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 | 9.05 0 0% | 9.11 0.06 0.66% | 9.25 0.14 1.54% | 8.89 -0.36 -3.89% | 8.71 -0.18 -2.02% | 8.46 -0.25 -2.87% | 8.82 0.36 4.26% | 8.89 0.07 0.79% | 8.87 -0.02 -0.22% | 8.85 -0.02 -0.23% | 9.17 0.32 3.62% | 9.11 -0.06 -0.65% | 8.85 -0.26 -2.85% | 9.08 0.23 2.6% | 9.23 0.15 1.65% | 9.23 0 0% | 9.40 0.17 1.84% | 9.40 0 0% | 9.48 0.08 0.85% | 9.52 0.04 0.42% | 9.40 -0.12 -1.26% | 9.08 | ||||||||||
| 2 月 | 9.32 -0.08 -0.85% | 9.15 -0.17 -1.82% | 9.39 0.24 2.62% | 9.43 0.04 0.43% | 9.55 0.12 1.27% | 9.50 -0.05 -0.52% | 9.57 0.07 0.74% | 9.90 0.33 3.45% | 9.70 -0.2 -2.02% | 9.40 -0.3 -3.09% | 9.51 0.11 1.17% | 9.70 0.19 2% | 9.65 | |||||||||||||||||||
| 3 月 | 9.98 0.28 2.89% | 9.54 -0.44 -4.41% | 9.43 -0.11 -1.15% | 9.50 0.07 0.74% | 9.75 0.25 2.63% | 9.81 0.06 0.62% | 9.70 -0.11 -1.12% | 9.69 -0.01 -0.1% | 9.55 -0.14 -1.44% | 9.45 -0.1 -1.05% | 9.40 -0.05 -0.53% | 9.65 0.25 2.66% | 9.75 0.1 1.04% | 9.79 0.04 0.41% | 9.74 -0.05 -0.51% | 9.61 -0.13 -1.33% | 9.78 0.17 1.77% | 9.58 -0.2 -2.04% | 9.40 -0.18 -1.88% | 9.31 -0.09 -0.96% | 9.08 -0.23 -2.47% | 9.16 0.08 0.88% | 9.04 -0.12 -1.31% | 9.55 | ||||||||
| 4 月 | 9.25 0.21 2.32% | 9.56 0.31 3.35% | 9.58 0.02 0.21% | 9.45 -0.13 -1.36% | 9.65 0.2 2.12% | 9.60 -0.05 -0.52% | 9.55 -0.05 -0.52% | 9.49 -0.06 -0.63% | 9.43 -0.06 -0.63% | 9.32 -0.11 -1.17% | 9.32 0 0% | 9.25 -0.07 -0.75% | 9.22 -0.03 -0.32% | 9.14 -0.08 -0.87% | 9.05 -0.09 -0.98% | 9.00 -0.05 -0.55% | 8.92 -0.08 -0.89% | 9.02 0.1 1.12% | 8.92 -0.1 -1.11% | 9.27 | ||||||||||||
| 5 月 | 8.78 -0.14 -1.57% | 8.74 -0.04 -0.46% | 8.75 0.01 0.11% | 8.73 -0.02 -0.23% | 8.67 -0.06 -0.69% | 8.72 0.05 0.58% | 8.75 0.03 0.34% | 8.55 -0.2 -2.29% | 8.51 -0.04 -0.47% | 8.18 -0.33 -3.88% | 8.13 -0.05 -0.61% | 8.34 0.21 2.58% | 8.34 0 0% | 8.23 -0.11 -1.32% | 8.39 0.16 1.94% | 8.44 0.05 0.6% | 8.48 0.04 0.47% | 8.50 0.02 0.24% | 8.46 -0.04 -0.47% | 8.54 0.08 0.95% | 8.53 -0.01 -0.12% | 8.5 | ||||||||||
| 6 月 | 8.54 0.01 0.12% | 8.52 -0.02 -0.23% | 8.45 -0.07 -0.82% | 8.48 0.03 0.36% | 8.52 0.04 0.47% | 8.52 0 0% | 8.51 -0.01 -0.12% | 8.40 -0.11 -1.29% | 8.35 -0.05 -0.6% | 8.40 0.05 0.6% | 8.40 0 0% | 8.32 -0.08 -0.95% | 8.37 0.05 0.6% | 8.44 0.07 0.84% | 8.45 0.01 0.12% | 8.39 -0.06 -0.71% | 8.35 -0.04 -0.48% | 8.40 0.05 0.6% | 8.41 0.01 0.12% | 8.41 0 0% | 8.45 0.04 0.48% | 8.43 | ||||||||||
| 7 月 | 8.47 0.02 0.24% | 8.54 0.07 0.83% | 8.62 0.08 0.94% | 8.60 -0.02 -0.23% | 8.62 0.02 0.23% | 8.59 -0.03 -0.35% | 8.67 0.08 0.93% | 8.63 -0.04 -0.46% | 8.56 -0.07 -0.81% | 8.63 0.07 0.82% | 8.79 0.16 1.85% | 8.78 -0.01 -0.11% | 8.78 0 0% | 8.75 -0.03 -0.34% | 8.88 0.13 1.49% | 8.74 -0.14 -1.58% | 8.65 -0.09 -1.03% | 8.65 0 0% | 8.63 -0.02 -0.23% | 8.66 | ||||||||||||
| 8 月 | 8.68 0.05 0.58% | 8.70 0.02 0.23% | 8.67 -0.03 -0.34% | 8.65 -0.02 -0.23% | 8.65 0 0% | 8.65 0 0% | 8.63 -0.02 -0.23% | 8.56 -0.07 -0.81% | 8.47 -0.09 -1.05% | 8.45 -0.02 -0.24% | 8.40 -0.05 -0.59% | 8.51 0.11 1.31% | 8.49 -0.02 -0.24% | 8.46 -0.03 -0.35% | 8.35 -0.11 -1.3% | 8.25 -0.1 -1.2% | 8.23 -0.02 -0.24% | 8.22 -0.01 -0.12% | 8.15 -0.07 -0.85% | 8.20 0.05 0.61% | 8.21 0.01 0.12% | 8.18 -0.03 -0.37% | 8.18 0 0% | 8.42 | ||||||||
| 9 月 | 8.19 0.01 0.12% | 8.16 -0.03 -0.37% | 8.10 -0.06 -0.74% | 8.21 0.11 1.36% | 8.24 0.03 0.37% | 8.27 0.03 0.36% | 8.26 -0.01 -0.12% | 8.16 -0.1 -1.21% | 8.13 -0.03 -0.37% | 8.04 -0.09 -1.11% | 7.91 -0.13 -1.62% | 8.24 0.33 4.17% | 8.22 -0.02 -0.24% | 8.23 0.01 0.12% | 8.24 0.01 0.12% | 8.13 -0.11 -1.33% | 8.11 -0.02 -0.25% | 8.15 0.04 0.49% | 8.14 -0.01 -0.12% | 8.16 | ||||||||||||
| 10 月 | 8.15 0.01 0.12% | 8.36 0.21 2.58% | 8.32 -0.04 -0.48% | 8.31 -0.01 -0.12% | 8.30 -0.01 -0.12% | 8.24 -0.06 -0.72% | 8.35 0.11 1.33% | 8.20 -0.15 -1.8% | 8.25 0.05 0.61% | 8.16 -0.09 -1.09% | 8.20 0.04 0.49% | 8.24 0.04 0.49% | 8.19 -0.05 -0.61% | 8.16 -0.03 -0.37% | 8.18 0.02 0.25% | 8.63 0.45 5.5% | 8.75 0.12 1.39% | 8.54 -0.21 -2.4% | 8.48 -0.06 -0.7% | 8.38 -0.1 -1.18% | 8.31 | |||||||||||
| 11 月 | 8.36 -0.02 -0.24% | 8.38 0.02 0.24% | 8.20 -0.18 -2.15% | 8.16 -0.04 -0.49% | 8.09 -0.07 -0.86% | 8.13 0.04 0.49% | 8.00 -0.13 -1.6% | 8.13 0.13 1.63% | 8.04 -0.09 -1.11% | 7.99 -0.05 -0.62% | 7.96 -0.03 -0.38% | 8.06 0.1 1.26% | 8.03 -0.03 -0.37% | 8.06 0.03 0.37% | 8.19 0.13 1.61% | 8.25 0.06 0.73% | 8.18 -0.07 -0.85% | 8.13 -0.05 -0.61% | 8.15 0.02 0.25% | 8.19 0.04 0.49% | 8.21 0.02 0.24% | 8.23 0.02 0.24% | 8.14 | |||||||||
