光罩(2338)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 | 10.20 0 0% | 9.97 -0.23 -2.25% | 10.10 0.13 1.3% | 10.00 -0.1 -0.99% | 9.96 -0.04 -0.4% | 9.99 0.03 0.3% | 9.97 -0.02 -0.2% | 9.91 -0.06 -0.6% | 9.97 0.06 0.61% | 10.05 0.08 0.8% | 9.96 -0.09 -0.9% | 10.05 0.09 0.9% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.05 0 0% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.02 | |||||||||||
| 2 月 | 9.98 -0.07 -0.7% | 9.98 0 0% | 10.00 0.02 0.2% | 9.96 -0.04 -0.4% | 9.98 0.02 0.2% | 9.92 -0.06 -0.6% | 9.93 0.01 0.1% | 9.90 -0.03 -0.3% | 9.88 -0.02 -0.2% | 9.86 -0.02 -0.2% | 9.90 0.04 0.41% | 9.91 0.01 0.1% | 9.96 0.05 0.5% | 9.94 | ||||||||||||||||||
| 3 月 | 9.96 0 0% | 9.99 0.03 0.3% | 10.05 0.06 0.6% | 10.05 0 0% | 10.00 -0.05 -0.5% | 9.96 -0.04 -0.4% | 9.92 -0.04 -0.4% | 10.15 0.23 2.32% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 9.99 -0.16 -1.58% | 9.99 0 0% | 9.97 -0.02 -0.2% | 9.97 0 0% | 10.05 0.08 0.8% | 9.99 -0.06 -0.6% | 10.00 0.01 0.1% | 9.94 -0.06 -0.6% | 9.92 -0.02 -0.2% | 9.92 0 0% | 10.00 0.08 0.81% | 9.97 -0.03 -0.3% | 10 | |||||||||
| 4 月 | 9.93 -0.04 -0.4% | 9.99 0.06 0.6% | 9.99 0 0% | 10.00 0.01 0.1% | 9.97 -0.03 -0.3% | 9.99 0.02 0.2% | 10.15 0.16 1.6% | 10.05 -0.1 -0.99% | 9.98 -0.07 -0.7% | 9.99 0.01 0.1% | 9.98 -0.01 -0.1% | 9.98 0 0% | 9.92 -0.06 -0.6% | 9.93 0.01 0.1% | 9.98 0.05 0.5% | 9.96 -0.02 -0.2% | 10.00 0.04 0.4% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.01 | |||||||||||
| 5 月 | 10.05 0 0% | 10.05 0 0% | 10.05 0 0% | 10.05 0 0% | 10.05 0 0% | 9.89 -0.16 -1.59% | 9.89 0 0% | 9.85 -0.04 -0.4% | 9.76 -0.09 -0.91% | 9.73 -0.03 -0.31% | 9.65 -0.08 -0.82% | 9.70 0.05 0.52% | 9.63 -0.07 -0.72% | 9.50 -0.13 -1.35% | 9.50 0 0% | 9.50 0 0% | 9.53 0.03 0.32% | 9.50 -0.03 -0.31% | 9.59 0.09 0.95% | 9.56 -0.03 -0.31% | 9.72 | |||||||||||
| 6 月 | 9.51 -0.05 -0.52% | 9.52 0.01 0.11% | 9.50 -0.02 -0.21% | 9.40 -0.1 -1.05% | 9.32 -0.08 -0.85% | 9.16 -0.16 -1.72% | 8.70 -0.46 -5.02% | 8.92 0.22 2.53% | 8.90 -0.02 -0.22% | 8.86 -0.04 -0.45% | 8.90 0.04 0.45% | 8.89 -0.01 -0.11% | 8.96 0.07 0.79% | 8.93 -0.03 -0.33% | 9.09 0.16 1.79% | 9.17 0.08 0.88% | 9.17 0 0% | 9.20 0.03 0.33% | 9.24 0.04 0.43% | 9.09 -0.15 -1.62% | 9.13 0.04 0.44% | 9.11 | ||||||||||
| 7 月 | 9.16 0.03 0.33% | 9.10 -0.06 -0.66% | 9.15 0.05 0.55% | 9.08 -0.07 -0.77% | 9.08 0 0% | 8.94 -0.14 -1.54% | 8.90 -0.04 -0.45% | 8.51 -0.39 -4.38% | 8.46 -0.05 -0.59% | 8.44 -0.02 -0.24% | 8.45 0.01 0.12% | 8.42 -0.03 -0.36% | 8.40 -0.02 -0.24% | 8.40 0 0% | 8.39 -0.01 -0.12% | 8.35 -0.04 -0.48% | 8.28 -0.07 -0.84% | 8.02 -0.26 -3.14% | 8.01 -0.01 -0.12% | 8.01 0 0% | 8.00 -0.01 -0.12% | 8.00 0 0% | 8.52 | |||||||||
| 8 月 | 7.95 -0.05 -0.63% | 7.86 -0.09 -1.13% | 7.86 0 0% | 7.81 -0.05 -0.64% | 7.69 -0.12 -1.54% | 7.55 -0.14 -1.82% | 7.53 -0.02 -0.26% | 7.55 0.02 0.27% | 7.36 -0.19 -2.52% | 7.12 -0.24 -3.26% | 6.83 -0.29 -4.07% | 6.60 -0.23 -3.37% | 6.28 -0.32 -4.85% | 6.40 0.12 1.91% | 6.62 0.22 3.44% | 6.30 -0.32 -4.83% | 6.60 0.3 4.76% | 6.95 0.35 5.3% | 7.00 0.05 0.72% | 7.19 0.19 2.71% | 7.25 0.06 0.83% | 7.16 | ||||||||||
| 9 月 | 7.25 0 0% | 7.30 0.05 0.69% | 7.34 0.04 0.55% | 7.40 0.06 0.82% | 7.58 0.18 2.43% | 7.55 -0.03 -0.4% | 7.70 0.15 1.99% | 7.75 0.05 0.65% | 7.85 0.1 1.29% | 7.87 0.02 0.25% | 7.90 0.03 0.38% | 8.06 0.16 2.03% | 8.15 0.09 1.12% | 8.20 0.05 0.61% | 8.23 0.03 0.37% | 8.23 0 0% | 8.15 -0.08 -0.97% | 8.25 0.1 1.23% | 8.25 0 0% | 8.35 0.1 1.21% | 7.91 | |||||||||||
| 10 月 | 8.34 -0.01 -0.12% | 8.35 0.01 0.12% | 8.35 0 0% | 8.36 0.01 0.12% | 8.36 0 0% | 8.36 0 0% | 8.40 0.04 0.48% | 8.35 -0.05 -0.6% | 8.35 0 0% | 8.36 0.01 0.12% | 8.20 -0.16 -1.91% | 8.19 -0.01 -0.12% | 8.16 -0.03 -0.37% | 8.15 -0.01 -0.12% | 8.13 -0.02 -0.25% | 8.11 -0.02 -0.25% | 8.08 -0.03 -0.37% | 8.08 0 0% | 8.08 0 0% | 7.99 -0.09 -1.11% | 7.84 -0.15 -1.88% | 8.22 | ||||||||||
| 11 月 | 8.09 0.25 3.19% | 8.04 -0.05 -0.62% | 8.05 0.01 0.12% | 8.02 -0.03 -0.37% | 7.88 -0.14 -1.75% | 7.84 -0.04 -0.51% | 7.77 -0.07 -0.89% | 7.70 -0.07 -0.9% | 7.60 -0.1 -1.3% | 7.60 0 0% | 7.67 0.07 0.92% | 7.85 0.18 2.35% | 7.67 -0.18 -2.29% | 7.66 -0.01 -0.13% | 7.70 0.04 0.52% | 7.70 0 0% | 7.72 0.02 0.26% | 7.65 -0.07 -0.91% | 7.65 0 0% | 7.65 0 0% | 7.65 0 0% | 7.76 | ||||||||||
