.04 3.45% | 1.17 -0.03 -2.5% | 1.14 -0.03 -2.56% | 1.13 -0.01 -0.88% | 1.13 0 0% | 1.17 0.04 3.54% | 1.16 | ||||||||
| 4 月 | 1.19 0.02 1.71% | 1.21 0.02 1.68% | 1.19 -0.02 -1.65% | 1.19 0 0% | 1.24 0.05 4.2% | 1.14 -0.1 -8.06% | 1.17 0.03 2.63% | 1.16 -0.01 -0.85% | 1.13 -0.03 -2.59% | 1.17 0.04 3.54% | 1.13 -0.04 -3.42% | 1.09 -0.04 -3.54% | 1.08 -0.01 -0.92% | 1.11 0.03 2.78% | 1.08 -0.03 -2.7% | 1.03 -0.05 -4.63% | 1.06 0.03 2.91% | 1.09 0.03 2.83% | 1.04 -0.05 -4.59% | 1.14 | ||||||||||||
| 5 月 | 1.09 0.05 4.81% | 1.02 -0.07 -6.42% | 1.00 -0.02 -1.96% | 1.03 0.03 3% | 1.03 0 0% | 1.09 0.06 5.83% | 1.13 0.04 3.67% | 1.06 -0.07 -6.19% | 1.10 0.04 3.77% | 1.06 -0.04 -3.64% | 1.11 0.05 4.72% | 1.01 -0.1 -9.01% | 1.08 0.07 6.93% | 1.03 -0.05 -4.63% | 1.04 0.01 0.97% | 1.06 0.02 1.92% | 1.05 -0.01 -0.94% | 1.03 -0.02 -1.9% | 1.03 0 0% | 1.01 -0.02 -1.94% | 1.05 | |||||||||||
| 6 月 | 1.04 0.03 2.97% | 1.03 -0.01 -0.96% | 1.06 0.03 2.91% | 1.05 -0.01 -0.94% | 1.04 -0.01 -0.95% | 1.04 0 0% | 1.07 0.03 2.88% | 1.03 -0.04 -3.74% | 1.08 0.05 4.85% | 1.03 -0.05 -4.63% | 1.05 0.02 1.94% | 1.07 0.02 1.9% | 1.05 -0.02 -1.87% | 1.07 0.02 1.9% | 1.07 0 0% | 1.06 -0.01 -0.93% | 1.07 0.01 0.94% | 1.12 0.05 4.67% | 1.12 0 0% | 1.12 0 0% | 1.23 0.11 9.82% | 1.07 | ||||||||||
| 7 月 | 1.14 -0.09 -7.32% | 1.21 0.07 6.14% | 1.46 0.25 20.66% | 1.46 0 0% | 1.32 -0.14 -9.59% | 1.28 -0.04 -3.03% | 1.20 -0.08 -6.25% | 1.20 0 0% | 1.29 0.09 7.5% | 1.26 -0.03 -2.33% | 1.32 0.06 4.76% | 1.34 0.02 1.52% | 1.35 0.01 0.75% | 1.35 0 0% | 1.32 -0.03 -2.22% | 1.22 -0.1 -7.58% | 1.26 0.04 3.28% | 1.21 -0.05 -3.97% | 1.17 -0.04 -3.31% | 1.28 | ||||||||||||
| 8 月 | 1.19 0.02 1.71% | 1.19 0 0% | 1.16 -0.03 -2.52% | 1.24 0.08 6.9% | 1.25 0.01 0.81% | 1.33 0.08 6.4% | 1.32 -0.01 -0.75% | 1.26 -0.06 -4.55% | 1.21 -0.05 -3.97% | 1.29 0.08 6.61% | 1.26 -0.03 -2.33% | 1.22 -0.04 -3.17% | 1.25 0.03 2.46% | 1.26 0.01 0.8% | 1.26 0 0% | 1.28 0.02 1.59% | 1.24 -0.04 -3.13% | 1.22 -0.02 -1.61% | 1.26 0.04 3.28% | 1.28 0.02 1.59% | 1.24 -0.04 -3.13% | 1.21 -0.03 -2.42% | 1.23 0.02 1.65% | 1.25 | ||||||||
| 9 月 | 1.26 0.03 2.44% | 1.23 -0.03 -2.38% | 1.18 -0.05 -4.07% | 1.24 0.06 5.08% | 1.15 -0.09 -7.26% | 1.25 0.1 8.7% | 1.22 -0.03 -2.4% | 1.26 0.04 3.28% | 1.25 -0.01 -0.79% | 1.22 -0.03 -2.4% | 1.28 0.06 4.92% | 1.23 -0.05 -3.91% | 1.29 0.06 4.88% | 1.32 0.03 2.33% | 1.30 -0.02 -1.52% | 1.30 0 0% | 1.30 0 0% | 1.28 -0.02 -1.54% | 1.22 -0.06 -4.69% | 1.25 | ||||||||||||
| 10 月 | 1.23 0.01 0.82% | 1.22 -0.01 -0.81% | 1.22 0 0% | 1.23 0.01 0.82% | 1.28 0.05 4.07% | 1.28 0 0% | 1.30 0.02 1.56% | 1.28 -0.02 -1.54% | 1.26 -0.02 -1.56% | 1.24 -0.02 -1.59% | 1.30 0.06 4.84% | 1.33 0.03 2.31% | 1.35 0.02 1.5% | 1.29 -0.06 -4.44% | 1.36 0.07 5.43% | 1.37 0.01 0.74% | 1.36 -0.01 -0.73% | 1.32 -0.04 -2.94% | 1.30 -0.02 -1.52% | 1.43 0.13 10% | 1.31 | |||||||||||
| 11 月 | 1.32 -0.11 -7.69% | 1.33 0.01 0.76% | 1.39 0.06 4.51% | 1.36 -0.03 -2.16% | 1.39 0.03 2.21% | 1.43 0.04 2.88% | 1.37 -0.06 -4.2% | 1.31 -0.06 -4.38% | 1.26 -0.05 -3.82% | 1.32 0.06 4.76% | 1.30 -0.02 -1.52% | 1.28 -0.02 -1.54% | 1.40 0.12 9.38% | 1.49 0.09 6.43% | 1.57 0.08 5.37% | 1.63 0.06 3.82% | 1.79 0.16 9.82% | 1.96 0.17 9.5% | 1.85 -0.11 -5.61% | 2.02 0.17 9.19% | 2.22 0.2 9.9% | 2.04 -0.18 -8.11% | 1.57 | |||||||||
| 12 月 | 2.04 0 0% | 1.95 -0.09 -4.41% | 2.08 0.13 6.67% | 2.07 -0.01 -0.48% | 2.11 0.04 1.93% | 2.00 -0.11 -5.21% | 1.98 -0.02 -1% | 1.90 -0.08 -4.04% | 1.94 0.04 2.11% | 1.93 -0.01 -0.52% | 1.93 0 0% | 1.91 -0.02 -1.04% | 1.90 -0.01 -0.52% | 1.78 -0.12 -6.32% | 1.76 -0.02 -1.12% | 1.70 -0.06 -3.41% | 1.75 0.05 2.94% | 1.87 0.12 6.86% | 1.90 0.03 1.6% | 1.97 0.07 3.68% | 1.94 -0.03 -1.52% | 2.00 0.06 3.09% | 1.93 |
說明:最高漲幅:20.66%最低跌幅:-9.59% 最高價:2.22最低價:1.00平均價:1.27,灰色底表示週末,漲132天(7.39)元,跌132天(-5.55)元,平盤37天
21%=2,10%=9,9%=5,8%=3,7%=7,6%=9,5%=20,4%=11,3%=23,2%=30,1%=13,0%=37,-0%=1,-1%=2,-2%=3,-3%=3,-4%=6,-5%=6,-6%=10,-7%=18,-8%=23,-9%=26,-10%=34,
| 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 | 6289 | 36527 | 32 | 39237 | 1.05 | 1.12 | 1.05 | 1.12 | 0.01 | 0% | 1.12 | 10 | 1.13 | 8 | 0.00 |