| 12 月 | 8.24 0.01 0.12% | 8.36 0.12 1.46% | 8.33 -0.03 -0.36% | 8.31 -0.02 -0.24% | 8.43 0.12 1.44% | 8.45 0.02 0.24% | 8.57 0.12 1.42% | 8.50 -0.07 -0.82% | 8.41 -0.09 -1.06% | 8.70 0.29 3.45% | 8.63 -0.07 -0.8% | 8.83 0.2 2.32% | 8.82 -0.01 -0.11% | 8.80 -0.02 -0.23% | 8.76 -0.04 -0.45% | 8.76 0 0% | 8.76 0 0% | 8.63 -0.13 -1.48% | 8.70 0.07 0.81% | 8.70 0 0% | 8.63 -0.07 -0.8% | 8.64 0.01 0.12% | 8.59 |
說明:最高漲幅:5.5%最低跌幅:-4.41% 最高價:9.98最低價:7.91平均價:8.71,灰色底表示週末,漲132天(14.44)元,跌153天(-12.86)元,平盤18天
6%=1,4%=5,3%=19,2%=15,1%=45,0%=65,-0%=4,-1%=4,-2%=16,-3%=50,-4%=79,
| 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 | 2338 | 1908667 | 591 | 17430223 | 9.12 | 9.29 | 8.92 | 9.05 | 0.05 | 0% | 9.01 | 4 | 9.05 | 1 | 0.00 |
| 2016-01-05 | 2338 | 1676437 | 535 | 15451254 | 8.95 | 9.35 | 8.95 | 9.11 | 0.06 | 0.66% | 9.11 | 29 | 9.32 | 15 | 0.00 |
| 2016-01-06 | 2338 | 1715942 | 535 | 16044492 | 9.29 | 9.44 | 9.19 | 9.25 | 0.14 | 1.54% | 9.25 | 13 | 9.26 | 10 | 0.00 |
| 2016-01-07 | 2338 | 1505007 | 563 | 13964756 | 9.38 | 9.51 | 8.89 | 8.89 | 0.36 | -3.89% | 8.89 | 11 | 9.03 | 4 | 0.00 |
| 2016-01-08 | 2338 | 640525 | 248 | 5623908 | 8.69 | 9.09 | 8.65 | 8.71 | 0.18 | -2.02% | 8.70 | 17 | 8.71 | 5 | 0.00 |
| 2016-01-11 | 2338 | 330063 | 172 | 2797182 | 8.70 | 8.70 | 8.39 | 8.46 | 0.25 | -2.87% | 8.46 | 29 | 8.53 | 4 | 0.00 |
| 2016-01-12 | 2338 | 503903 | 250 | 4410017 | 8.53 | 9.00 | 8.50 | 8.82 | 0.36 | 4.26% | 8.82 | 13 | 8.87 | 3 | 0.00 |
| 2016-01-13 | 2338 | 587017 | 229 | 5284148 | 8.82 | 9.18 | 8.79 | 8.89 | 0.07 | 0.79% | 8.89 | 5 | 9.00 | 3 | 0.00 |
| 2016-01-14 | 2338 | 593512 | 236 | 5320650 | 8.89 | 9.16 | 8.67 | 8.87 | 0.02 | -0.22% | 8.87 | 14 | 8.90 | 5 | 0.00 |
| 2016-01-15 | 2338 | 794508 | 243 | 7133749 | 8.81 | 9.14 | 8.81 | 8.85 | 0.02 | -0.23% | 8.85 | 10 | 8.87 | 19 | 0.00 |
| 2016-01-18 | 2338 | 889289 | 301 | 8093996 | 8.87 | 9.28 | 8.72 | 9.17 | 0.32 | 3.62% | 9.10 | 1 | 9.17 | 8 | 0.00 |
| 2016-01-19 | 2338 | 1196904 | 344 | 11182704 | 9.17 | 9.54 | 9.11 | 9.11 | 0.06 | -0.65% | 9.11 | 7 | 9.22 | 2 | 0.00 |
| 2016-01-20 | 2338 | 487249 | 217 | 4391857 | 9.19 | 9.19 | 8.85 | 8.85 | 0.26 | -2.85% | 8.85 | 24 | 8.90 | 5 | 0.00 |
| 2016-01-21 | 2338 | 1207043 | 389 | 11179067 | 8.95 | 9.44 | 8.89 | 9.08 | 0.23 | 2.6% | 9.08 | 1 | 9.15 | 5 | 0.00 |
| 2016-01-22 | 2338 | 491701 | 204 | 4537846 | 9.38 | 9.38 | 9.11 | 9.23 | 0.15 | 1.65% | 9.22 | 3 | 9.23 | 4 | 0.00 |
| 2016-01-25 | 2338 | 526449 | 169 | 4911118 | 9.29 | 9.47 | 9.23 | 9.23 | 0.00 | 0% | 9.23 | 37 | 9.28 | 1 | 0.00 |
| 2016-01-26 | 2338 | 638100 | 244 | 5999634 | 9.23 | 9.49 | 9.19 | 9.40 | 0.17 | 1.84% | 9.38 | 3 | 9.40 | 1 | 0.00 |
| 2016-01-27 | 2338 | 742785 | 230 | 7047202 | 9.48 | 9.60 | 9.40 | 9.40 | 0.00 | 0% | 9.38 | 2 | 9.40 | 5 | 0.00 |
| 2016-01-28 | 2338 | 632786 | 166 | 5986736 | 9.40 | 9.54 | 9.36 | 9.48 | 0.08 | 0.85% | 9.41 | 10 | 9.48 | 7 | 0.00 |
| 2016-01-29 | 2338 | 228772 | 82 | 2179324 | 9.50 | 9.57 | 9.44 | 9.52 | 0.04 | 0.42% | 9.43 | 4 | 9.52 | 5 | 0.00 |
| 2016-01-30 | 2338 | 127857 | 56 | 1207418 | 9.39 | 9.50 | 9.39 | 9.40 | 0.12 | -1.26% | 9.40 | 16 | 9.43 | 1 | 0.00 |
| 2016-02-02 | 2338 | 671350 | 128 | 6266632 | 9.25 | 9.49 | 9.25 | 9.32 | 0.02 | -0.85% | 9.32 | 19 | 9.36 | 2 | 0.00 |
| 2016-02-03 | 2338 | 106273 | 83 | 979660 | 9.30 | 9.37 | 9.15 | 9.15 | 0.17 | -1.82% | 9.15 | 6 | 9.24 | 11 | 0.00 |
| 2016-02-15 | 2338 | 365452 | 142 | 3401857 | 9.05 | 9.39 | 9.05 | 9.39 | 0.24 | 2.62% | 9.36 | 20 | 9.39 | 5 | 0.00 |
| 2016-02-16 | 2338 | 982923 | 325 | 9323875 | 9.51 | 9.62 | 9.31 | 9.43 | 0.04 | 0.43% | 9.43 | 1 | 9.52 | 12 | 0.00 |
| 2016-02-17 | 2338 | 311171 | 109 | 2948907 | 9.42 | 9.55 | 9.35 | 9.55 | 0.12 | 1.27% | 9.48 | 1 | 9.56 | 23 | 0.00 |
| 2016-02-18 | 2338 | 160597 | 98 | 1526192 | 9.52 | 9.55 | 9.47 | 9.50 | 0.05 | -0.52% | 9.48 | 3 | 9.50 | 10 | 0.00 |
| 2016-02-19 | 2338 | 419814 | 135 | 4012933 | 9.40 | 9.63 | 9.40 | 9.57 | 0.07 | 0.74% | 9.57 | 1 | 9.60 | 6 | 0.00 |
