台中銀(2812)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 | 10.95 0 0% | 10.90 -0.05 -0.46% | 10.85 -0.05 -0.46% | 10.95 0.1 0.92% | 10.90 -0.05 -0.46% | 10.90 0 0% | 10.95 0.05 0.46% | 10.95 0 0% | 10.90 -0.05 -0.46% | 10.95 0.05 0.46% | 10.95 0 0% | 10.90 -0.05 -0.46% | 10.95 0.05 0.46% | 10.95 0 0% | 10.90 -0.05 -0.46% | 10.90 0 0% | 10.90 0 0% | 10.90 0 0% | 10.9 | |||||||||||||
| 2 月 | 10.80 -0.1 -0.92% | 10.80 0 0% | 10.90 0.1 0.93% | 10.85 -0.05 -0.46% | 10.85 0 0% | 10.90 0.05 0.46% | 10.85 -0.05 -0.46% | 10.80 -0.05 -0.46% | 10.85 0.05 0.46% | 10.80 -0.05 -0.46% | 10.85 0.05 0.46% | 10.80 -0.05 -0.46% | 10.85 0.05 0.46% | 10.75 -0.1 -0.92% | 10.80 0.05 0.47% | 10.75 -0.05 -0.46% | 10.80 0.05 0.47% | 10.8 | ||||||||||||||
| 3 月 | 10.70 -0.1 -0.93% | 10.70 0 0% | 10.65 -0.05 -0.47% | 10.65 0 0% | 10.55 -0.1 -0.94% | 10.55 0 0% | 10.60 0.05 0.47% | 10.50 -0.1 -0.94% | 10.55 0.05 0.48% | 10.50 -0.05 -0.47% | 10.45 -0.05 -0.48% | 10.45 0 0% | 10.40 -0.05 -0.48% | 10.30 -0.1 -0.96% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.35 0.1 0.98% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.44 | ||||||||||
| 4 月 | 10.40 0.1 0.97% | 10.35 -0.05 -0.48% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.40 0.05 0.48% | 10.40 0 0% | 10.35 -0.05 -0.48% | 10.30 -0.05 -0.48% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.35 0.05 0.49% | 10.25 -0.1 -0.97% | 10.20 -0.05 -0.49% | 10.05 -0.15 -1.47% | 10.05 0 0% | 10.15 0.1 1% | 10.05 -0.1 -0.99% | 10.26 | ||||||||||
| 5 月 | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.30 0.05 0.49% | 10.35 0.05 0.49% | 10.40 0.05 0.48% | 10.45 0.05 0.48% | 10.23 | ||||||||||
| 6 月 | 10.35 -0.1 -0.96% | 10.35 0 0% | 10.40 0.05 0.48% | 10.35 -0.05 -0.48% | 10.40 0.05 0.48% | 10.50 0.1 0.96% | 10.50 0 0% | 10.55 0.05 0.48% | 10.50 -0.05 -0.47% | 10.55 0.05 0.48% | 10.55 0 0% | 10.55 0 0% | 10.60 0.05 0.47% | 10.60 0 0% | 10.55 -0.05 -0.47% | 10.65 0.1 0.95% | 10.65 0 0% | 10.65 0 0% | 10.60 -0.05 -0.47% | 10.65 0.05 0.47% | 10.53 | |||||||||||
| 7 月 | 10.55 -0.1 -0.94% | 10.60 0.05 0.47% | 10.60 0 0% | 10.55 -0.05 -0.47% | 10.60 0.05 0.47% | 10.65 0.05 0.47% | 10.65 0 0% | 10.75 0.1 0.94% | 10.70 -0.05 -0.47% | 10.85 0.15 1.4% | 11.00 0.15 1.38% | 10.85 -0.15 -1.36% | 10.85 0 0% | 10.95 0.1 0.92% | 10.95 0 0% | 10.90 -0.05 -0.46% | 10.95 0.05 0.46% | 10.95 0 0% | 11.00 0.05 0.46% | 10.95 -0.05 -0.45% | 11.00 0.05 0.46% | 10.90 -0.1 -0.91% | 10.82 | |||||||||
| 8 月 | 10.85 -0.05 -0.46% | 10.85 0 0% | 10.75 -0.1 -0.92% | 10.65 -0.1 -0.93% | 10.70 0.05 0.47% | 10.70 0 0% | 10.75 0.05 0.47% | 10.75 0 0% | 10.75 0 0% | 10.75 0 0% | 10.80 0.05 0.47% | 10.85 0.05 0.46% | 10.90 0.05 0.46% | 10.95 0.05 0.46% | 10.90 -0.05 -0.46% | 11.00 0.1 0.92% | 11.05 0.05 0.45% | 11.05 0 0% | 11.00 -0.05 -0.45% | 10.45 -0.55 -5% | 10.45 0 0% | 10.79 | ||||||||||
| 9 月 | 10.40 -0.05 -0.48% | 10.40 0 0% | 10.35 -0.05 -0.48% | 10.40 0.05 0.48% | 10.40 0 0% | 10.55 0.15 1.44% | 10.65 0.1 0.95% | 10.65 0 0% | 10.60 -0.05 -0.47% | 10.55 -0.05 -0.47% | 10.55 0 0% | 10.50 -0.05 -0.47% | 10.45 -0.05 -0.48% | 10.55 0.1 0.96% | 10.50 -0.05 -0.47% | 10.50 0 0% | 10.55 0.05 0.48% | 10.40 -0.15 -1.42% | 10.40 0 0% | 10.30 -0.1 -0.96% | 10.30 0 0% | 10.47 | ||||||||||
| 10 月 | 10.30 0 0% | 10.30 0 0% | 10.45 0.15 1.46% | 10.45 0 0% | 10.35 -0.1 -0.96% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.10 -0.2 -1.94% | 10.20 0.1 0.99% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.00 -0.1 -0.99% | 10.10 0.1 1% | 10.10 0 0% | 10.10 0 0% | 10.15 0.05 0.5% | 10.15 0 0% | 10.05 -0.1 -0.99% | 10.15 0.1 1% | 10.15 0 0% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.19 | |||||||||
| 11 月 | 10.25 0.05 0.49% | 10.25 0 0% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.25 0.05 0.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.20 0 0% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.20 0 0% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.21 | |||||||||||
| 12 月 | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.30 0.05 0.49% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.25 0 0% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.15 0 0% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.21 |
說明:最高漲幅:1.46%最低跌幅:-5% 最高價:11.05最低價:10.00平均價:10.48,灰色底表示週末,漲106天(6.8)元,跌120天(-8.65)元,平盤88天
1%=28,0%=166,-0%=1,-1%=2,-2%=36,-3%=81,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014-01-02 | 2812 | 4372218 | 735 | 47874204 | 10.95 | 11.00 | 10.90 | 10.95 | 0.00 | 0% | 10.95 | 17 | 11.00 | 1144 | 8.49 |
| 2014-01-03 | 2812 | 2562249 | 402 | 27940930 | 10.95 | 10.95 | 10.85 | 10.90 | 0.05 | -0.46% | 10.90 | 528 | 10.95 | 775 | 8.45 |