| 2016-01-05 | 6289 | 4500 | 2 | 4975 | 1.09 | 1.09 | 1.09 | 1.09 | 0.03 | -2.68% | 1.05 | 10 | 1.09 | 6 | 0.00 |
| 2016-01-06 | 6289 | 130858 | 26 | 148750 | 1.05 | 1.17 | 1.05 | 1.16 | 0.07 | 6.42% | 1.10 | 10 | 1.16 | 22 | 0.00 |
| 2016-01-07 | 6289 | 39507 | 21 | 42861 | 1.10 | 1.10 | 1.07 | 1.07 | 0.09 | -7.76% | 1.07 | 2 | 1.10 | 6 | 0.00 |
| 2016-01-08 | 6289 | 33750 | 12 | 38870 | 1.15 | 1.16 | 1.15 | 1.16 | 0.09 | 8.41% | 1.07 | 20 | 1.16 | 37 | 0.00 |
| 2016-01-11 | 6289 | 105500 | 29 | 122642 | 1.13 | 1.18 | 1.13 | 1.17 | 0.01 | 0.86% | 1.14 | 45 | 1.17 | 1 | 0.00 |
| 2016-01-12 | 6289 | 50761 | 34 | 58306 | 1.10 | 1.16 | 1.10 | 1.16 | 0.01 | -0.85% | 1.16 | 3 | 1.18 | 10 | 0.00 |
| 2016-01-13 | 6289 | 45012 | 21 | 53562 | 1.19 | 1.19 | 1.19 | 1.19 | 0.03 | 2.59% | 1.15 | 20 | 1.19 | 9 | 0.00 |
| 2016-01-14 | 6289 | 47045 | 29 | 56177 | 1.20 | 1.20 | 1.19 | 1.19 | 0.00 | 0% | 1.19 | 11 | 1.20 | 26 | 0.00 |
| 2016-01-15 | 6289 | 125607 | 42 | 146545 | 1.20 | 1.20 | 1.12 | 1.18 | 0.01 | -0.84% | 1.18 | 12 | 1.19 | 17 | 0.00 |
| 2016-01-18 | 6289 | 42250 | 13 | 48174 | 1.13 | 1.15 | 1.13 | 1.15 | 0.03 | -2.54% | 1.15 | 26 | 1.19 | 1 | 0.00 |
| 2016-01-19 | 6289 | 1004 | 4 | 1154 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0% | 1.15 | 24 | 1.17 | 1 | 0.00 |
| 2016-01-20 | 6289 | 30104 | 69 | 33725 | 1.13 | 1.13 | 1.12 | 1.12 | 0.03 | -2.61% | 1.10 | 52 | 1.12 | 13 | 0.00 |
| 2016-01-21 | 6289 | 56580 | 129 | 65544 | 1.12 | 1.18 | 1.12 | 1.13 | 0.01 | 0.89% | 1.15 | 30 | 1.17 | 5 | 0.00 |
| 2016-01-25 | 6289 | 29268 | 56 | 32764 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | -0.88% | 1.12 | 23 | 1.15 | 1 | 0.00 |
| 2016-01-26 | 6289 | 22999 | 33 | 26203 | 1.13 | 1.14 | 1.13 | 1.14 | 0.02 | 1.79% | 1.14 | 8 | 1.15 | 1 | 0.00 |
| 2016-01-27 | 6289 | 75519 | 100 | 84358 | 1.10 | 1.12 | 1.10 | 1.12 | 0.02 | -1.75% | 1.10 | 10 | 1.15 | 11 | 0.00 |
| 2016-01-28 | 6289 | 5160 | 49 | 5684 | 1.10 | 1.10 | 1.10 | 1.10 | 0.02 | -1.79% | 1.10 | 5 | 1.17 | 30 | 0.00 |
| 2016-01-29 | 6289 | 98180 | 67 | 107523 | 1.10 | 1.10 | 1.08 | 1.08 | 0.02 | -1.82% | 1.08 | 3 | 1.10 | 15 | 0.00 |
| 2016-01-30 | 6289 | 99250 | 39 | 100992 | 0.98 | 1.08 | 0.98 | 1.07 | 0.01 | -0.93% | 1.07 | 4 | 1.08 | 18 | 0.00 |
| 2016-02-02 | 6289 | 105500 | 63 | 115802 | 1.12 | 1.12 | 1.09 | 1.09 | 0.00 | 1.87% | 1.08 | 61 | 1.09 | 17 | 0.00 |
| 2016-02-03 | 6289 | 78192 | 88 | 81185 | 1.10 | 1.10 | 1.02 | 1.02 | 0.07 | -6.42% | 1.02 | 39 | 1.09 | 70 | 0.00 |
| 2016-02-15 | 6289 | 67133 | 26 | 68633 | 1.08 | 1.08 | 1.00 | 1.02 | 0.00 | 0% | 1.02 | 5 | 1.07 | 32 | 0.00 |
| 2016-02-16 | 6289 | 45266 | 31 | 48651 | 1.01 | 1.08 | 1.01 | 1.07 | 0.05 | 4.9% | 1.03 | 21 | 1.07 | 1 | 0.00 |
| 2016-02-17 | 6289 | 90001 | 8 | 96301 | 1.07 | 1.07 | 1.07 | 1.07 | 0.00 | 0% | 1.03 | 10 | 1.07 | 3 | 0.00 |
| 2016-02-18 | 6289 | 58064 | 19 | 60754 | 1.03 | 1.09 | 1.03 | 1.04 | 0.03 | -2.8% | 1.04 | 80 | 1.09 | 26 | 0.00 |
| 2016-02-19 | 6289 | 81020 | 20 | 87520 | 1.10 | 1.10 | 1.03 | 1.10 | 0.06 | 5.77% | 1.04 | 10 | 1.10 | 26 | 0.00 |
| 2016-02-22 | 6289 | 21323 | 21 | 22513 | 1.04 | 1.10 | 1.04 | 1.10 | 0.00 | 0% | 1.06 | 10 | 1.10 | 6 | 0.00 |
| 2016-02-23 | 6289 | 90006 | 17 | 94506 | 1.05 | 1.05 | 1.05 | 1.05 | 0.05 | -4.55% | 1.05 | 55 | 1.09 | 1 | 0.00 |
| 2016-02-24 | 6289 | 124773 | 33 | 130343 | 1.05 | 1.05 | 1.02 | 1.03 | 0.02 | -1.9% | 1.03 | 32 | 1.06 | 18 | 0.00 |
| 2016-02-25 | 6289 | 114749 | 37 | 117384 | 1.01 | 1.03 | 1.01 | 1.03 | 0.00 | 0% | 1.03 | 50 | 1.07 | 20 | 0.00 |
| 2016-02-26 | 6289 | 154500 | 45 | 158227 | 1.03 | 1.03 | 1.02 | 1.03 | 0.00 | 0% | 1.03 | 1 | 1.05 | 3 | 0.00 |
| 2016-03-01 | 6289 | 81565 | 49 | 83338 | 1.03 | 1.06 | 1.02 | 1.06 | 0.03 | 2.91% | 1.02 | 11 | 1.05 | 11 | 0.00 |
| 2016-03-02 | 6289 | 25467 | 39 | 25595 | 1.01 | 1.02 | 1.00 | 1.01 | 0.05 | -4.72% | 1.01 | 49 | 1.02 | 1 | 0.00 |
| 2016-03-03 | 6289 | 55793 | 39 | 55866 | 1.00 | 1.05 | 1.00 | 1.00 | 0.01 | -0.99% | 1.00 | 85 | 1.04 | 18 | 0.00 |