| 2016-02-22 | 2338 | 1120925 | 302 | 11057145 | 9.57 | 10.10 | 9.50 | 9.90 | 0.33 | 3.45% | 9.87 | 35 | 9.90 | 9 | 0.00 |
| 2016-02-23 | 2338 | 418294 | 197 | 4124958 | 10.00 | 10.10 | 9.62 | 9.70 | 0.20 | -2.02% | 9.70 | 7 | 9.74 | 1 | 0.00 |
| 2016-02-24 | 2338 | 466193 | 154 | 4467508 | 9.61 | 9.73 | 9.40 | 9.40 | 0.30 | -3.09% | 9.40 | 7 | 9.50 | 7 | 0.00 |
| 2016-02-25 | 2338 | 292274 | 143 | 2785480 | 9.46 | 9.70 | 9.38 | 9.51 | 0.11 | 1.17% | 9.51 | 9 | 9.55 | 1 | 0.00 |
| 2016-02-26 | 2338 | 381063 | 122 | 3667824 | 9.53 | 9.70 | 9.48 | 9.70 | 0.19 | 2% | 9.63 | 3 | 9.70 | 11 | 0.00 |
| 2016-03-01 | 2338 | 497915 | 193 | 4891049 | 9.70 | 9.99 | 9.68 | 9.98 | 0.28 | 2.89% | 9.98 | 1 | 9.99 | 15 | 0.00 |
| 2016-03-02 | 2338 | 534009 | 229 | 5119388 | 9.98 | 9.98 | 9.33 | 9.54 | 0.44 | -4.41% | 9.54 | 8 | 9.59 | 10 | 0.00 |
| 2016-03-03 | 2338 | 484639 | 109 | 4611320 | 9.58 | 9.75 | 9.42 | 9.43 | 0.11 | -1.15% | 9.43 | 1 | 9.45 | 1 | 0.00 |
| 2016-03-04 | 2338 | 304066 | 129 | 2889227 | 9.40 | 9.60 | 9.39 | 9.50 | 0.07 | 0.74% | 9.49 | 7 | 9.58 | 9 | 0.00 |
| 2016-03-07 | 2338 | 1050963 | 267 | 10185197 | 9.42 | 9.85 | 9.42 | 9.75 | 0.25 | 2.63% | 9.75 | 4 | 9.76 | 1 | 0.00 |
| 2016-03-08 | 2338 | 645526 | 211 | 6326240 | 9.84 | 9.90 | 9.64 | 9.81 | 0.06 | 0.62% | 9.80 | 20 | 9.86 | 22 | 0.00 |
| 2016-03-09 | 2338 | 101329 | 58 | 987952 | 9.75 | 9.86 | 9.66 | 9.70 | 0.11 | -1.12% | 9.69 | 2 | 9.74 | 2 | 0.00 |
| 2016-03-10 | 2338 | 121168 | 75 | 1171809 | 9.70 | 9.70 | 9.61 | 9.69 | 0.01 | -0.1% | 9.69 | 19 | 9.70 | 4 | 0.00 |
| 2016-03-11 | 2338 | 304818 | 133 | 2910865 | 9.62 | 9.62 | 9.50 | 9.55 | 0.14 | -1.44% | 9.52 | 1 | 9.55 | 2 | 0.00 |
| 2016-03-14 | 2338 | 272993 | 152 | 2583397 | 9.55 | 9.57 | 9.41 | 9.45 | 0.10 | -1.05% | 9.43 | 17 | 9.45 | 1 | 0.00 |
| 2016-03-15 | 2338 | 321336 | 118 | 3050597 | 9.50 | 9.62 | 9.35 | 9.40 | 0.05 | -0.53% | 9.40 | 4 | 9.44 | 2 | 0.00 |
| 2016-03-16 | 2338 | 187312 | 75 | 1794543 | 9.39 | 9.67 | 9.39 | 9.65 | 0.25 | 2.66% | 9.65 | 3 | 9.66 | 10 | 0.00 |
| 2016-03-17 | 2338 | 503104 | 210 | 4898105 | 9.65 | 9.83 | 9.50 | 9.75 | 0.10 | 1.04% | 9.75 | 2 | 9.78 | 2 | 0.00 |
| 2016-03-18 | 2338 | 387842 | 173 | 3771623 | 9.75 | 9.82 | 9.58 | 9.79 | 0.04 | 0.41% | 9.72 | 61 | 9.79 | 50 | 0.00 |
| 2016-03-21 | 2338 | 527647 | 171 | 5175014 | 9.79 | 9.95 | 9.64 | 9.74 | 0.05 | -0.51% | 9.73 | 2 | 9.74 | 6 | 0.00 |
| 2016-03-22 | 2338 | 184015 | 92 | 1774128 | 9.67 | 9.69 | 9.58 | 9.61 | 0.13 | -1.33% | 9.61 | 6 | 9.63 | 10 | 0.00 |
| 2016-03-23 | 2338 | 481954 | 147 | 4668648 | 9.58 | 9.80 | 9.50 | 9.78 | 0.17 | 1.77% | 9.63 | 5 | 9.78 | 25 | 0.00 |
| 2016-03-24 | 2338 | 563613 | 118 | 5435917 | 9.65 | 9.80 | 9.56 | 9.58 | 0.20 | -2.04% | 9.58 | 10 | 9.64 | 6 | 0.00 |
| 2016-03-25 | 2338 | 356510 | 115 | 3364636 | 9.55 | 9.56 | 9.32 | 9.40 | 0.18 | -1.88% | 9.34 | 6 | 9.40 | 14 | 0.00 |
| 2016-03-28 | 2338 | 217737 | 76 | 2031163 | 9.35 | 9.38 | 9.30 | 9.31 | 0.09 | -0.96% | 9.31 | 1 | 9.32 | 4 | 0.00 |
| 2016-03-29 | 2338 | 299606 | 141 | 2731917 | 9.31 | 9.33 | 8.97 | 9.08 | 0.23 | -2.47% | 9.05 | 1 | 9.08 | 4 | 0.00 |
| 2016-03-30 | 2338 | 282511 | 104 | 2564452 | 9.02 | 9.16 | 9.01 | 9.16 | 0.08 | 0.88% | 9.08 | 2 | 9.16 | 4 | 0.00 |
| 2016-03-31 | 2338 | 154248 | 64 | 1399902 | 9.16 | 9.16 | 9.04 | 9.04 | 0.12 | -1.31% | 9.04 | 25 | 9.12 | 1 | 0.00 |
| 2016-04-01 | 2338 | 480211 | 173 | 4476848 | 9.01 | 9.55 | 9.00 | 9.25 | 0.21 | 2.32% | 9.25 | 6 | 9.36 | 1 | 0.00 |
| 2016-04-06 | 2338 | 1224279 | 329 | 11782907 | 9.25 | 9.80 | 9.11 | 9.56 | 0.31 | 3.35% | 9.55 | 5 | 9.58 | 1 | 0.00 |
| 2016-04-07 | 2338 | 147898 | 89 | 1405309 | 9.50 | 9.58 | 9.44 | 9.58 | 0.02 | 0.21% | 9.46 | 1 | 9.58 | 26 | 0.00 |
| 2016-04-08 | 2338 | 67674 | 42 | 642154 | 9.45 | 9.53 | 9.45 | 9.45 | 0.13 | -1.36% | 9.45 | 14 | 9.50 | 12 | 0.00 |
| 2016-04-11 | 2338 | 512387 | 156 | 4903291 | 9.41 | 9.70 | 9.38 | 9.65 | 0.20 | 2.12% | 9.56 | 1 | 9.65 | 2 | 0.00 |
| 2016-04-12 | 2338 | 589993 | 169 | 5735051 | 9.63 | 9.85 | 9.53 | 9.60 | 0.05 | -0.52% | 9.60 | 1 | 9.65 | 7 | 0.00 |
| 2016-04-13 | 2338 | 180452 | 78 | 1729084 | 9.56 | 9.60 | 9.55 | 9.55 | 0.05 | -0.52% | 9.55 | 7 | 9.59 | 2 | 0.00 |