| 12 月 | 7.68 0.03 0.39% | 7.77 0.09 1.17% | 7.73 -0.04 -0.51% | 7.69 -0.04 -0.52% | 8.00 0.31 4.03% | 8.00 0 0% | 7.83 -0.17 -2.13% | 7.72 -0.11 -1.4% | 7.78 0.06 0.78% | 7.91 0.13 1.67% | 8.00 0.09 1.14% | 8.06 0.06 0.75% | 8.01 -0.05 -0.62% | 7.72 -0.29 -3.62% | 7.86 0.14 1.81% | 8.01 0.15 1.91% | 8.07 0.06 0.75% | 8.09 0.02 0.25% | 8.11 0.02 0.25% | 8.21 0.1 1.23% | 8.20 -0.01 -0.12% | 8.49 0.29 3.54% | 9.00 0.51 6.01% | 8 |
說明:最高漲幅:6.01%最低跌幅:-5.02% 最高價:10.20最低價:6.28平均價:8.82,灰色底表示週末,漲116天(9.96)元,跌134天(-11.82)元,平盤53天
6%=1,5%=2,4%=3,3%=5,2%=16,1%=46,0%=96,-0%=4,-1%=5,-2%=5,-3%=18,-4%=50,-5%=52,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015-01-05 | 2338 | 467212 | 190 | 4738487 | 10.15 | 10.20 | 10.05 | 10.20 | 0.00 | 0% | 10.10 | 39 | 10.20 | 106 | 32.90 |
| 2015-01-06 | 2338 | 575543 | 168 | 5759559 | 10.05 | 10.10 | 9.96 | 9.97 | 0.23 | -2.25% | 9.97 | 4 | 10.00 | 8 | 32.16 |
| 2015-01-07 | 2338 | 342309 | 116 | 3440661 | 9.97 | 10.10 | 9.93 | 10.10 | 0.13 | 1.3% | 10.10 | 9 | 10.15 | 60 | 32.58 |
| 2015-01-08 | 2338 | 420466 | 129 | 4216524 | 10.10 | 10.15 | 9.99 | 10.00 | 0.10 | -0.99% | 10.00 | 34 | 10.05 | 19 | 32.26 |
| 2015-01-09 | 2338 | 255138 | 119 | 2547684 | 10.00 | 10.10 | 9.95 | 9.96 | 0.04 | -0.4% | 9.96 | 24 | 10.00 | 3 | 32.13 |
| 2015-01-12 | 2338 | 410961 | 168 | 4093615 | 9.95 | 9.99 | 9.88 | 9.99 | 0.03 | 0.3% | 9.94 | 2 | 9.99 | 1 | 32.23 |
| 2015-01-13 | 2338 | 764715 | 205 | 7678253 | 9.99 | 10.10 | 9.97 | 9.97 | 0.02 | -0.2% | 9.97 | 9 | 10.00 | 5 | 32.16 |
| 2015-01-14 | 2338 | 273015 | 121 | 2713893 | 9.99 | 9.99 | 9.91 | 9.91 | 0.06 | -0.6% | 9.90 | 46 | 9.91 | 6 | 31.97 |
| 2015-01-15 | 2338 | 227584 | 99 | 2265412 | 9.92 | 9.98 | 9.91 | 9.97 | 0.06 | 0.61% | 9.97 | 21 | 9.98 | 4 | 32.16 |
| 2015-01-16 | 2338 | 3525217 | 1011 | 35856730 | 10.00 | 10.30 | 9.95 | 10.05 | 0.08 | 0.8% | 10.00 | 212 | 10.05 | 88 | 32.42 |
| 2015-01-19 | 2338 | 629643 | 228 | 6309715 | 10.10 | 10.20 | 9.92 | 9.96 | 0.09 | -0.9% | 9.96 | 2 | 9.99 | 1 | 32.13 |
| 2015-01-20 | 2338 | 285987 | 131 | 2860920 | 10.10 | 10.10 | 9.98 | 10.05 | 0.09 | 0.9% | 10.00 | 3 | 10.05 | 108 | 32.42 |
| 2015-01-21 | 2338 | 161203 | 98 | 1611526 | 10.05 | 10.05 | 9.97 | 10.00 | 0.05 | -0.5% | 10.00 | 6 | 10.05 | 25 | 32.26 |
| 2015-01-22 | 2338 | 229666 | 95 | 2299160 | 10.05 | 10.05 | 9.99 | 10.05 | 0.05 | 0.5% | 10.00 | 23 | 10.05 | 29 | 32.42 |
| 2015-01-23 | 2338 | 492169 | 148 | 4963740 | 10.05 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 4 | 10.10 | 3 | 32.42 |
| 2015-01-26 | 2338 | 306572 | 121 | 3094170 | 10.05 | 10.20 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 13 | 10.15 | 13 | 32.42 |
| 2015-01-27 | 2338 | 199001 | 67 | 2001260 | 10.10 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 210 | 10.05 | 9 | 32.26 |
| 2015-01-28 | 2338 | 328173 | 110 | 3313030 | 10.00 | 10.15 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 4 | 10.10 | 54 | 32.42 |
| 2015-01-29 | 2338 | 237228 | 72 | 2382180 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 161 | 10.10 | 7 | 32.26 |
| 2015-01-30 | 2338 | 265352 | 52 | 2671270 | 10.00 | 10.15 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 141 | 10.05 | 1 | 32.42 |
| 2015-02-02 | 2338 | 218412 | 71 | 2182713 | 10.00 | 10.05 | 9.95 | 9.98 | 0.07 | -0.7% | 9.97 | 2 | 10.00 | 80 | 32.19 |
| 2015-02-03 | 2338 | 113569 | 61 | 1136127 | 10.05 | 10.05 | 9.98 | 9.98 | 0.00 | 0% | 9.98 | 23 | 10.00 | 26 | 32.19 |
| 2015-02-04 | 2338 | 107599 | 56 | 1075702 | 10.05 | 10.05 | 9.98 | 10.00 | 0.02 | 0.2% | 10.00 | 4 | 10.05 | 42 | 32.26 |
| 2015-02-05 | 2338 | 66950 | 33 | 667542 | 10.00 | 10.00 | 9.95 | 9.96 | 0.04 | -0.4% | 9.96 | 19 | 9.99 | 2 | 32.13 |
| 2015-02-06 | 2338 | 67005 | 37 | 668085 | 9.99 | 10.00 | 9.96 | 9.98 | 0.02 | 0.2% | 9.96 | 16 | 9.98 | 7 | 32.19 |
| 2015-02-09 | 2338 | 217850 | 89 | 2161885 | 9.96 | 9.96 | 9.87 | 9.92 | 0.06 | -0.6% | 9.92 | 4 | 9.95 | 1 | 32.00 |
| 2015-02-10 | 2338 | 148654 | 93 | 1475972 | 9.99 | 10.00 | 9.87 | 9.93 | 0.01 | 0.1% | 9.93 | 3 | 9.97 | 8 | 32.03 |
| 2015-02-11 | 2338 | 530402 | 123 | 5253727 | 9.93 | 9.93 | 9.87 | 9.90 | 0.03 | -0.3% | 9.89 | 8 | 9.90 | 38 | 31.94 |
| 2015-02-12 | 2338 | 160110 | 83 | 1586610 | 9.99 | 9.99 | 9.88 | 9.88 | 0.02 | -0.2% | 9.88 | 4 | 9.92 | 17 | 31.87 |
| 2015-02-13 | 2338 | 289371 | 125 | 2857342 | 9.94 | 9.94 | 9.84 | 9.86 | 0.02 | -0.2% | 9.86 | 21 | 9.90 | 4 | 31.81 |