| 2016-03-04 | 6289 | 137521 | 54 | 138611 | 1.00 | 1.03 | 1.00 | 1.03 | 0.03 | 3% | 1.03 | 5 | 1.04 | 10 | 0.00 |
| 2016-03-07 | 6289 | 244545 | 41 | 271413 | 1.06 | 1.13 | 1.06 | 1.13 | 0.10 | 9.71% | 1.13 | 128 | 0.00 | 0 | 0.00 |
| 2016-03-08 | 6289 | 507637 | 110 | 622639 | 1.15 | 1.24 | 1.15 | 1.23 | 0.10 | 8.85% | 1.22 | 5 | 1.23 | 77 | 0.00 |
| 2016-03-09 | 6289 | 287960 | 69 | 370960 | 1.28 | 1.30 | 1.28 | 1.28 | 0.05 | 4.07% | 1.21 | 10 | 1.28 | 89 | 0.00 |
| 2016-03-10 | 6289 | 47188 | 38 | 57284 | 1.22 | 1.22 | 1.18 | 1.18 | 0.10 | -7.81% | 1.18 | 34 | 1.20 | 5 | 0.00 |
| 2016-03-11 | 6289 | 245184 | 58 | 311229 | 1.18 | 1.29 | 1.18 | 1.28 | 0.10 | 8.47% | 1.25 | 11 | 1.28 | 12 | 0.00 |
| 2016-03-14 | 6289 | 156137 | 47 | 185589 | 1.20 | 1.25 | 1.17 | 1.17 | 0.11 | -8.59% | 1.17 | 6 | 1.20 | 13 | 0.00 |
| 2016-03-15 | 6289 | 64094 | 59 | 73734 | 1.17 | 1.18 | 1.13 | 1.13 | 0.04 | -3.42% | 1.12 | 40 | 1.13 | 13 | 0.00 |
| 2016-03-16 | 6289 | 66250 | 29 | 75797 | 1.11 | 1.20 | 1.11 | 1.20 | 0.07 | 6.19% | 1.19 | 10 | 1.20 | 5 | 0.00 |
| 2016-03-17 | 6289 | 84803 | 51 | 102289 | 1.20 | 1.24 | 1.20 | 1.20 | 0.00 | 0% | 1.16 | 15 | 1.20 | 3 | 0.00 |
| 2016-03-18 | 6289 | 123454 | 42 | 147067 | 1.12 | 1.23 | 1.12 | 1.22 | 0.02 | 1.67% | 1.17 | 22 | 1.22 | 1 | 0.00 |
| 2016-03-21 | 6289 | 236230 | 56 | 290619 | 1.16 | 1.25 | 1.16 | 1.22 | 0.00 | 0% | 1.22 | 17 | 1.25 | 17 | 0.00 |
| 2016-03-22 | 6289 | 48322 | 48 | 57933 | 1.24 | 1.24 | 1.18 | 1.20 | 0.02 | -1.64% | 1.20 | 2 | 1.24 | 20 | 0.00 |
| 2016-03-23 | 6289 | 112496 | 43 | 131750 | 1.20 | 1.20 | 1.16 | 1.16 | 0.04 | -3.33% | 1.16 | 46 | 1.17 | 4 | 0.00 |
| 2016-03-24 | 6289 | 41500 | 34 | 48217 | 1.15 | 1.20 | 1.15 | 1.20 | 0.04 | 3.45% | 1.20 | 1 | 1.23 | 10 | 0.00 |
| 2016-03-25 | 6289 | 25168 | 14 | 29864 | 1.19 | 1.19 | 1.17 | 1.17 | 0.03 | -2.5% | 1.18 | 10 | 1.20 | 12 | 0.00 |
| 2016-03-28 | 6289 | 87029 | 19 | 99293 | 1.12 | 1.16 | 1.12 | 1.14 | 0.03 | -2.56% | 1.14 | 21 | 1.19 | 10 | 0.00 |
| 2016-03-29 | 6289 | 23750 | 16 | 26820 | 1.14 | 1.14 | 1.13 | 1.13 | 0.01 | -0.88% | 1.13 | 68 | 1.23 | 17 | 0.00 |
| 2016-03-30 | 6289 | 60498 | 37 | 68412 | 1.13 | 1.14 | 1.13 | 1.13 | 0.00 | 0% | 1.13 | 18 | 1.14 | 5 | 0.00 |
| 2016-03-31 | 6289 | 43521 | 32 | 48851 | 1.06 | 1.18 | 1.06 | 1.17 | 0.04 | 3.54% | 1.13 | 10 | 1.17 | 6 | 0.00 |
| 2016-04-01 | 6289 | 11043 | 24 | 12983 | 1.10 | 1.20 | 1.10 | 1.19 | 0.02 | 1.71% | 1.15 | 5 | 1.19 | 18 | 0.00 |
| 2016-04-06 | 6289 | 96750 | 31 | 109804 | 1.19 | 1.21 | 1.10 | 1.21 | 0.02 | 1.68% | 1.21 | 2 | 1.25 | 9 | 0.00 |
| 2016-04-07 | 6289 | 68348 | 13 | 81621 | 1.21 | 1.21 | 1.16 | 1.19 | 0.02 | -1.65% | 1.17 | 20 | 1.20 | 101 | 0.00 |
| 2016-04-08 | 6289 | 48004 | 10 | 57124 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0% | 1.19 | 17 | 1.21 | 10 | 0.00 |
| 2016-04-11 | 6289 | 53750 | 24 | 61197 | 1.12 | 1.24 | 1.12 | 1.24 | 0.05 | 4.2% | 1.15 | 7 | 1.24 | 39 | 0.00 |
| 2016-04-12 | 6289 | 67250 | 17 | 77621 | 1.18 | 1.18 | 1.14 | 1.14 | 0.10 | -8.06% | 1.14 | 3 | 1.16 | 8 | 0.00 |
| 2016-04-13 | 6289 | 26881 | 19 | 30951 | 1.17 | 1.17 | 1.13 | 1.17 | 0.03 | 2.63% | 1.15 | 10 | 1.17 | 5 | 0.00 |
| 2016-04-14 | 6289 | 44225 | 28 | 50088 | 1.10 | 1.16 | 1.10 | 1.16 | 0.01 | -0.85% | 1.11 | 22 | 1.16 | 5 | 0.00 |
| 2016-04-15 | 6289 | 44500 | 28 | 50566 | 1.11 | 1.18 | 1.11 | 1.13 | 0.03 | -2.59% | 1.13 | 4 | 1.16 | 5 | 0.00 |
| 2016-04-18 | 6289 | 63515 | 23 | 74748 | 1.19 | 1.19 | 1.17 | 1.17 | 0.04 | 3.54% | 1.13 | 10 | 1.17 | 37 | 0.00 |
| 2016-04-19 | 6289 | 132250 | 20 | 151580 | 1.15 | 1.17 | 1.12 | 1.13 | 0.04 | -3.42% | 1.13 | 5 | 1.18 | 10 | 0.00 |
| 2016-04-20 | 6289 | 7315 | 15 | 7905 | 1.09 | 1.09 | 1.09 | 1.09 | 0.04 | -3.54% | 1.10 | 30 | 1.14 | 1 | 0.00 |
| 2016-04-21 | 6289 | 9250 | 5 | 10209 | 1.07 | 1.13 | 1.07 | 1.08 | 0.01 | -0.92% | 1.08 | 9 | 1.12 | 2 | 0.00 |
| 2016-04-22 | 6289 | 32427 | 14 | 34992 | 1.02 | 1.11 | 1.02 | 1.11 | 0.03 | 2.78% | 1.11 | 6 | 1.13 | 10 | 0.00 |
