新光金(2888)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 | 10.40 0 0% | 10.35 -0.05 -0.48% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.35 0 0% | 10.45 0.1 0.97% | 10.50 0.05 0.48% | 10.40 -0.1 -0.95% | 10.45 0.05 0.48% | 10.40 -0.05 -0.48% | 10.35 -0.05 -0.48% | 10.40 0.05 0.48% | 10.55 0.15 1.44% | 10.50 -0.05 -0.47% | 10.50 0 0% | 10.35 -0.15 -1.43% | 10.40 0.05 0.48% | 10.15 -0.25 -2.4% | 10.33 | |||||||||||||
| 2 月 | 10.00 -0.15 -1.48% | 10.00 0 0% | 10.15 0.15 1.5% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.10 0 0% | 10.00 -0.1 -0.99% | 9.97 -0.03 -0.3% | 9.95 -0.02 -0.2% | 10.00 0.05 0.5% | 10.03 | ||||||||||||||
| 3 月 | 9.91 -0.09 -0.9% | 9.89 -0.02 -0.2% | 9.91 0.02 0.2% | 9.98 0.07 0.71% | 9.94 -0.04 -0.4% | 9.87 -0.07 -0.7% | 9.68 -0.19 -1.93% | 9.57 -0.11 -1.14% | 9.62 0.05 0.52% | 9.61 -0.01 -0.1% | 9.63 0.02 0.21% | 9.69 0.06 0.62% | 9.57 -0.12 -1.24% | 9.45 -0.12 -1.25% | 9.39 -0.06 -0.63% | 9.36 -0.03 -0.32% | 9.38 0.02 0.21% | 9.48 0.1 1.07% | 9.49 0.01 0.11% | 9.50 0.01 0.11% | 9.62 0.12 1.26% | 9.64 | ||||||||||
| 4 月 | 9.61 -0.01 -0.1% | 9.53 -0.08 -0.83% | 9.65 0.12 1.26% | 9.58 -0.07 -0.73% | 9.62 0.04 0.42% | 9.59 -0.03 -0.31% | 9.62 0.03 0.31% | 9.56 -0.06 -0.62% | 9.48 -0.08 -0.84% | 9.46 -0.02 -0.21% | 9.45 -0.01 -0.11% | 9.49 0.04 0.42% | 9.51 0.02 0.21% | 9.54 0.03 0.32% | 9.56 0.02 0.21% | 9.56 0 0% | 9.46 -0.1 -1.05% | 9.32 -0.14 -1.48% | 9.24 -0.08 -0.86% | 9.30 0.06 0.65% | 9.14 -0.16 -1.72% | 9.47 | ||||||||||
| 5 月 | 9.18 0.04 0.44% | 9.12 -0.06 -0.65% | 9.24 0.12 1.32% | 9.17 -0.07 -0.76% | 9.29 0.12 1.31% | 9.17 -0.12 -1.29% | 9.17 0 0% | 9.18 0.01 0.11% | 9.12 -0.06 -0.65% | 9.22 0.1 1.1% | 9.19 -0.03 -0.33% | 9.26 0.07 0.76% | 9.21 -0.05 -0.54% | 9.13 -0.08 -0.87% | 9.17 0.04 0.44% | 9.21 0.04 0.44% | 9.25 0.04 0.43% | 9.25 0 0% | 9.40 0.15 1.62% | 9.40 0 0% | 9.52 0.12 1.28% | 9.24 | ||||||||||
| 6 月 | 9.47 -0.05 -0.53% | 9.38 -0.09 -0.95% | 9.39 0.01 0.11% | 9.31 -0.08 -0.85% | 9.30 -0.01 -0.11% | 9.34 0.04 0.43% | 9.21 -0.13 -1.39% | 9.25 0.04 0.43% | 9.20 -0.05 -0.54% | 9.22 0.02 0.22% | 9.20 -0.02 -0.22% | 9.18 -0.02 -0.22% | 9.16 -0.02 -0.22% | 9.21 0.05 0.55% | 9.16 -0.05 -0.54% | 9.16 0 0% | 9.17 0.01 0.11% | 9.23 0.06 0.65% | 9.15 -0.08 -0.87% | 9.21 0.06 0.66% | 9.24 | |||||||||||
| 7 月 | 9.23 0.02 0.22% | 9.21 -0.02 -0.22% | 9.17 -0.04 -0.43% | 9.20 0.03 0.33% | 9.18 -0.02 -0.22% | 9.34 0.16 1.74% | 9.43 0.09 0.96% | 9.46 0.03 0.32% | 9.31 -0.15 -1.59% | 9.40 0.09 0.97% | 9.72 0.32 3.4% | 9.63 -0.09 -0.93% | 9.90 0.27 2.8% | 9.86 -0.04 -0.4% | 9.88 0.02 0.2% | 9.88 0 0% | 9.89 0.01 0.1% | 9.96 0.07 0.71% | 10.10 0.14 1.41% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 9.64 | |||||||||
| 8 月 | 9.90 -0.1 -1% | 9.84 -0.06 -0.61% | 9.67 -0.17 -1.73% | 9.67 0 0% | 9.68 0.01 0.1% | 9.62 -0.06 -0.62% | 9.72 0.1 1.04% | 9.67 -0.05 -0.51% | 9.73 0.06 0.62% | 9.65 -0.08 -0.82% | 9.58 -0.07 -0.73% | 9.45 -0.13 -1.36% | 9.51 0.06 0.63% | 9.64 0.13 1.37% | 9.61 -0.03 -0.31% | 9.72 0.11 1.14% | 9.70 -0.02 -0.21% | 9.73 0.03 0.31% | 9.77 0.04 0.41% | 9.81 0.04 0.41% | 9.75 -0.06 -0.61% | 9.7 | ||||||||||