| 2015-02-24 | 2338 | 168618 | 61 | 1670933 | 9.97 | 9.97 | 9.87 | 9.90 | 0.04 | 0.41% | 9.89 | 17 | 9.90 | 7 | 31.94 |
| 2015-02-25 | 2338 | 86779 | 64 | 858368 | 9.91 | 9.92 | 9.87 | 9.91 | 0.01 | 0.1% | 9.90 | 1 | 9.92 | 20 | 31.97 |
| 2015-02-26 | 2338 | 84160 | 58 | 838100 | 9.91 | 10.00 | 9.91 | 9.96 | 0.05 | 0.5% | 9.96 | 3 | 9.98 | 1 | 32.13 |
| 2015-03-02 | 2338 | 116956 | 56 | 1164163 | 9.96 | 9.99 | 9.92 | 9.96 | 0.00 | 0% | 9.96 | 10 | 9.99 | 11 | 32.13 |
| 2015-03-03 | 2338 | 157778 | 58 | 1575496 | 9.98 | 10.00 | 9.95 | 9.99 | 0.03 | 0.3% | 9.96 | 9 | 9.99 | 14 | 32.23 |
| 2015-03-04 | 2338 | 539181 | 193 | 5447600 | 10.00 | 10.20 | 9.97 | 10.05 | 0.06 | 0.6% | 10.05 | 6 | 10.10 | 38 | 32.42 |
| 2015-03-05 | 2338 | 249661 | 67 | 2508660 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 12 | 10.10 | 47 | 32.42 |
| 2015-03-06 | 2338 | 337302 | 107 | 3375270 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 56 | 10.10 | 66 | 32.26 |
| 2015-03-09 | 2338 | 143982 | 93 | 1436780 | 10.00 | 10.00 | 9.95 | 9.96 | 0.04 | -0.4% | 9.95 | 22 | 10.00 | 9 | 32.13 |
| 2015-03-10 | 2338 | 437509 | 141 | 4357479 | 10.00 | 10.00 | 9.92 | 9.92 | 0.04 | -0.4% | 9.92 | 5 | 9.93 | 5 | 32.00 |
| 2015-03-11 | 2338 | 2218389 | 547 | 22462689 | 9.90 | 10.25 | 9.88 | 10.15 | 0.23 | 2.32% | 10.10 | 63 | 10.15 | 31 | 32.74 |
| 2015-03-12 | 2338 | 1130174 | 341 | 11505841 | 10.15 | 10.25 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 26 | 10.15 | 1 | 32.58 |
| 2015-03-13 | 2338 | 235706 | 132 | 2381610 | 10.10 | 10.25 | 10.05 | 10.15 | 0.05 | 0.5% | 10.05 | 53 | 10.15 | 46 | 32.74 |
| 2015-03-16 | 2338 | 850447 | 261 | 8524425 | 10.05 | 10.15 | 9.99 | 9.99 | 0.16 | -1.58% | 9.99 | 6 | 10.00 | 21 | 32.23 |
| 2015-03-17 | 2338 | 377307 | 145 | 3774065 | 10.00 | 10.10 | 9.98 | 9.99 | 0.00 | 0% | 9.99 | 11 | 10.00 | 22 | 32.23 |
| 2015-03-18 | 2338 | 361934 | 120 | 3616566 | 10.05 | 10.05 | 9.96 | 9.97 | 0.02 | -0.2% | 9.97 | 32 | 10.00 | 2 | 32.16 |
| 2015-03-19 | 2338 | 311074 | 110 | 3106802 | 10.00 | 10.05 | 9.97 | 9.97 | 0.00 | 0% | 9.97 | 41 | 9.98 | 16 | 32.16 |
| 2015-03-20 | 2338 | 422087 | 130 | 4216383 | 9.97 | 10.05 | 9.97 | 10.05 | 0.08 | 0.8% | 10.00 | 25 | 10.05 | 49 | 32.42 |
| 2015-03-23 | 2338 | 271033 | 96 | 2715987 | 10.00 | 10.10 | 9.97 | 9.99 | 0.06 | -0.6% | 9.98 | 13 | 9.99 | 5 | 32.23 |
| 2015-03-24 | 2338 | 231848 | 74 | 2318586 | 10.05 | 10.05 | 9.97 | 10.00 | 0.01 | 0.1% | 9.97 | 7 | 10.00 | 12 | 32.26 |
| 2015-03-25 | 2338 | 219735 | 117 | 2190485 | 9.97 | 10.05 | 9.94 | 9.94 | 0.06 | -0.6% | 9.94 | 37 | 9.97 | 3 | 32.06 |
| 2015-03-26 | 2338 | 236554 | 109 | 2345656 | 9.90 | 9.99 | 9.89 | 9.92 | 0.02 | -0.2% | 9.90 | 8 | 9.92 | 3 | 32.00 |
| 2015-03-27 | 2338 | 226868 | 106 | 2250625 | 9.90 | 9.99 | 9.89 | 9.92 | 0.00 | 0% | 9.92 | 11 | 9.93 | 1 | 32.00 |
| 2015-03-30 | 2338 | 391508 | 166 | 3921123 | 10.00 | 10.05 | 9.96 | 10.00 | 0.08 | 0.81% | 9.97 | 3 | 10.00 | 2 | 32.26 |
| 2015-03-31 | 2338 | 188967 | 280 | 1884478 | 10.00 | 10.05 | 9.95 | 9.97 | 0.03 | -0.3% | 9.97 | 5 | 9.99 | 9 | 32.16 |
| 2015-04-01 | 2338 | 228244 | 202 | 2269941 | 10.00 | 10.00 | 9.92 | 9.93 | 0.04 | -0.4% | 9.93 | 28 | 9.94 | 10 | 39.72 |
| 2015-04-02 | 2338 | 185011 | 168 | 1846998 | 9.99 | 10.00 | 9.95 | 9.99 | 0.06 | 0.6% | 9.99 | 2 | 10.05 | 49 | 39.96 |
| 2015-04-07 | 2338 | 118308 | 235 | 1182065 | 10.00 | 10.00 | 9.97 | 9.99 | 0.00 | 0% | 9.99 | 1 | 10.00 | 29 | 39.96 |
| 2015-04-08 | 2338 | 634538 | 240 | 6364564 | 9.98 | 10.15 | 9.98 | 10.00 | 0.01 | 0.1% | 9.99 | 4 | 10.00 | 16 | 40.00 |
| 2015-04-09 | 2338 | 502419 | 176 | 5020999 | 10.00 | 10.05 | 9.97 | 9.97 | 0.03 | -0.3% | 9.97 | 25 | 9.99 | 5 | 39.88 |
| 2015-04-10 | 2338 | 283063 | 122 | 2830457 | 9.99 | 10.05 | 9.97 | 9.99 | 0.02 | 0.2% | 9.99 | 3 | 10.00 | 12 | 39.96 |
| 2015-04-13 | 2338 | 1485495 | 493 | 15035051 | 9.99 | 10.20 | 9.99 | 10.15 | 0.16 | 1.6% | 10.10 | 11 | 10.15 | 34 | 40.60 |
| 2015-04-14 | 2338 | 266413 | 164 | 2687845 | 10.15 | 10.15 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 43 | 10.10 | 13 | 40.20 |
| 2015-04-15 | 2338 | 431920 | 204 | 4324609 | 10.05 | 10.10 | 9.98 | 9.98 | 0.07 | -0.7% | 9.97 | 31 | 9.98 | 48 | 39.92 |