| 2016-04-14 | 2338 | 374002 | 95 | 3565175 | 9.55 | 9.60 | 9.45 | 9.49 | 0.06 | -0.63% | 9.45 | 5 | 9.49 | 6 | 0.00 |
| 2016-04-15 | 2338 | 130810 | 69 | 1228072 | 9.31 | 9.49 | 9.31 | 9.43 | 0.06 | -0.63% | 9.40 | 1 | 9.43 | 2 | 0.00 |
| 2016-04-18 | 2338 | 114861 | 82 | 1068189 | 9.33 | 9.34 | 9.27 | 9.32 | 0.11 | -1.17% | 9.27 | 5 | 9.32 | 1 | 0.00 |
| 2016-04-19 | 2338 | 47165 | 35 | 440670 | 9.30 | 9.38 | 9.30 | 9.32 | 0.00 | 0% | 9.32 | 1 | 9.35 | 1 | 0.00 |
| 2016-04-20 | 2338 | 43925 | 39 | 407987 | 9.30 | 9.34 | 9.25 | 9.25 | 0.07 | -0.75% | 9.25 | 5 | 9.33 | 1 | 0.00 |
| 2016-04-21 | 2338 | 78000 | 47 | 720290 | 9.23 | 9.34 | 9.22 | 9.22 | 0.03 | -0.32% | 9.22 | 10 | 9.23 | 1 | 0.00 |
| 2016-04-22 | 2338 | 79470 | 48 | 728836 | 9.20 | 9.30 | 9.13 | 9.14 | 0.08 | -0.87% | 9.13 | 5 | 9.14 | 3 | 0.00 |
| 2016-04-25 | 2338 | 111924 | 71 | 1014616 | 9.12 | 9.12 | 9.05 | 9.05 | 0.09 | -0.98% | 9.05 | 7 | 9.07 | 5 | 0.00 |
| 2016-04-26 | 2338 | 98587 | 59 | 889441 | 9.05 | 9.12 | 9.00 | 9.00 | 0.05 | -0.55% | 9.00 | 5 | 9.03 | 3 | 0.00 |
| 2016-04-27 | 2338 | 113058 | 64 | 1013108 | 9.02 | 9.02 | 8.92 | 8.92 | 0.08 | -0.89% | 8.92 | 4 | 8.95 | 4 | 0.00 |
| 2016-04-28 | 2338 | 473200 | 113 | 4327884 | 8.90 | 9.29 | 8.90 | 9.02 | 0.10 | 1.12% | 9.00 | 3 | 9.02 | 2 | 0.00 |
| 2016-04-29 | 2338 | 70016 | 44 | 625331 | 9.00 | 9.02 | 8.91 | 8.92 | 0.10 | -1.11% | 8.92 | 4 | 8.97 | 4 | 0.00 |
| 2016-05-03 | 2338 | 104385 | 55 | 919847 | 8.92 | 8.92 | 8.78 | 8.78 | 0.14 | -1.57% | 8.78 | 11 | 8.79 | 5 | 0.00 |
| 2016-05-04 | 2338 | 60623 | 38 | 530928 | 8.81 | 8.81 | 8.73 | 8.74 | 0.04 | -0.46% | 8.74 | 4 | 8.79 | 4 | 0.00 |
| 2016-05-05 | 2338 | 56635 | 54 | 493638 | 8.70 | 8.76 | 8.67 | 8.75 | 0.01 | 0.11% | 8.73 | 7 | 8.76 | 2 | 0.00 |
| 2016-05-06 | 2338 | 71000 | 26 | 620690 | 8.80 | 8.80 | 8.72 | 8.73 | 0.02 | -0.23% | 8.72 | 4 | 8.76 | 1 | 0.00 |
| 2016-05-09 | 2338 | 49535 | 27 | 430530 | 8.73 | 8.73 | 8.65 | 8.67 | 0.06 | -0.69% | 8.67 | 2 | 8.68 | 1 | 0.00 |
| 2016-05-10 | 2338 | 89050 | 42 | 772820 | 8.60 | 8.75 | 8.60 | 8.72 | 0.05 | 0.58% | 8.72 | 9 | 8.77 | 1 | 0.00 |
| 2016-05-11 | 2338 | 47004 | 24 | 410644 | 8.80 | 8.80 | 8.66 | 8.75 | 0.03 | 0.34% | 8.72 | 1 | 8.75 | 3 | 0.00 |
| 2016-05-12 | 2338 | 86617 | 51 | 747023 | 8.75 | 8.75 | 8.55 | 8.55 | 0.20 | -2.29% | 8.51 | 3 | 8.55 | 1 | 0.00 |
| 2016-05-13 | 2338 | 50000 | 25 | 424740 | 8.55 | 8.55 | 8.42 | 8.51 | 0.04 | -0.47% | 8.51 | 1 | 8.52 | 5 | 0.00 |
| 2016-05-16 | 2338 | 182907 | 98 | 1496240 | 8.37 | 8.37 | 8.06 | 8.18 | 0.33 | -3.88% | 8.18 | 1 | 8.19 | 2 | 0.00 |
| 2016-05-17 | 2338 | 152744 | 129 | 1233445 | 8.17 | 8.17 | 8.03 | 8.13 | 0.05 | -0.61% | 8.10 | 9 | 8.13 | 5 | 0.00 |
| 2016-05-18 | 2338 | 294965 | 154 | 2446688 | 8.02 | 8.50 | 8.02 | 8.34 | 0.21 | 2.58% | 8.33 | 2 | 8.35 | 5 | 0.00 |
| 2016-05-19 | 2338 | 28550 | 30 | 236623 | 8.26 | 8.35 | 8.26 | 8.34 | 0.00 | 0% | 8.27 | 1 | 8.34 | 3 | 0.00 |
| 2016-05-20 | 2338 | 54504 | 41 | 447528 | 8.39 | 8.39 | 8.20 | 8.23 | 0.11 | -1.32% | 8.21 | 2 | 8.23 | 3 | 0.00 |
| 2016-05-23 | 2338 | 98997 | 64 | 826043 | 8.22 | 8.39 | 8.22 | 8.39 | 0.16 | 1.94% | 8.35 | 4 | 8.39 | 42 | 0.00 |
| 2016-05-24 | 2338 | 44317 | 41 | 371440 | 8.32 | 8.45 | 8.31 | 8.44 | 0.05 | 0.6% | 8.38 | 4 | 8.44 | 2 | 0.00 |
| 2016-05-25 | 2338 | 92145 | 60 | 781419 | 8.44 | 8.54 | 8.44 | 8.48 | 0.04 | 0.47% | 8.45 | 2 | 8.48 | 16 | 0.00 |
| 2016-05-26 | 2338 | 68288 | 46 | 578219 | 8.48 | 8.55 | 8.36 | 8.50 | 0.02 | 0.24% | 8.46 | 1 | 8.50 | 4 | 0.00 |
| 2016-05-27 | 2338 | 120303 | 64 | 1017813 | 8.45 | 8.55 | 8.43 | 8.46 | 0.04 | -0.47% | 8.44 | 11 | 8.52 | 9 | 0.00 |
| 2016-05-30 | 2338 | 36090 | 21 | 308287 | 8.41 | 8.58 | 8.41 | 8.54 | 0.08 | 0.95% | 8.54 | 4 | 8.55 | 11 | 0.00 |
| 2016-05-31 | 2338 | 47700 | 36 | 406567 | 8.58 | 8.58 | 8.50 | 8.53 | 0.01 | -0.12% | 8.50 | 11 | 8.53 | 1 | 0.00 |
| 2016-06-01 | 2338 | 106110 | 56 | 903984 | 8.50 | 8.55 | 8.45 | 8.54 | 0.01 | 0.12% | 8.53 | 1 | 8.54 | 5 | 0.00 |
| 2016-06-02 | 2338 | 54498 | 42 | 462494 | 8.50 | 8.54 | 8.45 | 8.52 | 0.02 | -0.23% | 8.49 | 5 | 8.52 | 1 | 0.00 |
| 2016-06-03 | 2338 | 56755 | 36 | 480942 | 8.49 | 8.52 | 8.45 | 8.45 | 0.07 | -0.82% | 8.43 | 9 | 8.48 | 1 | 0.00 |
