臺企銀(2834)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 | 9.12 0 0% | 9.07 -0.05 -0.55% | 9.02 -0.05 -0.55% | 9.05 0.03 0.33% | 9.05 0 0% | 9.02 -0.03 -0.33% | 9.08 0.06 0.67% | 9.18 0.1 1.1% | 9.12 -0.06 -0.65% | 9.13 0.01 0.11% | 9.13 0 0% | 9.15 0.02 0.22% | 9.19 0.04 0.44% | 9.14 -0.05 -0.54% | 9.15 0.01 0.11% | 9.10 -0.05 -0.55% | 9.14 0.04 0.44% | 9.00 -0.14 -1.53% | 9.07 | |||||||||||||
| 2 月 | 8.89 -0.11 -1.22% | 8.90 0.01 0.11% | 8.95 0.05 0.56% | 8.96 0.01 0.11% | 9.01 0.05 0.56% | 9.11 0.1 1.11% | 9.04 -0.07 -0.77% | 9.09 0.05 0.55% | 9.10 0.01 0.11% | 9.11 0.01 0.11% | 9.09 -0.02 -0.22% | 9.07 -0.02 -0.22% | 9.10 0.03 0.33% | 9.06 -0.04 -0.44% | 9.01 -0.05 -0.55% | 9.01 0 0% | 9.05 0.04 0.44% | 9.03 | ||||||||||||||
| 3 月 | 9.00 -0.05 -0.55% | 8.94 -0.06 -0.67% | 8.99 0.05 0.56% | 9.03 0.04 0.44% | 9.00 -0.03 -0.33% | 9.01 0.01 0.11% | 8.99 -0.02 -0.22% | 9.03 0.04 0.44% | 9.00 -0.03 -0.33% | 8.98 -0.02 -0.22% | 8.97 -0.01 -0.11% | 8.99 0.02 0.22% | 8.98 -0.01 -0.11% | 8.86 -0.12 -1.34% | 8.86 0 0% | 8.90 0.04 0.45% | 8.88 -0.02 -0.22% | 8.93 0.05 0.56% | 8.96 0.03 0.34% | 8.98 0.02 0.22% | 8.99 0.01 0.11% | 8.97 | ||||||||||
| 4 月 | 9.05 0.06 0.67% | 9.02 -0.03 -0.33% | 9.06 0.04 0.44% | 9.06 0 0% | 9.08 0.02 0.22% | 9.09 0.01 0.11% | 9.10 0.01 0.11% | 9.08 -0.02 -0.22% | 9.03 -0.05 -0.55% | 8.98 -0.05 -0.55% | 9.04 0.06 0.67% | 9.04 0 0% | 9.02 -0.02 -0.22% | 9.02 0 0% | 9.03 0.01 0.11% | 8.99 -0.04 -0.44% | 8.96 -0.03 -0.33% | 8.93 -0.03 -0.33% | 8.85 -0.08 -0.9% | 8.92 0.07 0.79% | 8.80 -0.12 -1.35% | 9 | ||||||||||
| 5 月 | 8.84 0.04 0.45% | 8.84 0 0% | 8.88 0.04 0.45% | 8.86 -0.02 -0.23% | 8.89 0.03 0.34% | 8.91 0.02 0.22% | 8.91 0 0% | 8.92 0.01 0.11% | 8.95 0.03 0.34% | 9.05 0.1 1.12% | 9.05 0 0% | 9.06 0.01 0.11% | 9.05 -0.01 -0.11% | 8.98 -0.07 -0.77% | 9.06 0.08 0.89% | 9.08 0.02 0.22% | 9.09 0.01 0.11% | 9.10 0.01 0.11% | 9.16 0.06 0.66% | 9.13 -0.03 -0.33% | 9.23 0.1 1.1% | 9.01 | ||||||||||
| 6 月 | 9.24 0.01 0.11% | 9.17 -0.07 -0.76% | 9.15 -0.02 -0.22% | 9.14 -0.01 -0.11% | 9.19 0.05 0.55% | 9.20 0.01 0.11% | 9.18 -0.02 -0.22% | 9.18 0 0% | 9.15 -0.03 -0.33% | 9.13 -0.02 -0.22% | 9.16 0.03 0.33% | 9.19 0.03 0.33% | 9.19 0 0% | 9.20 0.01 0.11% | 9.25 0.05 0.54% | 9.23 -0.02 -0.22% | 9.16 -0.07 -0.76% | 9.23 0.07 0.76% | 9.25 0.02 0.22% | 9.31 0.06 0.65% | 9.2 | |||||||||||
| 7 月 | 9.33 0.02 0.21% | 9.33 0 0% | 9.30 -0.03 -0.32% | 9.29 -0.01 -0.11% | 9.32 0.03 0.32% | 9.34 0.02 0.21% | 9.36 0.02 0.21% | 9.50 0.14 1.5% | 9.36 -0.14 -1.47% | 9.45 0.09 0.96% | 9.46 0.01 0.11% | 9.48 0.02 0.21% | 9.53 0.05 0.53% | 9.55 0.02 0.21% | 9.61 0.06 0.63% | 9.60 -0.01 -0.1% | 9.61 0.01 0.1% | 9.64 0.03 0.31% | 9.73 0.09 0.93% | 9.66 -0.07 -0.72% | 9.69 0.03 0.31% | 9.60 -0.09 -0.93% | 9.5 | |||||||||
| 8 月 | 9.53 -0.07 -0.73% | 9.55 0.02 0.21% | 9.36 -0.19 -1.99% | 9.43 0.07 0.75% | 9.42 -0.01 -0.11% | 9.43 0.01 0.11% | 9.46 0.03 0.32% | 9.12 -0.34 -3.59% | 9.24 0.12 1.32% | 9.20 -0.04 -0.43% | 9.18 -0.02 -0.22% | 9.14 -0.04 -0.44% | 9.20 0.06 0.66% | 9.26 0.06 0.65% | 9.25 -0.01 -0.11% | 9.34 0.09 0.97% | 9.42 0.08 0.86% | 9.38 -0.04 -0.42% | 9.43 0.05 0.53% | 9.36 -0.07 -0.74% | 9.36 0 0% | 9.35 | ||||||||||
| 9 月 | 9.36 0 0% | 9.28 -0.08 -0.85% | 9.33 0.05 0.54% | 9.34 0.01 0.11% | 9.39 0.05 0.54% | 9.39 0 0% | 9.37 -0.02 -0.21% | 9.40 0.03 0.32% | 9.31 -0.09 -0.96% | 9.22 -0.09 -0.97% | 9.18 -0.04 -0.43% | 9.19 0.01 0.11% | 9.21 0.02 0.22% | 9.19 -0.02 -0.22% | 9.19 0 0% | 9.26 0.07 0.76% | 9.20 -0.06 -0.65% | 9.13 -0.07 -0.76% | 9.08 -0.05 -0.55% | 9.06 -0.02 -0.22% | 8.98 -0.08 -0.88% | 9.23 | ||||||||||
| 10 月 | 8.98 0 0% | 8.94 -0.04 -0.45% | 9.06 0.12 1.34% | 9.01 -0.05 -0.55% | 8.97 -0.04 -0.44% | 8.95 -0.02 -0.22% | 9.03 0.08 0.89% | 8.88 -0.15 -1.66% | 9.00 0.12 1.35% | 8.94 -0.06 -0.67% | 8.88 -0.06 -0.67% | 8.76 -0.12 -1.35% | 8.91 0.15 1.71% | 8.91 0 0% | 9.00 0.09 1.01% | 9.00 0 0% | 8.96 -0.04 -0.44% | 9.00 0.04 0.45% | 9.10 0.1 1.11% | 9.13 0.03 0.33% | 9.10 -0.03 -0.33% | 9.14 0.04 0.44% | 8.98 | |||||||||
| 11 月 | 9.09 -0.05 -0.55% | 9.12 0.03 0.33% | 9.09 -0.03 -0.33% | 9.13 0.04 0.44% | 9.07 -0.06 -0.66% | 9.16 0.09 0.99% | 9.12 -0.04 -0.44% | 9.05 -0.07 -0.77% | 9.08 0.03 0.33% | 9.11 0.03 0.33% | 9.05 -0.06 -0.66% | 9.08 0.03 0.33% | 9.08 0 0% | 9.10 0.02 0.22% | 9.07 -0.03 -0.33% | 9.06 -0.01 -0.11% | 9.03 -0.03 -0.33% | 9.03 0 0% | 9.03 0 0% | 9.04 0.01 0.11% | 9.07 | |||||||||||