| 2015-04-16 | 2338 | 324177 | 172 | 3241928 | 9.98 | 10.05 | 9.98 | 9.99 | 0.01 | 0.1% | 9.99 | 10 | 10.00 | 29 | 39.96 |
| 2015-04-17 | 2338 | 197182 | 161 | 1970704 | 10.00 | 10.05 | 9.98 | 9.98 | 0.01 | -0.1% | 9.98 | 3 | 9.99 | 1 | 39.92 |
| 2015-04-20 | 2338 | 161930 | 245 | 1615382 | 9.98 | 10.00 | 9.95 | 9.98 | 0.00 | 0% | 9.97 | 20 | 9.98 | 4 | 39.92 |
| 2015-04-21 | 2338 | 325634 | 234 | 3241314 | 9.99 | 9.99 | 9.91 | 9.92 | 0.06 | -0.6% | 9.91 | 13 | 9.92 | 4 | 39.68 |
| 2015-04-22 | 2338 | 202171 | 184 | 2007428 | 9.92 | 9.95 | 9.92 | 9.93 | 0.01 | 0.1% | 9.93 | 2 | 9.94 | 10 | 39.72 |
| 2015-04-23 | 2338 | 301260 | 140 | 3001178 | 9.93 | 10.00 | 9.93 | 9.98 | 0.05 | 0.5% | 9.96 | 8 | 9.98 | 3 | 39.92 |
| 2015-04-24 | 2338 | 171435 | 131 | 1712185 | 10.00 | 10.00 | 9.95 | 9.96 | 0.02 | -0.2% | 9.96 | 41 | 9.98 | 13 | 39.84 |
| 2015-04-27 | 2338 | 300492 | 137 | 3001497 | 9.96 | 10.00 | 9.96 | 10.00 | 0.04 | 0.4% | 9.99 | 8 | 10.05 | 32 | 40.00 |
| 2015-04-28 | 2338 | 368503 | 128 | 3686170 | 10.00 | 10.10 | 9.96 | 10.05 | 0.05 | 0.5% | 10.00 | 7 | 10.05 | 1 | 40.20 |
| 2015-04-29 | 2338 | 405439 | 162 | 4082190 | 10.05 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.00 | 38 | 10.10 | 163 | 40.40 |
| 2015-04-30 | 2338 | 249509 | 130 | 2509490 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 8 | 10.10 | 78 | 40.20 |
| 2015-05-04 | 2338 | 280360 | 101 | 2812450 | 10.00 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 10 | 10.05 | 1 | 40.20 |
| 2015-05-05 | 2338 | 573801 | 149 | 5785310 | 10.05 | 10.10 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 64 | 10.10 | 40 | 40.20 |
| 2015-05-06 | 2338 | 243944 | 132 | 2452690 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 63 | 10.10 | 39 | 40.20 |
| 2015-05-07 | 2338 | 219025 | 95 | 2198400 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 119 | 10.05 | 12 | 40.20 |
| 2015-05-08 | 2338 | 116093 | 50 | 1166280 | 10.00 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 106 | 10.05 | 8 | 40.20 |
| 2015-05-11 | 2338 | 478836 | 205 | 4743448 | 10.05 | 10.05 | 9.70 | 9.89 | 0.16 | -1.59% | 9.87 | 6 | 9.89 | 14 | 39.56 |
| 2015-05-12 | 2338 | 279175 | 129 | 2730694 | 9.81 | 9.94 | 9.70 | 9.89 | 0.00 | 0% | 9.81 | 3 | 9.90 | 3 | 39.56 |
| 2015-05-13 | 2338 | 158108 | 72 | 1558538 | 9.89 | 9.90 | 9.85 | 9.85 | 0.04 | -0.4% | 9.85 | 4 | 9.87 | 2 | 39.40 |
| 2015-05-14 | 2338 | 175570 | 94 | 1718390 | 9.85 | 9.85 | 9.73 | 9.76 | 0.09 | -0.91% | 9.76 | 7 | 9.82 | 1 | 57.41 |
| 2015-05-15 | 2338 | 91435 | 66 | 891979 | 9.76 | 9.81 | 9.72 | 9.73 | 0.03 | -0.31% | 9.73 | 6 | 9.79 | 5 | 57.24 |
| 2015-05-18 | 2338 | 153311 | 116 | 1486282 | 9.71 | 9.75 | 9.65 | 9.65 | 0.08 | -0.82% | 9.65 | 15 | 9.69 | 3 | 56.76 |
| 2015-05-19 | 2338 | 1549399 | 307 | 15050633 | 9.60 | 9.90 | 9.60 | 9.70 | 0.05 | 0.52% | 9.70 | 13 | 9.71 | 6 | 57.06 |
| 2015-05-20 | 2338 | 183849 | 104 | 1771934 | 9.65 | 9.70 | 9.62 | 9.63 | 0.07 | -0.72% | 9.63 | 45 | 9.66 | 3 | 56.65 |
| 2015-05-21 | 2338 | 732890 | 173 | 6971303 | 9.63 | 9.63 | 9.46 | 9.50 | 0.13 | -1.35% | 9.50 | 9 | 9.54 | 7 | 55.88 |
| 2015-05-22 | 2338 | 195501 | 97 | 1858238 | 9.59 | 9.59 | 9.48 | 9.50 | 0.00 | 0% | 9.49 | 1 | 9.54 | 8 | 55.88 |
| 2015-05-25 | 2338 | 187542 | 89 | 1780753 | 9.50 | 9.51 | 9.47 | 9.50 | 0.00 | 0% | 9.49 | 8 | 9.50 | 6 | 55.88 |
| 2015-05-26 | 2338 | 166502 | 85 | 1579306 | 9.50 | 9.53 | 9.47 | 9.53 | 0.03 | 0.32% | 9.50 | 2 | 9.53 | 3 | 56.06 |
| 2015-05-27 | 2338 | 197344 | 71 | 1876973 | 9.53 | 9.56 | 9.49 | 9.50 | 0.03 | -0.31% | 9.50 | 3 | 9.51 | 5 | 55.88 |
| 2015-05-28 | 2338 | 85534 | 70 | 815900 | 9.50 | 9.59 | 9.50 | 9.59 | 0.09 | 0.95% | 9.59 | 5 | 9.60 | 2 | 56.41 |
| 2015-05-29 | 2338 | 82395 | 54 | 790330 | 9.58 | 9.66 | 9.56 | 9.56 | 0.03 | -0.31% | 9.56 | 2 | 9.60 | 4 | 56.24 |
| 2015-06-01 | 2338 | 86275 | 56 | 820910 | 9.50 | 9.59 | 9.50 | 9.51 | 0.05 | -0.52% | 9.51 | 2 | 9.55 | 3 | 55.94 |
| 2015-06-02 | 2338 | 108447 | 45 | 1032045 | 9.53 | 9.53 | 9.50 | 9.52 | 0.01 | 0.11% | 9.52 | 14 | 9.54 | 6 | 56.00 |
| 2015-06-03 | 2338 | 105830 | 64 | 1007635 | 9.54 | 9.55 | 9.50 | 9.50 | 0.02 | -0.21% | 9.50 | 32 | 9.51 | 1 | 55.88 |
| 2015-06-04 | 2338 | 212049 | 129 | 1994676 | 9.50 | 9.57 | 9.21 | 9.40 | 0.10 | -1.05% | 9.31 | 10 | 9.40 | 50 | 55.29 |