| 2016-06-04 | 2338 | 17377 | 15 | 146286 | 8.46 | 8.48 | 8.40 | 8.48 | 0.03 | 0.36% | 8.41 | 2 | 8.48 | 1 | 0.00 |
| 2016-06-06 | 2338 | 14932 | 15 | 127210 | 8.53 | 8.53 | 8.47 | 8.52 | 0.04 | 0.47% | 8.52 | 2 | 8.53 | 3 | 0.00 |
| 2016-06-07 | 2338 | 19738 | 23 | 167715 | 8.43 | 8.56 | 8.43 | 8.52 | 0.00 | 0% | 8.48 | 5 | 8.52 | 1 | 0.00 |
| 2016-06-08 | 2338 | 52699 | 34 | 447215 | 8.45 | 8.52 | 8.44 | 8.51 | 0.01 | -0.12% | 8.48 | 2 | 8.51 | 1 | 0.00 |
| 2016-06-13 | 2338 | 103200 | 52 | 871478 | 8.50 | 8.50 | 8.35 | 8.40 | 0.11 | -1.29% | 8.39 | 2 | 8.43 | 1 | 0.00 |
| 2016-06-14 | 2338 | 47000 | 20 | 392240 | 8.37 | 8.37 | 8.33 | 8.35 | 0.05 | -0.6% | 8.34 | 4 | 8.35 | 3 | 0.00 |
| 2016-06-15 | 2338 | 25351 | 20 | 212299 | 8.35 | 8.40 | 8.35 | 8.40 | 0.05 | 0.6% | 8.35 | 1 | 8.40 | 44 | 0.00 |
| 2016-06-16 | 2338 | 163651 | 25 | 1373653 | 8.40 | 8.40 | 8.32 | 8.40 | 0.00 | 0% | 8.35 | 10 | 8.40 | 2 | 0.00 |
| 2016-06-17 | 2338 | 69392 | 41 | 579963 | 8.38 | 8.42 | 8.31 | 8.32 | 0.08 | -0.95% | 8.32 | 5 | 8.39 | 2 | 0.00 |
| 2016-06-20 | 2338 | 21538 | 22 | 180264 | 8.42 | 8.42 | 8.34 | 8.37 | 0.05 | 0.6% | 8.33 | 6 | 8.37 | 9 | 0.00 |
| 2016-06-21 | 2338 | 6499 | 11 | 54501 | 8.37 | 8.44 | 8.37 | 8.44 | 0.07 | 0.84% | 8.37 | 2 | 8.44 | 2 | 0.00 |
| 2016-06-22 | 2338 | 72270 | 50 | 618216 | 8.63 | 8.63 | 8.45 | 8.45 | 0.01 | 0.12% | 8.45 | 1 | 8.48 | 1 | 0.00 |
| 2016-06-23 | 2338 | 38844 | 33 | 325524 | 8.40 | 8.45 | 8.37 | 8.39 | 0.06 | -0.71% | 8.39 | 9 | 8.44 | 5 | 0.00 |
| 2016-06-24 | 2338 | 111000 | 48 | 922930 | 8.43 | 8.43 | 8.20 | 8.35 | 0.04 | -0.48% | 8.28 | 1 | 8.35 | 2 | 0.00 |
| 2016-06-27 | 2338 | 24499 | 18 | 204861 | 8.36 | 8.40 | 8.30 | 8.40 | 0.05 | 0.6% | 8.31 | 8 | 8.42 | 15 | 0.00 |
| 2016-06-28 | 2338 | 47952 | 37 | 402305 | 8.40 | 8.41 | 8.36 | 8.41 | 0.01 | 0.12% | 8.36 | 10 | 8.42 | 1 | 0.00 |
| 2016-06-29 | 2338 | 78670 | 37 | 659826 | 8.42 | 8.42 | 8.29 | 8.41 | 0.00 | 0% | 8.39 | 1 | 8.43 | 2 | 0.00 |
| 2016-06-30 | 2338 | 126896 | 54 | 1063596 | 8.41 | 8.45 | 8.36 | 8.45 | 0.04 | 0.48% | 8.39 | 10 | 8.45 | 4 | 0.00 |
| 2016-07-01 | 2338 | 38241 | 29 | 321212 | 8.44 | 8.47 | 8.37 | 8.47 | 0.02 | 0.24% | 8.38 | 11 | 8.48 | 1 | 0.00 |
| 2016-07-04 | 2338 | 83729 | 39 | 712085 | 8.47 | 8.54 | 8.46 | 8.54 | 0.07 | 0.83% | 8.47 | 1 | 8.50 | 2 | 0.00 |
| 2016-07-06 | 2338 | 202649 | 65 | 1716110 | 8.54 | 8.62 | 8.40 | 8.62 | 0.09 | 0.94% | 8.43 | 1 | 8.62 | 1 | 0.00 |
| 2016-07-07 | 2338 | 71912 | 47 | 618351 | 8.60 | 8.64 | 8.50 | 8.60 | 0.02 | -0.23% | 8.54 | 1 | 8.60 | 2 | 0.00 |
| 2016-07-11 | 2338 | 622742 | 153 | 5332809 | 8.42 | 8.64 | 8.31 | 8.62 | 0.00 | 0.23% | 8.55 | 1 | 8.63 | 8 | 0.00 |
| 2016-07-12 | 2338 | 238311 | 71 | 2040382 | 8.62 | 8.62 | 8.48 | 8.59 | 0.03 | -0.35% | 8.59 | 89 | 8.60 | 16 | 0.00 |
| 2016-07-13 | 2338 | 263698 | 101 | 2271801 | 8.49 | 8.74 | 8.49 | 8.67 | 0.08 | 0.93% | 8.66 | 2 | 8.68 | 1 | 0.00 |
| 2016-07-14 | 2338 | 88499 | 64 | 757444 | 8.74 | 8.74 | 8.51 | 8.63 | 0.04 | -0.46% | 8.56 | 1 | 8.63 | 3 | 0.00 |
| 2016-07-15 | 2338 | 294820 | 129 | 2531178 | 8.55 | 8.69 | 8.51 | 8.56 | 0.07 | -0.81% | 8.56 | 2 | 8.61 | 2 | 0.00 |
| 2016-07-18 | 2338 | 204872 | 135 | 1780586 | 8.61 | 8.73 | 8.55 | 8.63 | 0.07 | 0.82% | 8.63 | 7 | 8.73 | 1 | 0.00 |
| 2016-07-19 | 2338 | 249698 | 114 | 2171858 | 8.59 | 8.85 | 8.57 | 8.79 | 0.16 | 1.85% | 8.70 | 1 | 8.79 | 3 | 0.00 |
| 2016-07-20 | 2338 | 153284 | 87 | 1335229 | 8.70 | 8.79 | 8.63 | 8.78 | 0.01 | -0.11% | 8.69 | 5 | 8.78 | 2 | 0.00 |
| 2016-07-21 | 2338 | 198060 | 124 | 1741360 | 8.80 | 8.90 | 8.68 | 8.78 | 0.00 | 0% | 8.78 | 6 | 8.87 | 1 | 0.00 |
| 2016-07-22 | 2338 | 231769 | 83 | 2019499 | 8.75 | 8.79 | 8.65 | 8.75 | 0.03 | -0.34% | 8.75 | 3 | 8.77 | 2 | 0.00 |
| 2016-07-25 | 2338 | 365765 | 115 | 3220638 | 8.65 | 8.90 | 8.63 | 8.88 | 0.13 | 1.49% | 8.77 | 2 | 8.88 | 2 | 0.00 |
| 2016-07-26 | 2338 | 142582 | 78 | 1245691 | 8.77 | 8.78 | 8.70 | 8.74 | 0.14 | -1.58% | 8.72 | 4 | 8.74 | 17 | 0.00 |
| 2016-07-27 | 2338 | 142795 | 72 | 1238192 | 8.67 | 8.74 | 8.65 | 8.65 | 0.09 | -1.03% | 8.65 | 20 | 8.73 | 6 | 0.00 |
| 2016-07-28 | 2338 | 74259 | 54 | 644513 | 8.65 | 8.74 | 8.65 | 8.65 | 0.00 | 0% | 8.64 | 9 | 8.68 | 1 | 0.00 |