| 2014-01-06 | 2812 | 3148685 | 639 | 34288879 | 10.90 | 10.95 | 10.85 | 10.85 | 0.05 | -0.46% | 10.85 | 1240 | 10.90 | 88 | 8.41 |
| 2014-01-07 | 2812 | 1115028 | 1356 | 12165761 | 10.85 | 10.95 | 10.85 | 10.95 | 0.10 | 0.92% | 10.90 | 170 | 10.95 | 1804 | 8.49 |
| 2014-01-08 | 2812 | 2629617 | 614 | 28670241 | 10.90 | 10.95 | 10.85 | 10.90 | 0.05 | -0.46% | 10.90 | 461 | 10.95 | 1407 | 8.45 |
| 2014-01-09 | 2812 | 3894258 | 663 | 42460358 | 10.90 | 10.95 | 10.85 | 10.90 | 0.00 | 0% | 10.90 | 343 | 10.95 | 1111 | 8.45 |
| 2014-01-10 | 2812 | 1404141 | 1293 | 15329159 | 10.95 | 10.95 | 10.90 | 10.95 | 0.05 | 0.46% | 10.90 | 857 | 10.95 | 1199 | 8.49 |
| 2014-01-13 | 2812 | 2266973 | 1409 | 24841533 | 10.95 | 11.00 | 10.95 | 10.95 | 0.00 | 0% | 10.95 | 181 | 11.00 | 1735 | 8.49 |
| 2014-01-14 | 2812 | 1270925 | 1246 | 13884458 | 10.95 | 11.00 | 10.90 | 10.90 | 0.05 | -0.46% | 10.90 | 1398 | 10.95 | 873 | 8.45 |
| 2014-01-15 | 2812 | 3902464 | 1832 | 42732121 | 10.95 | 11.00 | 10.90 | 10.95 | 0.05 | 0.46% | 10.95 | 82 | 11.00 | 1977 | 8.49 |
| 2014-01-16 | 2812 | 1894053 | 1308 | 20708011 | 11.00 | 11.00 | 10.90 | 10.95 | 0.00 | 0% | 10.90 | 1370 | 10.95 | 863 | 8.49 |
| 2014-01-17 | 2812 | 3158673 | 1358 | 34432872 | 10.90 | 10.95 | 10.85 | 10.90 | 0.05 | -0.46% | 10.90 | 59 | 10.95 | 1453 | 8.45 |
| 2014-01-20 | 2812 | 2798817 | 1869 | 30550742 | 10.90 | 10.95 | 10.90 | 10.95 | 0.05 | 0.46% | 10.90 | 2066 | 10.95 | 670 | 8.49 |
| 2014-01-21 | 2812 | 4666273 | 1991 | 50994112 | 10.95 | 11.00 | 10.90 | 10.95 | 0.00 | 0% | 10.95 | 11 | 11.00 | 1855 | 8.49 |
| 2014-01-22 | 2812 | 3028734 | 2585 | 33054098 | 10.95 | 10.95 | 10.90 | 10.90 | 0.05 | -0.46% | 10.90 | 967 | 10.95 | 824 | 8.45 |
| 2014-01-23 | 2812 | 2924658 | 1963 | 31943934 | 10.90 | 10.95 | 10.90 | 10.90 | 0.00 | 0% | 10.90 | 1709 | 10.95 | 1091 | 8.45 |
| 2014-01-24 | 2812 | 3687486 | 1768 | 40116018 | 10.90 | 10.95 | 10.85 | 10.90 | 0.00 | 0% | 10.90 | 15 | 10.95 | 2281 | 8.45 |
| 2014-01-27 | 2812 | 2980008 | 1016 | 32318103 | 10.80 | 10.90 | 10.80 | 10.90 | 0.00 | 0% | 10.85 | 447 | 10.90 | 790 | 8.45 |
| 2014-02-05 | 2812 | 4836347 | 1117 | 52194973 | 10.80 | 10.85 | 10.75 | 10.80 | 0.10 | -0.92% | 10.75 | 502 | 10.80 | 674 | 8.37 |
| 2014-02-06 | 2812 | 2406344 | 746 | 25979574 | 10.80 | 10.85 | 10.75 | 10.80 | 0.00 | 0% | 10.80 | 693 | 10.85 | 672 | 8.37 |
| 2014-02-07 | 2812 | 2937841 | 1827 | 31860891 | 10.85 | 10.90 | 10.80 | 10.90 | 0.10 | 0.93% | 10.85 | 3 | 10.90 | 811 | 8.45 |
| 2014-02-10 | 2812 | 3962603 | 856 | 43116263 | 10.90 | 10.95 | 10.80 | 10.85 | 0.05 | -0.46% | 10.85 | 1 | 10.90 | 610 | 8.41 |
| 2014-02-11 | 2812 | 3868764 | 1115 | 42068125 | 10.90 | 10.90 | 10.85 | 10.85 | 0.00 | 0% | 10.85 | 209 | 10.90 | 1456 | 8.41 |
| 2014-02-12 | 2812 | 3400306 | 783 | 37074637 | 10.90 | 10.95 | 10.85 | 10.90 | 0.05 | 0.46% | 10.90 | 18 | 10.95 | 2274 | 8.45 |
| 2014-02-13 | 2812 | 3077115 | 602 | 33412622 | 10.90 | 10.90 | 10.80 | 10.85 | 0.05 | -0.46% | 10.85 | 42 | 10.90 | 517 | 8.41 |
| 2014-02-14 | 2812 | 5942761 | 1608 | 64471048 | 10.85 | 10.90 | 10.80 | 10.80 | 0.05 | -0.46% | 10.80 | 431 | 10.85 | 153 | 8.37 |
| 2014-02-17 | 2812 | 2567865 | 1385 | 27907568 | 10.85 | 10.90 | 10.80 | 10.85 | 0.05 | 0.46% | 10.80 | 1630 | 10.85 | 5 | 8.41 |
| 2014-02-18 | 2812 | 2354962 | 479 | 25507965 | 10.85 | 10.90 | 10.80 | 10.80 | 0.05 | -0.46% | 10.80 | 1601 | 10.85 | 10 | 8.37 |
| 2014-02-19 | 2812 | 2133832 | 480 | 23092362 | 10.85 | 10.85 | 10.80 | 10.85 | 0.05 | 0.46% | 10.80 | 731 | 10.85 | 246 | 8.41 |
| 2014-02-20 | 2812 | 1660274 | 415 | 17944033 | 10.80 | 10.85 | 10.80 | 10.80 | 0.05 | -0.46% | 10.80 | 714 | 10.85 | 838 | 8.37 |
| 2014-02-21 | 2812 | 3625096 | 482 | 39315307 | 10.85 | 10.90 | 10.80 | 10.85 | 0.05 | 0.46% | 10.80 | 2016 | 10.85 | 28 | 8.41 |
| 2014-02-24 | 2812 | 4408961 | 760 | 47694397 | 10.85 | 10.90 | 10.75 | 10.75 | 0.10 | -0.92% | 10.75 | 1541 | 10.80 | 218 | 8.33 |
| 2014-02-25 | 2812 | 2147486 | 464 | 23156795 | 10.80 | 10.85 | 10.75 | 10.80 | 0.05 | 0.47% | 10.75 | 829 | 10.80 | 239 | 8.37 |
| 2014-02-26 | 2812 | 1502886 | 565 | 16185399 | 10.80 | 10.85 | 10.75 | 10.75 | 0.05 | -0.46% | 10.75 | 748 | 10.80 | 299 | 8.33 |
| 2014-02-27 | 2812 | 2936986 | 437 | 31617526 | 10.75 | 10.80 | 10.75 | 10.80 | 0.05 | 0.47% | 10.75 | 372 | 10.80 | 292 | 8.37 |
| 2014-03-03 | 2812 | 2388582 | 555 | 25610595 | 10.80 | 10.80 | 10.70 | 10.70 | 0.10 | -0.93% | 10.70 | 594 | 10.75 | 593 | 8.29 |
| 2014-03-04 | 2812 | 2023212 | 392 | 21616037 | 10.70 | 10.75 | 10.65 | 10.70 | 0.00 | 0% | 10.65 | 699 | 10.70 | 92 | 8.29 |
| 2014-03-05 | 2812 | 3912707 | 660 | 41773996 | 10.70 | 10.75 | 10.65 | 10.65 | 0.05 | -0.47% | 10.65 | 1032 | 10.70 | 1676 | 8.26 |