| 9 月 | 9.82 0.07 0.72% | 9.85 0.03 0.31% | 9.85 0 0% | 9.93 0.08 0.81% | 10.10 0.17 1.71% | 10.10 0 0% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.00 -0.1 -0.99% | 9.87 -0.13 -1.3% | 9.97 0.1 1.01% | 10.00 0.03 0.3% | 10.00 0 0% | 9.97 -0.03 -0.3% | 9.97 0 0% | 9.40 -0.57 -5.72% | 9.20 -0.2 -2.13% | 9.19 -0.01 -0.11% | 9.10 -0.09 -0.98% | 9.23 0.13 1.43% | 9.77 | ||||||||||
| 10 月 | 9.06 -0.17 -1.84% | 8.97 -0.09 -0.99% | 9.15 0.18 2.01% | 9.11 -0.04 -0.44% | 9.09 -0.02 -0.22% | 9.04 -0.05 -0.55% | 9.13 0.09 1% | 8.98 -0.15 -1.64% | 9.08 0.1 1.11% | 8.94 -0.14 -1.54% | 8.90 -0.04 -0.45% | 8.81 -0.09 -1.01% | 8.97 0.16 1.82% | 8.94 -0.03 -0.33% | 8.94 0 0% | 8.99 0.05 0.56% | 8.99 0 0% | 9.00 0.01 0.11% | 9.10 0.1 1.11% | 9.15 0.05 0.55% | 9.15 0 0% | 9.23 0.08 0.87% | 9.03 | |||||||||
| 11 月 | 9.26 0.03 0.33% | 9.26 0 0% | 9.22 -0.04 -0.43% | 9.16 -0.06 -0.65% | 9.18 0.02 0.22% | 9.29 0.11 1.2% | 9.27 -0.02 -0.22% | 9.14 -0.13 -1.4% | 9.20 0.06 0.66% | 9.13 -0.07 -0.76% | 9.05 -0.08 -0.88% | 9.07 0.02 0.22% | 9.03 -0.04 -0.44% | 9.16 0.13 1.44% | 9.19 0.03 0.33% | 9.21 0.02 0.22% | 9.17 -0.04 -0.43% | 9.18 0.01 0.11% | 9.18 0 0% | 9.21 0.03 0.33% | 9.17 | |||||||||||
| 12 月 | 9.10 -0.11 -1.19% | 9.03 -0.07 -0.77% | 9.12 0.09 1% | 9.14 0.02 0.22% | 9.12 -0.02 -0.22% | 9.17 0.05 0.55% | 9.17 0 0% | 9.04 -0.13 -1.42% | 9.02 -0.02 -0.22% | 9.00 -0.02 -0.22% | 9.00 0 0% | 8.96 -0.04 -0.44% | 8.90 -0.06 -0.67% | 8.88 -0.02 -0.22% | 8.92 0.04 0.45% | 8.95 0.03 0.34% | 8.98 0.03 0.34% | 9.07 0.09 1% | 9.05 -0.02 -0.22% | 9.07 0.02 0.22% | 9.02 -0.05 -0.55% | 9.04 0.02 0.22% | 9.04 0 0% | 9.01 -0.03 -0.33% | 9.03 |
說明:最高漲幅:3.4%最低跌幅:-5.72% 最高價:10.55最低價:8.81平均價:9.52,灰色底表示週末,漲132天(8.61)元,跌151天(-11.66)元,平盤31天
3%=2,2%=7,1%=59,0%=95,-0%=1,-1%=12,-2%=53,-3%=85,
| 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 | 2888 | 44245189 | 6176 | 459780755 | 10.30 | 10.45 | 10.25 | 10.40 | 0.10 | 0% | 10.35 | 1720 | 10.40 | 344 | 9.29 |
| 2014-01-03 | 2888 | 16525416 | 4171 | 170979601 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 4922 | 10.35 | 17 | 9.24 |
| 2014-01-06 | 2888 | 20618674 | 3240 | 211818859 | 10.35 | 10.40 | 10.20 | 10.30 | 0.05 | -0.48% | 10.25 | 942 | 10.30 | 1184 | 9.20 |
| 2014-01-07 | 2888 | 27030525 | 5154 | 280448205 | 10.30 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.30 | 5165 | 10.35 | 29 | 9.24 |
| 2014-01-08 | 2888 | 19825465 | 3078 | 205367270 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 929 | 10.40 | 6209 | 9.24 |
| 2014-01-09 | 2888 | 37266148 | 6734 | 388704539 | 10.35 | 10.50 | 10.30 | 10.45 | 0.10 | 0.97% | 10.40 | 221 | 10.45 | 2539 | 9.33 |
| 2014-01-10 | 2888 | 28837209 | 4325 | 301668105 | 10.50 | 10.50 | 10.40 | 10.50 | 0.05 | 0.48% | 10.45 | 509 | 10.50 | 8732 | 9.38 |
| 2014-01-13 | 2888 | 20647731 | 3136 | 215716351 | 10.50 | 10.50 | 10.40 | 10.40 | 0.10 | -0.95% | 10.40 | 3001 | 10.45 | 1364 | 9.29 |