| 12 月 | 8.96 -0.08 -0.88% | 8.94 -0.02 -0.22% | 9.02 0.08 0.89% | 9.03 0.01 0.11% | 9.06 0.03 0.33% | 9.02 -0.04 -0.44% | 9.05 0.03 0.33% | 8.96 -0.09 -0.99% | 8.98 0.02 0.22% | 9.01 0.03 0.33% | 8.98 -0.03 -0.33% | 9.03 0.05 0.56% | 8.88 -0.15 -1.66% | 8.90 0.02 0.23% | 8.99 0.09 1.01% | 9.03 0.04 0.44% | 9.05 0.02 0.22% | 9.10 0.05 0.55% | 9.10 0 0% | 9.10 0 0% | 9.16 0.06 0.66% | 9.17 0.01 0.11% | 9.17 0 0% | 9.19 0.02 0.22% | 9.04 |
說明:最高漲幅:1.71%最低跌幅:-3.59% 最高價:9.73最低價:8.76平均價:9.12,灰色底表示週末,漲153天(6.46)元,跌125天(-6.98)元,平盤36天
2%=3,1%=53,0%=133,-0%=1,-1%=6,-2%=58,-3%=60,
| 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 | 2834 | 11634825 | 1734 | 106157108 | 9.07 | 9.16 | 9.07 | 9.12 | 0.05 | 0% | 9.12 | 23 | 9.13 | 296 | 15.46 |
| 2014-01-03 | 2834 | 5849372 | 1038 | 53122867 | 9.10 | 9.12 | 9.04 | 9.07 | 0.05 | -0.55% | 9.07 | 48 | 9.08 | 67 | 15.37 |
| 2014-01-06 | 2834 | 5850819 | 991 | 52855221 | 9.07 | 9.07 | 9.01 | 9.02 | 0.05 | -0.55% | 9.02 | 192 | 9.03 | 2 | 15.29 |
| 2014-01-07 | 2834 | 3980597 | 764 | 36008836 | 9.03 | 9.06 | 9.03 | 9.05 | 0.03 | 0.33% | 9.04 | 307 | 9.05 | 105 | 15.34 |
| 2014-01-08 | 2834 | 6277188 | 1355 | 56911633 | 9.06 | 9.09 | 9.05 | 9.05 | 0.00 | 0% | 9.05 | 202 | 9.06 | 610 | 15.34 |
| 2014-01-09 | 2834 | 6137065 | 1148 | 55514375 | 9.05 | 9.07 | 9.02 | 9.02 | 0.03 | -0.33% | 9.02 | 580 | 9.04 | 20 | 15.29 |
| 2014-01-10 | 2834 | 6809588 | 1139 | 61734251 | 9.06 | 9.08 | 9.03 | 9.08 | 0.06 | 0.67% | 9.07 | 611 | 9.08 | 537 | 15.39 |
| 2014-01-13 | 2834 | 19829966 | 2693 | 181713037 | 9.08 | 9.20 | 9.08 | 9.18 | 0.10 | 1.1% | 9.18 | 51 | 9.19 | 73 | 15.56 |
| 2014-01-14 | 2834 | 7068609 | 1177 | 64553276 | 9.15 | 9.16 | 9.11 | 9.12 | 0.06 | -0.65% | 9.12 | 34 | 9.13 | 47 | 15.46 |
| 2014-01-15 | 2834 | 7155775 | 1553 | 65262151 | 9.11 | 9.14 | 9.10 | 9.13 | 0.01 | 0.11% | 9.13 | 14 | 9.14 | 218 | 15.47 |
| 2014-01-16 | 2834 | 11471913 | 1666 | 105005520 | 9.13 | 9.18 | 9.13 | 9.13 | 0.00 | 0% | 9.13 | 573 | 9.15 | 22 | 15.47 |
| 2014-01-17 | 2834 | 7482851 | 1143 | 68375789 | 9.13 | 9.16 | 9.11 | 9.15 | 0.02 | 0.22% | 9.14 | 232 | 9.15 | 21 | 15.51 |
| 2014-01-20 | 2834 | 5781079 | 1347 | 52997817 | 9.15 | 9.19 | 9.13 | 9.19 | 0.04 | 0.44% | 9.18 | 11 | 9.19 | 344 | 15.58 |
| 2014-01-21 | 2834 | 3909839 | 755 | 35792951 | 9.19 | 9.19 | 9.14 | 9.14 | 0.05 | -0.54% | 9.14 | 161 | 9.15 | 74 | 15.49 |
| 2014-01-22 | 2834 | 5531543 | 1497 | 50484449 | 9.13 | 9.15 | 9.11 | 9.15 | 0.01 | 0.11% | 9.14 | 1 | 9.15 | 96 | 15.51 |
| 2014-01-23 | 2834 | 4752347 | 1299 | 43331653 | 9.15 | 9.15 | 9.10 | 9.10 | 0.05 | -0.55% | 9.10 | 265 | 9.11 | 20 | 15.42 |
| 2014-01-24 | 2834 | 8258421 | 1698 | 75279036 | 9.09 | 9.14 | 9.09 | 9.14 | 0.04 | 0.44% | 9.13 | 677 | 9.14 | 8 | 15.49 |
| 2014-01-27 | 2834 | 19202623 | 3230 | 173202587 | 9.10 | 9.12 | 8.99 | 9.00 | 0.14 | -1.53% | 9.00 | 279 | 9.01 | 12 | 15.25 |
| 2014-02-05 | 2834 | 25862480 | 5274 | 230844878 | 8.95 | 9.03 | 8.87 | 8.89 | 0.11 | -1.22% | 8.89 | 103 | 8.90 | 120 | 15.07 |
| 2014-02-06 | 2834 | 10271406 | 3654 | 91332721 | 8.90 | 8.95 | 8.87 | 8.90 | 0.01 | 0.11% | 8.89 | 68 | 8.90 | 50 | 15.08 |
| 2014-02-07 | 2834 | 6616267 | 2919 | 59167671 | 8.99 | 8.99 | 8.92 | 8.95 | 0.05 | 0.56% | 8.94 | 70 | 8.95 | 130 | 15.17 |
| 2014-02-10 | 2834 | 6209778 | 2438 | 55814362 | 8.99 | 9.01 | 8.96 | 8.96 | 0.01 | 0.11% | 8.96 | 4 | 8.97 | 6 | 15.19 |
| 2014-02-11 | 2834 | 3989072 | 918 | 35914075 | 9.04 | 9.04 | 8.98 | 9.01 | 0.05 | 0.56% | 9.01 | 231 | 9.02 | 587 | 15.27 |
| 2014-02-12 | 2834 | 13717948 | 2050 | 124818514 | 9.07 | 9.13 | 9.07 | 9.11 | 0.10 | 1.11% | 9.10 | 75 | 9.11 | 192 | 15.44 |
| 2014-02-13 | 2834 | 4052611 | 916 | 36746865 | 9.11 | 9.11 | 9.04 | 9.04 | 0.07 | -0.77% | 9.04 | 214 | 9.05 | 100 | 15.32 |
| 2014-02-14 | 2834 | 7740748 | 1881 | 70327808 | 9.10 | 9.11 | 9.06 | 9.09 | 0.05 | 0.55% | 9.08 | 5 | 9.09 | 97 | 15.41 |
| 2014-02-17 | 2834 | 6062129 | 977 | 55169912 | 9.09 | 9.11 | 9.09 | 9.10 | 0.01 | 0.11% | 9.09 | 562 | 9.10 | 20 | 15.42 |
| 2014-02-18 | 2834 | 4089715 | 878 | 37186407 | 9.10 | 9.11 | 9.07 | 9.11 | 0.01 | 0.11% | 9.10 | 285 | 9.11 | 151 | 15.44 |
| 2014-02-19 | 2834 | 4166940 | 862 | 37887312 | 9.11 | 9.11 | 9.08 | 9.09 | 0.02 | -0.22% | 9.09 | 6 | 9.10 | 365 | 15.41 |
| 2014-02-20 | 2834 | 3299889 | 874 | 29900202 | 9.09 | 9.09 | 9.03 | 9.07 | 0.02 | -0.22% | 9.06 | 50 | 9.07 | 50 | 15.37 |
| 2014-02-21 | 2834 | 6212279 | 1312 | 56513564 | 9.09 | 9.13 | 9.08 | 9.10 | 0.03 | 0.33% | 9.09 | 3 | 9.10 | 418 | 15.42 |
| 2014-02-24 | 2834 | 7973567 | 1567 | 72027936 | 9.10 | 9.10 | 9.01 | 9.06 | 0.04 | -0.44% | 9.05 | 77 | 9.06 | 166 | 15.36 |