| 2014-03-06 | 2812 | 7269441 | 1005 | 77373605 | 10.70 | 10.70 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 61 | 10.70 | 661 | 8.26 |
| 2014-03-07 | 2812 | 7083971 | 1117 | 75113456 | 10.65 | 10.70 | 10.55 | 10.55 | 0.10 | -0.94% | 10.55 | 408 | 10.60 | 928 | 8.18 |
| 2014-03-10 | 2812 | 7661368 | 1060 | 81327754 | 10.60 | 10.70 | 10.55 | 10.55 | 0.00 | 0% | 10.55 | 2428 | 10.60 | 1543 | 8.18 |
| 2014-03-11 | 2812 | 3180322 | 481 | 33706318 | 10.60 | 10.65 | 10.55 | 10.60 | 0.05 | 0.47% | 10.55 | 1944 | 10.60 | 628 | 8.22 |
| 2014-03-12 | 2812 | 7421390 | 1120 | 78076876 | 10.60 | 10.65 | 10.45 | 10.50 | 0.10 | -0.94% | 10.50 | 349 | 10.55 | 696 | 8.14 |
| 2014-03-13 | 2812 | 10644363 | 1187 | 111846248 | 10.55 | 10.55 | 10.45 | 10.55 | 0.05 | 0.48% | 10.50 | 787 | 10.55 | 60 | 8.18 |
| 2014-03-14 | 2812 | 4737296 | 645 | 49731874 | 10.50 | 10.55 | 10.45 | 10.50 | 0.05 | -0.47% | 10.45 | 2324 | 10.50 | 1825 | 8.14 |
| 2014-03-17 | 2812 | 7532119 | 1069 | 78715834 | 10.50 | 10.50 | 10.40 | 10.45 | 0.05 | -0.48% | 10.40 | 2180 | 10.45 | 159 | 8.10 |
| 2014-03-18 | 2812 | 7488314 | 881 | 78271669 | 10.50 | 10.50 | 10.40 | 10.45 | 0.00 | 0% | 10.45 | 554 | 10.50 | 606 | 8.10 |
| 2014-03-19 | 2812 | 7751381 | 1199 | 80741786 | 10.45 | 10.50 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 730 | 10.45 | 1165 | 8.06 |
| 2014-03-20 | 2812 | 4138802 | 683 | 42826883 | 10.40 | 10.40 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 1885 | 10.35 | 1088 | 7.98 |
| 2014-03-21 | 2812 | 8111900 | 1081 | 83314490 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 391 | 10.30 | 1754 | 7.98 |
| 2014-03-24 | 2812 | 5187874 | 889 | 53075573 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 864 | 10.25 | 1655 | 7.95 |
| 2014-03-25 | 2812 | 4618233 | 608 | 47550772 | 10.25 | 10.35 | 10.20 | 10.35 | 0.10 | 0.98% | 10.30 | 394 | 10.35 | 779 | 8.02 |
| 2014-03-26 | 2812 | 4897352 | 829 | 50473125 | 10.35 | 10.35 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 2756 | 10.30 | 1724 | 7.98 |
| 2014-03-27 | 2812 | 5457333 | 968 | 56294192 | 10.30 | 10.35 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 1169 | 10.35 | 214 | 8.02 |
| 2014-03-28 | 2812 | 4495289 | 597 | 46363542 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | -0.48% | 10.30 | 497 | 10.35 | 666 | 7.98 |
| 2014-03-31 | 2812 | 5145075 | 782 | 53005323 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 2547 | 10.30 | 157 | 7.98 |
| 2014-04-01 | 2812 | 9630473 | 910 | 99814604 | 10.30 | 10.40 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 1170 | 10.40 | 966 | 8.06 |
| 2014-04-02 | 2812 | 2725000 | 549 | 28323301 | 10.40 | 10.45 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 1020 | 10.40 | 1570 | 8.55 |
| 2014-04-03 | 2812 | 3494601 | 509 | 36231627 | 10.40 | 10.40 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 966 | 10.40 | 1468 | 8.55 |
| 2014-04-07 | 2812 | 2883647 | 640 | 29769776 | 10.35 | 10.35 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 1043 | 10.35 | 1178 | 8.51 |
| 2014-04-08 | 2812 | 7421356 | 818 | 76846742 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 106 | 10.40 | 902 | 8.55 |
| 2014-04-09 | 2812 | 2732522 | 523 | 28370942 | 10.40 | 10.40 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 1447 | 10.40 | 1710 | 8.60 |
| 2014-04-10 | 2812 | 6363672 | 1146 | 66086957 | 10.40 | 10.45 | 10.35 | 10.40 | 0.00 | 0% | 10.35 | 729 | 10.40 | 2305 | 8.60 |
| 2014-04-11 | 2812 | 3748739 | 924 | 38778863 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 1515 | 10.35 | 1329 | 8.55 |
| 2014-04-14 | 2812 | 3353749 | 647 | 34622068 | 10.35 | 10.35 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 409 | 10.35 | 466 | 8.51 |
| 2014-04-15 | 2812 | 5877225 | 995 | 60487499 | 10.35 | 10.35 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 1535 | 10.30 | 2407 | 8.47 |
| 2014-04-16 | 2812 | 7044150 | 1737 | 72340123 | 10.30 | 10.30 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 640 | 10.30 | 205 | 8.51 |
| 2014-04-17 | 2812 | 2936331 | 410 | 30227567 | 10.25 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 905 | 10.35 | 1146 | 8.51 |
| 2014-04-18 | 2812 | 2421507 | 310 | 24895681 | 10.30 | 10.35 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 2307 | 10.30 | 1371 | 8.47 |
| 2014-04-21 | 2812 | 4386824 | 488 | 45128786 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 1571 | 10.30 | 875 | 8.51 |
| 2014-04-22 | 2812 | 8631801 | 410 | 84662405 | 10.30 | 10.35 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 180 | 10.35 | 2173 | 8.55 |
| 2014-04-23 | 2812 | 4323383 | 593 | 44502136 | 10.30 | 10.35 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 1979 | 10.30 | 1444 | 8.47 |