| 2014-01-14 | 2888 | 21225694 | 3171 | 221143029 | 10.40 | 10.45 | 10.35 | 10.45 | 0.05 | 0.48% | 10.40 | 104 | 10.45 | 2054 | 9.33 |
| 2014-01-15 | 2888 | 15021430 | 2512 | 156554885 | 10.45 | 10.45 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 661 | 10.45 | 1962 | 9.29 |
| 2014-01-16 | 2888 | 14443826 | 2103 | 150095640 | 10.40 | 10.45 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 1852 | 10.40 | 813 | 9.24 |
| 2014-01-17 | 2888 | 17132222 | 3184 | 177568669 | 10.35 | 10.40 | 10.30 | 10.40 | 0.05 | 0.48% | 10.35 | 334 | 10.40 | 1621 | 9.29 |
| 2014-01-20 | 2888 | 48202602 | 4624 | 508163260 | 10.40 | 10.65 | 10.35 | 10.55 | 0.15 | 1.44% | 10.50 | 1232 | 10.55 | 2222 | 9.42 |
| 2014-01-21 | 2888 | 16837066 | 3254 | 176555602 | 10.50 | 10.55 | 10.45 | 10.50 | 0.05 | -0.47% | 10.45 | 1887 | 10.50 | 1435 | 9.38 |
| 2014-01-22 | 2888 | 19380221 | 4160 | 202723565 | 10.45 | 10.50 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 202 | 10.50 | 5472 | 9.38 |
| 2014-01-23 | 2888 | 14528341 | 3077 | 151091862 | 10.50 | 10.50 | 10.35 | 10.35 | 0.15 | -1.43% | 10.35 | 1743 | 10.40 | 1874 | 9.24 |
| 2014-01-24 | 2888 | 22548415 | 3083 | 232376034 | 10.35 | 10.40 | 10.25 | 10.40 | 0.05 | 0.48% | 10.35 | 24 | 10.40 | 4166 | 9.29 |
| 2014-01-27 | 2888 | 47701297 | 5964 | 487043061 | 10.25 | 10.30 | 10.15 | 10.15 | 0.25 | -2.4% | 10.15 | 2427 | 10.20 | 401 | 9.06 |
| 2014-02-05 | 2888 | 52689461 | 8667 | 528117891 | 10.00 | 10.10 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 1796 | 10.05 | 1171 | 8.93 |
| 2014-02-06 | 2888 | 26584473 | 6076 | 266654012 | 10.05 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 2948 | 10.05 | 549 | 8.93 |
| 2014-02-07 | 2888 | 18390215 | 3237 | 185486463 | 10.05 | 10.15 | 10.05 | 10.15 | 0.15 | 1.5% | 10.10 | 433 | 10.15 | 6560 | 9.06 |
| 2014-02-10 | 2888 | 11347998 | 3156 | 114777240 | 10.15 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 217 | 10.15 | 1447 | 9.02 |
| 2014-02-11 | 2888 | 23449032 | 3312 | 235642316 | 10.05 | 10.10 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 726 | 10.10 | 1696 | 9.02 |
| 2014-02-12 | 2888 | 16535413 | 3375 | 166483396 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 1049 | 10.10 | 1846 | 8.97 |
| 2014-02-13 | 2888 | 11637446 | 1690 | 117027174 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 77 | 10.10 | 3561 | 9.02 |
| 2014-02-14 | 2888 | 11274996 | 2558 | 113784760 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 1905 | 10.10 | 2359 | 9.02 |
| 2014-02-17 | 2888 | 9637273 | 2159 | 97200680 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 1242 | 10.10 | 1315 | 8.97 |
| 2014-02-18 | 2888 | 12822750 | 2602 | 129155132 | 10.05 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 101 | 10.15 | 4350 | 9.02 |
| 2014-02-19 | 2888 | 12970887 | 2178 | 130778749 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 1121 | 10.10 | 744 | 8.97 |
| 2014-02-20 | 2888 | 12329121 | 1922 | 124217056 | 10.10 | 10.10 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 2247 | 10.10 | 1431 | 9.02 |