| 2015-06-05 | 2338 | 347928 | 184 | 3239069 | 9.40 | 9.43 | 9.25 | 9.32 | 0.08 | -0.85% | 9.31 | 4 | 9.32 | 5 | 54.82 |
| 2015-06-08 | 2338 | 163002 | 84 | 1502808 | 9.32 | 9.32 | 9.16 | 9.16 | 0.16 | -1.72% | 9.16 | 7 | 9.17 | 2 | 53.88 |
| 2015-06-09 | 2338 | 989315 | 316 | 8745979 | 9.15 | 9.15 | 8.61 | 8.70 | 0.46 | -5.02% | 8.70 | 6 | 8.77 | 1 | 51.18 |
| 2015-06-10 | 2338 | 225238 | 118 | 1996413 | 8.75 | 8.94 | 8.75 | 8.92 | 0.22 | 2.53% | 8.85 | 2 | 8.92 | 15 | 52.47 |
| 2015-06-11 | 2338 | 159200 | 90 | 1414491 | 8.99 | 8.99 | 8.80 | 8.90 | 0.02 | -0.22% | 8.85 | 5 | 8.90 | 5 | 52.35 |
| 2015-06-12 | 2338 | 143317 | 85 | 1272198 | 8.90 | 8.93 | 8.84 | 8.86 | 0.04 | -0.45% | 8.85 | 5 | 8.90 | 10 | 52.12 |
| 2015-06-15 | 2338 | 160349 | 77 | 1424332 | 8.88 | 8.93 | 8.86 | 8.90 | 0.04 | 0.45% | 8.88 | 5 | 8.91 | 4 | 52.35 |
| 2015-06-16 | 2338 | 136000 | 50 | 1212140 | 8.95 | 8.95 | 8.89 | 8.89 | 0.01 | -0.11% | 8.88 | 3 | 8.89 | 2 | 52.29 |
| 2015-06-17 | 2338 | 269530 | 163 | 2388597 | 8.86 | 8.96 | 8.81 | 8.96 | 0.07 | 0.79% | 8.84 | 3 | 8.96 | 9 | 52.71 |
| 2015-06-18 | 2338 | 102553 | 64 | 915618 | 8.97 | 8.97 | 8.88 | 8.93 | 0.03 | -0.33% | 8.93 | 8 | 8.95 | 3 | 52.53 |
| 2015-06-22 | 2338 | 166353 | 71 | 1493677 | 8.95 | 9.09 | 8.93 | 9.09 | 0.16 | 1.79% | 9.04 | 5 | 9.09 | 5 | 53.47 |
| 2015-06-23 | 2338 | 450300 | 117 | 4099548 | 9.09 | 9.28 | 9.02 | 9.17 | 0.08 | 0.88% | 9.17 | 12 | 9.20 | 1 | 53.94 |
| 2015-06-24 | 2338 | 166417 | 95 | 1529512 | 9.17 | 9.25 | 9.17 | 9.17 | 0.00 | 0% | 9.17 | 2 | 9.18 | 1 | 53.94 |
| 2015-06-25 | 2338 | 80138 | 35 | 733642 | 9.05 | 9.20 | 9.05 | 9.20 | 0.03 | 0.33% | 9.19 | 10 | 9.20 | 1 | 54.12 |
| 2015-06-26 | 2338 | 188220 | 84 | 1743647 | 9.25 | 9.35 | 9.21 | 9.24 | 0.04 | 0.43% | 9.22 | 3 | 9.24 | 7 | 54.35 |
| 2015-06-29 | 2338 | 86000 | 56 | 784330 | 9.23 | 9.23 | 9.07 | 9.09 | 0.15 | -1.62% | 9.06 | 3 | 9.09 | 1 | 53.47 |
| 2015-06-30 | 2338 | 82822 | 44 | 753298 | 9.09 | 9.16 | 9.08 | 9.13 | 0.04 | 0.44% | 9.11 | 1 | 9.13 | 3 | 53.71 |
| 2015-07-01 | 2338 | 98137 | 49 | 898094 | 9.13 | 9.20 | 9.13 | 9.16 | 0.03 | 0.33% | 9.16 | 2 | 9.18 | 18 | 53.88 |
| 2015-07-02 | 2338 | 149324 | 79 | 1362976 | 9.15 | 9.15 | 9.09 | 9.10 | 0.06 | -0.66% | 9.09 | 8 | 9.10 | 24 | 53.53 |
| 2015-07-03 | 2338 | 87600 | 54 | 799108 | 9.10 | 9.15 | 9.06 | 9.15 | 0.05 | 0.55% | 9.11 | 5 | 9.15 | 16 | 53.82 |
| 2015-07-06 | 2338 | 87721 | 49 | 795979 | 9.11 | 9.12 | 9.05 | 9.08 | 0.07 | -0.77% | 9.06 | 1 | 9.08 | 1 | 53.41 |
| 2015-07-07 | 2338 | 88441 | 58 | 803134 | 9.06 | 9.14 | 9.05 | 9.08 | 0.00 | 0% | 9.07 | 10 | 9.09 | 11 | 53.41 |
| 2015-07-08 | 2338 | 179635 | 81 | 1611519 | 9.02 | 9.02 | 8.87 | 8.94 | 0.14 | -1.54% | 8.88 | 4 | 8.94 | 7 | 52.59 |
| 2015-07-09 | 2338 | 182004 | 96 | 1614623 | 8.90 | 8.95 | 8.75 | 8.90 | 0.04 | -0.45% | 8.90 | 1 | 8.93 | 4 | 52.35 |
| 2015-07-13 | 2338 | 322303 | 119 | 2747775 | 8.52 | 8.57 | 8.45 | 8.51 | 0.00 | -4.38% | 8.51 | 9 | 8.55 | 4 | 50.06 |
| 2015-07-14 | 2338 | 246160 | 103 | 2097302 | 8.55 | 8.56 | 8.45 | 8.46 | 0.05 | -0.59% | 8.46 | 13 | 8.52 | 3 | 49.76 |
| 2015-07-15 | 2338 | 247420 | 79 | 2096241 | 8.47 | 8.50 | 8.44 | 8.44 | 0.02 | -0.24% | 8.43 | 2 | 8.44 | 1 | 49.65 |
| 2015-07-16 | 2338 | 238023 | 64 | 2014961 | 8.44 | 8.50 | 8.44 | 8.45 | 0.01 | 0.12% | 8.45 | 16 | 8.46 | 3 | 49.71 |
| 2015-07-17 | 2338 | 186910 | 87 | 1582431 | 8.50 | 8.55 | 8.41 | 8.42 | 0.03 | -0.36% | 8.42 | 18 | 8.50 | 17 | 49.53 |
| 2015-07-20 | 2338 | 76884 | 54 | 647119 | 8.42 | 8.44 | 8.40 | 8.40 | 0.02 | -0.24% | 8.40 | 4 | 8.44 | 12 | 49.41 |
| 2015-07-21 | 2338 | 222759 | 54 | 1871100 | 8.40 | 8.44 | 8.36 | 8.40 | 0.00 | 0% | 8.39 | 8 | 8.41 | 2 | 49.41 |
| 2015-07-22 | 2338 | 162200 | 44 | 1359438 | 8.39 | 8.40 | 8.30 | 8.39 | 0.01 | -0.12% | 8.34 | 5 | 8.39 | 2 | 49.35 |
| 2015-07-23 | 2338 | 129420 | 59 | 1084839 | 8.39 | 8.40 | 8.31 | 8.35 | 0.04 | -0.48% | 8.33 | 1 | 8.35 | 3 | 49.12 |
| 2015-07-24 | 2338 | 215250 | 58 | 1787420 | 8.30 | 8.38 | 8.28 | 8.28 | 0.07 | -0.84% | 8.28 | 6 | 8.34 | 8 | 48.71 |
| 2015-07-27 | 2338 | 194200 | 68 | 1583493 | 8.20 | 8.30 | 8.01 | 8.02 | 0.26 | -3.14% | 8.02 | 16 | 8.14 | 1 | 47.18 |
| 2015-07-28 | 2338 | 106050 | 68 | 853427 | 8.02 | 8.23 | 8.01 | 8.01 | 0.01 | -0.12% | 8.01 | 5 | 8.05 | 8 | 47.12 |