| 2014-04-24 | 2812 | 8643206 | 1294 | 88312488 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 320 | 10.25 | 3376 | 8.43 |
| 2014-04-25 | 2812 | 14046314 | 1751 | 141559463 | 10.20 | 10.25 | 10.00 | 10.05 | 0.15 | -1.47% | 10.00 | 880 | 10.05 | 6 | 8.31 |
| 2014-04-28 | 2812 | 5557965 | 875 | 55776950 | 10.00 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 1704 | 10.10 | 61 | 8.31 |
| 2014-04-29 | 2812 | 1269897 | 288 | 12828291 | 10.05 | 10.15 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 320 | 10.15 | 798 | 8.39 |
| 2014-04-30 | 2812 | 2571546 | 456 | 25928422 | 10.15 | 10.15 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 106 | 10.10 | 490 | 8.31 |
| 2014-05-02 | 2812 | 2312800 | 302 | 23349878 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 26 | 10.15 | 1028 | 8.35 |
| 2014-05-05 | 2812 | 1407642 | 541 | 14182736 | 10.15 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 463 | 10.10 | 337 | 8.31 |
| 2014-05-06 | 2812 | 4065112 | 475 | 41074868 | 10.10 | 10.15 | 10.00 | 10.15 | 0.10 | 1% | 10.15 | 98 | 10.20 | 1352 | 8.39 |
| 2014-05-07 | 2812 | 1964776 | 413 | 19911110 | 10.15 | 10.20 | 10.05 | 10.20 | 0.05 | 0.49% | 10.15 | 10 | 10.20 | 1200 | 8.43 |
| 2014-05-08 | 2812 | 5656077 | 727 | 57782368 | 10.20 | 10.30 | 10.10 | 10.25 | 0.05 | 0.49% | 10.20 | 852 | 10.25 | 158 | 8.47 |
| 2014-05-09 | 2812 | 1248254 | 244 | 12757267 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 552 | 10.25 | 484 | 8.43 |
| 2014-05-12 | 2812 | 1616354 | 424 | 16498132 | 10.25 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 440 | 10.20 | 57 | 8.39 |
| 2014-05-13 | 2812 | 1098996 | 328 | 11195604 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 396 | 10.20 | 246 | 8.43 |
| 2014-05-14 | 2812 | 1114111 | 327 | 11339108 | 10.20 | 10.20 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 273 | 10.20 | 116 | 8.39 |
| 2014-05-15 | 2812 | 1117635 | 205 | 11377533 | 10.20 | 10.20 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 719 | 10.20 | 445 | 8.43 |
| 2014-05-16 | 2812 | 2024562 | 363 | 20722869 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 224 | 10.25 | 47 | 7.95 |
| 2014-05-19 | 2812 | 2414228 | 318 | 24747702 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 474 | 10.30 | 1066 | 7.95 |
| 2014-05-20 | 2812 | 1101411 | 194 | 11304175 | 10.30 | 10.30 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 238 | 10.30 | 897 | 7.95 |
| 2014-05-21 | 2812 | 1644148 | 546 | 16800939 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 120 | 10.25 | 132 | 7.91 |
| 2014-05-22 | 2812 | 2596332 | 484 | 26478669 | 10.25 | 10.25 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 162 | 10.25 | 565 | 7.95 |
| 2014-05-23 | 2812 | 1227393 | 439 | 12531568 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 692 | 10.25 | 790 | 7.91 |
| 2014-05-26 | 2812 | 2230239 | 357 | 22883693 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 751 | 10.30 | 455 | 7.95 |
| 2014-05-27 | 2812 | 2603686 | 387 | 26815581 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 655 | 10.30 | 34 | 7.98 |
| 2014-05-28 | 2812 | 4306546 | 665 | 44565382 | 10.30 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 485 | 10.40 | 1110 | 8.02 |
| 2014-05-29 | 2812 | 3516975 | 663 | 36513725 | 10.40 | 10.45 | 10.30 | 10.40 | 0.05 | 0.48% | 10.40 | 243 | 10.45 | 1118 | 8.06 |
| 2014-05-30 | 2812 | 3528112 | 749 | 36805042 | 10.40 | 10.50 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 490 | 10.45 | 84 | 8.10 |
| 2014-06-03 | 2812 | 4019014 | 1230 | 41802173 | 10.45 | 10.50 | 10.30 | 10.35 | 0.10 | -0.96% | 10.35 | 476 | 10.40 | 77 | 8.02 |
| 2014-06-04 | 2812 | 1356738 | 501 | 14076961 | 10.35 | 10.40 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 749 | 10.40 | 385 | 8.02 |
| 2014-06-05 | 2812 | 2766207 | 702 | 28588368 | 10.35 | 10.40 | 10.30 | 10.40 | 0.05 | 0.48% | 10.35 | 327 | 10.40 | 399 | 8.06 |
| 2014-06-06 | 2812 | 1872196 | 508 | 19397806 | 10.40 | 10.40 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 29 | 10.40 | 652 | 8.02 |
| 2014-06-09 | 2812 | 2175767 | 363 | 22643215 | 10.40 | 10.45 | 10.35 | 10.40 | 0.05 | 0.48% | 10.40 | 163 | 10.45 | 1122 | 8.06 |
| 2014-06-10 | 2812 | 3925978 | 689 | 41072641 | 10.40 | 10.50 | 10.40 | 10.50 | 0.10 | 0.96% | 10.45 | 392 | 10.50 | 1013 | 8.14 |
| 2014-06-11 | 2812 | 2863666 | 480 | 29958231 | 10.50 | 10.50 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 124 | 10.50 | 1394 | 8.14 |
| 2014-06-12 | 2812 | 5627211 | 1031 | 59196803 | 10.50 | 10.60 | 10.45 | 10.55 | 0.05 | 0.48% | 10.55 | 82 | 10.60 | 1643 | 8.18 |
| 2014-06-13 | 2812 | 1544290 | 338 | 16234171 | 10.55 | 10.55 | 10.50 | 10.50 | 0.05 | -0.47% | 10.50 | 1254 | 10.55 | 804 | 8.14 |