| 2016-07-29 | 2338 | 46183 | 37 | 398127 | 8.59 | 8.69 | 8.57 | 8.63 | 0.02 | -0.23% | 8.60 | 14 | 8.67 | 1 | 0.00 |
| 2016-08-01 | 2338 | 22819 | 34 | 197126 | 8.56 | 8.68 | 8.56 | 8.68 | 0.05 | 0.58% | 8.65 | 1 | 8.68 | 2 | 0.00 |
| 2016-08-02 | 2338 | 230040 | 79 | 2009231 | 8.57 | 8.78 | 8.57 | 8.70 | 0.02 | 0.23% | 8.66 | 6 | 8.69 | 1 | 0.00 |
| 2016-08-03 | 2338 | 119090 | 59 | 1025651 | 8.61 | 8.68 | 8.58 | 8.67 | 0.03 | -0.34% | 8.60 | 6 | 8.68 | 24 | 0.00 |
| 2016-08-04 | 2338 | 56503 | 35 | 485450 | 8.60 | 8.65 | 8.57 | 8.65 | 0.02 | -0.23% | 8.56 | 11 | 8.66 | 4 | 0.00 |
| 2016-08-05 | 2338 | 106852 | 60 | 921053 | 8.56 | 8.69 | 8.56 | 8.65 | 0.00 | 0% | 8.65 | 3 | 8.67 | 16 | 0.00 |
| 2016-08-08 | 2338 | 45574 | 50 | 394206 | 8.69 | 8.69 | 8.60 | 8.65 | 0.00 | 0% | 8.63 | 1 | 8.65 | 5 | 0.00 |
| 2016-08-09 | 2338 | 69797 | 50 | 601950 | 8.58 | 8.72 | 8.58 | 8.63 | 0.02 | -0.23% | 8.58 | 2 | 8.63 | 4 | 0.00 |
| 2016-08-10 | 2338 | 80242 | 40 | 688820 | 8.60 | 8.67 | 8.56 | 8.56 | 0.07 | -0.81% | 8.56 | 1 | 8.63 | 2 | 0.00 |
| 2016-08-11 | 2338 | 165554 | 86 | 1407514 | 8.52 | 8.62 | 8.42 | 8.47 | 0.09 | -1.05% | 8.46 | 1 | 8.47 | 33 | 0.00 |
| 2016-08-12 | 2338 | 318903 | 62 | 2709620 | 8.36 | 8.65 | 8.36 | 8.45 | 0.02 | -0.24% | 8.45 | 6 | 8.57 | 6 | 0.00 |
| 2016-08-15 | 2338 | 73038 | 53 | 615052 | 8.39 | 8.50 | 8.36 | 8.40 | 0.05 | -0.59% | 8.39 | 3 | 8.40 | 22 | 0.00 |
| 2016-08-16 | 2338 | 225929 | 93 | 1889099 | 8.33 | 8.51 | 8.30 | 8.51 | 0.11 | 1.31% | 8.35 | 2 | 8.52 | 2 | 0.00 |
| 2016-08-17 | 2338 | 63081 | 62 | 532719 | 8.50 | 8.50 | 8.38 | 8.49 | 0.02 | -0.24% | 8.38 | 11 | 8.49 | 1 | 0.00 |
| 2016-08-18 | 2338 | 125771 | 96 | 1053781 | 8.40 | 8.49 | 8.31 | 8.46 | 0.03 | -0.35% | 8.35 | 1 | 8.46 | 2 | 0.00 |
| 2016-08-19 | 2338 | 95428 | 72 | 792918 | 8.38 | 8.38 | 8.26 | 8.35 | 0.11 | -1.3% | 8.31 | 9 | 8.35 | 2 | 0.00 |
| 2016-08-22 | 2338 | 104569 | 90 | 853890 | 8.25 | 8.35 | 8.00 | 8.25 | 0.10 | -1.2% | 8.12 | 7 | 8.25 | 6 | 0.00 |
| 2016-08-23 | 2338 | 68900 | 58 | 561189 | 8.11 | 8.23 | 8.11 | 8.23 | 0.02 | -0.24% | 8.16 | 7 | 8.20 | 2 | 0.00 |
| 2016-08-24 | 2338 | 80849 | 64 | 659739 | 8.24 | 8.24 | 8.11 | 8.22 | 0.01 | -0.12% | 8.14 | 1 | 8.21 | 5 | 0.00 |
| 2016-08-25 | 2338 | 154257 | 75 | 1257698 | 8.13 | 8.24 | 8.12 | 8.15 | 0.07 | -0.85% | 8.15 | 6 | 8.20 | 7 | 0.00 |
| 2016-08-26 | 2338 | 47153 | 41 | 386253 | 8.15 | 8.20 | 8.15 | 8.20 | 0.05 | 0.61% | 8.17 | 5 | 8.20 | 4 | 0.00 |
| 2016-08-29 | 2338 | 75652 | 59 | 622827 | 8.20 | 8.35 | 8.20 | 8.21 | 0.01 | 0.12% | 8.20 | 3 | 8.21 | 2 | 0.00 |
| 2016-08-30 | 2338 | 45934 | 68 | 376413 | 8.17 | 8.26 | 8.17 | 8.18 | 0.03 | -0.37% | 8.17 | 22 | 8.24 | 2 | 0.00 |
| 2016-08-31 | 2338 | 38371 | 39 | 314120 | 8.19 | 8.22 | 8.15 | 8.18 | 0.00 | 0% | 8.17 | 2 | 8.20 | 4 | 0.00 |
| 2016-09-01 | 2338 | 95256 | 57 | 773639 | 8.11 | 8.19 | 8.10 | 8.19 | 0.01 | 0.12% | 8.15 | 3 | 8.17 | 1 | 0.00 |
| 2016-09-02 | 2338 | 111249 | 63 | 902201 | 8.19 | 8.19 | 8.10 | 8.16 | 0.03 | -0.37% | 8.12 | 1 | 8.16 | 2 | 0.00 |
| 2016-09-05 | 2338 | 105742 | 46 | 857526 | 8.16 | 8.20 | 8.09 | 8.10 | 0.06 | -0.74% | 8.10 | 21 | 8.14 | 11 | 0.00 |
| 2016-09-06 | 2338 | 311268 | 89 | 2527049 | 8.10 | 8.25 | 8.06 | 8.21 | 0.11 | 1.36% | 8.21 | 3 | 8.22 | 6 | 0.00 |
| 2016-09-07 | 2338 | 217444 | 130 | 1779305 | 8.22 | 8.26 | 8.12 | 8.24 | 0.03 | 0.37% | 8.23 | 5 | 8.25 | 27 | 0.00 |
| 2016-09-08 | 2338 | 191473 | 118 | 1569972 | 8.26 | 8.30 | 8.13 | 8.27 | 0.03 | 0.36% | 8.23 | 18 | 8.28 | 1 | 0.00 |
| 2016-09-09 | 2338 | 108503 | 73 | 888841 | 8.27 | 8.27 | 8.15 | 8.26 | 0.01 | -0.12% | 8.18 | 1 | 8.26 | 1 | 0.00 |
| 2016-09-10 | 2338 | 21184 | 24 | 173722 | 8.16 | 8.27 | 8.15 | 8.16 | 0.10 | -1.21% | 8.16 | 3 | 8.24 | 2 | 0.00 |
| 2016-09-12 | 2338 | 102979 | 83 | 837236 | 8.16 | 8.24 | 8.08 | 8.13 | 0.03 | -0.37% | 8.08 | 5 | 8.13 | 4 | 0.00 |
| 2016-09-13 | 2338 | 62700 | 41 | 505030 | 8.10 | 8.12 | 8.03 | 8.04 | 0.09 | -1.11% | 8.04 | 24 | 8.10 | 1 | 0.00 |
| 2016-09-14 | 2338 | 2471245 | 276 | 19562882 | 8.04 | 8.10 | 7.91 | 7.91 | 0.13 | -1.62% | 7.91 | 44 | 8.01 | 4 | 0.00 |
| 2016-09-19 | 2338 | 289887 | 143 | 2345031 | 8.00 | 8.24 | 7.99 | 8.24 | 0.33 | 4.17% | 8.23 | 13 | 8.24 | 6 | 0.00 |
