一詮(2486)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 | 9.83 0 0% | 9.80 -0.03 -0.31% | 9.72 -0.08 -0.82% | 9.33 -0.39 -4.01% | 9.40 0.07 0.75% | 9.13 -0.27 -2.87% | 9.07 -0.06 -0.66% | 9.04 -0.03 -0.33% | 8.95 -0.09 -1% | 8.97 0.02 0.22% | 9.24 0.27 3.01% | 9.34 0.1 1.08% | 9.15 -0.19 -2.03% | 9.11 -0.04 -0.44% | 9.07 -0.04 -0.44% | 9.14 0.07 0.77% | 9.18 0.04 0.44% | 9.20 0.02 0.22% | 9.23 0.03 0.33% | 9.29 0.06 0.65% | 9.31 0.02 0.22% | 9.26 | ||||||||||
| 2 月 | 9.37 0.06 0.64% | 9.39 0.02 0.21% | 9.40 0.01 0.11% | 9.51 0.11 1.17% | 9.67 0.16 1.68% | 9.70 0.03 0.31% | 9.77 0.07 0.72% | 9.80 0.03 0.31% | 9.90 0.1 1.02% | 9.85 -0.05 -0.51% | 9.85 0 0% | 9.91 0.06 0.61% | 9.73 | |||||||||||||||||||
| 3 月 | 9.91 0 0% | 10.10 0.19 1.92% | 10.00 -0.1 -0.99% | 10.10 0.1 1% | 10.25 0.15 1.49% | 10.40 0.15 1.46% | 10.35 -0.05 -0.48% | 10.25 -0.1 -0.97% | 10.25 0 0% | 10.20 -0.05 -0.49% | 9.82 -0.38 -3.73% | 9.96 0.14 1.43% | 9.88 -0.08 -0.8% | 9.93 0.05 0.51% | 9.95 0.02 0.2% | 9.86 -0.09 -0.9% | 9.76 -0.1 -1.01% | 9.66 -0.1 -1.02% | 9.66 0 0% | 9.55 -0.11 -1.14% | 9.32 -0.23 -2.41% | 9.26 -0.06 -0.64% | 9.30 0.04 0.43% | 9.91 | ||||||||
| 4 月 | 9.20 -0.1 -1.08% | 9.08 -0.12 -1.3% | 8.97 -0.11 -1.21% | 8.90 -0.07 -0.78% | 8.90 0 0% | 8.90 0 0% | 8.90 0 0% | 8.97 0.07 0.79% | 8.90 -0.07 -0.78% | 8.80 -0.1 -1.12% | 8.82 0.02 0.23% | 8.86 0.04 0.45% | 8.92 0.06 0.68% | 8.90 -0.02 -0.22% | 8.91 0.01 0.11% | 9.00 0.09 1.01% | 9.00 0 0% | 8.96 -0.04 -0.44% | 8.80 -0.16 -1.79% | 8.92 | ||||||||||||
| 5 月 | 8.80 0 0% | 8.70 -0.1 -1.14% | 8.62 -0.08 -0.92% | 8.50 -0.12 -1.39% | 8.39 -0.11 -1.29% | 8.30 -0.09 -1.07% | 8.24 -0.06 -0.72% | 7.94 -0.3 -3.64% | 7.18 -0.76 -9.57% | 7.29 0.11 1.53% | 8.01 0.72 9.88% | 8.03 0.02 0.25% | 7.96 -0.07 -0.87% | 8.06 0.1 1.26% | 8.20 0.14 1.74% | 8.19 -0.01 -0.12% | 8.20 0.01 0.12% | 8.22 0.02 0.24% | 8.55 0.33 4.01% | 8.70 0.15 1.75% | 8.66 -0.04 -0.46% | 8.21 | ||||||||||
| 6 月 | 8.70 0.04 0.46% | 8.60 -0.1 -1.15% | 8.50 -0.1 -1.16% | 8.51 0.01 0.12% | 8.51 0 0% | 8.53 0.02 0.24% | 8.53 0 0% | 8.42 -0.11 -1.29% | 8.45 0.03 0.36% | 8.42 -0.03 -0.36% | 8.37 -0.05 -0.59% | 8.37 0 0% | 8.62 0.25 2.99% | 9.00 0.38 4.41% | 9.10 0.1 1.11% | 9.05 -0.05 -0.55% | 8.90 -0.15 -1.66% | 8.85 -0.05 -0.56% | 8.90 0.05 0.56% | 8.83 -0.07 -0.79% | 8.90 0.07 0.79% | 8.67 | ||||||||||
| 7 月 | 8.89 -0.01 -0.11% | 8.95 0.06 0.67% | 8.95 0 0% | 9.78 0.83 9.27% | 9.85 0.07 0.72% | 9.94 0.09 0.91% | 10.05 0.11 1.11% | 9.95 -0.1 -1% | 10.00 0.05 0.5% | 9.86 -0.14 -1.4% | 9.70 -0.16 -1.62% | 9.65 -0.05 -0.52% | 9.66 0.01 0.1% | 10.15 0.49 5.07% | 9.80 -0.35 -3.45% | 9.75 -0.05 -0.51% | 9.45 -0.3 -3.08% | 9.31 -0.14 -1.48% | 9.24 -0.07 -0.75% | 9.57 | ||||||||||||
| 8 月 | 9.22 -0.02 -0.22% | 9.21 -0.01 -0.11% | 9.18 -0.03 -0.33% | 9.30 0.12 1.31% | 9.28 -0.02 -0.22% | 9.21 -0.07 -0.75% | 9.17 -0.04 -0.43% | 9.00 -0.17 -1.85% | 8.90 -0.1 -1.11% | 8.90 0 0% | 8.98 0.08 0.9% | 9.05 0.07 0.78% | 9.18 0.13 1.44% | 9.15 -0.03 -0.33% | 9.10 -0.05 -0.55% | 8.91 -0.19 -2.09% | 8.89 -0.02 -0.22% | 8.90 0.01 0.11% | 8.95 0.05 0.56% | 9.01 0.06 0.67% | 8.91 -0.1 -1.11% | 9.23 0.32 3.59% | 9.53 0.3 3.25% | 9.08 | ||||||||
| 9 月 | 9.64 0.11 1.15% | 9.39 -0.25 -2.59% | 9.42 0.03 0.32% | 9.42 0 0% | 9.35 -0.07 -0.74% | 9.42 0.07 0.75% | 9.36 -0.06 -0.64% | 9.25 -0.11 -1.18% | 9.20 -0.05 -0.54% | 9.14 -0.06 -0.65% | 9.11 -0.03 -0.33% | 9.24 0.13 1.43% | 9.42 0.18 1.95% | 9.43 0.01 0.11% | 9.43 0 0% | 9.35 -0.08 -0.85% | 9.48 0.13 1.39% | 9.34 -0.14 -1.48% | 9.15 -0.19 -2.03% | 9.34 | ||||||||||||
| 10 月 | 9.27 0.12 1.31% | 9.26 -0.01 -0.11% | 9.20 -0.06 -0.65% | 9.18 -0.02 -0.22% | 9.00 -0.18 -1.96% | 8.59 -0.41 -4.56% | 8.69 0.1 1.16% | 8.65 -0.04 -0.46% | 8.54 -0.11 -1.27% | 8.42 -0.12 -1.41% | 8.40 -0.02 -0.24% | 8.42 0.02 0.24% | 8.43 0.01 0.12% | 8.48 0.05 0.59% | 8.59 0.11 1.3% | 8.63 0.04 0.47% | 8.62 -0.01 -0.12% | 8.61 -0.01 -0.12% | 8.57 -0.04 -0.46% | 8.49 -0.08 -0.93% | 8.66 | |||||||||||
| 11 月 | 8.55 0.06 0.71% | 8.40 -0.15 -1.75% | 8.29 -0.11 -1.31% | 8.28 -0.01 -0.12% | 8.14 -0.14 -1.69% | 8.14 0 0% | 8.00 -0.14 -1.72% | 8.09 0.09 1.13% | 8.00 -0.09 -1.11% | 7.97 -0.03 -0.38% | 7.92 -0.05 -0.63% | 7.92 0 0% | 7.97 0.05 0.63% | 7.99 0.02 0.25% | 8.02 0.03 0.38% | 8.07 0.05 0.62% | 7.98 -0.09 -1.12% | 7.93 -0.05 -0.63% | 7.94 0.01 0.13% | 8.06 0.12 1.51% | 8.10 0.04 0.5% | 8.06 -0.04 -0.49% | 8.08 | |||||||||