| 2014-02-21 | 2888 | 15753973 | 2892 | 158888965 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 3544 | 10.10 | 1265 | 9.02 |
| 2014-02-24 | 2888 | 32960152 | 4265 | 329418610 | 10.05 | 10.10 | 9.95 | 10.00 | 0.10 | -0.99% | 9.99 | 86 | 10.00 | 2137 | 8.93 |
| 2014-02-25 | 2888 | 21324541 | 4767 | 212687842 | 9.99 | 10.05 | 9.96 | 9.97 | 0.03 | -0.3% | 9.96 | 333 | 9.97 | 30 | 8.90 |
| 2014-02-26 | 2888 | 20454474 | 5630 | 203921463 | 9.95 | 9.99 | 9.95 | 9.95 | 0.02 | -0.2% | 9.95 | 1216 | 9.96 | 26 | 8.88 |
| 2014-02-27 | 2888 | 16006626 | 4435 | 159545815 | 9.97 | 10.00 | 9.95 | 10.00 | 0.05 | 0.5% | 9.98 | 74 | 10.00 | 767 | 8.93 |
| 2014-03-03 | 2888 | 19722579 | 4757 | 195973319 | 9.98 | 9.98 | 9.91 | 9.91 | 0.09 | -0.9% | 9.91 | 1214 | 9.92 | 20 | 8.85 |
| 2014-03-04 | 2888 | 19257581 | 3586 | 190777865 | 9.90 | 9.94 | 9.89 | 9.89 | 0.02 | -0.2% | 9.89 | 380 | 9.90 | 71 | 8.83 |
| 2014-03-05 | 2888 | 13060682 | 2228 | 129436871 | 9.91 | 9.96 | 9.89 | 9.91 | 0.02 | 0.2% | 9.90 | 550 | 9.91 | 203 | 8.85 |
| 2014-03-06 | 2888 | 15838003 | 5042 | 157836419 | 9.95 | 10.00 | 9.94 | 9.98 | 0.07 | 0.71% | 9.98 | 520 | 9.99 | 532 | 8.91 |
| 2014-03-07 | 2888 | 25437370 | 5427 | 253355577 | 10.00 | 10.00 | 9.92 | 9.94 | 0.04 | -0.4% | 9.94 | 138 | 9.96 | 550 | 8.88 |
| 2014-03-10 | 2888 | 20828049 | 3595 | 206577370 | 9.94 | 9.96 | 9.87 | 9.87 | 0.07 | -0.7% | 9.87 | 521 | 9.88 | 93 | 8.81 |
| 2014-03-11 | 2888 | 49032687 | 7882 | 478352188 | 9.87 | 9.88 | 9.68 | 9.68 | 0.19 | -1.93% | 9.68 | 133 | 9.69 | 75 | 8.64 |
| 2014-03-12 | 2888 | 41286829 | 5982 | 395356298 | 9.64 | 9.64 | 9.55 | 9.57 | 0.11 | -1.14% | 9.56 | 1442 | 9.57 | 200 | 8.54 |
| 2014-03-13 | 2888 | 33043857 | 4856 | 318015083 | 9.57 | 9.72 | 9.55 | 9.62 | 0.05 | 0.52% | 9.61 | 27 | 9.62 | 179 | 8.59 |
| 2014-03-14 | 2888 | 28083334 | 4167 | 268416476 | 9.50 | 9.61 | 9.50 | 9.61 | 0.01 | -0.1% | 9.60 | 265 | 9.61 | 200 | 8.58 |
| 2014-03-17 | 2888 | 13375414 | 2584 | 128349876 | 9.60 | 9.63 | 9.55 | 9.63 | 0.02 | 0.21% | 9.62 | 100 | 9.63 | 72 | 8.60 |
| 2014-03-18 | 2888 | 20835994 | 3715 | 201988121 | 9.68 | 9.72 | 9.65 | 9.69 | 0.06 | 0.62% | 9.69 | 264 | 9.70 | 45 | 8.65 |
| 2014-03-19 | 2888 | 13675962 | 2892 | 131471820 | 9.70 | 9.70 | 9.57 | 9.57 | 0.12 | -1.24% | 9.57 | 103 | 9.58 | 7 | 8.54 |
| 2014-03-20 | 2888 | 27466795 | 4591 | 260549021 | 9.50 | 9.53 | 9.45 | 9.45 | 0.12 | -1.25% | 9.45 | 655 | 9.46 | 7 | 8.44 |
| 2014-03-21 | 2888 | 24189645 | 3018 | 228195536 | 9.45 | 9.50 | 9.39 | 9.39 | 0.06 | -0.63% | 9.39 | 554 | 9.40 | 1850 | 8.38 |
| 2014-03-24 | 2888 | 19522842 | 4918 | 181741055 | 9.25 | 9.38 | 9.25 | 9.36 | 0.03 | -0.32% | 9.35 | 8 | 9.36 | 584 | 8.36 |
| 2014-03-25 | 2888 | 15699350 | 3718 | 147438260 | 9.30 | 9.47 | 9.30 | 9.38 | 0.02 | 0.21% | 9.38 | 625 | 9.40 | 10 | 8.38 |
| 2014-03-26 | 2888 | 19410502 | 4053 | 183860250 | 9.40 | 9.53 | 9.40 | 9.48 | 0.10 | 1.07% | 9.48 | 945 | 9.49 | 75 | 8.46 |