| 2016-09-20 | 2338 | 121060 | 93 | 992770 | 8.17 | 8.25 | 8.07 | 8.22 | 0.02 | -0.24% | 8.20 | 8 | 8.23 | 1 | 0.00 |
| 2016-09-21 | 2338 | 195798 | 147 | 1596055 | 8.12 | 8.27 | 8.08 | 8.23 | 0.01 | 0.12% | 8.22 | 1 | 8.23 | 2 | 0.00 |
| 2016-09-22 | 2338 | 129720 | 50 | 1060487 | 8.20 | 8.25 | 8.12 | 8.24 | 0.01 | 0.12% | 8.20 | 8 | 8.24 | 6 | 0.00 |
| 2016-09-23 | 2338 | 152194 | 79 | 1239775 | 8.24 | 8.24 | 8.12 | 8.13 | 0.11 | -1.33% | 8.13 | 2 | 8.17 | 6 | 0.00 |
| 2016-09-26 | 2338 | 30066 | 24 | 242850 | 8.11 | 8.11 | 8.06 | 8.11 | 0.02 | -0.25% | 8.07 | 2 | 8.11 | 3 | 0.00 |
| 2016-09-29 | 2338 | 108500 | 72 | 878297 | 8.10 | 8.15 | 8.07 | 8.15 | 0.04 | 0.49% | 8.09 | 4 | 8.13 | 2 | 0.00 |
| 2016-09-30 | 2338 | 134755 | 47 | 1097152 | 8.09 | 8.19 | 8.09 | 8.14 | 0.01 | -0.12% | 8.12 | 2 | 8.14 | 18 | 0.00 |
| 2016-10-03 | 2338 | 48428 | 45 | 393181 | 8.18 | 8.18 | 8.08 | 8.15 | 0.01 | 0.12% | 8.10 | 7 | 8.15 | 1 | 0.00 |
| 2016-10-04 | 2338 | 448165 | 160 | 3673472 | 8.08 | 8.36 | 8.07 | 8.36 | 0.21 | 2.58% | 8.36 | 1 | 8.39 | 2 | 0.00 |
| 2016-10-05 | 2338 | 189020 | 77 | 1571451 | 8.22 | 8.37 | 8.22 | 8.32 | 0.04 | -0.48% | 8.27 | 2 | 8.32 | 9 | 0.00 |
| 2016-10-06 | 2338 | 72310 | 54 | 597069 | 8.33 | 8.35 | 8.21 | 8.31 | 0.01 | -0.12% | 8.22 | 4 | 8.32 | 15 | 0.00 |
| 2016-10-07 | 2338 | 70522 | 48 | 580315 | 8.22 | 8.30 | 8.20 | 8.30 | 0.01 | -0.12% | 8.21 | 3 | 8.30 | 4 | 0.00 |
| 2016-10-11 | 2338 | 180007 | 73 | 1478975 | 8.29 | 8.29 | 8.14 | 8.24 | 0.06 | -0.72% | 8.24 | 1 | 8.27 | 8 | 0.00 |
| 2016-10-12 | 2338 | 562378 | 99 | 4738794 | 8.14 | 8.45 | 8.14 | 8.35 | 0.11 | 1.33% | 8.24 | 8 | 8.36 | 19 | 0.00 |
| 2016-10-13 | 2338 | 56998 | 42 | 469801 | 8.32 | 8.32 | 8.20 | 8.20 | 0.15 | -1.8% | 8.20 | 22 | 8.22 | 6 | 0.00 |
| 2016-10-14 | 2338 | 77443 | 44 | 634042 | 8.17 | 8.30 | 8.16 | 8.25 | 0.05 | 0.61% | 8.16 | 19 | 8.26 | 12 | 0.00 |
| 2016-10-17 | 2338 | 11579 | 21 | 94539 | 8.24 | 8.24 | 8.16 | 8.16 | 0.09 | -1.09% | 8.16 | 5 | 8.22 | 5 | 0.00 |
| 2016-10-18 | 2338 | 71129 | 46 | 580046 | 8.16 | 8.24 | 8.13 | 8.20 | 0.04 | 0.49% | 8.15 | 2 | 8.21 | 13 | 0.00 |
| 2016-10-19 | 2338 | 98689 | 49 | 805997 | 8.20 | 8.24 | 8.11 | 8.24 | 0.04 | 0.49% | 8.17 | 1 | 8.24 | 3 | 0.00 |
| 2016-10-20 | 2338 | 49384 | 40 | 402275 | 8.14 | 8.20 | 8.13 | 8.19 | 0.05 | -0.61% | 8.16 | 1 | 8.19 | 1 | 0.00 |
| 2016-10-21 | 2338 | 116525 | 38 | 949893 | 8.16 | 8.18 | 8.13 | 8.16 | 0.03 | -0.37% | 8.13 | 1 | 8.16 | 13 | 0.00 |
| 2016-10-24 | 2338 | 85588 | 64 | 696500 | 8.13 | 8.19 | 8.10 | 8.18 | 0.02 | 0.25% | 8.14 | 3 | 8.18 | 3 | 0.00 |
| 2016-10-25 | 2338 | 565798 | 101 | 4845898 | 8.10 | 8.63 | 8.10 | 8.63 | 0.45 | 5.5% | 8.11 | 4 | 8.63 | 60 | 0.00 |
| 2016-10-26 | 2338 | 3619108 | 621 | 31299850 | 8.45 | 8.85 | 8.40 | 8.75 | 0.12 | 1.39% | 8.74 | 10 | 8.75 | 15 | 0.00 |
| 2016-10-27 | 2338 | 222767 | 100 | 1918257 | 8.75 | 8.75 | 8.53 | 8.54 | 0.21 | -2.4% | 8.53 | 8 | 8.64 | 1 | 0.00 |
| 2016-10-28 | 2338 | 112531 | 70 | 957480 | 8.54 | 8.55 | 8.48 | 8.48 | 0.06 | -0.7% | 8.48 | 3 | 8.50 | 5 | 0.00 |
| 2016-10-31 | 2338 | 92138 | 54 | 774058 | 8.45 | 8.45 | 8.37 | 8.38 | 0.10 | -1.18% | 8.37 | 12 | 8.38 | 1 | 0.00 |
| 2016-11-01 | 2338 | 165689 | 67 | 1386389 | 8.38 | 8.45 | 8.35 | 8.36 | 0.02 | -0.24% | 8.36 | 1 | 8.41 | 5 | 0.00 |
| 2016-11-02 | 2338 | 159660 | 70 | 1325836 | 8.42 | 8.42 | 8.24 | 8.38 | 0.02 | 0.24% | 8.26 | 4 | 8.38 | 5 | 0.00 |
| 2016-11-03 | 2338 | 148892 | 62 | 1223167 | 8.28 | 8.28 | 8.15 | 8.20 | 0.18 | -2.15% | 8.16 | 11 | 8.26 | 2 | 0.00 |
| 2016-11-04 | 2338 | 73386 | 39 | 600271 | 8.16 | 8.20 | 8.16 | 8.16 | 0.04 | -0.49% | 8.16 | 10 | 8.19 | 20 | 0.00 |
| 2016-11-07 | 2338 | 125292 | 68 | 1017235 | 8.15 | 8.18 | 8.06 | 8.09 | 0.07 | -0.86% | 8.08 | 11 | 8.10 | 1 | 0.00 |
| 2016-11-08 | 2338 | 89473 | 55 | 725434 | 8.10 | 8.15 | 8.07 | 8.13 | 0.04 | 0.49% | 8.08 | 2 | 8.13 | 3 | 0.00 |
| 2016-11-09 | 2338 | 203924 | 88 | 1627697 | 8.12 | 8.12 | 7.82 | 8.00 | 0.13 | -1.6% | 7.99 | 4 | 8.00 | 11 | 0.00 |
| 2016-11-10 | 2338 | 131710 | 76 | 1063107 | 8.01 | 8.14 | 8.01 | 8.13 | 0.13 | 1.63% | 8.13 | 1 | 8.14 | 6 | 0.00 |