| 2014-06-16 | 2812 | 2960753 | 712 | 31223949 | 10.55 | 10.60 | 10.50 | 10.55 | 0.05 | 0.48% | 10.55 | 518 | 10.60 | 1662 | 8.18 |
| 2014-06-17 | 2812 | 5643136 | 756 | 59669519 | 10.55 | 10.65 | 10.50 | 10.55 | 0.00 | 0% | 10.55 | 418 | 10.60 | 410 | 8.18 |
| 2014-06-18 | 2812 | 4467243 | 1615 | 47335189 | 10.60 | 10.65 | 10.55 | 10.55 | 0.00 | 0% | 10.55 | 1940 | 10.60 | 79 | 8.18 |
| 2014-06-19 | 2812 | 3550866 | 554 | 37634508 | 10.55 | 10.65 | 10.55 | 10.60 | 0.05 | 0.47% | 10.60 | 502 | 10.65 | 1308 | 8.22 |
| 2014-06-20 | 2812 | 2846414 | 498 | 30219789 | 10.65 | 10.65 | 10.60 | 10.60 | 0.00 | 0% | 10.60 | 829 | 10.65 | 1655 | 8.22 |
| 2014-06-23 | 2812 | 3286047 | 687 | 34794878 | 10.60 | 10.65 | 10.55 | 10.55 | 0.05 | -0.47% | 10.55 | 250 | 10.60 | 910 | 8.18 |
| 2014-06-24 | 2812 | 5197181 | 1066 | 55288659 | 10.55 | 10.70 | 10.55 | 10.65 | 0.10 | 0.95% | 10.65 | 197 | 10.70 | 1906 | 8.26 |
| 2014-06-25 | 2812 | 3224814 | 627 | 34351166 | 10.65 | 10.70 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 274 | 10.70 | 3364 | 8.26 |
| 2014-06-26 | 2812 | 2788416 | 514 | 29685889 | 10.65 | 10.70 | 10.60 | 10.65 | 0.00 | 0% | 10.60 | 1330 | 10.65 | 70 | 8.26 |
| 2014-06-27 | 2812 | 1466757 | 435 | 15596217 | 10.65 | 10.65 | 10.60 | 10.60 | 0.05 | -0.47% | 10.60 | 936 | 10.65 | 992 | 8.22 |
| 2014-06-30 | 2812 | 3419746 | 414 | 36384541 | 10.65 | 10.70 | 10.60 | 10.65 | 0.05 | 0.47% | 10.60 | 1492 | 10.65 | 48 | 8.26 |
| 2014-07-01 | 2812 | 4048748 | 589 | 42926386 | 10.60 | 10.70 | 10.55 | 10.55 | 0.10 | -0.94% | 10.55 | 2422 | 10.60 | 1235 | 8.18 |
| 2014-07-02 | 2812 | 4991119 | 710 | 52869122 | 10.65 | 10.65 | 10.55 | 10.60 | 0.05 | 0.47% | 10.55 | 752 | 10.60 | 204 | 8.22 |
| 2014-07-03 | 2812 | 2129962 | 419 | 22566227 | 10.60 | 10.65 | 10.55 | 10.60 | 0.00 | 0% | 10.60 | 22 | 10.65 | 1697 | 8.22 |
| 2014-07-04 | 2812 | 1970282 | 438 | 20891501 | 10.65 | 10.65 | 10.55 | 10.55 | 0.05 | -0.47% | 10.55 | 1157 | 10.60 | 262 | 8.18 |
| 2014-07-07 | 2812 | 4195893 | 520 | 44433462 | 10.55 | 10.65 | 10.55 | 10.60 | 0.05 | 0.47% | 10.60 | 186 | 10.65 | 1930 | 8.22 |
| 2014-07-08 | 2812 | 6659464 | 996 | 70959349 | 10.65 | 10.70 | 10.60 | 10.65 | 0.05 | 0.47% | 10.60 | 1178 | 10.65 | 389 | 8.26 |
| 2014-07-09 | 2812 | 4867686 | 818 | 51804804 | 10.60 | 10.70 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 169 | 10.70 | 2306 | 8.26 |
| 2014-07-10 | 2812 | 4685651 | 1188 | 50137452 | 10.65 | 10.75 | 10.65 | 10.75 | 0.10 | 0.94% | 10.70 | 908 | 10.75 | 1467 | 8.33 |
| 2014-07-11 | 2812 | 6942797 | 1340 | 74331393 | 10.70 | 10.75 | 10.65 | 10.70 | 0.05 | -0.47% | 10.70 | 576 | 10.75 | 1514 | 8.29 |
| 2014-07-14 | 2812 | 8767793 | 1918 | 94908397 | 10.70 | 10.90 | 10.70 | 10.85 | 0.15 | 1.4% | 10.85 | 247 | 10.90 | 1594 | 8.41 |
| 2014-07-15 | 2812 | 22716418 | 2765 | 249994323 | 10.90 | 11.10 | 10.90 | 11.00 | 0.15 | 1.38% | 11.00 | 197 | 11.05 | 1389 | 8.53 |
| 2014-07-16 | 2812 | 7424809 | 2602 | 81246048 | 11.05 | 11.05 | 10.85 | 10.85 | 0.15 | -1.36% | 10.85 | 1160 | 10.90 | 158 | 8.41 |
| 2014-07-17 | 2812 | 4675531 | 1871 | 50908930 | 10.90 | 10.95 | 10.85 | 10.85 | 0.00 | 0% | 10.85 | 904 | 10.90 | 493 | 8.41 |
| 2014-07-18 | 2812 | 5062929 | 1152 | 55250740 | 10.90 | 10.95 | 10.85 | 10.95 | 0.10 | 0.92% | 10.90 | 65 | 10.95 | 790 | 8.49 |
| 2014-07-21 | 2812 | 6860292 | 1814 | 75169353 | 10.95 | 11.00 | 10.90 | 10.95 | 0.00 | 0% | 10.90 | 1434 | 10.95 | 16 | 8.49 |
| 2014-07-22 | 2812 | 3742460 | 2735 | 40832296 | 10.95 | 10.95 | 10.90 | 10.90 | 0.05 | -0.46% | 10.90 | 309 | 10.95 | 859 | 8.45 |
| 2014-07-24 | 2812 | 3320897 | 2527 | 36314586 | 10.90 | 10.95 | 10.90 | 10.95 | 0.05 | 0.46% | 10.90 | 1157 | 10.95 | 563 | 8.49 |
| 2014-07-25 | 2812 | 5052706 | 867 | 55381220 | 10.95 | 11.00 | 10.90 | 10.95 | 0.00 | 0% | 10.95 | 4 | 11.00 | 3194 | 8.49 |
| 2014-07-28 | 2812 | 3864996 | 703 | 42418852 | 10.95 | 11.00 | 10.90 | 11.00 | 0.05 | 0.46% | 10.95 | 1158 | 11.00 | 2961 | 8.53 |
| 2014-07-29 | 2812 | 8367478 | 1266 | 91823308 | 11.00 | 11.05 | 10.85 | 10.95 | 0.05 | -0.45% | 10.90 | 148 | 10.95 | 219 | 8.49 |
| 2014-07-30 | 2812 | 3263320 | 736 | 35748200 | 10.95 | 11.00 | 10.90 | 11.00 | 0.05 | 0.46% | 10.95 | 51 | 11.00 | 1609 | 8.53 |
| 2014-07-31 | 2812 | 4380212 | 974 | 47807285 | 10.95 | 11.00 | 10.85 | 10.90 | 0.10 | -0.91% | 10.90 | 39 | 10.95 | 861 | 8.45 |
| 2014-08-01 | 2812 | 3395644 | 597 | 36728183 | 10.85 | 10.85 | 10.80 | 10.85 | 0.05 | -0.46% | 10.80 | 591 | 10.85 | 642 | 8.41 |
| 2014-08-04 | 2812 | 2198466 | 431 | 23802214 | 10.80 | 10.90 | 10.80 | 10.85 | 0.00 | 0% | 10.85 | 30 | 10.90 | 459 | 8.41 |
| 2014-08-05 | 2812 | 2886894 | 520 | 31157951 | 10.90 | 10.90 | 10.75 | 10.75 | 0.10 | -0.92% | 10.75 | 832 | 10.80 | 249 | 8.33 |