| 12 月 | 8.24 0.18 2.23% | 8.19 -0.05 -0.61% | 8.16 -0.03 -0.37% | 8.16 0 0% | 8.21 0.05 0.61% | 8.24 0.03 0.37% | 8.28 0.04 0.49% | 8.19 -0.09 -1.09% | 8.20 0.01 0.12% | 8.20 0 0% | 8.19 -0.01 -0.12% | 8.17 -0.02 -0.24% | 8.08 -0.09 -1.1% | 8.29 0.21 2.6% | 8.30 0.01 0.12% | 8.23 -0.07 -0.84% | 8.17 -0.06 -0.73% | 8.31 0.14 1.71% | 9.14 0.83 9.99% | 8.94 -0.2 -2.19% | 8.92 -0.02 -0.22% | 8.94 0.02 0.22% | 8.33 |
說明:最高漲幅:9.99%最低跌幅:-9.57% 最高價:10.40最低價:7.18平均價:8.96,灰色底表示週末,漲126天(13.45)元,跌146天(-14.95)元,平盤31天
10%=2,9%=1,5%=1,4%=3,3%=6,2%=15,1%=56,0%=73,-0%=1,-1%=2,-2%=3,-3%=6,-4%=15,-5%=40,-6%=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 | 2486 | 253662 | 170 | 2497919 | 10.00 | 10.00 | 9.78 | 9.83 | 0.17 | 0% | 9.80 | 3 | 9.84 | 5 | 0.00 |
| 2016-01-05 | 2486 | 150013 | 90 | 1465534 | 9.65 | 9.88 | 9.65 | 9.80 | 0.03 | -0.31% | 9.80 | 7 | 9.82 | 18 | 0.00 |
| 2016-01-06 | 2486 | 180100 | 101 | 1755938 | 9.90 | 9.90 | 9.70 | 9.72 | 0.08 | -0.82% | 9.72 | 6 | 9.77 | 1 | 0.00 |
| 2016-01-07 | 2486 | 453044 | 232 | 4227395 | 9.70 | 9.76 | 9.10 | 9.33 | 0.39 | -4.01% | 9.30 | 10 | 9.33 | 10 | 0.00 |
| 2016-01-08 | 2486 | 357294 | 135 | 3334372 | 9.29 | 9.49 | 9.14 | 9.40 | 0.07 | 0.75% | 9.40 | 4 | 9.42 | 5 | 0.00 |
| 2016-01-11 | 2486 | 371017 | 160 | 3376164 | 9.31 | 9.31 | 9.05 | 9.13 | 0.27 | -2.87% | 9.13 | 3 | 9.14 | 3 | 0.00 |
| 2016-01-12 | 2486 | 337642 | 155 | 3054328 | 9.13 | 9.18 | 9.00 | 9.07 | 0.06 | -0.66% | 9.03 | 2 | 9.07 | 2 | 0.00 |
| 2016-01-13 | 2486 | 111565 | 74 | 1013946 | 9.07 | 9.16 | 9.04 | 9.04 | 0.03 | -0.33% | 9.04 | 4 | 9.09 | 4 | 0.00 |
| 2016-01-14 | 2486 | 213604 | 116 | 1902523 | 9.00 | 9.00 | 8.80 | 8.95 | 0.09 | -1% | 8.90 | 2 | 8.95 | 1 | 0.00 |
| 2016-01-15 | 2486 | 135772 | 85 | 1217212 | 9.00 | 9.02 | 8.88 | 8.97 | 0.02 | 0.22% | 8.95 | 9 | 8.97 | 6 | 0.00 |
| 2016-01-18 | 2486 | 346035 | 159 | 3131043 | 8.80 | 9.29 | 8.79 | 9.24 | 0.27 | 3.01% | 9.24 | 4 | 9.26 | 2 | 0.00 |
| 2016-01-19 | 2486 | 246001 | 93 | 2281239 | 9.16 | 9.38 | 9.13 | 9.34 | 0.10 | 1.08% | 9.32 | 3 | 9.34 | 2 | 0.00 |
| 2016-01-20 | 2486 | 150012 | 83 | 1384938 | 9.34 | 9.42 | 9.15 | 9.15 | 0.19 | -2.03% | 9.15 | 23 | 9.26 | 2 | 0.00 |
| 2016-01-21 | 2486 | 130004 | 57 | 1190046 | 9.34 | 9.34 | 9.11 | 9.11 | 0.04 | -0.44% | 9.11 | 3 | 9.14 | 1 | 0.00 |
| 2016-01-22 | 2486 | 339287 | 85 | 3096061 | 9.19 | 9.25 | 9.06 | 9.07 | 0.04 | -0.44% | 9.07 | 11 | 9.08 | 2 | 0.00 |
| 2016-01-25 | 2486 | 257390 | 103 | 2356380 | 9.17 | 9.20 | 9.13 | 9.14 | 0.07 | 0.77% | 9.13 | 22 | 9.15 | 15 | 0.00 |
| 2016-01-26 | 2486 | 52002 | 30 | 477008 | 9.23 | 9.23 | 9.12 | 9.18 | 0.04 | 0.44% | 9.15 | 15 | 9.18 | 1 | 0.00 |
| 2016-01-27 | 2486 | 247005 | 91 | 2289135 | 9.20 | 9.47 | 9.20 | 9.20 | 0.02 | 0.22% | 9.20 | 269 | 9.21 | 15 | 0.00 |
| 2016-01-28 | 2486 | 97708 | 60 | 902904 | 9.21 | 9.28 | 9.21 | 9.23 | 0.03 | 0.33% | 9.23 | 1 | 9.27 | 2 | 0.00 |
| 2016-01-29 | 2486 | 176005 | 79 | 1632075 | 9.23 | 9.30 | 9.23 | 9.29 | 0.06 | 0.65% | 9.28 | 8 | 9.30 | 29 | 0.00 |
| 2016-01-30 | 2486 | 158156 | 69 | 1474868 | 9.33 | 9.36 | 9.31 | 9.31 | 0.02 | 0.22% | 9.31 | 1 | 9.33 | 9 | 0.00 |
| 2016-02-02 | 2486 | 118149 | 53 | 1106937 | 9.34 | 9.39 | 9.34 | 9.37 | 0.01 | 0.64% | 9.37 | 1 | 9.39 | 2 | 0.00 |
| 2016-02-03 | 2486 | 216118 | 91 | 2027559 | 9.36 | 9.45 | 9.36 | 9.39 | 0.02 | 0.21% | 9.39 | 4 | 9.40 | 2 | 0.00 |
| 2016-02-15 | 2486 | 135098 | 81 | 1269478 | 9.39 | 9.45 | 9.36 | 9.40 | 0.01 | 0.11% | 9.40 | 6 | 9.44 | 16 | 0.00 |
| 2016-02-16 | 2486 | 273264 | 157 | 2593951 | 9.42 | 9.55 | 9.42 | 9.51 | 0.11 | 1.17% | 9.51 | 14 | 9.55 | 6 | 0.00 |
| 2016-02-17 | 2486 | 233008 | 114 | 2227062 | 9.45 | 9.67 | 9.45 | 9.67 | 0.16 | 1.68% | 9.56 | 1 | 9.67 | 2 | 0.00 |
| 2016-02-18 | 2486 | 335570 | 146 | 3265825 | 9.67 | 9.80 | 9.67 | 9.70 | 0.03 | 0.31% | 9.70 | 2 | 9.76 | 13 | 0.00 |
| 2016-02-19 | 2486 | 218859 | 103 | 2143620 | 9.70 | 9.86 | 9.70 | 9.77 | 0.07 | 0.72% | 9.77 | 9 | 9.80 | 15 | 0.00 |
| 2016-02-22 | 2486 | 278100 | 143 | 2732420 | 9.77 | 9.95 | 9.70 | 9.80 | 0.03 | 0.31% | 9.80 | 4 | 9.82 | 1 | 0.00 |