| 2014-02-25 | 2834 | 5514801 | 1195 | 49802273 | 9.08 | 9.08 | 9.01 | 9.01 | 0.05 | -0.55% | 9.01 | 294 | 9.02 | 14 | 15.27 |
| 2014-02-26 | 2834 | 8224403 | 1505 | 74244085 | 9.01 | 9.06 | 9.00 | 9.01 | 0.00 | 0% | 9.01 | 175 | 9.02 | 95 | 15.27 |
| 2014-02-27 | 2834 | 6091212 | 1153 | 55056188 | 9.05 | 9.05 | 9.01 | 9.05 | 0.04 | 0.44% | 9.04 | 50 | 9.05 | 307 | 15.34 |
| 2014-03-03 | 2834 | 5932406 | 2550 | 53378681 | 9.05 | 9.05 | 8.98 | 9.00 | 0.05 | -0.55% | 8.99 | 357 | 9.00 | 25 | 15.25 |
| 2014-03-04 | 2834 | 6207456 | 2748 | 55545779 | 9.00 | 9.00 | 8.92 | 8.94 | 0.06 | -0.67% | 8.94 | 44 | 8.95 | 69 | 15.15 |
| 2014-03-05 | 2834 | 3703718 | 1720 | 33282211 | 9.00 | 9.01 | 8.97 | 8.99 | 0.05 | 0.56% | 8.98 | 495 | 8.99 | 106 | 15.24 |
| 2014-03-06 | 2834 | 5096720 | 893 | 45945598 | 9.03 | 9.04 | 9.00 | 9.03 | 0.04 | 0.44% | 9.02 | 53 | 9.03 | 72 | 15.31 |
| 2014-03-07 | 2834 | 4684521 | 948 | 42242525 | 9.03 | 9.05 | 9.00 | 9.00 | 0.03 | -0.33% | 9.00 | 474 | 9.01 | 6 | 15.25 |
| 2014-03-10 | 2834 | 4726584 | 1979 | 42561641 | 9.00 | 9.03 | 8.99 | 9.01 | 0.01 | 0.11% | 9.00 | 78 | 9.01 | 144 | 15.27 |
| 2014-03-11 | 2834 | 4296608 | 2777 | 38671303 | 9.03 | 9.04 | 8.99 | 8.99 | 0.02 | -0.22% | 8.99 | 247 | 9.00 | 19 | 15.24 |
| 2014-03-12 | 2834 | 5062776 | 1055 | 45559466 | 9.00 | 9.03 | 8.98 | 9.03 | 0.04 | 0.44% | 9.02 | 51 | 9.03 | 121 | 15.31 |
| 2014-03-13 | 2834 | 4321774 | 883 | 38978330 | 9.05 | 9.05 | 9.00 | 9.00 | 0.03 | -0.33% | 9.00 | 720 | 9.02 | 24 | 15.25 |
| 2014-03-14 | 2834 | 4503353 | 2040 | 40468033 | 9.00 | 9.00 | 8.97 | 8.98 | 0.02 | -0.22% | 8.98 | 498 | 9.00 | 365 | 15.22 |
| 2014-03-17 | 2834 | 5876699 | 2392 | 52684117 | 9.00 | 9.00 | 8.94 | 8.97 | 0.01 | -0.11% | 8.97 | 30 | 8.98 | 20 | 15.20 |
| 2014-03-18 | 2834 | 6317596 | 3060 | 56819590 | 9.02 | 9.03 | 8.97 | 8.99 | 0.02 | 0.22% | 8.98 | 84 | 8.99 | 2 | 15.24 |
| 2014-03-19 | 2834 | 5465992 | 1503 | 49043491 | 9.01 | 9.01 | 8.96 | 8.98 | 0.01 | -0.11% | 8.97 | 20 | 8.98 | 153 | 15.22 |
| 2014-03-20 | 2834 | 7617900 | 2304 | 67832053 | 8.97 | 8.97 | 8.86 | 8.86 | 0.12 | -1.34% | 8.86 | 163 | 8.87 | 72 | 15.02 |
| 2014-03-21 | 2834 | 5836477 | 957 | 51805234 | 8.91 | 8.91 | 8.86 | 8.86 | 0.00 | 0% | 8.86 | 537 | 8.87 | 10 | 15.02 |
| 2014-03-24 | 2834 | 5945759 | 1923 | 52526713 | 8.86 | 8.90 | 8.79 | 8.90 | 0.04 | 0.45% | 8.88 | 50 | 8.90 | 73 | 15.08 |
| 2014-03-25 | 2834 | 4473560 | 1786 | 39772027 | 8.90 | 8.92 | 8.87 | 8.88 | 0.02 | -0.22% | 8.88 | 138 | 8.89 | 2 | 15.05 |
| 2014-03-26 | 2834 | 2845979 | 1587 | 25403979 | 8.90 | 8.95 | 8.90 | 8.93 | 0.05 | 0.56% | 8.92 | 362 | 8.93 | 345 | 15.14 |
| 2014-03-27 | 2834 | 6083809 | 1994 | 54582808 | 8.93 | 9.02 | 8.92 | 8.96 | 0.03 | 0.34% | 8.96 | 765 | 8.99 | 20 | 15.19 |
| 2014-03-28 | 2834 | 4331805 | 1720 | 38802424 | 8.92 | 8.99 | 8.92 | 8.98 | 0.02 | 0.22% | 8.97 | 3 | 8.98 | 266 | 15.22 |
| 2014-03-31 | 2834 | 3668209 | 1610 | 32923804 | 8.99 | 8.99 | 8.94 | 8.99 | 0.01 | 0.11% | 8.98 | 276 | 8.99 | 148 | 15.24 |
| 2014-04-01 | 2834 | 6318644 | 1163 | 57066446 | 9.00 | 9.06 | 8.99 | 9.05 | 0.06 | 0.67% | 9.05 | 1 | 9.06 | 702 | 12.75 |
| 2014-04-02 | 2834 | 3406077 | 578 | 30769803 | 9.06 | 9.06 | 9.02 | 9.02 | 0.03 | -0.33% | 9.02 | 84 | 9.03 | 62 | 12.70 |
| 2014-04-03 | 2834 | 4763368 | 1150 | 43159935 | 9.04 | 9.08 | 9.04 | 9.06 | 0.04 | 0.44% | 9.05 | 314 | 9.06 | 389 | 12.76 |
| 2014-04-07 | 2834 | 5641398 | 1358 | 50987958 | 9.05 | 9.06 | 9.01 | 9.06 | 0.00 | 0% | 9.06 | 1 | 9.07 | 194 | 12.76 |
| 2014-04-08 | 2834 | 2933266 | 589 | 26583358 | 9.06 | 9.08 | 9.04 | 9.08 | 0.02 | 0.22% | 9.07 | 48 | 9.08 | 167 | 12.79 |
| 2014-04-09 | 2834 | 3776850 | 1024 | 34293964 | 9.05 | 9.09 | 9.05 | 9.09 | 0.01 | 0.11% | 9.08 | 3 | 9.09 | 36 | 12.80 |
| 2014-04-10 | 2834 | 5787194 | 872 | 52598748 | 9.10 | 9.11 | 9.05 | 9.10 | 0.01 | 0.11% | 9.08 | 2 | 9.10 | 229 | 12.82 |
| 2014-04-11 | 2834 | 2818989 | 617 | 25541066 | 9.08 | 9.08 | 9.04 | 9.08 | 0.02 | -0.22% | 9.07 | 42 | 9.08 | 282 | 12.79 |
| 2014-04-14 | 2834 | 2684867 | 643 | 24287803 | 9.08 | 9.08 | 9.03 | 9.03 | 0.05 | -0.55% | 9.03 | 104 | 9.04 | 119 | 12.72 |
| 2014-04-15 | 2834 | 2785687 | 537 | 25117101 | 9.04 | 9.06 | 8.98 | 8.98 | 0.05 | -0.55% | 8.98 | 403 | 9.04 | 74 | 12.65 |
| 2014-04-16 | 2834 | 4308858 | 1034 | 38840922 | 9.01 | 9.04 | 8.99 | 9.04 | 0.06 | 0.67% | 9.03 | 14 | 9.04 | 181 | 12.73 |
| 2014-04-17 | 2834 | 2235500 | 573 | 20189620 | 9.04 | 9.06 | 9.01 | 9.04 | 0.00 | 0% | 9.03 | 15 | 9.04 | 192 | 12.73 |