| 2014-08-06 | 2812 | 5868465 | 959 | 62568020 | 10.75 | 10.80 | 10.60 | 10.65 | 0.10 | -0.93% | 10.65 | 63 | 10.70 | 1410 | 8.26 |
| 2014-08-07 | 2812 | 1997324 | 282 | 21293538 | 10.65 | 10.70 | 10.65 | 10.70 | 0.05 | 0.47% | 10.65 | 295 | 10.70 | 355 | 8.29 |
| 2014-08-08 | 2812 | 2659827 | 461 | 28351705 | 10.70 | 10.70 | 10.60 | 10.70 | 0.00 | 0% | 10.65 | 751 | 10.70 | 521 | 8.29 |
| 2014-08-11 | 2812 | 1841586 | 410 | 19798692 | 10.70 | 10.80 | 10.70 | 10.75 | 0.05 | 0.47% | 10.75 | 557 | 10.80 | 631 | 8.33 |
| 2014-08-12 | 2812 | 3707785 | 461 | 39717040 | 10.75 | 10.75 | 10.65 | 10.75 | 0.00 | 0% | 10.70 | 125 | 10.75 | 1178 | 8.33 |
| 2014-08-13 | 2812 | 4545153 | 668 | 48839126 | 10.75 | 10.75 | 10.70 | 10.75 | 0.00 | 0% | 10.70 | 1500 | 10.75 | 1508 | 8.33 |
| 2014-08-14 | 2812 | 4653702 | 534 | 50059196 | 10.80 | 10.80 | 10.70 | 10.75 | 0.00 | 0% | 10.70 | 2483 | 10.75 | 1513 | 8.33 |
| 2014-08-15 | 2812 | 4464090 | 380 | 48065505 | 10.80 | 10.80 | 10.70 | 10.80 | 0.05 | 0.47% | 10.75 | 852 | 10.80 | 839 | 8.57 |
| 2014-08-18 | 2812 | 5014284 | 469 | 54209409 | 10.85 | 10.85 | 10.75 | 10.85 | 0.05 | 0.46% | 10.80 | 1048 | 10.85 | 1120 | 8.61 |
| 2014-08-19 | 2812 | 5320642 | 806 | 58057322 | 10.90 | 10.95 | 10.85 | 10.90 | 0.05 | 0.46% | 10.90 | 1107 | 10.95 | 1601 | 8.65 |
| 2014-08-20 | 2812 | 4528944 | 1003 | 49441865 | 10.90 | 10.95 | 10.90 | 10.95 | 0.05 | 0.46% | 10.90 | 799 | 10.95 | 1736 | 8.69 |
| 2014-08-21 | 2812 | 7167210 | 748 | 78214611 | 10.95 | 10.95 | 10.90 | 10.90 | 0.05 | -0.46% | 10.90 | 1008 | 10.95 | 2135 | 8.65 |
| 2014-08-22 | 2812 | 14774399 | 1634 | 162462589 | 10.90 | 11.05 | 10.90 | 11.00 | 0.10 | 0.92% | 11.00 | 929 | 11.05 | 2053 | 8.73 |
| 2014-08-25 | 2812 | 13166527 | 1951 | 145148447 | 11.00 | 11.10 | 10.95 | 11.05 | 0.05 | 0.45% | 11.05 | 93 | 11.10 | 3407 | 8.77 |
| 2014-08-26 | 2812 | 18118360 | 1052 | 199418809 | 11.05 | 11.05 | 11.00 | 11.05 | 0.00 | 0% | 11.00 | 2594 | 11.05 | 3907 | 8.77 |
| 2014-08-27 | 2812 | 27762012 | 2740 | 306542132 | 11.05 | 11.10 | 11.00 | 11.00 | 0.05 | -0.45% | 11.00 | 5029 | 11.05 | 456 | 8.73 |
| 2014-08-28 | 2812 | 35806836 | 2558 | 372434309 | 10.30 | 10.45 | 10.30 | 10.45 | 0.00 | -5% | 10.40 | 1257 | 10.45 | 1563 | 8.29 |
| 2014-08-29 | 2812 | 9727237 | 1122 | 101197559 | 10.40 | 10.45 | 10.35 | 10.45 | 0.00 | 0% | 10.40 | 293 | 10.45 | 1155 | 8.29 |
| 2014-09-01 | 2812 | 4202776 | 532 | 43732205 | 10.45 | 10.45 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 1706 | 10.45 | 1621 | 8.25 |
| 2014-09-02 | 2812 | 4880035 | 613 | 50730304 | 10.45 | 10.45 | 10.35 | 10.40 | 0.00 | 0% | 10.35 | 1890 | 10.40 | 368 | 8.25 |
| 2014-09-03 | 2812 | 4163948 | 451 | 43238649 | 10.40 | 10.45 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 2060 | 10.40 | 19 | 8.21 |
| 2014-09-04 | 2812 | 2525548 | 452 | 26276991 | 10.35 | 10.45 | 10.35 | 10.40 | 0.05 | 0.48% | 10.40 | 694 | 10.45 | 1936 | 8.25 |
| 2014-09-05 | 2812 | 3091202 | 333 | 32219492 | 10.45 | 10.45 | 10.40 | 10.40 | 0.00 | 0% | 10.40 | 1284 | 10.45 | 982 | 8.25 |
| 2014-09-09 | 2812 | 5158906 | 743 | 54317242 | 10.45 | 10.55 | 10.45 | 10.55 | 0.15 | 1.44% | 10.50 | 1314 | 10.55 | 456 | 8.37 |
| 2014-09-10 | 2812 | 11184470 | 2120 | 119251439 | 10.55 | 10.75 | 10.55 | 10.65 | 0.10 | 0.95% | 10.65 | 751 | 10.70 | 1913 | 8.45 |
| 2014-09-11 | 2812 | 4363365 | 1088 | 46548674 | 10.70 | 10.70 | 10.60 | 10.65 | 0.00 | 0% | 10.60 | 768 | 10.65 | 164 | 8.45 |
| 2014-09-12 | 2812 | 2745192 | 821 | 29075874 | 10.60 | 10.65 | 10.55 | 10.60 | 0.05 | -0.47% | 10.60 | 40 | 10.65 | 973 | 8.41 |
| 2014-09-15 | 2812 | 3115877 | 966 | 32947482 | 10.60 | 10.65 | 10.50 | 10.55 | 0.05 | -0.47% | 10.50 | 1191 | 10.55 | 60 | 8.37 |
| 2014-09-16 | 2812 | 2701339 | 635 | 28538503 | 10.60 | 10.60 | 10.50 | 10.55 | 0.00 | 0% | 10.50 | 1382 | 10.55 | 100 | 8.37 |
| 2014-09-17 | 2812 | 3819228 | 1192 | 40399642 | 10.55 | 10.65 | 10.50 | 10.50 | 0.05 | -0.47% | 10.50 | 466 | 10.55 | 49 | 8.33 |
| 2014-09-18 | 2812 | 3329436 | 546 | 34936771 | 10.50 | 10.55 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 713 | 10.50 | 162 | 8.29 |
| 2014-09-19 | 2812 | 2252134 | 393 | 23675792 | 10.50 | 10.55 | 10.45 | 10.55 | 0.10 | 0.96% | 10.50 | 542 | 10.55 | 69 | 8.37 |
| 2014-09-22 | 2812 | 2037039 | 439 | 21419901 | 10.55 | 10.60 | 10.50 | 10.50 | 0.05 | -0.47% | 10.50 | 396 | 10.55 | 802 | 8.33 |
| 2014-09-23 | 2812 | 2015650 | 363 | 21137820 | 10.50 | 10.55 | 10.45 | 10.50 | 0.00 | 0% | 10.45 | 929 | 10.50 | 303 | 8.33 |
| 2014-09-24 | 2812 | 2646662 | 1195 | 27843221 | 10.50 | 10.55 | 10.45 | 10.55 | 0.05 | 0.48% | 10.50 | 126 | 10.55 | 324 | 8.37 |