| 2014-03-27 | 2888 | 17604210 | 3621 | 167580301 | 9.49 | 9.56 | 9.48 | 9.49 | 0.01 | 0.11% | 9.49 | 896 | 9.50 | 3 | 8.47 |
| 2014-03-28 | 2888 | 12084161 | 2460 | 114680022 | 9.50 | 9.54 | 9.45 | 9.50 | 0.01 | 0.11% | 9.49 | 12 | 9.50 | 211 | 8.48 |
| 2014-03-31 | 2888 | 14553792 | 2341 | 138864252 | 9.50 | 9.62 | 9.48 | 9.62 | 0.12 | 1.26% | 9.60 | 6 | 9.62 | 359 | 8.59 |
| 2014-04-01 | 2888 | 10278122 | 2076 | 98492781 | 9.60 | 9.61 | 9.55 | 9.61 | 0.01 | -0.1% | 9.60 | 5 | 9.61 | 425 | 8.98 |
| 2014-04-02 | 2888 | 10332602 | 2550 | 98758325 | 9.55 | 9.60 | 9.53 | 9.53 | 0.08 | -0.83% | 9.53 | 209 | 9.56 | 51 | 8.91 |
| 2014-04-03 | 2888 | 15631976 | 3155 | 150372253 | 9.53 | 9.65 | 9.53 | 9.65 | 0.12 | 1.26% | 9.63 | 10 | 9.65 | 313 | 9.02 |
| 2014-04-07 | 2888 | 16948548 | 3619 | 162313076 | 9.55 | 9.63 | 9.54 | 9.58 | 0.07 | -0.73% | 9.58 | 132 | 9.61 | 10 | 8.95 |
| 2014-04-08 | 2888 | 16419550 | 3760 | 158038375 | 9.62 | 9.70 | 9.55 | 9.62 | 0.04 | 0.42% | 9.62 | 671 | 9.64 | 7 | 8.99 |
| 2014-04-09 | 2888 | 11914660 | 2794 | 114291361 | 9.62 | 9.64 | 9.57 | 9.59 | 0.03 | -0.31% | 9.59 | 21 | 9.60 | 30 | 8.96 |
| 2014-04-10 | 2888 | 16500041 | 3731 | 158100865 | 9.61 | 9.65 | 9.54 | 9.62 | 0.03 | 0.31% | 9.61 | 40 | 9.62 | 59 | 8.99 |
| 2014-04-11 | 2888 | 12845601 | 3400 | 122503741 | 9.60 | 9.60 | 9.50 | 9.56 | 0.06 | -0.62% | 9.56 | 7 | 9.57 | 473 | 8.93 |
| 2014-04-14 | 2888 | 10541674 | 3054 | 100126558 | 9.56 | 9.56 | 9.47 | 9.48 | 0.08 | -0.84% | 9.48 | 106 | 9.49 | 164 | 8.86 |
| 2014-04-15 | 2888 | 13179281 | 2764 | 125139658 | 9.50 | 9.54 | 9.46 | 9.46 | 0.02 | -0.21% | 9.46 | 70 | 9.50 | 36 | 8.84 |
| 2014-04-16 | 2888 | 15869220 | 3571 | 150362112 | 9.48 | 9.52 | 9.45 | 9.45 | 0.01 | -0.11% | 9.45 | 1367 | 9.49 | 2 | 8.83 |
| 2014-04-17 | 2888 | 9396474 | 2863 | 89040406 | 9.46 | 9.51 | 9.45 | 9.49 | 0.04 | 0.42% | 9.48 | 553 | 9.49 | 46 | 8.87 |
| 2014-04-18 | 2888 | 8231050 | 2172 | 78329958 | 9.51 | 9.55 | 9.49 | 9.51 | 0.02 | 0.21% | 9.51 | 160 | 9.52 | 14 | 8.89 |
| 2014-04-21 | 2888 | 8402495 | 1705 | 79846944 | 9.55 | 9.55 | 9.46 | 9.54 | 0.03 | 0.32% | 9.54 | 635 | 9.55 | 578 | 8.92 |
| 2014-04-22 | 2888 | 14058406 | 2884 | 134317638 | 9.55 | 9.58 | 9.53 | 9.56 | 0.02 | 0.21% | 9.55 | 8 | 9.56 | 347 | 8.93 |
| 2014-04-23 | 2888 | 12525221 | 2698 | 119722881 | 9.57 | 9.60 | 9.53 | 9.56 | 0.00 | 0% | 9.56 | 917 | 9.57 | 302 | 8.93 |
| 2014-04-24 | 2888 | 17055540 | 4014 | 161845289 | 9.51 | 9.56 | 9.46 | 9.46 | 0.10 | -1.05% | 9.46 | 81 | 9.47 | 113 | 8.84 |
| 2014-04-25 | 2888 | 23473463 | 4255 | 219470389 | 9.45 | 9.46 | 9.26 | 9.32 | 0.14 | -1.48% | 9.31 | 56 | 9.32 | 64 | 8.71 |
| 2014-04-28 | 2888 | 22056438 | 3630 | 203324131 | 9.21 | 9.30 | 9.10 | 9.24 | 0.08 | -0.86% | 9.24 | 97 | 9.25 | 120 | 8.64 |
| 2014-04-29 | 2888 | 14401016 | 2305 | 133602521 | 9.24 | 9.32 | 9.24 | 9.30 | 0.06 | 0.65% | 9.30 | 585 | 9.31 | 56 | 8.69 |
| 2014-04-30 | 2888 | 22302177 | 2978 | 205321235 | 9.30 | 9.31 | 9.14 | 9.14 | 0.16 | -1.72% | 9.14 | 376 | 9.15 | 3 | 8.54 |