| 2016-04-25 | 6289 | 30003 | 9 | 32333 | 1.18 | 1.18 | 1.04 | 1.08 | 0.03 | -2.7% | 1.08 | 1 | 1.14 | 5 | 0.00 |
| 2016-04-26 | 6289 | 53219 | 23 | 54821 | 1.10 | 1.10 | 1.02 | 1.03 | 0.05 | -4.63% | 1.03 | 8 | 1.08 | 8 | 0.00 |
| 2016-04-27 | 6289 | 24608 | 12 | 25852 | 1.03 | 1.07 | 1.03 | 1.06 | 0.03 | 2.91% | 1.06 | 12 | 1.07 | 3 | 0.00 |
| 2016-04-28 | 6289 | 37004 | 5 | 40054 | 1.05 | 1.09 | 1.05 | 1.09 | 0.03 | 2.83% | 1.06 | 10 | 1.09 | 92 | 0.00 |
| 2016-04-29 | 6289 | 80011 | 16 | 82621 | 1.13 | 1.13 | 1.03 | 1.04 | 0.05 | -4.59% | 1.04 | 13 | 1.09 | 10 | 0.00 |
| 2016-05-03 | 6289 | 29031 | 11 | 29011 | 0.98 | 1.09 | 0.98 | 1.09 | 0.05 | 4.81% | 1.02 | 1 | 1.06 | 1 | 0.00 |
| 2016-05-04 | 6289 | 117107 | 15 | 118484 | 1.03 | 1.07 | 1.00 | 1.02 | 0.07 | -6.42% | 1.02 | 19 | 1.07 | 8 | 0.00 |
| 2016-05-05 | 6289 | 75000 | 7 | 74900 | 1.01 | 1.01 | 0.99 | 1.00 | 0.02 | -1.96% | 0.99 | 10 | 1.08 | 10 | 0.00 |
| 2016-05-06 | 6289 | 43000 | 6 | 45210 | 1.07 | 1.07 | 1.03 | 1.03 | 0.03 | 3% | 1.02 | 12 | 1.06 | 20 | 0.00 |
| 2016-05-09 | 6289 | 46596 | 17 | 48001 | 1.05 | 1.05 | 1.03 | 1.03 | 0.00 | 0% | 0.99 | 10 | 1.03 | 6 | 0.00 |
| 2016-05-10 | 6289 | 34002 | 8 | 36782 | 1.02 | 1.09 | 1.02 | 1.09 | 0.06 | 5.83% | 1.03 | 25 | 1.09 | 15 | 0.00 |
| 2016-05-11 | 6289 | 103001 | 16 | 117570 | 1.19 | 1.19 | 1.06 | 1.13 | 0.04 | 3.67% | 1.13 | 12 | 1.15 | 10 | 0.00 |
| 2016-05-12 | 6289 | 85579 | 18 | 90395 | 1.06 | 1.06 | 1.05 | 1.06 | 0.07 | -6.19% | 1.06 | 4 | 1.12 | 1 | 0.00 |
| 2016-05-13 | 6289 | 37001 | 8 | 40281 | 1.03 | 1.10 | 1.03 | 1.10 | 0.04 | 3.77% | 1.09 | 10 | 1.10 | 1 | 0.00 |
| 2016-05-16 | 6289 | 76043 | 24 | 79832 | 1.10 | 1.10 | 1.04 | 1.06 | 0.04 | -3.64% | 1.06 | 18 | 1.09 | 10 | 0.00 |
| 2016-05-17 | 6289 | 76798 | 18 | 85267 | 1.01 | 1.12 | 1.01 | 1.11 | 0.05 | 4.72% | 1.10 | 3 | 1.11 | 5 | 0.00 |
| 2016-05-18 | 6289 | 63964 | 23 | 65904 | 1.10 | 1.10 | 1.01 | 1.01 | 0.10 | -9.01% | 1.01 | 4 | 1.09 | 11 | 0.00 |
| 2016-05-19 | 6289 | 44750 | 14 | 47159 | 1.03 | 1.08 | 1.03 | 1.08 | 0.07 | 6.93% | 1.03 | 55 | 1.08 | 19 | 0.00 |
| 2016-05-23 | 6289 | 85822 | 23 | 87942 | 1.03 | 1.03 | 1.02 | 1.03 | 0.00 | -4.63% | 1.03 | 15 | 1.07 | 31 | 0.00 |
| 2016-05-24 | 6289 | 116060 | 18 | 119502 | 1.03 | 1.04 | 1.03 | 1.04 | 0.01 | 0.97% | 1.04 | 4 | 1.05 | 22 | 0.00 |
| 2016-05-25 | 6289 | 75834 | 19 | 80357 | 1.06 | 1.06 | 1.06 | 1.06 | 0.02 | 1.92% | 1.03 | 10 | 1.06 | 4 | 0.00 |
| 2016-05-26 | 6289 | 58760 | 14 | 59860 | 1.02 | 1.05 | 1.01 | 1.05 | 0.01 | -0.94% | 1.01 | 31 | 1.05 | 7 | 0.00 |
| 2016-05-27 | 6289 | 138502 | 17 | 151111 | 1.10 | 1.10 | 1.02 | 1.03 | 0.02 | -1.9% | 1.03 | 16 | 1.08 | 3 | 0.00 |
| 2016-05-30 | 6289 | 53521 | 22 | 56377 | 1.03 | 1.08 | 1.03 | 1.03 | 0.00 | 0% | 1.03 | 5 | 1.08 | 24 | 0.00 |
| 2016-05-31 | 6289 | 68858 | 16 | 70955 | 0.96 | 1.08 | 0.96 | 1.01 | 0.02 | -1.94% | 1.01 | 26 | 1.04 | 7 | 0.00 |
| 2016-06-01 | 6289 | 184144 | 21 | 180868 | 0.93 | 1.07 | 0.93 | 1.04 | 0.03 | 2.97% | 1.04 | 5 | 1.05 | 11 | 0.00 |
| 2016-06-02 | 6289 | 90751 | 13 | 93633 | 1.04 | 1.04 | 1.02 | 1.03 | 0.01 | -0.96% | 1.02 | 10 | 1.03 | 10 | 0.00 |
| 2016-06-03 | 6289 | 168004 | 30 | 177082 | 1.04 | 1.06 | 1.04 | 1.06 | 0.03 | 2.91% | 1.03 | 20 | 1.06 | 14 | 0.00 |
| 2016-06-04 | 6289 | 16654 | 7 | 16866 | 1.01 | 1.05 | 1.01 | 1.05 | 0.01 | -0.94% | 1.02 | 20 | 1.05 | 34 | 0.00 |
| 2016-06-06 | 6289 | 215533 | 31 | 236753 | 1.10 | 1.10 | 1.04 | 1.04 | 0.01 | -0.95% | 1.05 | 12 | 1.09 | 11 | 0.00 |
| 2016-06-07 | 6289 | 231501 | 36 | 249087 | 1.10 | 1.10 | 1.03 | 1.04 | 0.00 | 0% | 1.04 | 9 | 1.07 | 22 | 0.00 |
| 2016-06-08 | 6289 | 50647 | 18 | 53653 | 1.04 | 1.08 | 1.01 | 1.07 | 0.03 | 2.88% | 1.05 | 39 | 1.07 | 14 | 0.00 |
| 2016-06-13 | 6289 | 25107 | 12 | 25849 | 1.03 | 1.03 | 1.03 | 1.03 | 0.04 | -3.74% | 1.03 | 5 | 1.08 | 2 | 0.00 |
| 2016-06-14 | 6289 | 31044 | 15 | 33137 | 1.01 | 1.09 | 1.01 | 1.08 | 0.05 | 4.85% | 1.03 | 32 | 1.08 | 9 | 0.00 |
| 2016-06-15 | 6289 | 39012 | 13 | 40231 | 1.08 | 1.08 | 1.03 | 1.03 | 0.05 | -4.63% | 1.03 | 60 | 1.08 | 10 | 0.00 |