| 2014-09-25 | 2812 | 5731444 | 858 | 59806208 | 10.55 | 10.55 | 10.35 | 10.40 | 0.15 | -1.42% | 10.40 | 294 | 10.45 | 659 | 8.25 |
| 2014-09-26 | 2812 | 4114643 | 632 | 42430481 | 10.30 | 10.40 | 10.25 | 10.40 | 0.00 | 0% | 10.35 | 228 | 10.40 | 1214 | 8.25 |
| 2014-09-29 | 2812 | 3143530 | 339 | 32471746 | 10.35 | 10.40 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 1538 | 10.35 | 183 | 8.17 |
| 2014-09-30 | 2812 | 2922252 | 769 | 30094711 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 308 | 10.35 | 499 | 8.17 |
| 2014-10-01 | 2812 | 1111102 | 259 | 11448598 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 291 | 10.35 | 329 | 8.17 |
| 2014-10-02 | 2812 | 1824513 | 417 | 18768923 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 292 | 10.35 | 426 | 8.17 |
| 2014-10-03 | 2812 | 2929037 | 554 | 30481020 | 10.35 | 10.45 | 10.30 | 10.45 | 0.15 | 1.46% | 10.40 | 269 | 10.45 | 532 | 8.29 |
| 2014-10-06 | 2812 | 1605153 | 538 | 16703952 | 10.45 | 10.45 | 10.35 | 10.45 | 0.00 | 0% | 10.40 | 51 | 10.45 | 285 | 8.29 |
| 2014-10-07 | 2812 | 2491575 | 580 | 25783142 | 10.35 | 10.40 | 10.30 | 10.35 | 0.10 | -0.96% | 10.30 | 820 | 10.35 | 82 | 8.21 |
| 2014-10-08 | 2812 | 1533633 | 337 | 15808954 | 10.30 | 10.35 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 318 | 10.35 | 451 | 8.17 |
| 2014-10-09 | 2812 | 2750086 | 922 | 28373000 | 10.30 | 10.35 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 288 | 10.35 | 544 | 8.17 |
| 2014-10-13 | 2812 | 6242598 | 1292 | 63678039 | 10.25 | 10.30 | 10.10 | 10.10 | 0.20 | -1.94% | 10.10 | 1346 | 10.15 | 40 | 8.02 |
| 2014-10-14 | 2812 | 2599217 | 689 | 26376863 | 10.10 | 10.20 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 726 | 10.20 | 169 | 8.10 |
| 2014-10-15 | 2812 | 4147779 | 1254 | 41946207 | 10.20 | 10.20 | 10.05 | 10.10 | 0.10 | -0.98% | 10.10 | 68 | 10.15 | 538 | 8.02 |
| 2014-10-16 | 2812 | 7474932 | 1115 | 74962533 | 10.10 | 10.10 | 9.99 | 10.10 | 0.00 | 0% | 10.05 | 585 | 10.10 | 392 | 8.02 |
| 2014-10-17 | 2812 | 5114837 | 1283 | 51361074 | 10.10 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 854 | 10.05 | 160 | 7.94 |
| 2014-10-20 | 2812 | 3248685 | 934 | 32759773 | 10.10 | 10.15 | 10.00 | 10.10 | 0.10 | 1% | 10.10 | 16 | 10.15 | 461 | 8.02 |
| 2014-10-21 | 2812 | 1472492 | 471 | 14854202 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 10 | 10.15 | 378 | 8.02 |
| 2014-10-22 | 2812 | 2813559 | 678 | 28466465 | 10.15 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 873 | 10.15 | 45 | 8.02 |
| 2014-10-23 | 2812 | 1945367 | 467 | 19712439 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 24 | 10.20 | 767 | 8.06 |
| 2014-10-24 | 2812 | 3758131 | 690 | 38016597 | 10.20 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 223 | 10.15 | 30 | 8.06 |
| 2014-10-27 | 2812 | 3903233 | 767 | 39242267 | 10.15 | 10.15 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 118 | 10.10 | 323 | 7.98 |
| 2014-10-28 | 2812 | 2759007 | 648 | 28024232 | 10.10 | 10.20 | 10.10 | 10.15 | 0.10 | 1% | 10.15 | 445 | 10.20 | 368 | 8.06 |
| 2014-10-29 | 2812 | 3660945 | 566 | 37333708 | 10.20 | 10.25 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 1368 | 10.20 | 17 | 8.06 |
| 2014-10-30 | 2812 | 2924127 | 1077 | 29877019 | 10.20 | 10.25 | 10.15 | 10.25 | 0.10 | 0.99% | 10.20 | 305 | 10.25 | 149 | 8.13 |
| 2014-10-31 | 2812 | 4271310 | 544 | 43622158 | 10.30 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 355 | 10.25 | 349 | 8.10 |
| 2014-11-03 | 2812 | 3543592 | 597 | 36193084 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 1196 | 10.25 | 661 | 8.13 |
| 2014-11-04 | 2812 | 2365079 | 462 | 24217339 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 1282 | 10.25 | 202 | 8.13 |
| 2014-11-05 | 2812 | 1866132 | 420 | 19089432 | 10.25 | 10.25 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 864 | 10.25 | 439 | 8.13 |
| 2014-11-06 | 2812 | 2264400 | 354 | 23106420 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 234 | 10.25 | 1322 | 8.10 |
| 2014-11-07 | 2812 | 1985310 | 301 | 20252947 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 667 | 10.25 | 605 | 8.10 |
| 2014-11-10 | 2812 | 6878440 | 608 | 70380489 | 10.25 | 10.30 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 1409 | 10.25 | 920 | 8.13 |
| 2014-11-11 | 2812 | 1999034 | 536 | 20488973 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 5 | 10.30 | 1572 | 8.13 |
| 2014-11-12 | 2812 | 2725194 | 865 | 27792269 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 1076 | 10.20 | 195 | 8.10 |
| 2014-11-13 | 2812 | 3202055 | 576 | 32691093 | 10.20 | 10.25 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 359 | 10.25 | 849 | 8.13 |