| 2014-05-02 | 2888 | 8268745 | 2029 | 76077507 | 9.15 | 9.25 | 9.15 | 9.18 | 0.04 | 0.44% | 9.18 | 50 | 9.19 | 2 | 8.58 |
| 2014-05-05 | 2888 | 15479537 | 2371 | 141365502 | 9.18 | 9.21 | 9.10 | 9.12 | 0.06 | -0.65% | 9.12 | 94 | 9.13 | 3 | 8.52 |
| 2014-05-06 | 2888 | 17106877 | 2749 | 157634577 | 9.12 | 9.28 | 9.12 | 9.24 | 0.12 | 1.32% | 9.24 | 826 | 9.25 | 2 | 8.64 |
| 2014-05-07 | 2888 | 13165158 | 3009 | 120828610 | 9.23 | 9.23 | 9.14 | 9.17 | 0.07 | -0.76% | 9.17 | 129 | 9.18 | 16 | 8.57 |
| 2014-05-08 | 2888 | 17232861 | 3385 | 160209007 | 9.20 | 9.37 | 9.16 | 9.29 | 0.12 | 1.31% | 9.29 | 38 | 9.30 | 714 | 8.68 |
| 2014-05-09 | 2888 | 12969876 | 3114 | 119336754 | 9.29 | 9.29 | 9.16 | 9.17 | 0.12 | -1.29% | 9.17 | 223 | 9.18 | 40 | 8.57 |
| 2014-05-12 | 2888 | 9443253 | 2314 | 86724635 | 9.24 | 9.24 | 9.15 | 9.17 | 0.00 | 0% | 9.17 | 419 | 9.18 | 19 | 8.57 |
| 2014-05-13 | 2888 | 10185012 | 2211 | 93738208 | 9.19 | 9.25 | 9.18 | 9.18 | 0.01 | 0.11% | 9.17 | 861 | 9.18 | 176 | 8.58 |
| 2014-05-14 | 2888 | 33838609 | 6297 | 309195788 | 9.18 | 9.20 | 9.11 | 9.12 | 0.06 | -0.65% | 9.12 | 142 | 9.13 | 64 | 8.52 |
| 2014-05-15 | 2888 | 17835021 | 4181 | 163941808 | 9.19 | 9.22 | 9.15 | 9.22 | 0.10 | 1.1% | 9.20 | 36 | 9.22 | 641 | 8.62 |
| 2014-05-16 | 2888 | 14333637 | 2965 | 131483596 | 9.21 | 9.22 | 9.14 | 9.19 | 0.03 | -0.33% | 9.19 | 11 | 9.20 | 47 | 8.59 |
| 2014-05-19 | 2888 | 14384492 | 2804 | 132893096 | 9.21 | 9.26 | 9.20 | 9.26 | 0.07 | 0.76% | 9.25 | 51 | 9.26 | 173 | 8.65 |
| 2014-05-20 | 2888 | 9643113 | 2385 | 89068262 | 9.28 | 9.28 | 9.21 | 9.21 | 0.05 | -0.54% | 9.21 | 122 | 9.22 | 1 | 8.61 |
| 2014-05-21 | 2888 | 16789963 | 3928 | 153797553 | 9.20 | 9.22 | 9.12 | 9.13 | 0.08 | -0.87% | 9.13 | 379 | 9.14 | 9 | 8.53 |
| 2014-05-22 | 2888 | 9695205 | 2659 | 88991322 | 9.19 | 9.21 | 9.15 | 9.17 | 0.04 | 0.44% | 9.16 | 519 | 9.17 | 12 | 8.57 |
| 2014-05-23 | 2888 | 11509185 | 2404 | 105738690 | 9.19 | 9.22 | 9.17 | 9.21 | 0.04 | 0.44% | 9.20 | 19 | 9.21 | 238 | 8.61 |
| 2014-05-26 | 2888 | 8078678 | 1780 | 74541176 | 9.23 | 9.25 | 9.20 | 9.25 | 0.04 | 0.43% | 9.24 | 24 | 9.25 | 798 | 8.64 |
| 2014-05-27 | 2888 | 10182677 | 1998 | 94188380 | 9.26 | 9.27 | 9.21 | 9.25 | 0.00 | 0% | 9.24 | 54 | 9.25 | 103 | 8.64 |
| 2014-05-28 | 2888 | 37082222 | 5365 | 345821590 | 9.25 | 9.40 | 9.23 | 9.40 | 0.15 | 1.62% | 9.38 | 161 | 9.40 | 633 | 8.79 |
| 2014-05-29 | 2888 | 18236372 | 3263 | 171464277 | 9.43 | 9.43 | 9.36 | 9.40 | 0.00 | 0% | 9.40 | 321 | 9.41 | 129 | 8.79 |
| 2014-05-30 | 2888 | 56629251 | 4181 | 537365159 | 9.40 | 9.52 | 9.38 | 9.52 | 0.12 | 1.28% | 9.50 | 3 | 9.52 | 202 | 8.90 |
| 2014-06-03 | 2888 | 24773262 | 3050 | 234203009 | 9.51 | 9.52 | 9.41 | 9.47 | 0.05 | -0.53% | 9.45 | 5 | 9.47 | 783 | 23.68 |
| 2014-06-04 | 2888 | 14316882 | 3423 | 134251269 | 9.45 | 9.45 | 9.35 | 9.38 | 0.09 | -0.95% | 9.37 | 223 | 9.38 | 202 | 23.45 |
| 2014-06-05 | 2888 | 32833284 | 5377 | 305538850 | 9.38 | 9.39 | 9.26 | 9.39 | 0.01 | 0.11% | 9.38 | 1760 | 9.39 | 1347 | 23.48 |