| 2016-02-23 | 2486 | 289009 | 166 | 2856297 | 9.85 | 9.93 | 9.82 | 9.90 | 0.10 | 1.02% | 9.90 | 16 | 9.91 | 5 | 0.00 |
| 2016-02-24 | 2486 | 318016 | 123 | 3141420 | 9.88 | 9.95 | 9.81 | 9.85 | 0.05 | -0.51% | 9.83 | 2 | 9.85 | 9 | 0.00 |
| 2016-02-25 | 2486 | 76150 | 87 | 752321 | 9.90 | 9.93 | 9.85 | 9.85 | 0.00 | 0% | 9.84 | 2 | 9.85 | 5 | 0.00 |
| 2016-02-26 | 2486 | 221264 | 110 | 2195096 | 9.87 | 9.97 | 9.85 | 9.91 | 0.06 | 0.61% | 9.91 | 1 | 9.95 | 140 | 0.00 |
| 2016-03-01 | 2486 | 96338 | 97 | 955288 | 9.91 | 9.95 | 9.88 | 9.91 | 0.00 | 0% | 9.91 | 9 | 9.93 | 5 | 0.00 |
| 2016-03-02 | 2486 | 891285 | 240 | 8999670 | 9.97 | 10.25 | 9.93 | 10.10 | 0.19 | 1.92% | 10.10 | 28 | 10.15 | 13 | 0.00 |
| 2016-03-03 | 2486 | 188564 | 144 | 1908271 | 10.15 | 10.20 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 32 | 10.10 | 2 | 0.00 |
| 2016-03-04 | 2486 | 307366 | 127 | 3125376 | 10.05 | 10.30 | 10.05 | 10.10 | 0.10 | 1% | 10.10 | 75 | 10.15 | 1 | 0.00 |
| 2016-03-07 | 2486 | 393162 | 196 | 4030942 | 10.15 | 10.30 | 10.15 | 10.25 | 0.15 | 1.49% | 10.20 | 26 | 10.25 | 11 | 0.00 |
| 2016-03-08 | 2486 | 665668 | 197 | 6831720 | 10.30 | 10.40 | 10.10 | 10.40 | 0.15 | 1.46% | 10.40 | 34 | 10.45 | 27 | 0.00 |
| 2016-03-09 | 2486 | 2590922 | 512 | 27255429 | 10.40 | 10.65 | 10.25 | 10.35 | 0.05 | -0.48% | 10.30 | 13 | 10.35 | 7 | 0.00 |
| 2016-03-10 | 2486 | 586401 | 214 | 6017835 | 10.25 | 10.35 | 10.15 | 10.25 | 0.10 | -0.97% | 10.25 | 13 | 10.30 | 7 | 0.00 |
| 2016-03-11 | 2486 | 262185 | 106 | 2686091 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 91 | 10.25 | 3 | 0.00 |
| 2016-03-14 | 2486 | 214906 | 100 | 2197440 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 18 | 10.25 | 64 | 0.00 |
| 2016-03-15 | 2486 | 331413 | 205 | 3311410 | 10.25 | 10.25 | 9.82 | 9.82 | 0.38 | -3.73% | 9.82 | 1 | 9.88 | 1 | 0.00 |
| 2016-03-16 | 2486 | 277012 | 124 | 2755990 | 9.83 | 10.00 | 9.83 | 9.96 | 0.14 | 1.43% | 9.96 | 3 | 9.98 | 18 | 0.00 |
| 2016-03-17 | 2486 | 235046 | 123 | 2324635 | 10.00 | 10.00 | 9.80 | 9.88 | 0.08 | -0.8% | 9.85 | 5 | 9.89 | 1 | 0.00 |
| 2016-03-18 | 2486 | 715397 | 149 | 7080543 | 9.88 | 9.97 | 9.85 | 9.93 | 0.05 | 0.51% | 9.89 | 2 | 9.93 | 25 | 0.00 |
| 2016-03-21 | 2486 | 162054 | 100 | 1610172 | 9.85 | 9.96 | 9.85 | 9.95 | 0.02 | 0.2% | 9.94 | 9 | 9.95 | 11 | 0.00 |
| 2016-03-22 | 2486 | 169767 | 117 | 1670971 | 9.95 | 9.95 | 9.81 | 9.86 | 0.09 | -0.9% | 9.85 | 1 | 9.86 | 1 | 0.00 |
| 2016-03-23 | 2486 | 118045 | 101 | 1151818 | 9.77 | 9.81 | 9.73 | 9.76 | 0.10 | -1.01% | 9.76 | 4 | 9.77 | 2 | 0.00 |
| 2016-03-24 | 2486 | 187517 | 106 | 1813189 | 9.76 | 9.76 | 9.65 | 9.66 | 0.10 | -1.02% | 9.65 | 1 | 9.67 | 2 | 0.00 |
| 2016-03-25 | 2486 | 91594 | 57 | 887098 | 9.68 | 9.72 | 9.66 | 9.66 | 0.00 | 0% | 9.66 | 3 | 9.69 | 1 | 0.00 |
| 2016-03-28 | 2486 | 156549 | 138 | 1486994 | 9.60 | 9.60 | 9.43 | 9.55 | 0.11 | -1.14% | 9.47 | 15 | 9.55 | 44 | 0.00 |
| 2016-03-29 | 2486 | 130822 | 602 | 1229614 | 9.50 | 9.50 | 9.32 | 9.32 | 0.23 | -2.41% | 9.32 | 10 | 9.37 | 1 | 0.00 |
| 2016-03-30 | 2486 | 166844 | 364 | 1545558 | 9.12 | 9.35 | 9.12 | 9.26 | 0.06 | -0.64% | 9.26 | 8 | 9.29 | 2 | 0.00 |
| 2016-03-31 | 2486 | 229971 | 258 | 2138401 | 9.32 | 9.33 | 9.27 | 9.30 | 0.04 | 0.43% | 9.29 | 2 | 9.30 | 3 | 0.00 |
| 2016-04-01 | 2486 | 143919 | 183 | 1332302 | 9.30 | 9.30 | 9.20 | 9.20 | 0.10 | -1.08% | 9.20 | 7 | 9.22 | 4 | 0.00 |
| 2016-04-06 | 2486 | 121565 | 259 | 1104624 | 9.20 | 9.20 | 9.02 | 9.08 | 0.12 | -1.3% | 9.06 | 2 | 9.08 | 1 | 0.00 |
| 2016-04-07 | 2486 | 303576 | 237 | 2725826 | 9.08 | 9.08 | 8.95 | 8.97 | 0.11 | -1.21% | 8.97 | 3 | 8.99 | 10 | 0.00 |
| 2016-04-08 | 2486 | 193098 | 169 | 1722627 | 8.95 | 8.97 | 8.89 | 8.90 | 0.07 | -0.78% | 8.90 | 8 | 8.93 | 1 | 0.00 |
| 2016-04-11 | 2486 | 178651 | 283 | 1582813 | 8.90 | 8.92 | 8.84 | 8.90 | 0.00 | 0% | 8.88 | 6 | 8.90 | 2 | 0.00 |
| 2016-04-12 | 2486 | 137588 | 161 | 1222077 | 8.90 | 8.95 | 8.82 | 8.90 | 0.00 | 0% | 8.82 | 1 | 8.90 | 6 | 0.00 |
| 2016-04-13 | 2486 | 258390 | 257 | 2301927 | 8.90 | 9.00 | 8.86 | 8.90 | 0.00 | 0% | 8.87 | 1 | 8.91 | 8 | 0.00 |
| 2016-04-14 | 2486 | 221113 | 240 | 1977004 | 8.94 | 8.99 | 8.90 | 8.97 | 0.07 | 0.79% | 8.97 | 14 | 8.98 | 5 | 0.00 |