| 2014-04-18 | 2834 | 1858947 | 414 | 16784944 | 9.05 | 9.05 | 9.01 | 9.02 | 0.02 | -0.22% | 9.02 | 9 | 9.03 | 632 | 12.70 |
| 2014-04-21 | 2834 | 3091774 | 511 | 27904213 | 9.03 | 9.04 | 9.01 | 9.02 | 0.00 | 0% | 9.02 | 13 | 9.03 | 230 | 12.70 |
| 2014-04-22 | 2834 | 1946119 | 444 | 17560835 | 9.03 | 9.03 | 9.01 | 9.03 | 0.01 | 0.11% | 9.02 | 216 | 9.03 | 274 | 12.72 |
| 2014-04-23 | 2834 | 2769126 | 863 | 24940574 | 9.03 | 9.03 | 8.99 | 8.99 | 0.04 | -0.44% | 8.99 | 175 | 9.00 | 71 | 12.66 |
| 2014-04-24 | 2834 | 3616428 | 813 | 32466426 | 9.01 | 9.01 | 8.96 | 8.96 | 0.03 | -0.33% | 8.96 | 404 | 8.97 | 20 | 12.62 |
| 2014-04-25 | 2834 | 6992215 | 1194 | 62299105 | 8.98 | 8.98 | 8.87 | 8.93 | 0.03 | -0.33% | 8.92 | 100 | 8.93 | 200 | 12.58 |
| 2014-04-28 | 2834 | 6317766 | 2248 | 56015250 | 8.87 | 8.90 | 8.85 | 8.85 | 0.08 | -0.9% | 8.85 | 651 | 8.86 | 40 | 12.46 |
| 2014-04-29 | 2834 | 4069260 | 737 | 36159178 | 8.88 | 8.93 | 8.86 | 8.92 | 0.07 | 0.79% | 8.91 | 45 | 8.92 | 143 | 12.56 |
| 2014-04-30 | 2834 | 7977106 | 1106 | 70465346 | 8.89 | 8.93 | 8.80 | 8.80 | 0.12 | -1.35% | 8.80 | 169 | 8.82 | 5 | 12.39 |
| 2014-05-02 | 2834 | 3593132 | 893 | 31769960 | 8.84 | 8.87 | 8.82 | 8.84 | 0.04 | 0.45% | 8.84 | 7 | 8.85 | 14 | 12.45 |
| 2014-05-05 | 2834 | 2827823 | 627 | 24990173 | 8.84 | 8.87 | 8.81 | 8.84 | 0.00 | 0% | 8.84 | 33 | 8.85 | 152 | 12.45 |
| 2014-05-06 | 2834 | 5714294 | 1074 | 50521911 | 8.86 | 8.88 | 8.80 | 8.88 | 0.04 | 0.45% | 8.87 | 62 | 8.88 | 124 | 12.51 |
| 2014-05-07 | 2834 | 2696714 | 1097 | 23830809 | 8.88 | 8.88 | 8.81 | 8.86 | 0.02 | -0.23% | 8.84 | 5 | 8.86 | 72 | 12.48 |
| 2014-05-08 | 2834 | 4697916 | 813 | 41699010 | 8.86 | 8.90 | 8.84 | 8.89 | 0.03 | 0.34% | 8.89 | 134 | 8.90 | 444 | 12.52 |
| 2014-05-09 | 2834 | 4360243 | 868 | 38779860 | 8.90 | 8.91 | 8.86 | 8.91 | 0.02 | 0.22% | 8.90 | 8 | 8.91 | 172 | 12.55 |
| 2014-05-12 | 2834 | 2714512 | 695 | 24131127 | 8.90 | 8.91 | 8.86 | 8.91 | 0.00 | 0% | 8.89 | 30 | 8.91 | 11 | 12.55 |
| 2014-05-13 | 2834 | 3482219 | 1200 | 31041572 | 8.92 | 8.94 | 8.89 | 8.92 | 0.01 | 0.11% | 8.91 | 100 | 8.92 | 219 | 12.56 |
| 2014-05-14 | 2834 | 3969693 | 1009 | 35419775 | 8.91 | 8.95 | 8.90 | 8.95 | 0.03 | 0.34% | 8.92 | 10 | 8.95 | 202 | 12.61 |
| 2014-05-15 | 2834 | 11538223 | 2482 | 103904917 | 8.95 | 9.06 | 8.93 | 9.05 | 0.10 | 1.12% | 9.04 | 10 | 9.05 | 80 | 12.75 |
| 2014-05-16 | 2834 | 4738624 | 1023 | 42820322 | 9.03 | 9.06 | 9.00 | 9.05 | 0.00 | 0% | 9.04 | 75 | 9.05 | 565 | 11.31 |
| 2014-05-19 | 2834 | 3526104 | 566 | 31918085 | 9.06 | 9.08 | 9.03 | 9.06 | 0.01 | 0.11% | 9.05 | 124 | 9.06 | 245 | 11.33 |
| 2014-05-20 | 2834 | 3485952 | 740 | 31496218 | 9.06 | 9.06 | 9.01 | 9.05 | 0.01 | -0.11% | 9.04 | 7 | 9.05 | 924 | 11.31 |
| 2014-05-21 | 2834 | 3305188 | 905 | 29767005 | 9.04 | 9.04 | 8.96 | 8.98 | 0.07 | -0.77% | 8.98 | 10 | 8.99 | 3 | 11.23 |
| 2014-05-22 | 2834 | 6916027 | 1870 | 62526444 | 9.03 | 9.06 | 9.00 | 9.06 | 0.08 | 0.89% | 9.06 | 612 | 9.07 | 663 | 11.33 |
| 2014-05-23 | 2834 | 4532858 | 1069 | 41065388 | 9.04 | 9.08 | 9.04 | 9.08 | 0.02 | 0.22% | 9.07 | 50 | 9.08 | 773 | 11.35 |
| 2014-05-26 | 2834 | 3995073 | 1120 | 36269551 | 9.08 | 9.09 | 9.06 | 9.09 | 0.01 | 0.11% | 9.08 | 56 | 9.09 | 573 | 11.36 |
| 2014-05-27 | 2834 | 4455221 | 1266 | 40511387 | 9.10 | 9.10 | 9.08 | 9.10 | 0.01 | 0.11% | 9.09 | 109 | 9.10 | 1736 | 11.38 |
| 2014-05-28 | 2834 | 13714095 | 2207 | 125178290 | 9.10 | 9.16 | 9.09 | 9.16 | 0.06 | 0.66% | 9.14 | 88 | 9.16 | 445 | 11.45 |
| 2014-05-29 | 2834 | 6179136 | 1562 | 56487437 | 9.15 | 9.16 | 9.12 | 9.13 | 0.03 | -0.33% | 9.13 | 30 | 9.14 | 105 | 11.41 |
| 2014-05-30 | 2834 | 33707186 | 2647 | 310335911 | 9.14 | 9.23 | 9.13 | 9.23 | 0.10 | 1.1% | 9.21 | 217 | 9.23 | 1859 | 11.54 |
| 2014-06-03 | 2834 | 10162163 | 1944 | 93572460 | 9.21 | 9.24 | 9.18 | 9.24 | 0.01 | 0.11% | 9.23 | 59 | 9.24 | 235 | 11.55 |
| 2014-06-04 | 2834 | 4262846 | 893 | 39109950 | 9.20 | 9.22 | 9.15 | 9.17 | 0.07 | -0.76% | 9.16 | 76 | 9.17 | 165 | 11.46 |
| 2014-06-05 | 2834 | 4004082 | 1084 | 36563375 | 9.17 | 9.17 | 9.11 | 9.15 | 0.02 | -0.22% | 9.12 | 206 | 9.15 | 80 | 11.44 |
| 2014-06-06 | 2834 | 2671310 | 656 | 24391527 | 9.15 | 9.15 | 9.11 | 9.14 | 0.01 | -0.11% | 9.13 | 5 | 9.14 | 180 | 11.43 |
| 2014-06-09 | 2834 | 6269777 | 1078 | 57440001 | 9.14 | 9.19 | 9.13 | 9.19 | 0.05 | 0.55% | 9.18 | 10 | 9.19 | 266 | 11.49 |
| 2014-06-10 | 2834 | 6491543 | 1206 | 59645288 | 9.18 | 9.20 | 9.15 | 9.20 | 0.01 | 0.11% | 9.19 | 89 | 9.20 | 300 | 11.50 |