| 2014-06-06 | 2888 | 14917058 | 2771 | 139234626 | 9.36 | 9.39 | 9.29 | 9.31 | 0.08 | -0.85% | 9.31 | 69 | 9.32 | 1094 | 23.28 |
| 2014-06-09 | 2888 | 12261737 | 2042 | 114160120 | 9.31 | 9.34 | 9.29 | 9.30 | 0.01 | -0.11% | 9.30 | 16 | 9.31 | 2 | 23.25 |
| 2014-06-10 | 2888 | 16776834 | 2834 | 156454635 | 9.30 | 9.36 | 9.30 | 9.34 | 0.04 | 0.43% | 9.33 | 178 | 9.34 | 144 | 23.35 |
| 2014-06-11 | 2888 | 37662236 | 5900 | 347360023 | 9.29 | 9.29 | 9.20 | 9.21 | 0.13 | -1.39% | 9.21 | 1336 | 9.22 | 8 | 23.03 |
| 2014-06-12 | 2888 | 13467659 | 2832 | 124071719 | 9.21 | 9.27 | 9.18 | 9.25 | 0.04 | 0.43% | 9.25 | 123 | 9.26 | 160 | 23.13 |
| 2014-06-13 | 2888 | 11881885 | 2071 | 109345809 | 9.25 | 9.25 | 9.18 | 9.20 | 0.05 | -0.54% | 9.20 | 184 | 9.21 | 114 | 23.00 |
| 2014-06-16 | 2888 | 9118902 | 1875 | 84132091 | 9.26 | 9.26 | 9.20 | 9.22 | 0.02 | 0.22% | 9.22 | 41 | 9.23 | 130 | 23.05 |
| 2014-06-17 | 2888 | 13674282 | 2589 | 125915501 | 9.22 | 9.24 | 9.18 | 9.20 | 0.02 | -0.22% | 9.20 | 89 | 9.21 | 8 | 23.00 |
| 2014-06-18 | 2888 | 36274992 | 6068 | 332850803 | 9.21 | 9.22 | 9.14 | 9.18 | 0.02 | -0.22% | 9.17 | 97 | 9.18 | 191 | 22.95 |
| 2014-06-19 | 2888 | 16741342 | 3758 | 153367734 | 9.18 | 9.20 | 9.14 | 9.16 | 0.02 | -0.22% | 9.16 | 43 | 9.17 | 47 | 22.90 |
| 2014-06-20 | 2888 | 14850345 | 2036 | 136296748 | 9.15 | 9.21 | 9.15 | 9.21 | 0.05 | 0.55% | 9.20 | 10 | 9.21 | 362 | 23.03 |
| 2014-06-23 | 2888 | 24304971 | 3818 | 224097869 | 9.21 | 9.26 | 9.16 | 9.16 | 0.05 | -0.54% | 9.16 | 1541 | 9.19 | 56 | 22.90 |
| 2014-06-24 | 2888 | 11017308 | 2797 | 101066131 | 9.18 | 9.20 | 9.16 | 9.16 | 0.00 | 0% | 9.16 | 366 | 9.17 | 161 | 22.90 |
| 2014-06-25 | 2888 | 7719793 | 1603 | 70966248 | 9.17 | 9.22 | 9.17 | 9.17 | 0.01 | 0.11% | 9.17 | 339 | 9.18 | 20 | 22.93 |
| 2014-06-26 | 2888 | 11132756 | 2255 | 102601641 | 9.18 | 9.24 | 9.18 | 9.23 | 0.06 | 0.65% | 9.22 | 217 | 9.23 | 9 | 23.08 |
| 2014-06-27 | 2888 | 17944020 | 3354 | 164605761 | 9.23 | 9.24 | 9.15 | 9.15 | 0.08 | -0.87% | 9.15 | 1690 | 9.16 | 13 | 22.88 |
| 2014-06-30 | 2888 | 14799732 | 2114 | 135965037 | 9.16 | 9.21 | 9.16 | 9.21 | 0.06 | 0.66% | 9.20 | 2 | 9.21 | 576 | 23.03 |
| 2014-07-01 | 2888 | 9649143 | 2378 | 88831780 | 9.21 | 9.23 | 9.18 | 9.23 | 0.02 | 0.22% | 9.21 | 218 | 9.23 | 493 | 23.08 |
| 2014-07-02 | 2888 | 20081571 | 3418 | 185308806 | 9.25 | 9.27 | 9.17 | 9.21 | 0.02 | -0.22% | 9.21 | 229 | 9.22 | 219 | 23.03 |
| 2014-07-03 | 2888 | 16554002 | 2617 | 151873255 | 9.21 | 9.22 | 9.16 | 9.17 | 0.04 | -0.43% | 9.17 | 69 | 9.18 | 381 | 22.93 |
| 2014-07-04 | 2888 | 13406519 | 2777 | 123047079 | 9.17 | 9.20 | 9.16 | 9.20 | 0.03 | 0.33% | 9.19 | 2 | 9.20 | 929 | 23.00 |
| 2014-07-07 | 2888 | 9341157 | 1616 | 85778655 | 9.20 | 9.21 | 9.17 | 9.18 | 0.02 | -0.22% | 9.17 | 472 | 9.18 | 82 | 22.95 |
| 2014-07-08 | 2888 | 31557696 | 4794 | 292650791 | 9.18 | 9.35 | 9.18 | 9.34 | 0.16 | 1.74% | 9.33 | 50 | 9.34 | 77 | 23.35 |