| 2016-04-15 | 2486 | 101449 | 76 | 905722 | 8.95 | 8.97 | 8.90 | 8.90 | 0.07 | -0.78% | 8.90 | 35 | 8.94 | 2 | 0.00 |
| 2016-04-18 | 2486 | 255370 | 139 | 2259719 | 8.85 | 8.91 | 8.80 | 8.80 | 0.10 | -1.12% | 8.80 | 18 | 8.87 | 2 | 0.00 |
| 2016-04-19 | 2486 | 169253 | 77 | 1506850 | 8.96 | 8.96 | 8.81 | 8.82 | 0.02 | 0.23% | 8.81 | 16 | 8.82 | 1 | 0.00 |
| 2016-04-20 | 2486 | 245628 | 139 | 2180737 | 8.92 | 8.92 | 8.80 | 8.86 | 0.04 | 0.45% | 8.85 | 4 | 8.89 | 1 | 0.00 |
| 2016-04-21 | 2486 | 121002 | 54 | 1076687 | 8.93 | 8.93 | 8.87 | 8.92 | 0.06 | 0.68% | 8.91 | 5 | 8.92 | 2 | 0.00 |
| 2016-04-22 | 2486 | 211098 | 72 | 1870763 | 8.83 | 8.90 | 8.83 | 8.90 | 0.02 | -0.22% | 8.90 | 1 | 8.91 | 5 | 0.00 |
| 2016-04-25 | 2486 | 360293 | 107 | 3238118 | 8.95 | 9.09 | 8.87 | 8.91 | 0.01 | 0.11% | 8.91 | 5 | 8.94 | 1 | 0.00 |
| 2016-04-26 | 2486 | 125001 | 69 | 1120479 | 8.94 | 9.00 | 8.93 | 9.00 | 0.09 | 1.01% | 8.97 | 7 | 9.00 | 2 | 0.00 |
| 2016-04-27 | 2486 | 201005 | 85 | 1802675 | 8.94 | 9.01 | 8.87 | 9.00 | 0.00 | 0% | 8.95 | 3 | 9.00 | 2 | 0.00 |
| 2016-04-28 | 2486 | 79459 | 55 | 708557 | 9.00 | 9.00 | 8.89 | 8.96 | 0.04 | -0.44% | 8.89 | 4 | 8.96 | 1 | 0.00 |
| 2016-04-29 | 2486 | 134007 | 78 | 1182660 | 8.88 | 8.90 | 8.66 | 8.80 | 0.16 | -1.79% | 8.80 | 2 | 8.84 | 1 | 0.00 |
| 2016-05-03 | 2486 | 241671 | 103 | 2130579 | 8.93 | 8.93 | 8.60 | 8.80 | 0.00 | 0% | 8.72 | 2 | 8.80 | 3 | 0.00 |
| 2016-05-04 | 2486 | 111499 | 46 | 975240 | 8.78 | 8.80 | 8.70 | 8.70 | 0.10 | -1.14% | 8.70 | 11 | 8.75 | 1 | 0.00 |
| 2016-05-05 | 2486 | 149648 | 71 | 1290777 | 8.64 | 8.69 | 8.60 | 8.62 | 0.08 | -0.92% | 8.62 | 2 | 8.68 | 5 | 0.00 |
| 2016-05-06 | 2486 | 216106 | 98 | 1843201 | 8.62 | 8.63 | 8.48 | 8.50 | 0.12 | -1.39% | 8.50 | 9 | 8.55 | 4 | 0.00 |
| 2016-05-09 | 2486 | 182556 | 93 | 1537116 | 8.41 | 8.59 | 8.31 | 8.39 | 0.11 | -1.29% | 8.34 | 2 | 8.39 | 3 | 0.00 |
| 2016-05-10 | 2486 | 224003 | 85 | 1859352 | 8.21 | 8.40 | 8.21 | 8.30 | 0.09 | -1.07% | 8.30 | 9 | 8.35 | 29 | 0.00 |
| 2016-05-11 | 2486 | 226797 | 95 | 1875994 | 8.37 | 8.37 | 8.22 | 8.24 | 0.06 | -0.72% | 8.24 | 2 | 8.27 | 93 | 0.00 |
| 2016-05-12 | 2486 | 293828 | 118 | 2365445 | 8.24 | 8.25 | 7.90 | 7.94 | 0.30 | -3.64% | 7.89 | 1 | 7.94 | 5 | 0.00 |
| 2016-05-13 | 2486 | 1280078 | 396 | 9411756 | 7.94 | 7.94 | 7.15 | 7.18 | 0.76 | -9.57% | 7.18 | 21 | 7.20 | 1 | 0.00 |
| 2016-05-16 | 2486 | 458500 | 137 | 3295325 | 7.19 | 7.30 | 7.04 | 7.29 | 0.11 | 1.53% | 7.23 | 2 | 7.29 | 10 | 0.00 |
| 2016-05-17 | 2486 | 789460 | 321 | 6186434 | 7.50 | 8.01 | 7.49 | 8.01 | 0.72 | 9.88% | 8.01 | 327 | 0.00 | 0 | 0.00 |
| 2016-05-18 | 2486 | 520537 | 212 | 4158826 | 7.91 | 8.20 | 7.91 | 8.03 | 0.02 | 0.25% | 8.03 | 11 | 8.06 | 8 | 0.00 |
| 2016-05-19 | 2486 | 439008 | 109 | 3515001 | 8.00 | 8.05 | 7.93 | 7.96 | 0.07 | -0.87% | 7.95 | 8 | 7.96 | 33 | 0.00 |
| 2016-05-20 | 2486 | 264003 | 122 | 2110324 | 7.90 | 8.17 | 7.90 | 8.06 | 0.10 | 1.26% | 8.01 | 13 | 8.06 | 6 | 0.00 |
| 2016-05-23 | 2486 | 254003 | 123 | 2076304 | 8.06 | 8.28 | 8.02 | 8.20 | 0.14 | 1.74% | 8.18 | 3 | 8.20 | 3 | 0.00 |
| 2016-05-24 | 2486 | 183187 | 71 | 1501363 | 8.18 | 8.28 | 8.15 | 8.19 | 0.01 | -0.12% | 8.17 | 5 | 8.19 | 3 | 0.00 |
| 2016-05-25 | 2486 | 206603 | 89 | 1699998 | 8.19 | 8.28 | 8.19 | 8.20 | 0.01 | 0.12% | 8.19 | 10 | 8.20 | 1 | 0.00 |
| 2016-05-26 | 2486 | 338305 | 105 | 2766229 | 8.20 | 8.28 | 8.15 | 8.22 | 0.02 | 0.24% | 8.20 | 20 | 8.22 | 4 | 0.00 |
| 2016-05-27 | 2486 | 664553 | 205 | 5568223 | 8.25 | 8.63 | 8.25 | 8.55 | 0.33 | 4.01% | 8.51 | 11 | 8.57 | 6 | 0.00 |
| 2016-05-30 | 2486 | 272555 | 116 | 2372197 | 8.60 | 8.77 | 8.60 | 8.70 | 0.15 | 1.75% | 8.70 | 8 | 8.74 | 6 | 0.00 |
| 2016-05-31 | 2486 | 499343 | 152 | 4373964 | 8.63 | 8.87 | 8.63 | 8.66 | 0.04 | -0.46% | 8.66 | 5 | 8.68 | 2 | 0.00 |
| 2016-06-01 | 2486 | 270106 | 78 | 2353206 | 8.67 | 8.78 | 8.66 | 8.70 | 0.04 | 0.46% | 8.70 | 23 | 8.74 | 4 | 0.00 |
| 2016-06-02 | 2486 | 317040 | 127 | 2704339 | 8.77 | 8.77 | 8.42 | 8.60 | 0.10 | -1.15% | 8.60 | 10 | 8.63 | 1 | 0.00 |
| 2016-06-03 | 2486 | 306138 | 105 | 2601272 | 8.57 | 8.63 | 8.44 | 8.50 | 0.10 | -1.16% | 8.45 | 7 | 8.52 | 19 | 0.00 |
| 2016-06-04 | 2486 | 106001 | 29 | 901188 | 8.53 | 8.53 | 8.47 | 8.51 | 0.01 | 0.12% | 8.51 | 20 | 8.52 | 13 | 0.00 |