| 2014-06-11 | 2834 | 4106014 | 956 | 37782077 | 9.21 | 9.22 | 9.18 | 9.18 | 0.02 | -0.22% | 9.18 | 152 | 9.19 | 235 | 11.48 |
| 2014-06-12 | 2834 | 4859242 | 1484 | 44548435 | 9.18 | 9.18 | 9.14 | 9.18 | 0.00 | 0% | 9.17 | 3 | 9.18 | 472 | 11.48 |
| 2014-06-13 | 2834 | 4796007 | 1346 | 43813019 | 9.17 | 9.18 | 9.12 | 9.15 | 0.03 | -0.33% | 9.14 | 55 | 9.15 | 71 | 11.44 |
| 2014-06-16 | 2834 | 4903242 | 1693 | 44817234 | 9.15 | 9.16 | 9.11 | 9.13 | 0.02 | -0.22% | 9.12 | 228 | 9.13 | 15 | 11.41 |
| 2014-06-17 | 2834 | 5217402 | 1282 | 47765467 | 9.13 | 9.18 | 9.12 | 9.16 | 0.03 | 0.33% | 9.16 | 123 | 9.17 | 237 | 11.45 |
| 2014-06-18 | 2834 | 9273455 | 3114 | 85061042 | 9.16 | 9.20 | 9.14 | 9.19 | 0.03 | 0.33% | 9.18 | 9 | 9.19 | 135 | 11.49 |
| 2014-06-19 | 2834 | 3827973 | 1220 | 35140712 | 9.19 | 9.19 | 9.16 | 9.19 | 0.00 | 0% | 9.18 | 10 | 9.19 | 675 | 11.49 |
| 2014-06-20 | 2834 | 6834486 | 1106 | 62757072 | 9.19 | 9.20 | 9.16 | 9.20 | 0.01 | 0.11% | 9.17 | 73 | 9.20 | 416 | 11.50 |
| 2014-06-23 | 2834 | 21428589 | 3170 | 198824880 | 9.20 | 9.37 | 9.18 | 9.25 | 0.05 | 0.54% | 9.24 | 165 | 9.25 | 74 | 11.56 |
| 2014-06-24 | 2834 | 7001529 | 1473 | 64962041 | 9.26 | 9.32 | 9.23 | 9.23 | 0.02 | -0.22% | 9.23 | 37 | 9.24 | 12 | 11.54 |
| 2014-06-25 | 2834 | 8629793 | 1241 | 79207313 | 9.23 | 9.23 | 9.16 | 9.16 | 0.07 | -0.76% | 9.16 | 284 | 9.17 | 151 | 11.45 |
| 2014-06-26 | 2834 | 10175979 | 1844 | 93661612 | 9.17 | 9.24 | 9.15 | 9.23 | 0.07 | 0.76% | 9.22 | 80 | 9.23 | 44 | 11.54 |
| 2014-06-27 | 2834 | 6408546 | 1409 | 59212983 | 9.29 | 9.29 | 9.21 | 9.25 | 0.02 | 0.22% | 9.24 | 101 | 9.25 | 60 | 11.56 |
| 2014-06-30 | 2834 | 9846075 | 1584 | 91427298 | 9.25 | 9.31 | 9.25 | 9.31 | 0.06 | 0.65% | 9.31 | 11 | 9.32 | 577 | 11.64 |
| 2014-07-01 | 2834 | 9940085 | 1430 | 92562132 | 9.30 | 9.34 | 9.29 | 9.33 | 0.02 | 0.21% | 9.32 | 70 | 9.33 | 185 | 11.66 |
| 2014-07-02 | 2834 | 14583347 | 1864 | 136043463 | 9.33 | 9.37 | 9.21 | 9.33 | 0.00 | 0% | 9.31 | 5 | 9.33 | 1145 | 11.66 |
| 2014-07-03 | 2834 | 5773650 | 931 | 53705349 | 9.33 | 9.33 | 9.29 | 9.30 | 0.03 | -0.32% | 9.29 | 161 | 9.30 | 48 | 11.63 |
| 2014-07-04 | 2834 | 7771137 | 1262 | 72483705 | 9.39 | 9.39 | 9.29 | 9.29 | 0.01 | -0.11% | 9.29 | 257 | 9.30 | 24 | 11.61 |
| 2014-07-07 | 2834 | 5797865 | 1069 | 53837094 | 9.29 | 9.32 | 9.25 | 9.32 | 0.03 | 0.32% | 9.31 | 50 | 9.32 | 150 | 11.65 |
| 2014-07-08 | 2834 | 4964437 | 966 | 46310106 | 9.33 | 9.36 | 9.31 | 9.34 | 0.02 | 0.21% | 9.33 | 234 | 9.34 | 14 | 11.68 |
| 2014-07-09 | 2834 | 5624814 | 996 | 52584946 | 9.35 | 9.37 | 9.33 | 9.36 | 0.02 | 0.21% | 9.35 | 7 | 9.36 | 67 | 11.70 |
| 2014-07-10 | 2834 | 19482037 | 3719 | 184240644 | 9.40 | 9.51 | 9.39 | 9.50 | 0.14 | 1.5% | 9.49 | 129 | 9.50 | 576 | 11.88 |
| 2014-07-11 | 2834 | 9104398 | 1590 | 85612380 | 9.48 | 9.48 | 9.36 | 9.36 | 0.14 | -1.47% | 9.36 | 166 | 9.37 | 42 | 11.70 |
| 2014-07-14 | 2834 | 13095796 | 2238 | 123756732 | 9.39 | 9.50 | 9.39 | 9.45 | 0.09 | 0.96% | 9.45 | 404 | 9.46 | 9 | 11.81 |
| 2014-07-15 | 2834 | 18143257 | 3099 | 172887111 | 9.46 | 9.59 | 9.46 | 9.46 | 0.01 | 0.11% | 9.46 | 373 | 9.47 | 155 | 11.83 |
| 2014-07-16 | 2834 | 15297603 | 2346 | 145080606 | 9.49 | 9.52 | 9.46 | 9.48 | 0.02 | 0.21% | 9.47 | 776 | 9.48 | 82 | 11.85 |
| 2014-07-17 | 2834 | 12989163 | 2380 | 123486252 | 9.50 | 9.55 | 9.47 | 9.53 | 0.05 | 0.53% | 9.52 | 1 | 9.53 | 249 | 11.91 |
| 2014-07-18 | 2834 | 8077204 | 1751 | 76930233 | 9.50 | 9.55 | 9.48 | 9.55 | 0.02 | 0.21% | 9.54 | 16 | 9.55 | 179 | 11.94 |
| 2014-07-21 | 2834 | 14069178 | 2229 | 135240633 | 9.57 | 9.63 | 9.57 | 9.61 | 0.06 | 0.63% | 9.61 | 90 | 9.62 | 20 | 12.01 |
| 2014-07-22 | 2834 | 7246636 | 1591 | 69586572 | 9.60 | 9.63 | 9.55 | 9.60 | 0.01 | -0.1% | 9.59 | 167 | 9.60 | 198 | 12.00 |
| 2014-07-24 | 2834 | 6868510 | 1082 | 66010696 | 9.60 | 9.63 | 9.60 | 9.61 | 0.01 | 0.1% | 9.60 | 240 | 9.61 | 12 | 12.01 |
| 2014-07-25 | 2834 | 13514173 | 2270 | 130538623 | 9.60 | 9.73 | 9.59 | 9.64 | 0.03 | 0.31% | 9.63 | 55 | 9.64 | 210 | 12.05 |
| 2014-07-28 | 2834 | 11951734 | 2523 | 116012904 | 9.65 | 9.73 | 9.64 | 9.73 | 0.09 | 0.93% | 9.72 | 123 | 9.73 | 195 | 12.16 |
| 2014-07-29 | 2834 | 19069897 | 4030 | 185375912 | 9.75 | 9.80 | 9.64 | 9.66 | 0.07 | -0.72% | 9.66 | 34 | 9.67 | 15 | 12.08 |
| 2014-07-30 | 2834 | 8553578 | 1993 | 82865608 | 9.65 | 9.71 | 9.65 | 9.69 | 0.03 | 0.31% | 9.69 | 322 | 9.70 | 487 | 12.11 |
| 2014-07-31 | 2834 | 10180223 | 1904 | 98112060 | 9.69 | 9.70 | 9.60 | 9.60 | 0.09 | -0.93% | 9.60 | 304 | 9.61 | 50 | 12.00 |