| 2016-11-11 | 2338 | 127494 | 64 | 1018982 | 8.13 | 8.13 | 7.95 | 8.04 | 0.09 | -1.11% | 7.96 | 3 | 8.04 | 10 | 0.00 |
| 2016-11-14 | 2338 | 109744 | 64 | 872591 | 7.95 | 8.01 | 7.88 | 7.99 | 0.05 | -0.62% | 7.89 | 5 | 8.00 | 5 | 0.00 |
| 2016-11-15 | 2338 | 91087 | 61 | 722145 | 8.00 | 8.00 | 7.88 | 7.96 | 0.03 | -0.38% | 7.93 | 1 | 7.96 | 3 | 0.00 |
| 2016-11-16 | 2338 | 106118 | 61 | 859208 | 8.00 | 8.19 | 8.00 | 8.06 | 0.10 | 1.26% | 8.06 | 22 | 8.14 | 29 | 0.00 |
| 2016-11-17 | 2338 | 50360 | 37 | 406810 | 8.06 | 8.19 | 8.03 | 8.03 | 0.03 | -0.37% | 8.03 | 9 | 8.08 | 1 | 0.00 |
| 2016-11-18 | 2338 | 35491 | 28 | 287548 | 8.13 | 8.16 | 8.05 | 8.06 | 0.03 | 0.37% | 8.06 | 12 | 8.10 | 25 | 0.00 |
| 2016-11-21 | 2338 | 319177 | 129 | 2601202 | 8.11 | 8.20 | 8.08 | 8.19 | 0.13 | 1.61% | 8.09 | 9 | 8.19 | 19 | 0.00 |
| 2016-11-22 | 2338 | 107670 | 75 | 883081 | 8.10 | 8.28 | 8.10 | 8.25 | 0.06 | 0.73% | 8.18 | 3 | 8.25 | 5 | 0.00 |
| 2016-11-23 | 2338 | 55453 | 49 | 451305 | 8.16 | 8.18 | 8.10 | 8.18 | 0.07 | -0.85% | 8.11 | 4 | 8.20 | 7 | 0.00 |
| 2016-11-24 | 2338 | 96635 | 42 | 787984 | 8.11 | 8.24 | 8.11 | 8.13 | 0.05 | -0.61% | 8.13 | 10 | 8.17 | 2 | 0.00 |
| 2016-11-25 | 2338 | 65221 | 34 | 534469 | 8.13 | 8.25 | 8.12 | 8.15 | 0.02 | 0.25% | 8.13 | 1 | 8.15 | 8 | 0.00 |
| 2016-11-28 | 2338 | 365084 | 159 | 3015791 | 8.07 | 8.39 | 8.07 | 8.19 | 0.04 | 0.49% | 8.18 | 6 | 8.29 | 1 | 0.00 |
| 2016-11-29 | 2338 | 86647 | 45 | 712657 | 8.19 | 8.25 | 8.18 | 8.21 | 0.02 | 0.24% | 8.18 | 7 | 8.22 | 11 | 0.00 |
| 2016-11-30 | 2338 | 285078 | 147 | 2376206 | 8.20 | 8.45 | 8.20 | 8.23 | 0.02 | 0.24% | 8.22 | 7 | 8.24 | 2 | 0.00 |
| 2016-12-01 | 2338 | 114202 | 74 | 948680 | 8.26 | 8.43 | 8.21 | 8.24 | 0.01 | 0.12% | 8.24 | 2 | 8.33 | 11 | 0.00 |
| 2016-12-02 | 2338 | 237160 | 54 | 1964637 | 8.24 | 8.36 | 8.20 | 8.36 | 0.12 | 1.46% | 8.33 | 1 | 8.37 | 8 | 0.00 |
| 2016-12-05 | 2338 | 264759 | 133 | 2218343 | 8.25 | 8.46 | 8.25 | 8.33 | 0.03 | -0.36% | 8.31 | 1 | 8.34 | 5 | 0.00 |
| 2016-12-06 | 2338 | 222417 | 97 | 1868381 | 8.33 | 8.49 | 8.28 | 8.31 | 0.02 | -0.24% | 8.31 | 8 | 8.40 | 19 | 0.00 |
| 2016-12-07 | 2338 | 433744 | 199 | 3673456 | 8.31 | 8.54 | 8.31 | 8.43 | 0.12 | 1.44% | 8.42 | 21 | 8.43 | 8 | 0.00 |
| 2016-12-08 | 2338 | 426498 | 165 | 3607098 | 8.45 | 8.55 | 8.37 | 8.45 | 0.02 | 0.24% | 8.45 | 3 | 8.46 | 1 | 0.00 |
| 2016-12-09 | 2338 | 489569 | 156 | 4202564 | 8.49 | 8.68 | 8.46 | 8.57 | 0.12 | 1.42% | 8.57 | 1 | 8.60 | 1 | 0.00 |
| 2016-12-12 | 2338 | 333116 | 107 | 2840296 | 8.51 | 8.60 | 8.49 | 8.50 | 0.07 | -0.82% | 8.49 | 74 | 8.50 | 1 | 0.00 |
| 2016-12-13 | 2338 | 297164 | 135 | 2519957 | 8.50 | 8.55 | 8.41 | 8.41 | 0.09 | -1.06% | 8.41 | 4 | 8.47 | 3 | 0.00 |
| 2016-12-14 | 2338 | 1455531 | 544 | 12666379 | 8.41 | 8.89 | 8.41 | 8.70 | 0.29 | 3.45% | 8.70 | 5 | 8.71 | 3 | 0.00 |
| 2016-12-15 | 2338 | 328367 | 198 | 2867935 | 8.68 | 8.88 | 8.60 | 8.63 | 0.07 | -0.8% | 8.63 | 22 | 8.69 | 3 | 0.00 |
| 2016-12-16 | 2338 | 1107638 | 386 | 9845386 | 8.63 | 9.05 | 8.63 | 8.83 | 0.20 | 2.32% | 8.81 | 5 | 8.92 | 1 | 0.00 |
| 2016-12-19 | 2338 | 356010 | 181 | 3141375 | 8.93 | 8.95 | 8.75 | 8.82 | 0.01 | -0.11% | 8.76 | 20 | 8.83 | 6 | 0.00 |
| 2016-12-20 | 2338 | 134666 | 64 | 1185177 | 8.84 | 8.84 | 8.78 | 8.80 | 0.02 | -0.23% | 8.79 | 1 | 8.80 | 4 | 0.00 |
| 2016-12-21 | 2338 | 219452 | 129 | 1922341 | 8.78 | 8.82 | 8.70 | 8.76 | 0.04 | -0.45% | 8.76 | 9 | 8.77 | 1 | 0.00 |
| 2016-12-22 | 2338 | 400660 | 189 | 3541521 | 8.70 | 8.93 | 8.70 | 8.76 | 0.00 | 0% | 8.75 | 5 | 8.76 | 4 | 0.00 |
| 2016-12-23 | 2338 | 190470 | 76 | 1658837 | 8.71 | 8.82 | 8.66 | 8.76 | 0.00 | 0% | 8.71 | 1 | 8.74 | 6 | 0.00 |
| 2016-12-26 | 2338 | 70076 | 52 | 607094 | 8.71 | 8.71 | 8.63 | 8.63 | 0.13 | -1.48% | 8.63 | 12 | 8.66 | 5 | 0.00 |
| 2016-12-27 | 2338 | 348213 | 131 | 3054550 | 8.58 | 8.91 | 8.58 | 8.70 | 0.07 | 0.81% | 8.70 | 19 | 8.75 | 2 | 0.00 |
| 2016-12-28 | 2338 | 61700 | 37 | 536523 | 8.67 | 8.75 | 8.67 | 8.70 | 0.00 | 0% | 8.67 | 4 | 8.70 | 3 | 0.00 |
| 2016-12-29 | 2338 | 39949 | 31 | 345939 | 8.68 | 8.70 | 8.63 | 8.63 | 0.07 | -0.8% | 8.63 | 1 | 8.69 | 2 | 0.00 |
| 2016-12-30 | 2338 | 359360 | 132 | 3114574 | 8.64 | 8.80 | 8.56 | 8.64 | 0.01 | 0.12% | 8.64 | 1 | 8.65 | 7 | 0.00 |