| 2016-06-06 | 2486 | 175465 | 75 | 1498755 | 8.53 | 8.65 | 8.50 | 8.51 | 0.00 | 0% | 8.51 | 10 | 8.52 | 2 | 0.00 |
| 2016-06-07 | 2486 | 145196 | 72 | 1236104 | 8.53 | 8.55 | 8.49 | 8.53 | 0.02 | 0.24% | 8.51 | 20 | 8.53 | 2 | 0.00 |
| 2016-06-08 | 2486 | 226432 | 53 | 1931925 | 8.51 | 8.58 | 8.48 | 8.53 | 0.00 | 0% | 8.53 | 5 | 8.54 | 4 | 0.00 |
| 2016-06-13 | 2486 | 111412 | 82 | 935488 | 8.41 | 8.43 | 8.35 | 8.42 | 0.11 | -1.29% | 8.40 | 20 | 8.42 | 12 | 0.00 |
| 2016-06-14 | 2486 | 212793 | 79 | 1790956 | 8.46 | 8.50 | 8.37 | 8.45 | 0.03 | 0.36% | 8.45 | 52 | 8.46 | 1 | 0.00 |
| 2016-06-15 | 2486 | 168562 | 63 | 1425113 | 8.46 | 8.49 | 8.39 | 8.42 | 0.03 | -0.36% | 8.42 | 1 | 8.45 | 7 | 0.00 |
| 2016-06-16 | 2486 | 184004 | 60 | 1547362 | 8.48 | 8.48 | 8.35 | 8.37 | 0.05 | -0.59% | 8.37 | 2 | 8.39 | 3 | 0.00 |
| 2016-06-17 | 2486 | 328891 | 86 | 2759192 | 8.40 | 8.44 | 8.35 | 8.37 | 0.00 | 0% | 8.37 | 8 | 8.38 | 7 | 0.00 |
| 2016-06-20 | 2486 | 480707 | 209 | 4087267 | 8.40 | 8.69 | 8.38 | 8.62 | 0.25 | 2.99% | 8.60 | 1 | 8.62 | 9 | 0.00 |
| 2016-06-21 | 2486 | 600814 | 206 | 5264191 | 8.50 | 9.00 | 8.50 | 9.00 | 0.38 | 4.41% | 9.00 | 18 | 9.06 | 9 | 0.00 |
| 2016-06-22 | 2486 | 568883 | 218 | 5167938 | 9.00 | 9.17 | 8.93 | 9.10 | 0.10 | 1.11% | 9.10 | 5 | 9.12 | 5 | 0.00 |
| 2016-06-23 | 2486 | 287410 | 107 | 2583290 | 9.10 | 9.10 | 8.88 | 9.05 | 0.05 | -0.55% | 9.05 | 11 | 9.06 | 8 | 0.00 |
| 2016-06-24 | 2486 | 406188 | 139 | 3612146 | 9.00 | 9.05 | 8.63 | 8.90 | 0.15 | -1.66% | 8.83 | 3 | 8.90 | 17 | 0.00 |
| 2016-06-27 | 2486 | 657000 | 130 | 5846690 | 8.70 | 8.96 | 8.68 | 8.85 | 0.05 | -0.56% | 8.85 | 18 | 8.92 | 11 | 0.00 |
| 2016-06-28 | 2486 | 224302 | 85 | 1989623 | 8.78 | 8.90 | 8.72 | 8.90 | 0.05 | 0.56% | 8.87 | 3 | 8.90 | 3 | 0.00 |
| 2016-06-29 | 2486 | 366196 | 119 | 3250784 | 8.84 | 8.92 | 8.81 | 8.83 | 0.07 | -0.79% | 8.83 | 5 | 8.89 | 8 | 0.00 |
| 2016-06-30 | 2486 | 313103 | 86 | 2779964 | 8.85 | 8.90 | 8.80 | 8.90 | 0.07 | 0.79% | 8.89 | 15 | 8.90 | 49 | 0.00 |
| 2016-07-01 | 2486 | 362322 | 136 | 3217800 | 8.90 | 8.94 | 8.81 | 8.89 | 0.01 | -0.11% | 8.83 | 7 | 8.89 | 4 | 0.00 |
| 2016-07-04 | 2486 | 787724 | 165 | 7030077 | 8.75 | 9.05 | 8.75 | 8.95 | 0.06 | 0.67% | 8.95 | 13 | 8.96 | 14 | 0.00 |
| 2016-07-06 | 2486 | 280000 | 94 | 2504600 | 8.91 | 9.02 | 8.83 | 8.95 | 0.07 | 0% | 8.94 | 4 | 8.97 | 10 | 0.00 |
| 2016-07-07 | 2486 | 1425277 | 536 | 13461965 | 8.99 | 9.79 | 8.99 | 9.78 | 0.83 | 9.27% | 9.77 | 20 | 9.78 | 9 | 0.00 |
| 2016-07-11 | 2486 | 1137668 | 386 | 11049630 | 9.72 | 9.88 | 9.45 | 9.85 | 0.07 | 0.72% | 9.85 | 15 | 9.86 | 2 | 0.00 |
| 2016-07-12 | 2486 | 459709 | 212 | 4545936 | 9.85 | 9.97 | 9.76 | 9.94 | 0.09 | 0.91% | 9.86 | 5 | 9.95 | 18 | 0.00 |
| 2016-07-13 | 2486 | 1505186 | 425 | 15221680 | 9.94 | 10.20 | 9.94 | 10.05 | 0.11 | 1.11% | 10.00 | 57 | 10.05 | 3 | 0.00 |
| 2016-07-14 | 2486 | 512197 | 165 | 5126819 | 10.00 | 10.10 | 9.95 | 9.95 | 0.10 | -1% | 9.94 | 3 | 9.95 | 8 | 0.00 |
| 2016-07-15 | 2486 | 1451116 | 341 | 14476209 | 9.95 | 10.15 | 9.83 | 10.00 | 0.05 | 0.5% | 9.99 | 7 | 10.00 | 6 | 0.00 |
| 2016-07-18 | 2486 | 242153 | 124 | 2405738 | 9.97 | 10.05 | 9.86 | 9.86 | 0.14 | -1.4% | 9.86 | 11 | 9.93 | 2 | 0.00 |
| 2016-07-19 | 2486 | 393981 | 183 | 3844855 | 9.86 | 9.90 | 9.70 | 9.70 | 0.16 | -1.62% | 9.69 | 2 | 9.70 | 1 | 0.00 |
| 2016-07-20 | 2486 | 273050 | 116 | 2647242 | 9.71 | 9.78 | 9.64 | 9.65 | 0.05 | -0.52% | 9.65 | 3 | 9.69 | 8 | 0.00 |
| 2016-07-21 | 2486 | 645015 | 204 | 6252574 | 9.63 | 9.75 | 9.63 | 9.66 | 0.01 | 0.1% | 9.66 | 13 | 9.72 | 10 | 0.00 |
| 2016-07-22 | 2486 | 1854343 | 746 | 18686951 | 9.70 | 10.50 | 9.70 | 10.15 | 0.49 | 5.07% | 10.15 | 3 | 10.20 | 17 | 0.00 |
| 2016-07-25 | 2486 | 590005 | 274 | 5886135 | 10.15 | 10.30 | 9.78 | 9.80 | 0.35 | -3.45% | 9.80 | 3 | 9.86 | 6 | 0.00 |
| 2016-07-26 | 2486 | 317613 | 143 | 3114009 | 9.78 | 9.88 | 9.72 | 9.75 | 0.05 | -0.51% | 9.75 | 5 | 9.80 | 7 | 0.00 |
| 2016-07-27 | 2486 | 583400 | 287 | 5613587 | 9.76 | 9.84 | 9.45 | 9.45 | 0.30 | -3.08% | 9.45 | 6 | 9.47 | 2 | 0.00 |
| 2016-07-28 | 2486 | 425199 | 224 | 4001736 | 9.48 | 9.48 | 9.31 | 9.31 | 0.14 | -1.48% | 9.31 | 6 | 9.37 | 4 | 0.00 |