| 2016-06-16 | 6289 | 2011 | 8 | 2111 | 1.05 | 1.05 | 1.05 | 1.05 | 0.02 | 1.94% | 1.00 | 18 | 1.05 | 8 | 0.00 |
| 2016-06-17 | 6289 | 35161 | 13 | 37620 | 1.07 | 1.07 | 1.07 | 1.07 | 0.02 | 1.9% | 1.01 | 20 | 1.07 | 11 | 0.00 |
| 2016-06-20 | 6289 | 14080 | 5 | 14420 | 1.02 | 1.05 | 1.02 | 1.05 | 0.02 | -1.87% | 1.05 | 8 | 1.06 | 10 | 0.00 |
| 2016-06-21 | 6289 | 119912 | 24 | 128071 | 1.06 | 1.07 | 1.06 | 1.07 | 0.02 | 1.9% | 1.07 | 16 | 1.09 | 1 | 0.00 |
| 2016-06-22 | 6289 | 34054 | 16 | 36466 | 1.10 | 1.10 | 1.07 | 1.07 | 0.00 | 0% | 1.05 | 50 | 1.07 | 98 | 0.00 |
| 2016-06-23 | 6289 | 140793 | 19 | 148494 | 1.05 | 1.07 | 1.05 | 1.06 | 0.01 | -0.93% | 1.05 | 6 | 1.06 | 5 | 0.00 |
| 2016-06-24 | 6289 | 101001 | 11 | 107451 | 1.07 | 1.07 | 1.06 | 1.07 | 0.01 | 0.94% | 1.06 | 12 | 1.07 | 64 | 0.00 |
| 2016-06-27 | 6289 | 145802 | 23 | 157505 | 1.07 | 1.12 | 1.03 | 1.12 | 0.05 | 4.67% | 1.08 | 7 | 1.12 | 26 | 0.00 |
| 2016-06-28 | 6289 | 24011 | 11 | 26459 | 1.08 | 1.12 | 1.08 | 1.12 | 0.00 | 0% | 1.08 | 67 | 1.12 | 57 | 0.00 |
| 2016-06-29 | 6289 | 205000 | 30 | 227759 | 1.12 | 1.12 | 1.09 | 1.12 | 0.00 | 0% | 1.08 | 14 | 1.12 | 10 | 0.00 |
| 2016-06-30 | 6289 | 1011987 | 113 | 1238739 | 1.18 | 1.23 | 1.18 | 1.23 | 0.11 | 9.82% | 1.23 | 23 | 0.00 | 0 | 0.00 |
| 2016-07-01 | 6289 | 502071 | 63 | 594449 | 1.24 | 1.24 | 1.14 | 1.14 | 0.09 | -7.32% | 1.14 | 34 | 1.19 | 10 | 0.00 |
| 2016-07-04 | 6289 | 311043 | 51 | 378053 | 1.20 | 1.23 | 1.20 | 1.21 | 0.07 | 6.14% | 1.16 | 10 | 1.21 | 25 | 0.00 |
| 2016-07-06 | 6289 | 902458 | 103 | 1313687 | 1.45 | 1.46 | 1.45 | 1.46 | 0.13 | 20.66% | 1.46 | 536 | 0.00 | 0 | 0.00 |
| 2016-07-07 | 6289 | 1711060 | 151 | 2683303 | 1.60 | 1.60 | 1.40 | 1.46 | 0.00 | 0% | 1.46 | 8 | 1.50 | 30 | 0.00 |
| 2016-07-11 | 6289 | 198361 | 36 | 264034 | 1.46 | 1.46 | 1.32 | 1.32 | 0.14 | -9.59% | 0.00 | 0 | 1.32 | 100 | 0.00 |
| 2016-07-12 | 6289 | 210000 | 30 | 264210 | 1.26 | 1.28 | 1.25 | 1.28 | 0.04 | -3.03% | 1.28 | 18 | 1.29 | 3 | 0.00 |
| 2016-07-13 | 6289 | 417799 | 50 | 511266 | 1.30 | 1.30 | 1.20 | 1.20 | 0.08 | -6.25% | 1.20 | 28 | 1.22 | 71 | 0.00 |
| 2016-07-14 | 6289 | 325750 | 35 | 378801 | 1.18 | 1.25 | 1.15 | 1.20 | 0.00 | 0% | 1.20 | 23 | 1.25 | 10 | 0.00 |
| 2016-07-15 | 6289 | 235587 | 46 | 301035 | 1.28 | 1.29 | 1.26 | 1.29 | 0.09 | 7.5% | 1.29 | 8 | 1.31 | 11 | 0.00 |
| 2016-07-18 | 6289 | 36528 | 11 | 48289 | 1.35 | 1.35 | 1.25 | 1.26 | 0.03 | -2.33% | 1.26 | 3 | 1.33 | 14 | 0.00 |
| 2016-07-19 | 6289 | 45262 | 16 | 59191 | 1.34 | 1.34 | 1.27 | 1.32 | 0.06 | 4.76% | 1.27 | 10 | 1.32 | 4 | 0.00 |
| 2016-07-20 | 6289 | 76057 | 27 | 98775 | 1.22 | 1.34 | 1.22 | 1.34 | 0.02 | 1.52% | 1.33 | 3 | 1.34 | 5 | 0.00 |
| 2016-07-21 | 6289 | 192449 | 36 | 262503 | 1.38 | 1.40 | 1.33 | 1.35 | 0.01 | 0.75% | 1.35 | 4 | 1.38 | 50 | 0.00 |
| 2016-07-22 | 6289 | 112443 | 13 | 150654 | 1.35 | 1.35 | 1.31 | 1.35 | 0.00 | 0% | 1.34 | 20 | 1.35 | 21 | 0.00 |
| 2016-07-25 | 6289 | 48813 | 10 | 64606 | 1.30 | 1.33 | 1.30 | 1.32 | 0.03 | -2.22% | 1.31 | 10 | 1.32 | 27 | 0.00 |
| 2016-07-26 | 6289 | 198093 | 23 | 245342 | 1.28 | 1.28 | 1.22 | 1.22 | 0.10 | -7.58% | 1.22 | 139 | 1.27 | 2 | 0.00 |
| 2016-07-27 | 6289 | 117581 | 41 | 147311 | 1.20 | 1.28 | 1.20 | 1.26 | 0.04 | 3.28% | 1.25 | 15 | 1.26 | 3 | 0.00 |
| 2016-07-28 | 6289 | 216500 | 27 | 264932 | 1.24 | 1.29 | 1.21 | 1.21 | 0.05 | -3.97% | 1.21 | 18 | 1.23 | 13 | 0.00 |
| 2016-07-29 | 6289 | 92271 | 27 | 108636 | 1.27 | 1.27 | 1.17 | 1.17 | 0.04 | -3.31% | 1.18 | 11 | 1.21 | 1 | 0.00 |
| 2016-08-01 | 6289 | 182493 | 35 | 216132 | 1.18 | 1.19 | 1.17 | 1.19 | 0.02 | 1.71% | 1.19 | 73 | 1.23 | 20 | 0.00 |
| 2016-08-02 | 6289 | 36030 | 21 | 43280 | 1.22 | 1.22 | 1.19 | 1.19 | 0.00 | 0% | 1.19 | 29 | 1.20 | 20 | 0.00 |
| 2016-08-03 | 6289 | 62846 | 58 | 74110 | 1.25 | 1.25 | 1.16 | 1.16 | 0.03 | -2.52% | 1.16 | 2 | 1.19 | 9 | 0.00 |
| 2016-08-04 | 6289 | 57453 | 33 | 70875 | 1.17 | 1.24 | 1.17 | 1.24 | 0.08 | 6.9% | 1.19 | 5 | 1.24 | 19 | 0.00 |