| 2014-11-14 | 2812 | 1082817 | 256 | 11055259 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 943 | 10.25 | 1400 | 8.10 |
| 2014-11-17 | 2812 | 2427837 | 403 | 24793824 | 10.25 | 10.25 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 443 | 10.25 | 1087 | 7.97 |
| 2014-11-18 | 2812 | 2502391 | 289 | 25476448 | 10.20 | 10.20 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 1199 | 10.20 | 996 | 7.93 |
| 2014-11-19 | 2812 | 2569745 | 587 | 26176684 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 1232 | 10.20 | 273 | 7.97 |
| 2014-11-20 | 2812 | 3157147 | 566 | 32210672 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 301 | 10.25 | 1516 | 7.97 |
| 2014-11-21 | 2812 | 2665455 | 393 | 27205374 | 10.20 | 10.25 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 203 | 10.25 | 889 | 8.01 |
| 2014-11-24 | 2812 | 1938285 | 299 | 19837883 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 1625 | 10.25 | 494 | 7.97 |
| 2014-11-25 | 2812 | 3836343 | 364 | 39171810 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 607 | 10.25 | 1520 | 7.97 |
| 2014-11-26 | 2812 | 2727143 | 477 | 27823034 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 110 | 10.25 | 1988 | 7.97 |
| 2014-11-27 | 2812 | 2536794 | 442 | 25889477 | 10.20 | 10.25 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 1133 | 10.25 | 1985 | 8.01 |
| 2014-11-28 | 2812 | 1959133 | 383 | 20007429 | 10.25 | 10.25 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 1928 | 10.25 | 1780 | 7.97 |
| 2014-12-01 | 2812 | 3883530 | 701 | 39420113 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 2540 | 10.15 | 33 | 7.93 |
| 2014-12-02 | 2812 | 2521983 | 583 | 25565158 | 10.20 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 3076 | 10.15 | 29 | 7.93 |
| 2014-12-03 | 2812 | 3511923 | 444 | 35805497 | 10.15 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 502 | 10.25 | 1143 | 7.97 |
| 2014-12-04 | 2812 | 4058657 | 615 | 41600431 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 195 | 10.30 | 1134 | 8.01 |
| 2014-12-05 | 2812 | 4352410 | 784 | 44614611 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 1387 | 10.25 | 145 | 7.97 |
| 2014-12-08 | 2812 | 3586884 | 969 | 36813083 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 467 | 10.30 | 572 | 8.01 |
| 2014-12-09 | 2812 | 5388149 | 671 | 55495110 | 10.25 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.30 | 302 | 10.35 | 1145 | 8.05 |
| 2014-12-10 | 2812 | 10832601 | 1632 | 112252563 | 10.30 | 10.50 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 951 | 10.35 | 613 | 8.05 |
| 2014-12-11 | 2812 | 2982941 | 452 | 30707078 | 10.30 | 10.35 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 1137 | 10.30 | 496 | 8.01 |
| 2014-12-12 | 2812 | 4528088 | 1714 | 44878471 | 9.90 | 9.93 | 9.89 | 10.25 | 0.02 | 0% | 9.90 | 157 | 9.91 | 6 | 9.00 |
| 2014-12-15 | 2812 | 1366101 | 371 | 14001521 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 39 | 10.30 | 674 | 8.01 |
| 2014-12-16 | 2812 | 2158639 | 819 | 22172132 | 10.25 | 10.30 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 476 | 10.30 | 910 | 8.01 |
| 2014-12-17 | 2812 | 4080816 | 1473 | 41810208 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 983 | 10.25 | 113 | 7.97 |
| 2014-12-18 | 2812 | 3628074 | 761 | 37076790 | 10.25 | 10.30 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 256 | 10.25 | 917 | 7.97 |
| 2014-12-19 | 2812 | 8081719 | 1018 | 82218899 | 10.25 | 10.30 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 718 | 10.15 | 127 | 7.93 |
| 2014-12-22 | 2812 | 8408364 | 1026 | 85348617 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 2867 | 10.15 | 147 | 7.93 |
| 2014-12-23 | 2812 | 7790138 | 917 | 78887980 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 2006 | 10.15 | 355 | 7.89 |
| 2014-12-24 | 2812 | 9510905 | 1036 | 96674110 | 10.10 | 10.25 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 465 | 10.20 | 259 | 7.93 |
| 2014-12-25 | 2812 | 3194611 | 642 | 32485737 | 10.15 | 10.20 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 1737 | 10.20 | 113 | 7.93 |
| 2014-12-26 | 2812 | 2205177 | 694 | 22501221 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 425 | 10.25 | 3157 | 7.97 |
| 2014-12-27 | 2812 | 2447205 | 837 | 24977025 | 10.25 | 10.25 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 306 | 10.25 | 1670 | 8.01 |
| 2014-12-29 | 2812 | 5164199 | 831 | 52909558 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 2151 | 10.25 | 182 | 7.97 |
| 2014-12-30 | 2812 | 2614232 | 521 | 26794664 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 162 | 10.30 | 2420 | 8.01 |
| 2014-12-31 | 2812 | 2574892 | 399 | 26359122 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 2679 | 10.25 | 160 | 8.01 |