| 2016-07-29 | 2486 | 200004 | 124 | 1854406 | 9.32 | 9.36 | 9.20 | 9.24 | 0.07 | -0.75% | 9.23 | 33 | 9.26 | 1 | 0.00 |
| 2016-08-01 | 2486 | 242503 | 95 | 2247604 | 9.28 | 9.31 | 9.21 | 9.22 | 0.02 | -0.22% | 9.22 | 22 | 9.25 | 38 | 0.00 |
| 2016-08-02 | 2486 | 112899 | 71 | 1041080 | 9.30 | 9.30 | 9.20 | 9.21 | 0.01 | -0.11% | 9.21 | 17 | 9.24 | 1 | 0.00 |
| 2016-08-03 | 2486 | 247157 | 113 | 2277481 | 9.22 | 9.28 | 9.15 | 9.18 | 0.03 | -0.33% | 9.18 | 9 | 9.25 | 7 | 0.00 |
| 2016-08-04 | 2486 | 477499 | 249 | 4464018 | 9.20 | 9.50 | 9.20 | 9.30 | 0.12 | 1.31% | 9.30 | 11 | 9.35 | 3 | 0.00 |
| 2016-08-05 | 2486 | 132378 | 78 | 1233516 | 9.38 | 9.39 | 9.28 | 9.28 | 0.02 | -0.22% | 9.27 | 12 | 9.34 | 2 | 0.00 |
| 2016-08-08 | 2486 | 221251 | 106 | 2053225 | 9.28 | 9.30 | 9.21 | 9.21 | 0.07 | -0.75% | 9.21 | 2 | 9.26 | 3 | 0.00 |
| 2016-08-09 | 2486 | 171121 | 105 | 1583195 | 9.17 | 9.32 | 9.17 | 9.17 | 0.04 | -0.43% | 9.17 | 9 | 9.23 | 3 | 0.00 |
| 2016-08-10 | 2486 | 282245 | 146 | 2551413 | 9.22 | 9.22 | 8.98 | 9.00 | 0.17 | -1.85% | 8.99 | 5 | 9.02 | 4 | 0.00 |
| 2016-08-11 | 2486 | 201037 | 125 | 1796640 | 9.00 | 9.02 | 8.88 | 8.90 | 0.10 | -1.11% | 8.89 | 4 | 8.90 | 9 | 0.00 |
| 2016-08-12 | 2486 | 209014 | 87 | 1861582 | 8.90 | 8.94 | 8.90 | 8.90 | 0.00 | 0% | 8.90 | 3 | 8.92 | 46 | 0.00 |
| 2016-08-15 | 2486 | 139212 | 64 | 1242058 | 8.90 | 9.01 | 8.88 | 8.98 | 0.08 | 0.9% | 8.94 | 2 | 8.99 | 5 | 0.00 |
| 2016-08-16 | 2486 | 61090 | 40 | 550290 | 8.95 | 9.07 | 8.95 | 9.05 | 0.07 | 0.78% | 8.98 | 3 | 9.05 | 3 | 0.00 |
| 2016-08-17 | 2486 | 194778 | 143 | 1781929 | 9.10 | 9.20 | 9.10 | 9.18 | 0.13 | 1.44% | 9.15 | 5 | 9.18 | 4 | 0.00 |
| 2016-08-18 | 2486 | 58091 | 51 | 530293 | 9.13 | 9.16 | 9.10 | 9.15 | 0.03 | -0.33% | 9.13 | 2 | 9.16 | 3 | 0.00 |
| 2016-08-19 | 2486 | 106774 | 64 | 973364 | 9.14 | 9.14 | 9.10 | 9.10 | 0.05 | -0.55% | 9.10 | 11 | 9.13 | 30 | 0.00 |
| 2016-08-22 | 2486 | 82104 | 98 | 735159 | 9.05 | 9.05 | 8.91 | 8.91 | 0.19 | -2.09% | 8.91 | 6 | 8.98 | 3 | 0.00 |
| 2016-08-23 | 2486 | 142040 | 92 | 1264450 | 8.91 | 8.97 | 8.87 | 8.89 | 0.02 | -0.22% | 8.89 | 10 | 8.93 | 2 | 0.00 |
| 2016-08-24 | 2486 | 156463 | 77 | 1393635 | 8.90 | 8.96 | 8.87 | 8.90 | 0.01 | 0.11% | 8.90 | 23 | 8.94 | 6 | 0.00 |
| 2016-08-25 | 2486 | 189025 | 122 | 1691073 | 8.90 | 9.01 | 8.90 | 8.95 | 0.05 | 0.56% | 8.95 | 4 | 9.00 | 1 | 0.00 |
| 2016-08-26 | 2486 | 198006 | 150 | 1792144 | 9.05 | 9.08 | 9.01 | 9.01 | 0.06 | 0.67% | 9.01 | 5 | 9.08 | 8 | 0.00 |
| 2016-08-29 | 2486 | 190076 | 185 | 1710555 | 9.01 | 9.15 | 8.91 | 8.91 | 0.10 | -1.11% | 8.91 | 8 | 9.01 | 10 | 0.00 |
| 2016-08-30 | 2486 | 899339 | 439 | 8252558 | 8.93 | 9.25 | 8.93 | 9.23 | 0.32 | 3.59% | 9.23 | 3 | 9.24 | 18 | 0.00 |
| 2016-08-31 | 2486 | 1733858 | 648 | 16391499 | 9.25 | 9.57 | 9.25 | 9.53 | 0.30 | 3.25% | 9.53 | 5 | 9.54 | 6 | 0.00 |
| 2016-09-01 | 2486 | 1073558 | 441 | 10426300 | 9.60 | 9.80 | 9.58 | 9.64 | 0.11 | 1.15% | 9.64 | 3 | 9.67 | 9 | 0.00 |
| 2016-09-02 | 2486 | 471757 | 210 | 4481853 | 9.65 | 9.70 | 9.39 | 9.39 | 0.25 | -2.59% | 9.38 | 2 | 9.48 | 18 | 0.00 |
| 2016-09-05 | 2486 | 189052 | 76 | 1781199 | 9.47 | 9.47 | 9.40 | 9.42 | 0.03 | 0.32% | 9.40 | 3 | 9.43 | 12 | 0.00 |
| 2016-09-06 | 2486 | 157755 | 74 | 1494928 | 9.42 | 9.53 | 9.42 | 9.42 | 0.00 | 0% | 9.41 | 6 | 9.45 | 15 | 0.00 |
| 2016-09-07 | 2486 | 143912 | 83 | 1351739 | 9.43 | 9.48 | 9.35 | 9.35 | 0.07 | -0.74% | 9.35 | 5 | 9.39 | 2 | 0.00 |
| 2016-09-08 | 2486 | 287046 | 139 | 2704417 | 9.35 | 9.50 | 9.35 | 9.42 | 0.07 | 0.75% | 9.40 | 20 | 9.42 | 4 | 0.00 |
| 2016-09-09 | 2486 | 234503 | 185 | 2192575 | 9.40 | 9.44 | 9.28 | 9.36 | 0.06 | -0.64% | 9.31 | 2 | 9.37 | 1 | 0.00 |
| 2016-09-10 | 2486 | 104106 | 63 | 962244 | 9.22 | 9.28 | 9.22 | 9.25 | 0.11 | -1.18% | 9.25 | 3 | 9.29 | 4 | 0.00 |
| 2016-09-12 | 2486 | 127099 | 68 | 1174485 | 9.25 | 9.26 | 9.20 | 9.20 | 0.05 | -0.54% | 9.19 | 2 | 9.26 | 10 | 0.00 |
| 2016-09-13 | 2486 | 129438 | 66 | 1187982 | 9.27 | 9.27 | 9.10 | 9.14 | 0.06 | -0.65% | 9.10 | 1 | 9.14 | 4 | 0.00 |
| 2016-09-14 | 2486 | 133054 | 52 | 1208511 | 9.10 | 9.14 | 9.04 | 9.11 | 0.03 | -0.33% | 9.08 | 1 | 9.12 | 3 | 0.00 |
| 2016-09-19 | 2486 | 264046 | 105 | 2437000 | 9.19 | 9.33 | 9.12 | 9.24 | 0.13 | 1.43% | 9.24 | 6 | 9.25 | 6 | 0.00 |