| 2014-08-01 | 2834 | 8166070 | 1604 | 77391067 | 9.40 | 9.53 | 9.39 | 9.53 | 0.07 | -0.73% | 9.52 | 2 | 9.53 | 13 | 11.91 |
| 2014-08-04 | 2834 | 8812988 | 1319 | 83827394 | 9.53 | 9.55 | 9.48 | 9.55 | 0.02 | 0.21% | 9.51 | 108 | 9.55 | 1099 | 11.94 |
| 2014-08-05 | 2834 | 15897676 | 3039 | 149629922 | 9.53 | 9.53 | 9.36 | 9.36 | 0.19 | -1.99% | 9.36 | 134 | 9.37 | 155 | 11.70 |
| 2014-08-06 | 2834 | 9561168 | 1637 | 89545969 | 9.36 | 9.43 | 9.29 | 9.43 | 0.07 | 0.75% | 9.42 | 27 | 9.43 | 188 | 11.79 |
| 2014-08-07 | 2834 | 7303523 | 988 | 68719154 | 9.42 | 9.44 | 9.35 | 9.42 | 0.01 | -0.11% | 9.40 | 12 | 9.42 | 517 | 11.78 |
| 2014-08-08 | 2834 | 9867163 | 1707 | 92703416 | 9.39 | 9.43 | 9.35 | 9.43 | 0.01 | 0.11% | 9.42 | 27 | 9.43 | 321 | 11.79 |
| 2014-08-11 | 2834 | 19633165 | 1979 | 185290638 | 9.43 | 9.46 | 9.41 | 9.46 | 0.03 | 0.32% | 9.45 | 220 | 9.46 | 833 | 11.83 |
| 2014-08-12 | 2834 | 14870886 | 1983 | 135951559 | 9.15 | 9.18 | 9.11 | 9.12 | 0.00 | -3.59% | 9.11 | 419 | 9.12 | 67 | 11.40 |
| 2014-08-13 | 2834 | 6243909 | 1434 | 57436749 | 9.14 | 9.24 | 9.13 | 9.24 | 0.12 | 1.32% | 9.23 | 60 | 9.24 | 99 | 11.55 |
| 2014-08-14 | 2834 | 5309265 | 1118 | 48743689 | 9.24 | 9.24 | 9.15 | 9.20 | 0.04 | -0.43% | 9.18 | 33 | 9.20 | 187 | 11.50 |
| 2014-08-15 | 2834 | 3660523 | 599 | 33626546 | 9.21 | 9.21 | 9.15 | 9.18 | 0.02 | -0.22% | 9.17 | 249 | 9.18 | 54 | 11.48 |
| 2014-08-18 | 2834 | 3253440 | 673 | 29799589 | 9.18 | 9.19 | 9.14 | 9.14 | 0.04 | -0.44% | 9.13 | 442 | 9.14 | 22 | 11.43 |
| 2014-08-19 | 2834 | 4295215 | 1040 | 39504343 | 9.15 | 9.22 | 9.15 | 9.20 | 0.06 | 0.66% | 9.19 | 48 | 9.20 | 90 | 11.50 |
| 2014-08-20 | 2834 | 7019592 | 2023 | 64907100 | 9.20 | 9.27 | 9.18 | 9.26 | 0.06 | 0.65% | 9.25 | 38 | 9.26 | 134 | 11.58 |
| 2014-08-21 | 2834 | 8278959 | 1200 | 76423070 | 9.24 | 9.26 | 9.20 | 9.25 | 0.01 | -0.11% | 9.24 | 5 | 9.25 | 145 | 11.56 |
| 2014-08-22 | 2834 | 12548079 | 2378 | 116926181 | 9.25 | 9.36 | 9.25 | 9.34 | 0.09 | 0.97% | 9.33 | 143 | 9.34 | 96 | 11.68 |
| 2014-08-25 | 2834 | 17638550 | 2555 | 166496447 | 9.39 | 9.47 | 9.39 | 9.42 | 0.08 | 0.86% | 9.42 | 205 | 9.43 | 114 | 11.78 |
| 2014-08-26 | 2834 | 6521411 | 1588 | 61295942 | 9.42 | 9.44 | 9.38 | 9.38 | 0.04 | -0.42% | 9.38 | 461 | 9.39 | 66 | 11.73 |
| 2014-08-27 | 2834 | 11910910 | 2409 | 112431869 | 9.40 | 9.46 | 9.40 | 9.43 | 0.05 | 0.53% | 9.43 | 263 | 9.44 | 111 | 11.79 |
| 2014-08-28 | 2834 | 7132555 | 1601 | 66933604 | 9.43 | 9.44 | 9.35 | 9.36 | 0.07 | -0.74% | 9.36 | 13 | 9.37 | 50 | 11.70 |
| 2014-08-29 | 2834 | 4880273 | 1127 | 45696863 | 9.36 | 9.38 | 9.34 | 9.36 | 0.00 | 0% | 9.36 | 196 | 9.37 | 50 | 11.70 |
| 2014-09-01 | 2834 | 5002024 | 1153 | 46931270 | 9.37 | 9.41 | 9.36 | 9.36 | 0.00 | 0% | 9.36 | 406 | 9.37 | 1 | 10.40 |
| 2014-09-02 | 2834 | 8717600 | 1327 | 81274325 | 9.36 | 9.38 | 9.26 | 9.28 | 0.08 | -0.85% | 9.28 | 89 | 9.29 | 169 | 10.31 |
| 2014-09-03 | 2834 | 6915302 | 1323 | 64560762 | 9.28 | 9.40 | 9.28 | 9.33 | 0.05 | 0.54% | 9.33 | 49 | 9.34 | 170 | 10.37 |
| 2014-09-04 | 2834 | 6036073 | 1247 | 56503557 | 9.33 | 9.40 | 9.29 | 9.34 | 0.01 | 0.11% | 9.34 | 752 | 9.35 | 103 | 10.38 |
| 2014-09-05 | 2834 | 6869746 | 708 | 64354494 | 9.35 | 9.39 | 9.34 | 9.39 | 0.05 | 0.54% | 9.38 | 82 | 9.39 | 322 | 10.43 |
| 2014-09-09 | 2834 | 4684562 | 1184 | 44035929 | 9.39 | 9.42 | 9.39 | 9.39 | 0.00 | 0% | 9.39 | 47 | 9.40 | 47 | 10.43 |
| 2014-09-10 | 2834 | 6617387 | 1772 | 61981019 | 9.39 | 9.39 | 9.35 | 9.37 | 0.02 | -0.21% | 9.37 | 7 | 9.38 | 433 | 10.41 |
| 2014-09-11 | 2834 | 6021461 | 1265 | 56538034 | 9.37 | 9.41 | 9.36 | 9.40 | 0.03 | 0.32% | 9.39 | 35 | 9.40 | 40 | 10.44 |
| 2014-09-12 | 2834 | 9238758 | 1541 | 86258963 | 9.40 | 9.40 | 9.31 | 9.31 | 0.09 | -0.96% | 9.31 | 221 | 9.32 | 1 | 10.34 |
| 2014-09-15 | 2834 | 8982900 | 1424 | 83207015 | 9.30 | 9.30 | 9.22 | 9.22 | 0.09 | -0.97% | 9.21 | 541 | 9.22 | 934 | 10.24 |
| 2014-09-16 | 2834 | 6085315 | 1126 | 56037476 | 9.24 | 9.24 | 9.18 | 9.18 | 0.04 | -0.43% | 9.18 | 684 | 9.19 | 3 | 10.20 |
| 2014-09-17 | 2834 | 6429651 | 2133 | 59254245 | 9.22 | 9.27 | 9.18 | 9.19 | 0.01 | 0.11% | 9.19 | 37 | 9.22 | 150 | 10.21 |
| 2014-09-18 | 2834 | 3540036 | 853 | 32671223 | 9.24 | 9.26 | 9.20 | 9.21 | 0.02 | 0.22% | 9.21 | 62 | 9.22 | 74 | 10.23 |
| 2014-09-19 | 2834 | 4838566 | 1124 | 44577757 | 9.26 | 9.27 | 9.19 | 9.19 | 0.02 | -0.22% | 9.19 | 706 | 9.21 | 1 | 10.21 |