| 2015-07-29 | 2338 | 183135 | 57 | 1467081 | 8.04 | 8.04 | 7.98 | 8.01 | 0.00 | 0% | 7.99 | 16 | 8.01 | 11 | 47.12 |
| 2015-07-30 | 2338 | 287202 | 92 | 2303516 | 8.01 | 8.09 | 8.00 | 8.00 | 0.01 | -0.12% | 8.00 | 1 | 8.01 | 3 | 47.06 |
| 2015-07-31 | 2338 | 67015 | 42 | 536441 | 8.00 | 8.04 | 7.99 | 8.00 | 0.00 | 0% | 7.99 | 2 | 8.00 | 4 | 47.06 |
| 2015-08-03 | 2338 | 92499 | 35 | 735832 | 8.00 | 8.00 | 7.92 | 7.95 | 0.05 | -0.62% | 7.93 | 4 | 7.95 | 3 | 46.76 |
| 2015-08-04 | 2338 | 149085 | 69 | 1177775 | 8.01 | 8.01 | 7.86 | 7.86 | 0.09 | -1.13% | 7.85 | 2 | 7.86 | 2 | 46.24 |
| 2015-08-05 | 2338 | 157252 | 68 | 1225715 | 7.50 | 7.97 | 7.50 | 7.86 | 0.00 | 0% | 7.86 | 6 | 7.88 | 1 | 46.24 |
| 2015-08-06 | 2338 | 142075 | 71 | 1112778 | 7.90 | 7.90 | 7.81 | 7.81 | 0.05 | -0.64% | 7.81 | 1 | 7.82 | 15 | 45.94 |
| 2015-08-07 | 2338 | 413209 | 120 | 3170874 | 7.80 | 7.80 | 7.62 | 7.69 | 0.12 | -1.54% | 7.68 | 5 | 7.69 | 19 | 45.24 |
| 2015-08-10 | 2338 | 508998 | 158 | 3850802 | 7.70 | 7.70 | 7.51 | 7.55 | 0.14 | -1.82% | 7.55 | 34 | 7.56 | 7 | 44.41 |
| 2015-08-11 | 2338 | 783071 | 131 | 5918121 | 7.56 | 7.70 | 7.50 | 7.53 | 0.02 | -0.26% | 7.52 | 19 | 7.53 | 4 | 44.29 |
| 2015-08-12 | 2338 | 565221 | 64 | 4247386 | 7.53 | 7.60 | 7.50 | 7.55 | 0.02 | 0.27% | 7.52 | 2 | 7.55 | 1 | 44.41 |
| 2015-08-13 | 2338 | 479105 | 89 | 3595075 | 7.59 | 7.59 | 7.36 | 7.36 | 0.19 | -2.52% | 7.37 | 24 | 7.40 | 9 | 43.29 |
| 2015-08-14 | 2338 | 685015 | 174 | 4932827 | 7.38 | 7.38 | 7.06 | 7.12 | 0.24 | -3.26% | 7.11 | 2 | 7.12 | 6 | 41.88 |
| 2015-08-17 | 2338 | 900961 | 133 | 6259311 | 7.11 | 7.12 | 6.82 | 6.83 | 0.29 | -4.07% | 6.83 | 4 | 6.87 | 5 | 0.00 |
| 2015-08-18 | 2338 | 673200 | 181 | 4533287 | 6.80 | 6.83 | 6.60 | 6.60 | 0.23 | -3.37% | 6.55 | 2 | 6.60 | 42 | 0.00 |
| 2015-08-19 | 2338 | 446473 | 194 | 2824778 | 6.41 | 6.54 | 6.21 | 6.28 | 0.32 | -4.85% | 6.28 | 2 | 6.30 | 5 | 0.00 |
| 2015-08-20 | 2338 | 255073 | 132 | 1615187 | 6.20 | 6.61 | 6.19 | 6.40 | 0.12 | 1.91% | 6.42 | 3 | 6.57 | 2 | 0.00 |
| 2015-08-21 | 2338 | 454729 | 225 | 3028403 | 6.62 | 6.79 | 6.51 | 6.62 | 0.22 | 3.44% | 6.62 | 7 | 6.63 | 2 | 0.00 |
| 2015-08-24 | 2338 | 737369 | 296 | 4598428 | 6.62 | 6.62 | 5.96 | 6.30 | 0.32 | -4.83% | 6.25 | 3 | 6.30 | 14 | 0.00 |
| 2015-08-25 | 2338 | 604004 | 227 | 3895814 | 5.93 | 6.84 | 5.93 | 6.60 | 0.30 | 4.76% | 6.60 | 21 | 6.72 | 4 | 0.00 |
| 2015-08-26 | 2338 | 459801 | 172 | 3091193 | 6.71 | 7.00 | 6.45 | 6.95 | 0.35 | 5.3% | 6.90 | 4 | 6.95 | 1 | 0.00 |
| 2015-08-27 | 2338 | 378278 | 123 | 2636773 | 6.95 | 7.18 | 6.89 | 7.00 | 0.05 | 0.72% | 7.00 | 10 | 7.01 | 4 | 0.00 |
| 2015-08-28 | 2338 | 293860 | 104 | 2095073 | 7.20 | 7.20 | 7.00 | 7.19 | 0.19 | 2.71% | 7.12 | 5 | 7.19 | 18 | 0.00 |
| 2015-08-31 | 2338 | 360750 | 105 | 2568622 | 7.20 | 7.25 | 7.04 | 7.25 | 0.06 | 0.83% | 7.25 | 16 | 7.30 | 4 | 0.00 |
| 2015-09-01 | 2338 | 269628 | 67 | 1949790 | 7.25 | 7.25 | 7.20 | 7.25 | 0.00 | 0% | 7.14 | 5 | 7.25 | 11 | 0.00 |
| 2015-09-02 | 2338 | 152589 | 52 | 1101909 | 7.09 | 7.30 | 7.09 | 7.30 | 0.05 | 0.69% | 7.30 | 42 | 7.38 | 1 | 0.00 |
| 2015-09-03 | 2338 | 236833 | 67 | 1731210 | 7.23 | 7.38 | 7.22 | 7.34 | 0.04 | 0.55% | 7.32 | 3 | 7.34 | 1 | 0.00 |
| 2015-09-04 | 2338 | 411058 | 123 | 3037062 | 7.40 | 7.46 | 7.30 | 7.40 | 0.06 | 0.82% | 7.40 | 12 | 7.42 | 2 | 0.00 |
| 2015-09-07 | 2338 | 343165 | 83 | 2562282 | 7.39 | 7.58 | 7.39 | 7.58 | 0.18 | 2.43% | 7.55 | 15 | 7.58 | 26 | 0.00 |
| 2015-09-08 | 2338 | 153363 | 65 | 1154802 | 7.50 | 7.60 | 7.35 | 7.55 | 0.03 | -0.4% | 7.55 | 47 | 7.57 | 1 | 0.00 |
| 2015-09-09 | 2338 | 402249 | 141 | 3091113 | 7.47 | 7.79 | 7.47 | 7.70 | 0.15 | 1.99% | 7.70 | 28 | 7.71 | 1 | 0.00 |
| 2015-09-10 | 2338 | 97231 | 50 | 749536 | 7.70 | 7.75 | 7.61 | 7.75 | 0.05 | 0.65% | 7.75 | 5 | 7.77 | 3 | 0.00 |
| 2015-09-11 | 2338 | 627500 | 142 | 4888349 | 7.72 | 7.85 | 7.62 | 7.85 | 0.10 | 1.29% | 7.85 | 41 | 7.89 | 3 | 0.00 |
| 2015-09-14 | 2338 | 212796 | 84 | 1670816 | 7.83 | 7.94 | 7.76 | 7.87 | 0.02 | 0.25% | 7.87 | 19 | 7.88 | 7 | 0.00 |
| 2015-09-15 | 2338 | 270200 | 95 | 2129769 | 7.80 | 7.93 | 7.78 | 7.90 | 0.03 | 0.38% | 7.90 | 141 | 7.91 | 20 | 0.00 |
| 2015-09-16 | 2338 | 863253 | 138 | 6904463 | 7.90 | 8.06 | 7.90 | 8.06 | 0.16 | 2.03% | 8.05 | 44 | 8.06 | 4 | 0.00 |