| 2016-08-05 | 6289 | 52027 | 32 | 63284 | 1.16 | 1.27 | 1.16 | 1.25 | 0.01 | 0.81% | 1.20 | 20 | 1.25 | 9 | 0.00 |
| 2016-08-08 | 6289 | 55501 | 20 | 73322 | 1.30 | 1.33 | 1.30 | 1.33 | 0.08 | 6.4% | 1.30 | 10 | 1.33 | 88 | 0.00 |
| 2016-08-09 | 6289 | 55238 | 23 | 72688 | 1.25 | 1.36 | 1.25 | 1.32 | 0.01 | -0.75% | 1.28 | 6 | 1.32 | 39 | 0.00 |
| 2016-08-10 | 6289 | 42004 | 13 | 53372 | 1.32 | 1.32 | 1.26 | 1.26 | 0.06 | -4.55% | 1.25 | 20 | 1.26 | 67 | 0.00 |
| 2016-08-11 | 6289 | 100750 | 22 | 127205 | 1.30 | 1.30 | 1.21 | 1.21 | 0.05 | -3.97% | 1.21 | 40 | 1.24 | 14 | 0.00 |
| 2016-08-12 | 6289 | 104403 | 35 | 135205 | 1.29 | 1.30 | 1.29 | 1.29 | 0.08 | 6.61% | 1.25 | 10 | 1.29 | 13 | 0.00 |
| 2016-08-15 | 6289 | 126500 | 40 | 161471 | 1.30 | 1.30 | 1.23 | 1.26 | 0.03 | -2.33% | 1.26 | 5 | 1.29 | 20 | 0.00 |
| 2016-08-16 | 6289 | 72829 | 11 | 88582 | 1.21 | 1.22 | 1.21 | 1.22 | 0.04 | -3.17% | 1.22 | 36 | 1.27 | 20 | 0.00 |
| 2016-08-17 | 6289 | 106500 | 46 | 136795 | 1.28 | 1.29 | 1.25 | 1.25 | 0.03 | 2.46% | 1.27 | 11 | 1.28 | 15 | 0.00 |
| 2016-08-18 | 6289 | 118520 | 15 | 150911 | 1.26 | 1.29 | 1.25 | 1.26 | 0.01 | 0.8% | 1.23 | 72 | 1.28 | 38 | 0.00 |
| 2016-08-19 | 6289 | 124192 | 39 | 157616 | 1.30 | 1.30 | 1.25 | 1.26 | 0.00 | 0% | 1.26 | 16 | 1.28 | 5 | 0.00 |
| 2016-08-22 | 6289 | 126333 | 49 | 162036 | 1.29 | 1.29 | 1.23 | 1.28 | 0.02 | 1.59% | 1.24 | 15 | 1.28 | 18 | 0.00 |
| 2016-08-23 | 6289 | 28022 | 26 | 35181 | 1.30 | 1.30 | 1.23 | 1.24 | 0.04 | -3.13% | 1.24 | 18 | 1.28 | 21 | 0.00 |
| 2016-08-24 | 6289 | 360543 | 43 | 442096 | 1.24 | 1.24 | 1.22 | 1.22 | 0.02 | -1.61% | 1.22 | 33 | 1.24 | 4 | 0.00 |
| 2016-08-25 | 6289 | 198033 | 44 | 241642 | 1.22 | 1.26 | 1.21 | 1.26 | 0.04 | 3.28% | 1.22 | 188 | 1.26 | 34 | 0.00 |
| 2016-08-26 | 6289 | 119038 | 43 | 152077 | 1.27 | 1.28 | 1.27 | 1.28 | 0.02 | 1.59% | 1.27 | 12 | 1.28 | 6 | 0.00 |
| 2016-08-29 | 6289 | 4885 | 82 | 6013 | 1.22 | 1.24 | 1.22 | 1.24 | 0.04 | -3.13% | 1.24 | 15 | 1.28 | 6 | 0.00 |
| 2016-08-30 | 6289 | 112146 | 96 | 137038 | 1.24 | 1.24 | 1.21 | 1.21 | 0.03 | -2.42% | 1.21 | 168 | 1.23 | 3 | 0.00 |
| 2016-08-31 | 6289 | 28107 | 77 | 33637 | 1.20 | 1.23 | 1.20 | 1.23 | 0.02 | 1.65% | 1.23 | 1 | 1.27 | 45 | 0.00 |
| 2016-09-01 | 6289 | 102999 | 18 | 129288 | 1.27 | 1.27 | 1.24 | 1.26 | 0.03 | 2.44% | 1.23 | 12 | 1.26 | 48 | 0.00 |
| 2016-09-02 | 6289 | 41500 | 14 | 50744 | 1.23 | 1.23 | 1.22 | 1.23 | 0.03 | -2.38% | 1.22 | 10 | 1.24 | 2 | 0.00 |
| 2016-09-05 | 6289 | 87707 | 17 | 103826 | 1.19 | 1.23 | 1.18 | 1.18 | 0.05 | -4.07% | 1.17 | 9 | 1.18 | 49 | 0.00 |
| 2016-09-06 | 6289 | 30384 | 22 | 35891 | 1.18 | 1.24 | 1.14 | 1.24 | 0.06 | 5.08% | 1.20 | 7 | 1.24 | 4 | 0.00 |
| 2016-09-07 | 6289 | 201999 | 25 | 235547 | 1.16 | 1.18 | 1.15 | 1.15 | 0.09 | -7.26% | 1.15 | 11 | 1.17 | 1 | 0.00 |
| 2016-09-08 | 6289 | 227522 | 46 | 282236 | 1.20 | 1.25 | 1.20 | 1.25 | 0.10 | 8.7% | 1.23 | 30 | 1.25 | 47 | 0.00 |
| 2016-09-09 | 6289 | 281695 | 40 | 359297 | 1.28 | 1.29 | 1.22 | 1.22 | 0.03 | -2.4% | 1.22 | 11 | 1.28 | 27 | 0.00 |
| 2016-09-10 | 6289 | 11950 | 6 | 14646 | 1.22 | 1.26 | 1.22 | 1.26 | 0.04 | 3.28% | 1.23 | 10 | 1.26 | 7 | 0.00 |
| 2016-09-12 | 6289 | 54501 | 21 | 69059 | 1.28 | 1.30 | 1.24 | 1.25 | 0.01 | -0.79% | 1.25 | 8 | 1.26 | 8 | 0.00 |
| 2016-09-13 | 6289 | 140271 | 12 | 172510 | 1.25 | 1.28 | 1.22 | 1.22 | 0.03 | -2.4% | 1.22 | 132 | 1.23 | 100 | 0.00 |
| 2016-09-14 | 6289 | 10161 | 5 | 13002 | 1.28 | 1.28 | 1.28 | 1.28 | 0.06 | 4.92% | 1.23 | 20 | 1.28 | 18 | 0.00 |
| 2016-09-19 | 6289 | 61700 | 10 | 77219 | 1.28 | 1.28 | 1.23 | 1.23 | 0.05 | -3.91% | 1.23 | 8 | 1.24 | 7 | 0.00 |
| 2016-09-20 | 6289 | 144750 | 20 | 186422 | 1.29 | 1.29 | 1.25 | 1.29 | 0.06 | 4.88% | 1.25 | 6 | 1.29 | 40 | 0.00 |
| 2016-09-21 | 6289 | 76152 | 8 | 98735 | 1.28 | 1.32 | 1.25 | 1.32 | 0.03 | 2.33% | 1.26 | 6 | 1.32 | 4 | 0.00 |
| 2016-09-22 | 6289 | 82018 | 28 | 110598 | 1.37 | 1.37 | 1.30 | 1.30 | 0.02 | -1.52% | 1.28 | 15 | 1.33 | 10 | 0.00 |