| 2014-09-22 | 2834 | 5987629 | 1722 | 54855270 | 9.19 | 9.23 | 9.13 | 9.19 | 0.00 | 0% | 9.19 | 6 | 9.20 | 302 | 10.21 |
| 2014-09-23 | 2834 | 4917197 | 1246 | 45463975 | 9.24 | 9.28 | 9.20 | 9.26 | 0.07 | 0.76% | 9.26 | 57 | 9.27 | 38 | 10.29 |
| 2014-09-24 | 2834 | 3302251 | 897 | 30518471 | 9.26 | 9.28 | 9.20 | 9.20 | 0.06 | -0.65% | 9.20 | 1501 | 9.21 | 5 | 10.22 |
| 2014-09-25 | 2834 | 7571566 | 1213 | 69410232 | 9.23 | 9.26 | 9.13 | 9.13 | 0.07 | -0.76% | 9.13 | 513 | 9.14 | 1 | 10.14 |
| 2014-09-26 | 2834 | 5392448 | 880 | 49081089 | 9.07 | 9.19 | 9.06 | 9.08 | 0.05 | -0.55% | 9.08 | 137 | 9.11 | 16 | 10.09 |
| 2014-09-29 | 2834 | 7465532 | 1725 | 67638382 | 9.10 | 9.10 | 9.03 | 9.06 | 0.02 | -0.22% | 9.06 | 249 | 9.07 | 106 | 10.07 |
| 2014-09-30 | 2834 | 10566005 | 2344 | 95122005 | 9.06 | 9.07 | 8.98 | 8.98 | 0.08 | -0.88% | 8.98 | 34 | 8.99 | 21 | 9.98 |
| 2014-10-01 | 2834 | 5517016 | 1303 | 49533774 | 8.98 | 9.04 | 8.94 | 8.98 | 0.00 | 0% | 8.98 | 230 | 8.99 | 5 | 9.98 |
| 2014-10-02 | 2834 | 4417290 | 1324 | 39489042 | 8.95 | 8.98 | 8.90 | 8.94 | 0.04 | -0.45% | 8.94 | 32 | 8.95 | 15 | 9.93 |
| 2014-10-03 | 2834 | 5317360 | 1781 | 47903180 | 8.96 | 9.06 | 8.95 | 9.06 | 0.12 | 1.34% | 9.05 | 5 | 9.06 | 32 | 10.07 |
| 2014-10-06 | 2834 | 4372748 | 1630 | 39500161 | 9.06 | 9.06 | 9.01 | 9.01 | 0.05 | -0.55% | 9.01 | 129 | 9.02 | 3 | 10.01 |
| 2014-10-07 | 2834 | 4116141 | 1242 | 37003559 | 9.00 | 9.03 | 8.97 | 8.97 | 0.04 | -0.44% | 8.97 | 42 | 9.00 | 35 | 9.97 |
| 2014-10-08 | 2834 | 8403026 | 1745 | 75369366 | 8.95 | 9.01 | 8.94 | 8.95 | 0.02 | -0.22% | 8.95 | 365 | 8.99 | 4 | 9.94 |
| 2014-10-09 | 2834 | 3179368 | 749 | 28722359 | 9.05 | 9.07 | 9.00 | 9.03 | 0.08 | 0.89% | 9.02 | 5 | 9.03 | 22 | 10.03 |
| 2014-10-13 | 2834 | 6370530 | 1459 | 56879919 | 8.94 | 8.99 | 8.88 | 8.88 | 0.15 | -1.66% | 8.88 | 242 | 8.90 | 20 | 9.87 |
| 2014-10-14 | 2834 | 5148309 | 1398 | 45901971 | 8.85 | 9.00 | 8.85 | 9.00 | 0.12 | 1.35% | 8.98 | 43 | 9.00 | 130 | 10.00 |
| 2014-10-15 | 2834 | 7831112 | 1964 | 69937253 | 9.00 | 9.00 | 8.88 | 8.94 | 0.06 | -0.67% | 8.90 | 20 | 8.94 | 83 | 9.93 |
| 2014-10-16 | 2834 | 6303933 | 1357 | 56057238 | 8.92 | 8.94 | 8.86 | 8.88 | 0.06 | -0.67% | 8.88 | 285 | 8.89 | 106 | 9.87 |
| 2014-10-17 | 2834 | 9175335 | 2350 | 80908155 | 8.89 | 8.91 | 8.76 | 8.76 | 0.12 | -1.35% | 8.75 | 1307 | 8.76 | 14 | 9.73 |
| 2014-10-20 | 2834 | 2901000 | 935 | 25787740 | 8.83 | 8.92 | 8.83 | 8.91 | 0.15 | 1.71% | 8.90 | 76 | 8.91 | 87 | 9.90 |
| 2014-10-21 | 2834 | 2988369 | 817 | 26592227 | 8.92 | 8.93 | 8.88 | 8.91 | 0.00 | 0% | 8.90 | 4 | 8.91 | 173 | 9.90 |
| 2014-10-22 | 2834 | 4896587 | 1005 | 44025755 | 8.97 | 9.02 | 8.95 | 9.00 | 0.09 | 1.01% | 9.00 | 56 | 9.01 | 137 | 10.00 |
| 2014-10-23 | 2834 | 3349527 | 571 | 30103903 | 9.00 | 9.00 | 8.96 | 9.00 | 0.00 | 0% | 9.00 | 33 | 9.01 | 182 | 10.00 |
| 2014-10-24 | 2834 | 4061196 | 929 | 36441196 | 9.02 | 9.03 | 8.92 | 8.96 | 0.04 | -0.44% | 8.96 | 28 | 8.97 | 4 | 9.96 |
| 2014-10-27 | 2834 | 3055700 | 872 | 27506555 | 9.05 | 9.06 | 8.97 | 9.00 | 0.04 | 0.45% | 8.99 | 51 | 9.00 | 348 | 10.00 |
| 2014-10-28 | 2834 | 9843482 | 2210 | 89399374 | 9.07 | 9.13 | 9.03 | 9.10 | 0.10 | 1.11% | 9.10 | 5 | 9.11 | 2 | 10.11 |
| 2014-10-29 | 2834 | 5556697 | 1746 | 50723943 | 9.13 | 9.15 | 9.10 | 9.13 | 0.03 | 0.33% | 9.12 | 23 | 9.13 | 94 | 10.14 |
| 2014-10-30 | 2834 | 3751030 | 841 | 34132401 | 9.13 | 9.14 | 9.06 | 9.10 | 0.03 | -0.33% | 9.09 | 7 | 9.10 | 40 | 10.11 |
| 2014-10-31 | 2834 | 5273440 | 1291 | 48082271 | 9.11 | 9.14 | 9.06 | 9.14 | 0.04 | 0.44% | 9.13 | 74 | 9.14 | 312 | 10.16 |
| 2014-11-03 | 2834 | 3745153 | 1276 | 34104707 | 9.12 | 9.14 | 9.08 | 9.09 | 0.05 | -0.55% | 9.09 | 125 | 9.10 | 31 | 10.10 |
| 2014-11-04 | 2834 | 4345274 | 1590 | 39605140 | 9.09 | 9.15 | 9.08 | 9.12 | 0.03 | 0.33% | 9.11 | 100 | 9.12 | 60 | 10.13 |
| 2014-11-05 | 2834 | 3068499 | 882 | 27951791 | 9.16 | 9.16 | 9.09 | 9.09 | 0.03 | -0.33% | 9.09 | 115 | 9.10 | 5 | 10.10 |
| 2014-11-06 | 2834 | 3593183 | 1234 | 32685377 | 9.11 | 9.13 | 9.07 | 9.13 | 0.04 | 0.44% | 9.10 | 5 | 9.13 | 558 | 10.14 |
| 2014-11-07 | 2834 | 2266792 | 752 | 20594682 | 9.12 | 9.12 | 9.06 | 9.07 | 0.06 | -0.66% | 9.07 | 184 | 9.08 | 7 | 10.08 |
| 2014-11-10 | 2834 | 7429709 | 2072 | 68088419 | 9.06 | 9.20 | 9.06 | 9.16 | 0.09 | 0.99% | 9.14 | 2 | 9.16 | 65 | 10.18 |
| 2014-11-11 | 2834 | 4387972 | 1019 | 40188735 | 9.20 | 9.20 | 9.11 | 9.12 | 0.04 | -0.44% | 9.12 | 119 | 9.13 | 3 | 10.13 |
| 2014-11-12 | 2834 | 4366294 | 1488 | 39598423 | 9.12 | 9.12 | 9.04 | 9.05 | 0.07 | -0.77% | 9.05 | 6 | 9.06 | 47 | 10.06 |