| 2015-09-17 | 2338 | 763081 | 96 | 6201442 | 8.06 | 8.20 | 8.00 | 8.15 | 0.09 | 1.12% | 8.12 | 1 | 8.15 | 17 | 0.00 |
| 2015-09-18 | 2338 | 307503 | 81 | 2524786 | 8.15 | 8.28 | 8.11 | 8.20 | 0.05 | 0.61% | 8.20 | 68 | 8.24 | 2 | 0.00 |
| 2015-09-21 | 2338 | 235344 | 105 | 1934219 | 8.01 | 8.35 | 8.01 | 8.23 | 0.03 | 0.37% | 8.20 | 1 | 8.23 | 4 | 0.00 |
| 2015-09-22 | 2338 | 279501 | 87 | 2294467 | 8.23 | 8.31 | 8.10 | 8.23 | 0.00 | 0% | 8.23 | 82 | 8.26 | 20 | 0.00 |
| 2015-09-23 | 2338 | 163326 | 60 | 1330044 | 8.12 | 8.16 | 8.10 | 8.15 | 0.08 | -0.97% | 8.15 | 26 | 8.16 | 7 | 0.00 |
| 2015-09-24 | 2338 | 442000 | 95 | 3632020 | 8.15 | 8.28 | 8.15 | 8.25 | 0.10 | 1.23% | 8.25 | 7 | 8.26 | 3 | 0.00 |
| 2015-09-25 | 2338 | 211072 | 49 | 1739749 | 8.25 | 8.25 | 8.15 | 8.25 | 0.00 | 0% | 8.25 | 161 | 8.26 | 2 | 0.00 |
| 2015-09-30 | 2338 | 1742200 | 124 | 14499369 | 8.24 | 8.35 | 8.24 | 8.35 | 0.10 | 1.21% | 8.26 | 6 | 8.35 | 92 | 0.00 |
| 2015-10-01 | 2338 | 546564 | 130 | 4536277 | 8.31 | 8.35 | 8.23 | 8.34 | 0.01 | -0.12% | 8.25 | 9 | 8.34 | 11 | 0.00 |
| 2015-10-02 | 2338 | 268864 | 63 | 2241359 | 8.30 | 8.37 | 8.30 | 8.35 | 0.01 | 0.12% | 8.35 | 180 | 8.36 | 42 | 0.00 |
| 2015-10-05 | 2338 | 572217 | 70 | 4778197 | 8.27 | 8.37 | 8.27 | 8.35 | 0.00 | 0% | 8.30 | 3 | 8.35 | 5 | 0.00 |
| 2015-10-06 | 2338 | 316965 | 51 | 2648226 | 8.35 | 8.37 | 8.32 | 8.36 | 0.01 | 0.12% | 8.36 | 22 | 8.37 | 50 | 0.00 |
| 2015-10-07 | 2338 | 327000 | 56 | 2731430 | 8.35 | 8.37 | 8.30 | 8.36 | 0.00 | 0% | 8.36 | 146 | 8.37 | 22 | 0.00 |
| 2015-10-08 | 2338 | 272840 | 38 | 2280111 | 8.32 | 8.37 | 8.32 | 8.36 | 0.00 | 0% | 8.36 | 36 | 8.37 | 56 | 0.00 |
| 2015-10-12 | 2338 | 1047514 | 122 | 8794866 | 8.35 | 8.41 | 8.31 | 8.40 | 0.04 | 0.48% | 8.36 | 5 | 8.40 | 11 | 0.00 |
| 2015-10-13 | 2338 | 49193 | 28 | 410741 | 8.40 | 8.40 | 8.31 | 8.35 | 0.05 | -0.6% | 8.31 | 18 | 8.35 | 8 | 0.00 |
| 2015-10-14 | 2338 | 433359 | 90 | 3609924 | 8.30 | 8.36 | 8.30 | 8.35 | 0.00 | 0% | 8.35 | 212 | 8.36 | 23 | 0.00 |
| 2015-10-15 | 2338 | 588466 | 92 | 4926228 | 8.30 | 8.39 | 8.30 | 8.36 | 0.01 | 0.12% | 8.35 | 2 | 8.36 | 14 | 0.00 |
| 2015-10-16 | 2338 | 340112 | 114 | 2804510 | 8.32 | 8.33 | 8.20 | 8.20 | 0.16 | -1.91% | 8.18 | 2 | 8.20 | 4 | 0.00 |
| 2015-10-19 | 2338 | 147847 | 71 | 1210972 | 8.20 | 8.23 | 8.11 | 8.19 | 0.01 | -0.12% | 8.18 | 2 | 8.19 | 3 | 0.00 |
| 2015-10-20 | 2338 | 68163 | 52 | 556055 | 8.15 | 8.18 | 8.14 | 8.16 | 0.03 | -0.37% | 8.16 | 7 | 8.17 | 8 | 0.00 |
| 2015-10-21 | 2338 | 239514 | 43 | 1953983 | 8.16 | 8.20 | 8.13 | 8.15 | 0.01 | -0.12% | 8.15 | 2 | 8.16 | 3 | 0.00 |
| 2015-10-22 | 2338 | 96513 | 58 | 784113 | 8.14 | 8.14 | 8.10 | 8.13 | 0.02 | -0.25% | 8.10 | 5 | 8.13 | 8 | 0.00 |
| 2015-10-23 | 2338 | 290825 | 68 | 2370065 | 8.13 | 8.18 | 8.11 | 8.11 | 0.02 | -0.25% | 8.11 | 1 | 8.14 | 7 | 0.00 |
| 2015-10-26 | 2338 | 37591 | 24 | 303800 | 8.06 | 8.13 | 8.06 | 8.08 | 0.03 | -0.37% | 8.07 | 13 | 8.08 | 1 | 0.00 |
| 2015-10-27 | 2338 | 170324 | 52 | 1381233 | 8.09 | 8.15 | 8.07 | 8.08 | 0.00 | 0% | 8.08 | 1 | 8.12 | 1 | 0.00 |
| 2015-10-28 | 2338 | 448914 | 108 | 3671887 | 8.08 | 8.27 | 8.07 | 8.08 | 0.00 | 0% | 8.07 | 3 | 8.09 | 1 | 0.00 |
| 2015-10-29 | 2338 | 175650 | 86 | 1398782 | 8.08 | 8.10 | 7.83 | 7.99 | 0.09 | -1.11% | 7.97 | 2 | 7.99 | 13 | 0.00 |
| 2015-10-30 | 2338 | 156470 | 85 | 1223262 | 7.99 | 7.99 | 7.74 | 7.84 | 0.15 | -1.88% | 7.84 | 1 | 7.86 | 4 | 0.00 |
| 2015-11-02 | 2338 | 4663884 | 805 | 38012126 | 7.82 | 8.62 | 7.74 | 8.09 | 0.25 | 3.19% | 8.08 | 3 | 8.09 | 7 | 0.00 |
| 2015-11-03 | 2338 | 306538 | 131 | 2468524 | 8.12 | 8.13 | 8.01 | 8.04 | 0.05 | -0.62% | 8.04 | 5 | 8.06 | 8 | 0.00 |
| 2015-11-04 | 2338 | 339565 | 177 | 2736320 | 7.93 | 8.15 | 7.93 | 8.05 | 0.01 | 0.12% | 8.05 | 7 | 8.09 | 9 | 0.00 |
| 2015-11-05 | 2338 | 90799 | 67 | 727372 | 8.04 | 8.07 | 7.98 | 8.02 | 0.03 | -0.37% | 8.01 | 2 | 8.02 | 7 | 0.00 |
| 2015-11-06 | 2338 | 143719 | 72 | 1136653 | 8.02 | 8.02 | 7.86 | 7.88 | 0.14 | -1.75% | 7.88 | 15 | 7.91 | 1 | 0.00 |
| 2015-11-09 | 2338 | 165598 | 75 | 1302600 | 7.93 | 7.93 | 7.84 | 7.84 | 0.04 | -0.51% | 7.84 | 8 | 7.88 | 1 | 0.00 |
| 2015-11-10 | 2338 | 144929 | 44 | 1127908 | 7.79 | 7.84 | 7.76 | 7.77 | 0.07 | -0.89% | 7.77 | 5 | 7.81 | 1 | 0.00 |
| 2015-11-11 | 2338 | 148546 | 75 | 1142010 | 7.78 | 7.78 | 7.55 | 7.70 | 0.07 | -0.9% | 7.70 | 13 | 7.74 | 5 | 0.00 |