| 2016-09-23 | 6289 | 121596 | 28 | 159325 | 1.30 | 1.32 | 1.30 | 1.30 | 0.00 | 0% | 1.30 | 28 | 1.31 | 30 | 0.00 |
| 2016-09-26 | 6289 | 126751 | 19 | 157422 | 1.30 | 1.35 | 1.23 | 1.30 | 0.00 | 0% | 1.24 | 212 | 1.30 | 25 | 0.00 |
| 2016-09-29 | 6289 | 149989 | 20 | 194865 | 1.30 | 1.30 | 1.28 | 1.28 | 0.02 | -1.54% | 1.28 | 25 | 1.30 | 3 | 0.00 |
| 2016-09-30 | 6289 | 102595 | 18 | 126530 | 1.24 | 1.28 | 1.22 | 1.22 | 0.06 | -4.69% | 1.22 | 10 | 1.25 | 25 | 0.00 |
| 2016-10-03 | 6289 | 99738 | 22 | 121418 | 1.21 | 1.27 | 1.21 | 1.23 | 0.01 | 0.82% | 1.23 | 5 | 1.25 | 10 | 0.00 |
| 2016-10-04 | 6289 | 56006 | 22 | 68525 | 1.27 | 1.27 | 1.22 | 1.22 | 0.01 | -0.81% | 1.22 | 23 | 1.23 | 15 | 0.00 |
| 2016-10-05 | 6289 | 36629 | 17 | 44800 | 1.25 | 1.25 | 1.22 | 1.22 | 0.00 | 0% | 1.22 | 59 | 1.24 | 10 | 0.00 |
| 2016-10-06 | 6289 | 125229 | 29 | 152742 | 1.22 | 1.23 | 1.22 | 1.23 | 0.01 | 0.82% | 1.23 | 1 | 1.26 | 2 | 0.00 |
| 2016-10-07 | 6289 | 192793 | 26 | 243776 | 1.23 | 1.28 | 1.23 | 1.28 | 0.05 | 4.07% | 1.27 | 55 | 1.28 | 8 | 0.00 |
| 2016-10-11 | 6289 | 177939 | 27 | 230619 | 1.28 | 1.35 | 1.28 | 1.28 | 0.00 | 0% | 1.28 | 32 | 1.33 | 10 | 0.00 |
| 2016-10-12 | 6289 | 104250 | 27 | 140115 | 1.38 | 1.38 | 1.30 | 1.30 | 0.02 | 1.56% | 1.30 | 5 | 1.34 | 20 | 0.00 |
| 2016-10-13 | 6289 | 106750 | 26 | 138305 | 1.28 | 1.35 | 1.28 | 1.28 | 0.02 | -1.54% | 1.24 | 10 | 1.28 | 39 | 0.00 |
| 2016-10-14 | 6289 | 64521 | 16 | 80458 | 1.23 | 1.26 | 1.23 | 1.26 | 0.02 | -1.56% | 1.26 | 24 | 1.28 | 5 | 0.00 |
| 2016-10-17 | 6289 | 20813 | 16 | 25797 | 1.24 | 1.24 | 1.24 | 1.24 | 0.02 | -1.59% | 1.23 | 12 | 1.24 | 6 | 0.00 |
| 2016-10-18 | 6289 | 147000 | 34 | 191918 | 1.25 | 1.36 | 1.25 | 1.30 | 0.06 | 4.84% | 1.30 | 49 | 1.31 | 9 | 0.00 |
| 2016-10-19 | 6289 | 169405 | 26 | 225834 | 1.27 | 1.35 | 1.27 | 1.33 | 0.03 | 2.31% | 1.33 | 54 | 1.34 | 49 | 0.00 |
| 2016-10-20 | 6289 | 617599 | 50 | 840740 | 1.34 | 1.37 | 1.34 | 1.35 | 0.02 | 1.5% | 1.31 | 20 | 1.35 | 121 | 0.00 |
| 2016-10-21 | 6289 | 117483 | 21 | 152260 | 1.33 | 1.33 | 1.29 | 1.29 | 0.06 | -4.44% | 1.29 | 10 | 1.33 | 3 | 0.00 |
| 2016-10-24 | 6289 | 612750 | 52 | 834524 | 1.34 | 1.38 | 1.34 | 1.36 | 0.07 | 5.43% | 1.36 | 34 | 1.37 | 15 | 0.00 |
| 2016-10-25 | 6289 | 188250 | 33 | 256697 | 1.45 | 1.45 | 1.36 | 1.37 | 0.01 | 0.74% | 1.36 | 21 | 1.38 | 30 | 0.00 |
| 2016-10-26 | 6289 | 56903 | 23 | 75109 | 1.30 | 1.37 | 1.30 | 1.36 | 0.01 | -0.73% | 1.33 | 22 | 1.36 | 4 | 0.00 |
| 2016-10-27 | 6289 | 105250 | 11 | 139613 | 1.33 | 1.33 | 1.32 | 1.32 | 0.04 | -2.94% | 1.32 | 25 | 1.33 | 50 | 0.00 |
| 2016-10-28 | 6289 | 138478 | 26 | 180665 | 1.36 | 1.36 | 1.30 | 1.30 | 0.02 | -1.52% | 1.30 | 18 | 1.34 | 10 | 0.00 |
| 2016-10-31 | 6289 | 344011 | 32 | 476163 | 1.26 | 1.43 | 1.26 | 1.43 | 0.13 | 10% | 1.43 | 6 | 0.00 | 0 | 0.00 |
| 2016-11-01 | 6289 | 81813 | 26 | 112176 | 1.35 | 1.42 | 1.32 | 1.32 | 0.11 | -7.69% | 1.32 | 160 | 1.36 | 10 | 0.00 |
| 2016-11-02 | 6289 | 69750 | 19 | 93843 | 1.32 | 1.39 | 1.32 | 1.33 | 0.01 | 0.76% | 1.33 | 26 | 1.40 | 18 | 0.00 |
| 2016-11-03 | 6289 | 147750 | 22 | 207441 | 1.33 | 1.43 | 1.33 | 1.39 | 0.06 | 4.51% | 1.36 | 31 | 1.40 | 50 | 0.00 |
| 2016-11-04 | 6289 | 104004 | 22 | 144733 | 1.45 | 1.45 | 1.36 | 1.36 | 0.03 | -2.16% | 1.36 | 4 | 1.37 | 4 | 0.00 |
| 2016-11-07 | 6289 | 235640 | 42 | 328006 | 1.49 | 1.49 | 1.35 | 1.39 | 0.03 | 2.21% | 1.39 | 50 | 1.40 | 68 | 0.00 |
| 2016-11-08 | 6289 | 374478 | 55 | 538338 | 1.39 | 1.45 | 1.39 | 1.43 | 0.04 | 2.88% | 1.43 | 28 | 1.44 | 50 | 0.00 |
| 2016-11-09 | 6289 | 340092 | 45 | 452662 | 1.43 | 1.43 | 1.29 | 1.37 | 0.06 | -4.2% | 1.37 | 8 | 1.38 | 50 | 0.00 |
| 2016-11-10 | 6289 | 466387 | 47 | 588557 | 1.29 | 1.36 | 1.24 | 1.31 | 0.06 | -4.38% | 1.31 | 21 | 1.35 | 13 | 0.00 |
| 2016-11-11 | 6289 | 55500 | 18 | 69428 | 1.30 | 1.30 | 1.24 | 1.26 | 0.05 | -3.82% | 1.25 | 71 | 1.26 | 1 | 0.00 |
| 2016-11-14 | 6289 | 89011 | 20 | 116364 | 1.29 | 1.33 | 1.28 | 1.32 | 0.06 | 4.76% | 1.30 | 50 | 1.32 | 45 | 0.00 |