| 2016-09-20 | 2486 | 509810 | 166 | 4805362 | 9.22 | 9.54 | 9.22 | 9.42 | 0.18 | 1.95% | 9.38 | 4 | 9.42 | 3 | 0.00 |
| 2016-09-21 | 2486 | 502576 | 193 | 4781183 | 9.44 | 9.55 | 9.41 | 9.43 | 0.01 | 0.11% | 9.43 | 3 | 9.49 | 9 | 0.00 |
| 2016-09-22 | 2486 | 272544 | 116 | 2586061 | 9.50 | 9.54 | 9.43 | 9.43 | 0.00 | 0% | 9.43 | 11 | 9.46 | 16 | 0.00 |
| 2016-09-23 | 2486 | 350367 | 190 | 3304864 | 9.50 | 9.54 | 9.35 | 9.35 | 0.08 | -0.85% | 9.35 | 22 | 9.42 | 99 | 0.00 |
| 2016-09-26 | 2486 | 2829194 | 503 | 26773133 | 9.34 | 9.62 | 9.30 | 9.48 | 0.13 | 1.39% | 9.48 | 9 | 9.50 | 10 | 0.00 |
| 2016-09-29 | 2486 | 594818 | 253 | 5629082 | 9.50 | 9.59 | 9.34 | 9.34 | 0.14 | -1.48% | 9.34 | 3 | 9.36 | 1 | 0.00 |
| 2016-09-30 | 2486 | 468294 | 180 | 4306609 | 9.30 | 9.35 | 9.13 | 9.15 | 0.19 | -2.03% | 9.15 | 1 | 9.19 | 3 | 0.00 |
| 2016-10-03 | 2486 | 213196 | 111 | 1968416 | 9.16 | 9.30 | 9.16 | 9.27 | 0.12 | 1.31% | 9.25 | 5 | 9.27 | 2 | 0.00 |
| 2016-10-04 | 2486 | 185007 | 73 | 1713643 | 9.31 | 9.31 | 9.25 | 9.26 | 0.01 | -0.11% | 9.26 | 5 | 9.27 | 18 | 0.00 |
| 2016-10-05 | 2486 | 164621 | 69 | 1515959 | 9.17 | 9.25 | 9.17 | 9.20 | 0.06 | -0.65% | 9.18 | 7 | 9.20 | 2 | 0.00 |
| 2016-10-06 | 2486 | 163614 | 57 | 1505074 | 9.24 | 9.25 | 9.17 | 9.18 | 0.02 | -0.22% | 9.18 | 3 | 9.20 | 2 | 0.00 |
| 2016-10-07 | 2486 | 220762 | 114 | 2001548 | 9.17 | 9.17 | 9.00 | 9.00 | 0.18 | -1.96% | 9.00 | 19 | 9.07 | 2 | 0.00 |
| 2016-10-11 | 2486 | 796098 | 296 | 6977644 | 9.01 | 9.09 | 8.46 | 8.59 | 0.41 | -4.56% | 8.57 | 6 | 8.60 | 2 | 0.00 |
| 2016-10-12 | 2486 | 282925 | 130 | 2463729 | 8.59 | 8.78 | 8.59 | 8.69 | 0.10 | 1.16% | 8.66 | 8 | 8.69 | 1 | 0.00 |
| 2016-10-13 | 2486 | 357653 | 146 | 3114963 | 8.75 | 8.84 | 8.60 | 8.65 | 0.04 | -0.46% | 8.64 | 2 | 8.65 | 1 | 0.00 |
| 2016-10-14 | 2486 | 171901 | 90 | 1475486 | 8.72 | 8.72 | 8.52 | 8.54 | 0.11 | -1.27% | 8.54 | 3 | 8.57 | 5 | 0.00 |
| 2016-10-17 | 2486 | 254300 | 135 | 2134526 | 8.54 | 8.54 | 8.25 | 8.42 | 0.12 | -1.41% | 8.40 | 2 | 8.42 | 5 | 0.00 |
| 2016-10-18 | 2486 | 141079 | 75 | 1189739 | 8.47 | 8.48 | 8.40 | 8.40 | 0.02 | -0.24% | 8.40 | 10 | 8.46 | 1 | 0.00 |
| 2016-10-19 | 2486 | 401826 | 165 | 3406976 | 8.40 | 8.57 | 8.40 | 8.42 | 0.02 | 0.24% | 8.42 | 2 | 8.48 | 5 | 0.00 |
| 2016-10-20 | 2486 | 116457 | 68 | 980872 | 8.42 | 8.48 | 8.33 | 8.43 | 0.01 | 0.12% | 8.43 | 4 | 8.47 | 9 | 0.00 |
| 2016-10-21 | 2486 | 170197 | 97 | 1448847 | 8.49 | 8.56 | 8.43 | 8.48 | 0.05 | 0.59% | 8.47 | 7 | 8.52 | 4 | 0.00 |
| 2016-10-24 | 2486 | 230003 | 103 | 1975024 | 8.49 | 8.62 | 8.49 | 8.59 | 0.11 | 1.3% | 8.57 | 4 | 8.59 | 3 | 0.00 |
| 2016-10-25 | 2486 | 186463 | 71 | 1613859 | 8.65 | 8.70 | 8.60 | 8.63 | 0.04 | 0.47% | 8.63 | 9 | 8.67 | 7 | 0.00 |
| 2016-10-26 | 2486 | 72084 | 45 | 623188 | 8.70 | 8.70 | 8.62 | 8.62 | 0.01 | -0.12% | 8.61 | 4 | 8.66 | 3 | 0.00 |
| 2016-10-27 | 2486 | 111048 | 59 | 955930 | 8.62 | 8.69 | 8.57 | 8.61 | 0.01 | -0.12% | 8.58 | 1 | 8.62 | 5 | 0.00 |
| 2016-10-28 | 2486 | 173552 | 84 | 1496711 | 8.65 | 8.68 | 8.57 | 8.57 | 0.04 | -0.46% | 8.57 | 1 | 8.59 | 5 | 0.00 |
| 2016-10-31 | 2486 | 154273 | 53 | 1311984 | 8.56 | 8.56 | 8.49 | 8.49 | 0.08 | -0.93% | 8.49 | 2 | 8.50 | 3 | 0.00 |
| 2016-11-01 | 2486 | 293402 | 150 | 2527276 | 8.57 | 8.67 | 8.55 | 8.55 | 0.06 | 0.71% | 8.55 | 1 | 8.57 | 1 | 0.00 |
| 2016-11-02 | 2486 | 185098 | 106 | 1565638 | 8.54 | 8.55 | 8.35 | 8.40 | 0.15 | -1.75% | 8.38 | 1 | 8.40 | 2 | 0.00 |
| 2016-11-03 | 2486 | 170263 | 103 | 1422356 | 8.39 | 8.43 | 8.29 | 8.29 | 0.11 | -1.31% | 8.29 | 4 | 8.35 | 2 | 0.00 |
| 2016-11-04 | 2486 | 159183 | 79 | 1318792 | 8.35 | 8.35 | 8.25 | 8.28 | 0.01 | -0.12% | 8.27 | 3 | 8.28 | 2 | 0.00 |
| 2016-11-07 | 2486 | 349752 | 169 | 2855649 | 8.28 | 8.28 | 8.12 | 8.14 | 0.14 | -1.69% | 8.14 | 2 | 8.15 | 2 | 0.00 |
| 2016-11-08 | 2486 | 265306 | 130 | 2165299 | 8.14 | 8.25 | 8.08 | 8.14 | 0.00 | 0% | 8.09 | 12 | 8.14 | 18 | 0.00 |
| 2016-11-09 | 2486 | 452414 | 226 | 3626699 | 8.19 | 8.19 | 7.81 | 8.00 | 0.14 | -1.72% | 8.00 | 11 | 8.01 | 5 | 0.00 |
| 2016-11-10 | 2486 | 294010 | 136 | 2375140 | 8.02 | 8.11 | 8.02 | 8.09 | 0.09 | 1.13% | 8.08 | 2 | 8.09 | 4 | 0.00 |