| 2015-11-12 | 2338 | 843850 | 80 | 6398633 | 7.80 | 7.80 | 7.56 | 7.60 | 0.10 | -1.3% | 7.60 | 19 | 7.65 | 2 | 0.00 |
| 2015-11-13 | 2338 | 99209 | 63 | 766832 | 7.60 | 7.88 | 7.60 | 7.60 | 0.00 | 0% | 7.60 | 16 | 7.64 | 10 | 0.00 |
| 2015-11-16 | 2338 | 148309 | 78 | 1121067 | 7.58 | 7.67 | 7.49 | 7.67 | 0.07 | 0.92% | 7.60 | 33 | 7.67 | 2 | 0.00 |
| 2015-11-17 | 2338 | 149505 | 81 | 1168145 | 7.69 | 7.87 | 7.69 | 7.85 | 0.18 | 2.35% | 7.77 | 1 | 7.85 | 2 | 0.00 |
| 2015-11-18 | 2338 | 102250 | 49 | 791803 | 7.85 | 7.85 | 7.67 | 7.67 | 0.18 | -2.29% | 7.67 | 12 | 7.79 | 2 | 0.00 |
| 2015-11-19 | 2338 | 93124 | 68 | 716080 | 7.84 | 7.84 | 7.66 | 7.66 | 0.01 | -0.13% | 7.65 | 7 | 7.66 | 3 | 0.00 |
| 2015-11-20 | 2338 | 42419 | 32 | 323770 | 7.61 | 7.71 | 7.60 | 7.70 | 0.04 | 0.52% | 7.65 | 4 | 7.70 | 14 | 0.00 |
| 2015-11-23 | 2338 | 59690 | 40 | 459383 | 7.70 | 7.73 | 7.68 | 7.70 | 0.00 | 0% | 7.67 | 1 | 7.70 | 11 | 0.00 |
| 2015-11-24 | 2338 | 141435 | 81 | 1105942 | 7.99 | 8.04 | 7.72 | 7.72 | 0.29 | 0.26% | 7.72 | 15 | 7.91 | 8 | 0.00 |
| 2015-11-25 | 2338 | 127020 | 61 | 968819 | 7.60 | 7.66 | 7.59 | 7.65 | 0.07 | -0.91% | 7.60 | 28 | 7.65 | 5 | 0.00 |
| 2015-11-26 | 2338 | 133985 | 42 | 1024223 | 7.65 | 7.73 | 7.61 | 7.65 | 0.00 | 0% | 7.65 | 29 | 7.66 | 1 | 0.00 |
| 2015-11-27 | 2338 | 46180 | 30 | 352485 | 7.60 | 7.67 | 7.60 | 7.65 | 0.00 | 0% | 7.65 | 37 | 7.66 | 6 | 0.00 |
| 2015-11-30 | 2338 | 92015 | 56 | 696715 | 7.60 | 7.66 | 7.40 | 7.65 | 0.00 | 0% | 7.61 | 1 | 7.65 | 3 | 0.00 |
| 2015-12-01 | 2338 | 81850 | 52 | 631988 | 7.84 | 7.84 | 7.66 | 7.68 | 0.03 | 0.39% | 7.68 | 19 | 7.70 | 5 | 0.00 |
| 2015-12-02 | 2338 | 36571 | 39 | 282257 | 7.61 | 7.77 | 7.61 | 7.77 | 0.09 | 1.17% | 7.69 | 9 | 7.77 | 3 | 0.00 |
| 2015-12-03 | 2338 | 81378 | 60 | 622669 | 7.67 | 7.74 | 7.60 | 7.73 | 0.04 | -0.51% | 7.65 | 3 | 7.71 | 5 | 0.00 |
| 2015-12-04 | 2338 | 104100 | 33 | 799959 | 7.60 | 7.69 | 7.60 | 7.69 | 0.04 | -0.52% | 7.65 | 1 | 7.68 | 1 | 0.00 |
| 2015-12-07 | 2338 | 5414462 | 203 | 43257437 | 7.69 | 8.00 | 7.69 | 8.00 | 0.31 | 4.03% | 8.00 | 213 | 8.01 | 14 | 0.00 |
| 2015-12-08 | 2338 | 176147 | 99 | 1406026 | 8.01 | 8.07 | 7.91 | 8.00 | 0.00 | 0% | 8.00 | 16 | 8.01 | 4 | 0.00 |
| 2015-12-09 | 2338 | 32950 | 30 | 258797 | 7.89 | 7.89 | 7.81 | 7.83 | 0.17 | -2.13% | 7.82 | 11 | 7.83 | 1 | 0.00 |
| 2015-12-10 | 2338 | 57247 | 39 | 447870 | 7.80 | 7.93 | 7.72 | 7.72 | 0.11 | -1.4% | 7.72 | 6 | 7.86 | 47 | 0.00 |
| 2015-12-11 | 2338 | 115072 | 56 | 890400 | 7.75 | 7.84 | 7.67 | 7.78 | 0.06 | 0.78% | 7.70 | 1 | 7.78 | 1 | 0.00 |
| 2015-12-14 | 2338 | 193700 | 92 | 1522311 | 7.76 | 7.95 | 7.76 | 7.91 | 0.13 | 1.67% | 7.84 | 1 | 7.91 | 5 | 0.00 |
| 2015-12-15 | 2338 | 163301 | 90 | 1300789 | 7.91 | 8.00 | 7.86 | 8.00 | 0.09 | 1.14% | 7.96 | 1 | 8.00 | 8 | 0.00 |
| 2015-12-16 | 2338 | 133784 | 70 | 1075902 | 8.00 | 8.08 | 7.99 | 8.06 | 0.06 | 0.75% | 8.06 | 4 | 8.07 | 2 | 0.00 |
| 2015-12-17 | 2338 | 991533 | 91 | 7946240 | 8.11 | 8.13 | 8.00 | 8.01 | 0.05 | -0.62% | 8.00 | 5 | 8.06 | 1 | 0.00 |
| 2015-12-18 | 2338 | 141435 | 81 | 1105942 | 7.99 | 8.04 | 7.72 | 7.72 | 0.29 | -3.62% | 7.72 | 15 | 7.91 | 8 | 0.00 |
| 2015-12-21 | 2338 | 42000 | 56 | 328925 | 7.75 | 7.86 | 7.75 | 7.86 | 0.14 | 1.81% | 7.84 | 8 | 7.86 | 7 | 0.00 |
| 2015-12-22 | 2338 | 548503 | 144 | 4376004 | 7.88 | 8.02 | 7.87 | 8.01 | 0.15 | 1.91% | 7.96 | 6 | 8.01 | 2 | 0.00 |
| 2015-12-23 | 2338 | 321890 | 110 | 2596625 | 8.02 | 8.13 | 8.00 | 8.07 | 0.06 | 0.75% | 8.00 | 21 | 8.07 | 1 | 0.00 |
| 2015-12-24 | 2338 | 280392 | 101 | 2262630 | 8.07 | 8.12 | 8.00 | 8.09 | 0.02 | 0.25% | 8.06 | 3 | 8.09 | 29 | 0.00 |
| 2015-12-25 | 2338 | 273753 | 67 | 2222245 | 8.08 | 8.17 | 8.08 | 8.11 | 0.02 | 0.25% | 8.08 | 6 | 8.11 | 1 | 0.00 |
| 2015-12-28 | 2338 | 398819 | 124 | 3251316 | 8.13 | 8.21 | 8.01 | 8.21 | 0.10 | 1.23% | 8.21 | 41 | 8.22 | 9 | 0.00 |
| 2015-12-29 | 2338 | 121990 | 67 | 1001125 | 8.15 | 8.23 | 8.15 | 8.20 | 0.01 | -0.12% | 8.16 | 3 | 8.21 | 10 | 0.00 |
| 2015-12-30 | 2338 | 982197 | 273 | 8197087 | 8.18 | 8.50 | 8.15 | 8.49 | 0.29 | 3.54% | 8.30 | 3 | 8.49 | 7 | 0.00 |
| 2015-12-31 | 2338 | 2510937 | 630 | 22340096 | 8.35 | 9.16 | 8.32 | 9.00 | 0.51 | 6.01% | 8.96 | 7 | 9.00 | 122 | 0.00 |