| 2016-11-15 | 6289 | 105271 | 23 | 137620 | 1.32 | 1.33 | 1.30 | 1.30 | 0.02 | -1.52% | 1.30 | 9 | 1.33 | 57 | 0.00 |
| 2016-11-16 | 6289 | 90026 | 73 | 116747 | 1.22 | 1.30 | 1.22 | 1.28 | 0.02 | -1.54% | 1.28 | 29 | 1.30 | 22 | 0.00 |
| 2016-11-17 | 6289 | 597956 | 87 | 837133 | 1.40 | 1.40 | 1.40 | 1.40 | 0.12 | 9.37% | 1.40 | 964 | 0.00 | 0 | 0.00 |
| 2016-11-18 | 6289 | 906443 | 161 | 1376321 | 1.54 | 1.54 | 1.46 | 1.49 | 0.09 | 6.43% | 1.47 | 41 | 1.49 | 29 | 0.00 |
| 2016-11-21 | 6289 | 767873 | 178 | 1119481 | 1.59 | 1.59 | 1.36 | 1.57 | 0.08 | 5.37% | 1.56 | 86 | 1.57 | 43 | 0.00 |
| 2016-11-22 | 6289 | 922233 | 101 | 1476722 | 1.50 | 1.64 | 1.50 | 1.63 | 0.06 | 3.82% | 1.60 | 23 | 1.63 | 19 | 0.00 |
| 2016-11-23 | 6289 | 1477570 | 145 | 2613579 | 1.70 | 1.79 | 1.70 | 1.79 | 0.16 | 9.82% | 1.79 | 613 | 0.00 | 0 | 0.00 |
| 2016-11-24 | 6289 | 1184084 | 145 | 2299640 | 1.90 | 1.96 | 1.90 | 1.96 | 0.17 | 9.5% | 1.96 | 1207 | 0.00 | 0 | 0.00 |
| 2016-11-25 | 6289 | 2344011 | 282 | 4904191 | 2.15 | 2.15 | 1.85 | 1.85 | 0.11 | -5.61% | 1.81 | 1 | 1.85 | 31 | 0.00 |
| 2016-11-28 | 6289 | 562599 | 100 | 1089692 | 1.87 | 2.02 | 1.87 | 2.02 | 0.17 | 9.19% | 2.00 | 35 | 2.02 | 13 | 0.00 |
| 2016-11-29 | 6289 | 1114585 | 161 | 2465941 | 2.01 | 2.22 | 2.01 | 2.22 | 0.20 | 9.9% | 2.22 | 353 | 0.00 | 0 | 0.00 |
| 2016-11-30 | 6289 | 1047928 | 174 | 2309173 | 2.30 | 2.34 | 2.04 | 2.04 | 0.18 | -8.11% | 2.04 | 114 | 2.05 | 5 | 0.00 |
| 2016-12-01 | 6289 | 681749 | 111 | 1447376 | 2.10 | 2.24 | 2.01 | 2.04 | 0.00 | 0% | 2.03 | 15 | 2.04 | 52 | 0.00 |
| 2016-12-02 | 6289 | 439001 | 58 | 875992 | 1.95 | 2.04 | 1.95 | 1.95 | 0.09 | -4.41% | 1.95 | 41 | 2.02 | 1 | 0.00 |
| 2016-12-05 | 6289 | 272597 | 91 | 567692 | 2.14 | 2.14 | 1.95 | 2.08 | 0.13 | 6.67% | 2.08 | 21 | 2.10 | 273 | 0.00 |
| 2016-12-06 | 6289 | 303744 | 57 | 634685 | 2.09 | 2.12 | 2.01 | 2.07 | 0.01 | -0.48% | 2.07 | 36 | 2.08 | 50 | 0.00 |
| 2016-12-07 | 6289 | 268923 | 48 | 561506 | 2.12 | 2.12 | 2.05 | 2.11 | 0.04 | 1.93% | 2.11 | 37 | 2.12 | 24 | 0.00 |
| 2016-12-08 | 6289 | 280193 | 46 | 572522 | 2.11 | 2.11 | 2.00 | 2.00 | 0.11 | -5.21% | 2.00 | 85 | 2.04 | 25 | 0.00 |
| 2016-12-09 | 6289 | 224129 | 29 | 444428 | 1.96 | 2.00 | 1.96 | 1.98 | 0.02 | -1% | 1.97 | 60 | 1.98 | 105 | 0.00 |
| 2016-12-12 | 6289 | 72086 | 22 | 136655 | 1.86 | 1.93 | 1.86 | 1.90 | 0.08 | -4.04% | 1.90 | 46 | 1.93 | 41 | 0.00 |
| 2016-12-13 | 6289 | 153750 | 39 | 299753 | 1.95 | 1.97 | 1.90 | 1.94 | 0.04 | 2.11% | 1.92 | 15 | 1.94 | 1 | 0.00 |
| 2016-12-14 | 6289 | 274000 | 47 | 552806 | 1.95 | 2.05 | 1.93 | 1.93 | 0.01 | -0.52% | 1.93 | 17 | 1.94 | 5 | 0.00 |
| 2016-12-15 | 6289 | 115000 | 33 | 222143 | 1.92 | 1.99 | 1.92 | 1.93 | 0.00 | 0% | 1.92 | 24 | 1.93 | 26 | 0.00 |
| 2016-12-16 | 6289 | 233926 | 40 | 444678 | 1.90 | 1.91 | 1.90 | 1.91 | 0.02 | -1.04% | 1.91 | 5 | 1.95 | 8 | 0.00 |
| 2016-12-19 | 6289 | 102289 | 34 | 198258 | 1.96 | 1.96 | 1.90 | 1.90 | 0.01 | -0.52% | 1.90 | 4 | 1.91 | 66 | 0.00 |
| 2016-12-20 | 6289 | 194500 | 38 | 350977 | 1.85 | 1.86 | 1.76 | 1.78 | 0.12 | -6.32% | 1.78 | 37 | 1.79 | 9 | 0.00 |
| 2016-12-21 | 6289 | 154896 | 34 | 269511 | 1.74 | 1.80 | 1.73 | 1.76 | 0.02 | -1.12% | 1.74 | 15 | 1.76 | 15 | 0.00 |
| 2016-12-22 | 6289 | 242850 | 43 | 414987 | 1.70 | 1.72 | 1.70 | 1.70 | 0.06 | -3.41% | 1.70 | 31 | 1.71 | 1 | 0.00 |
| 2016-12-23 | 6289 | 98744 | 18 | 173043 | 1.72 | 1.78 | 1.72 | 1.75 | 0.05 | 2.94% | 1.75 | 19 | 1.76 | 5 | 0.00 |
| 2016-12-26 | 6289 | 173510 | 47 | 317886 | 1.80 | 1.87 | 1.80 | 1.87 | 0.12 | 6.86% | 1.82 | 35 | 1.87 | 2 | 0.00 |
| 2016-12-27 | 6289 | 79658 | 26 | 147590 | 1.87 | 1.90 | 1.80 | 1.90 | 0.03 | 1.6% | 1.90 | 2 | 1.91 | 28 | 0.00 |
| 2016-12-28 | 6289 | 171024 | 32 | 316700 | 1.83 | 1.97 | 1.83 | 1.97 | 0.07 | 3.68% | 1.85 | 9 | 1.97 | 2 | 0.00 |
| 2016-12-29 | 6289 | 50250 | 22 | 97184 | 1.90 | 1.95 | 1.90 | 1.94 | 0.03 | -1.52% | 1.86 | 10 | 1.94 | 5 | 0.00 |
| 2016-12-30 | 6289 | 280109 | 42 | 552654 | 1.96 | 2.00 | 1.90 | 2.00 | 0.06 | 3.09% | 1.93 | 35 | 2.00 | 98 | 0.00 |