| 2014-11-13 | 2834 | 2868519 | 1137 | 25964050 | 9.05 | 9.08 | 9.02 | 9.08 | 0.03 | 0.33% | 9.07 | 3 | 9.08 | 41 | 10.09 |
| 2014-11-14 | 2834 | 4717284 | 1238 | 42883978 | 9.10 | 9.12 | 9.05 | 9.11 | 0.03 | 0.33% | 9.07 | 2 | 9.11 | 254 | 10.12 |
| 2014-11-17 | 2834 | 4639054 | 1162 | 41849116 | 9.10 | 9.10 | 8.99 | 9.05 | 0.06 | -0.66% | 9.03 | 67 | 9.05 | 150 | 8.96 |
| 2014-11-18 | 2834 | 4288569 | 1226 | 38741429 | 9.00 | 9.08 | 9.00 | 9.08 | 0.03 | 0.33% | 9.04 | 3 | 9.08 | 56 | 8.99 |
| 2014-11-19 | 2834 | 8267881 | 2112 | 75037999 | 9.02 | 9.10 | 9.02 | 9.08 | 0.00 | 0% | 9.07 | 10 | 9.08 | 35 | 8.99 |
| 2014-11-20 | 2834 | 4028034 | 1321 | 36580708 | 9.06 | 9.11 | 9.03 | 9.10 | 0.02 | 0.22% | 9.09 | 108 | 9.10 | 83 | 9.01 |
| 2014-11-21 | 2834 | 7159797 | 1453 | 65214663 | 9.12 | 9.13 | 9.07 | 9.07 | 0.03 | -0.33% | 9.07 | 53 | 9.10 | 47 | 8.98 |
| 2014-11-24 | 2834 | 4154773 | 1024 | 37764458 | 9.09 | 9.12 | 9.06 | 9.06 | 0.01 | -0.11% | 9.06 | 214 | 9.09 | 8 | 8.97 |
| 2014-11-25 | 2834 | 6372435 | 938 | 57711345 | 9.05 | 9.13 | 9.03 | 9.03 | 0.03 | -0.33% | 9.03 | 816 | 9.06 | 9 | 8.94 |
| 2014-11-26 | 2834 | 2296650 | 715 | 20767620 | 9.07 | 9.08 | 9.03 | 9.03 | 0.00 | 0% | 9.03 | 23 | 9.04 | 1 | 8.94 |
| 2014-11-27 | 2834 | 2847070 | 907 | 25815490 | 9.03 | 9.10 | 9.03 | 9.03 | 0.00 | 0% | 9.03 | 318 | 9.05 | 155 | 8.94 |
| 2014-11-28 | 2834 | 3532668 | 787 | 32002022 | 9.05 | 9.10 | 9.03 | 9.04 | 0.01 | 0.11% | 9.04 | 97 | 9.06 | 2 | 8.95 |
| 2014-12-01 | 2834 | 5831673 | 1340 | 52326706 | 8.99 | 9.00 | 8.94 | 8.96 | 0.08 | -0.88% | 8.96 | 76 | 8.97 | 45 | 8.87 |
| 2014-12-02 | 2834 | 9687269 | 2021 | 86317317 | 8.98 | 8.98 | 8.86 | 8.94 | 0.02 | -0.22% | 8.93 | 12 | 8.94 | 22 | 8.85 |
| 2014-12-03 | 2834 | 5977361 | 1203 | 53793689 | 9.00 | 9.03 | 8.95 | 9.02 | 0.08 | 0.89% | 9.01 | 27 | 9.02 | 27 | 8.93 |
| 2014-12-04 | 2834 | 3959868 | 1146 | 35789412 | 9.03 | 9.08 | 9.01 | 9.03 | 0.01 | 0.11% | 9.03 | 29 | 9.04 | 31 | 8.94 |
| 2014-12-05 | 2834 | 3045477 | 750 | 27540285 | 9.07 | 9.07 | 9.01 | 9.06 | 0.03 | 0.33% | 9.04 | 202 | 9.06 | 76 | 8.97 |
| 2014-12-08 | 2834 | 5610810 | 900 | 50702580 | 9.08 | 9.10 | 8.99 | 9.02 | 0.04 | -0.44% | 9.02 | 237 | 9.04 | 87 | 8.93 |
| 2014-12-09 | 2834 | 5878607 | 1189 | 53044315 | 9.02 | 9.05 | 9.00 | 9.05 | 0.03 | 0.33% | 9.04 | 18 | 9.05 | 189 | 8.96 |
| 2014-12-10 | 2834 | 10871358 | 2453 | 97530108 | 9.03 | 9.03 | 8.91 | 8.96 | 0.09 | -0.99% | 8.95 | 70 | 8.96 | 18 | 8.87 |
| 2014-12-11 | 2834 | 6301787 | 1364 | 56447532 | 8.95 | 8.99 | 8.91 | 8.98 | 0.02 | 0.22% | 8.96 | 19 | 8.98 | 49 | 8.89 |
| 2014-12-12 | 2834 | 4505582 | 1188 | 37453526 | 8.34 | 8.35 | 8.30 | 9.01 | 0.01 | 0.33% | 8.31 | 58 | 8.32 | 4 | 8.67 |
| 2014-12-15 | 2834 | 3816000 | 843 | 34252057 | 8.98 | 9.00 | 8.95 | 8.98 | 0.03 | -0.33% | 8.97 | 212 | 8.98 | 113 | 8.89 |
| 2014-12-16 | 2834 | 4820298 | 1591 | 43407122 | 8.98 | 9.03 | 8.98 | 9.03 | 0.05 | 0.56% | 9.02 | 50 | 9.03 | 397 | 8.94 |
| 2014-12-17 | 2834 | 12628838 | 2775 | 112834990 | 9.03 | 9.03 | 8.88 | 8.88 | 0.15 | -1.66% | 8.88 | 803 | 8.92 | 1 | 8.79 |
| 2014-12-18 | 2834 | 9130973 | 1970 | 81271769 | 8.96 | 8.96 | 8.87 | 8.90 | 0.02 | 0.23% | 8.89 | 20 | 8.90 | 283 | 8.81 |
| 2014-12-19 | 2834 | 5143284 | 1294 | 46151496 | 8.97 | 8.99 | 8.94 | 8.99 | 0.09 | 1.01% | 8.98 | 100 | 8.99 | 185 | 8.90 |
| 2014-12-22 | 2834 | 3908490 | 659 | 35217120 | 9.00 | 9.03 | 8.98 | 9.03 | 0.04 | 0.44% | 9.02 | 30 | 9.03 | 295 | 8.94 |
| 2014-12-23 | 2834 | 4847667 | 1054 | 43797433 | 9.04 | 9.05 | 9.01 | 9.05 | 0.02 | 0.22% | 9.04 | 36 | 9.05 | 286 | 8.96 |
| 2014-12-24 | 2834 | 9062924 | 1754 | 82295571 | 9.05 | 9.11 | 9.03 | 9.10 | 0.05 | 0.55% | 9.10 | 485 | 9.11 | 113 | 9.01 |
| 2014-12-25 | 2834 | 4176363 | 1178 | 37987636 | 9.10 | 9.13 | 9.08 | 9.10 | 0.00 | 0% | 9.10 | 148 | 9.11 | 126 | 9.01 |
| 2014-12-26 | 2834 | 4053637 | 1404 | 36947498 | 9.12 | 9.13 | 9.10 | 9.10 | 0.00 | 0% | 9.10 | 606 | 9.11 | 57 | 9.01 |
| 2014-12-27 | 2834 | 7223113 | 1387 | 66048234 | 9.13 | 9.16 | 9.13 | 9.16 | 0.06 | 0.66% | 9.15 | 14 | 9.16 | 777 | 9.07 |
| 2014-12-29 | 2834 | 10601607 | 2665 | 97432580 | 9.17 | 9.21 | 9.14 | 9.17 | 0.01 | 0.11% | 9.17 | 3 | 9.18 | 10 | 9.08 |
| 2014-12-30 | 2834 | 6113199 | 1369 | 56099016 | 9.19 | 9.21 | 9.15 | 9.17 | 0.00 | 0% | 9.16 | 84 | 9.17 | 92 | 9.08 |
| 2014-12-31 | 2834 | 2951903 | 868 | 27100724 | 9.17 | 9.20 | 9.16 | 9.19 | 0.02 | 0.22% | 9.18 | 288 | 9.19 | 1721 | 9.10 |