| 2016-11-11 | 2486 | 141367 | 75 | 1130866 | 8.08 | 8.08 | 7.92 | 8.00 | 0.09 | -1.11% | 7.99 | 11 | 8.00 | 1 | 0.00 |
| 2016-11-14 | 2486 | 223160 | 75 | 1782377 | 7.99 | 8.07 | 7.90 | 7.97 | 0.03 | -0.38% | 7.97 | 3 | 7.98 | 6 | 0.00 |
| 2016-11-15 | 2486 | 286255 | 96 | 2275773 | 7.92 | 8.00 | 7.90 | 7.92 | 0.05 | -0.63% | 7.91 | 1 | 7.92 | 2 | 0.00 |
| 2016-11-16 | 2486 | 322006 | 158 | 2570222 | 8.02 | 8.07 | 7.92 | 7.92 | 0.00 | 0% | 7.92 | 2 | 7.97 | 2 | 0.00 |
| 2016-11-17 | 2486 | 199017 | 64 | 1586777 | 8.00 | 8.04 | 7.90 | 7.97 | 0.05 | 0.63% | 7.94 | 11 | 7.97 | 4 | 0.00 |
| 2016-11-18 | 2486 | 376729 | 116 | 3011203 | 7.93 | 8.02 | 7.92 | 7.99 | 0.02 | 0.25% | 7.99 | 11 | 8.02 | 15 | 0.00 |
| 2016-11-21 | 2486 | 274477 | 104 | 2200746 | 7.96 | 8.05 | 7.96 | 8.02 | 0.03 | 0.38% | 8.02 | 5 | 8.03 | 5 | 0.00 |
| 2016-11-22 | 2486 | 289833 | 178 | 2355748 | 8.04 | 8.20 | 8.04 | 8.07 | 0.05 | 0.62% | 8.07 | 5 | 8.08 | 10 | 0.00 |
| 2016-11-23 | 2486 | 193614 | 125 | 1559822 | 8.17 | 8.17 | 7.98 | 7.98 | 0.09 | -1.12% | 7.98 | 9 | 8.01 | 4 | 0.00 |
| 2016-11-24 | 2486 | 190201 | 70 | 1514498 | 8.05 | 8.05 | 7.93 | 7.93 | 0.05 | -0.63% | 7.93 | 3 | 7.97 | 2 | 0.00 |
| 2016-11-25 | 2486 | 173191 | 70 | 1377815 | 7.91 | 8.00 | 7.91 | 7.94 | 0.01 | 0.13% | 7.93 | 13 | 7.94 | 8 | 0.00 |
| 2016-11-28 | 2486 | 297143 | 127 | 2388264 | 8.00 | 8.10 | 7.98 | 8.06 | 0.12 | 1.51% | 8.04 | 10 | 8.06 | 2 | 0.00 |
| 2016-11-29 | 2486 | 427207 | 162 | 3458093 | 8.06 | 8.15 | 8.05 | 8.10 | 0.04 | 0.5% | 8.09 | 4 | 8.10 | 3 | 0.00 |
| 2016-11-30 | 2486 | 87241 | 40 | 705441 | 8.10 | 8.11 | 8.06 | 8.06 | 0.04 | -0.49% | 8.06 | 7 | 8.09 | 5 | 0.00 |
| 2016-12-01 | 2486 | 344765 | 180 | 2831346 | 8.12 | 8.27 | 8.11 | 8.24 | 0.18 | 2.23% | 8.24 | 3 | 8.25 | 7 | 0.00 |
| 2016-12-02 | 2486 | 471001 | 156 | 3904118 | 8.40 | 8.40 | 8.18 | 8.19 | 0.05 | -0.61% | 8.19 | 8 | 8.24 | 20 | 0.00 |
| 2016-12-05 | 2486 | 395520 | 177 | 3235894 | 8.20 | 8.24 | 8.14 | 8.16 | 0.03 | -0.37% | 8.16 | 6 | 8.18 | 8 | 0.00 |
| 2016-12-06 | 2486 | 197272 | 85 | 1613775 | 8.24 | 8.25 | 8.16 | 8.16 | 0.00 | 0% | 8.16 | 16 | 8.19 | 3 | 0.00 |
| 2016-12-07 | 2486 | 413052 | 203 | 3416025 | 8.15 | 8.37 | 8.15 | 8.21 | 0.05 | 0.61% | 8.21 | 7 | 8.24 | 4 | 0.00 |
| 2016-12-08 | 2486 | 315320 | 176 | 2621470 | 8.35 | 8.41 | 8.24 | 8.24 | 0.03 | 0.37% | 8.24 | 1 | 8.28 | 5 | 0.00 |
| 2016-12-09 | 2486 | 255036 | 138 | 2112468 | 8.25 | 8.36 | 8.25 | 8.28 | 0.04 | 0.49% | 8.28 | 2 | 8.29 | 2 | 0.00 |
| 2016-12-12 | 2486 | 129954 | 78 | 1070172 | 8.33 | 8.33 | 8.19 | 8.19 | 0.09 | -1.09% | 8.18 | 5 | 8.23 | 4 | 0.00 |
| 2016-12-13 | 2486 | 216198 | 93 | 1777916 | 8.20 | 8.28 | 8.18 | 8.20 | 0.01 | 0.12% | 8.20 | 11 | 8.21 | 2 | 0.00 |
| 2016-12-14 | 2486 | 113109 | 44 | 927496 | 8.21 | 8.21 | 8.20 | 8.20 | 0.00 | 0% | 8.19 | 2 | 8.20 | 8 | 0.00 |
| 2016-12-15 | 2486 | 112099 | 58 | 919096 | 8.24 | 8.25 | 8.18 | 8.19 | 0.01 | -0.12% | 8.18 | 3 | 8.19 | 5 | 0.00 |
| 2016-12-16 | 2486 | 170807 | 86 | 1398891 | 8.23 | 8.23 | 8.16 | 8.17 | 0.02 | -0.24% | 8.17 | 27 | 8.19 | 6 | 0.00 |
| 2016-12-19 | 2486 | 272104 | 136 | 2215544 | 8.17 | 8.25 | 8.07 | 8.08 | 0.09 | -1.1% | 8.08 | 2 | 8.10 | 6 | 0.00 |
| 2016-12-20 | 2486 | 392719 | 134 | 3218529 | 8.07 | 8.29 | 8.06 | 8.29 | 0.21 | 2.6% | 8.28 | 10 | 8.29 | 4 | 0.00 |
| 2016-12-21 | 2486 | 575009 | 196 | 4789812 | 8.35 | 8.37 | 8.28 | 8.30 | 0.01 | 0.12% | 8.30 | 29 | 8.33 | 2 | 0.00 |
| 2016-12-22 | 2486 | 207659 | 85 | 1711142 | 8.30 | 8.30 | 8.20 | 8.23 | 0.07 | -0.84% | 8.22 | 4 | 8.23 | 5 | 0.00 |
| 2016-12-23 | 2486 | 426200 | 94 | 3501742 | 8.23 | 8.23 | 8.17 | 8.17 | 0.06 | -0.73% | 8.16 | 14 | 8.21 | 7 | 0.00 |
| 2016-12-26 | 2486 | 361615 | 104 | 2990779 | 8.25 | 8.32 | 8.18 | 8.31 | 0.14 | 1.71% | 8.31 | 2 | 8.32 | 1 | 0.00 |
| 2016-12-27 | 2486 | 4292587 | 1160 | 38726789 | 8.32 | 9.14 | 8.30 | 9.14 | 0.83 | 9.99% | 9.14 | 526 | 0.00 | 0 | 0.00 |
| 2016-12-28 | 2486 | 2512990 | 907 | 22785809 | 9.17 | 9.20 | 8.94 | 8.94 | 0.20 | -2.19% | 8.94 | 15 | 8.96 | 3 | 0.00 |
| 2016-12-29 | 2486 | 1414540 | 637 | 12840958 | 8.91 | 9.25 | 8.91 | 8.92 | 0.02 | -0.22% | 8.92 | 15 | 8.98 | 1 | 0.00 |
| 2016-12-30 | 2486 | 697491 | 227 | 6269556 | 8.95 | 9.05 | 8.94 | 8.94 | 0.02 | 0.22% | 8.94 | 18 | 8.95 | 1 | 0.00 |