| 2014-07-09 | 2888 | 41808016 | 6375 | 393786593 | 9.38 | 9.45 | 9.37 | 9.43 | 0.09 | 0.96% | 9.42 | 287 | 9.43 | 224 | 23.58 |
| 2014-07-10 | 2888 | 28865930 | 5560 | 272875299 | 9.46 | 9.48 | 9.42 | 9.46 | 0.03 | 0.32% | 9.45 | 322 | 9.46 | 248 | 23.65 |
| 2014-07-11 | 2888 | 26769705 | 4115 | 250664601 | 9.46 | 9.46 | 9.31 | 9.31 | 0.15 | -1.59% | 9.31 | 99 | 9.32 | 151 | 23.28 |
| 2014-07-14 | 2888 | 32600600 | 4242 | 306609512 | 9.33 | 9.45 | 9.32 | 9.40 | 0.09 | 0.97% | 9.40 | 102 | 9.41 | 87 | 23.50 |
| 2014-07-15 | 2888 | 91140925 | 11668 | 883884777 | 9.45 | 9.80 | 9.44 | 9.72 | 0.32 | 3.4% | 9.72 | 2 | 9.73 | 529 | 24.30 |
| 2014-07-16 | 2888 | 39692267 | 5980 | 383956370 | 9.72 | 9.77 | 9.62 | 9.63 | 0.09 | -0.93% | 9.63 | 7 | 9.64 | 216 | 24.08 |
| 2014-07-17 | 2888 | 88241218 | 12829 | 866683222 | 9.64 | 9.95 | 9.64 | 9.90 | 0.27 | 2.8% | 9.89 | 433 | 9.90 | 698 | 24.75 |
| 2014-07-18 | 2888 | 35455412 | 6963 | 349399587 | 9.85 | 9.89 | 9.79 | 9.86 | 0.04 | -0.4% | 9.86 | 280 | 9.87 | 256 | 24.65 |
| 2014-07-21 | 2888 | 33086556 | 5000 | 327103425 | 9.90 | 9.93 | 9.84 | 9.88 | 0.02 | 0.2% | 9.88 | 364 | 9.89 | 233 | 24.70 |
| 2014-07-22 | 2888 | 27823292 | 5819 | 274813831 | 9.90 | 9.91 | 9.83 | 9.88 | 0.00 | 0% | 9.87 | 5 | 9.88 | 295 | 24.70 |
| 2014-07-24 | 2888 | 59670739 | 10995 | 589761423 | 9.90 | 9.93 | 9.85 | 9.89 | 0.01 | 0.1% | 9.89 | 72 | 9.90 | 123 | 24.73 |
| 2014-07-25 | 2888 | 51470562 | 8377 | 514358196 | 9.90 | 10.10 | 9.90 | 9.96 | 0.07 | 0.71% | 9.96 | 11 | 9.97 | 275 | 24.90 |
| 2014-07-28 | 2888 | 52699743 | 6473 | 530705759 | 10.00 | 10.15 | 9.98 | 10.10 | 0.14 | 1.41% | 10.10 | 926 | 10.15 | 7219 | 25.25 |
| 2014-07-29 | 2888 | 72292348 | 9276 | 732196330 | 10.15 | 10.30 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 183 | 10.10 | 5158 | 25.25 |
| 2014-07-30 | 2888 | 27728833 | 4087 | 279261080 | 10.10 | 10.15 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 4945 | 10.05 | 5711 | 25.13 |
| 2014-07-31 | 2888 | 42272875 | 6021 | 421609429 | 10.05 | 10.05 | 9.94 | 10.00 | 0.05 | -0.5% | 9.98 | 96 | 10.00 | 1091 | 25.00 |
| 2014-08-01 | 2888 | 24891243 | 3521 | 245174987 | 9.80 | 9.90 | 9.79 | 9.90 | 0.10 | -1% | 9.89 | 121 | 9.90 | 418 | 24.75 |
| 2014-08-04 | 2888 | 17152990 | 2803 | 168891341 | 9.82 | 9.88 | 9.82 | 9.84 | 0.06 | -0.61% | 9.84 | 112 | 9.85 | 181 | 24.60 |
| 2014-08-05 | 2888 | 42134829 | 6451 | 410543247 | 9.88 | 9.88 | 9.67 | 9.67 | 0.17 | -1.73% | 9.67 | 310 | 9.68 | 490 | 24.18 |
| 2014-08-06 | 2888 | 21345757 | 3315 | 207448069 | 9.67 | 9.78 | 9.65 | 9.67 | 0.00 | 0% | 9.67 | 359 | 9.68 | 10 | 24.18 |
| 2014-08-07 | 2888 | 27020023 | 3402 | 262544159 | 9.70 | 9.78 | 9.63 | 9.68 | 0.01 | 0.1% | 9.67 | 2 | 9.68 | 41 | 24.20 |
| 2014-08-08 | 2888 | 16681594 | 3856 | 160929626 | 9.70 | 9.71 | 9.62 | 9.62 | 0.06 | -0.62% | 9.62 | 395 | 9.63 | 40 | 24.05 |
| 2014-08-11 | 2888 | 10664776 | 2244 | 103534901 | 9.70 | 9.75 | 9.68 | 9.72 | 0.10 | 1.04% | 9.72 | 2 | 9.73 | 360 | 24.30 |
| 2014-08-12 | 2888 | 15304319 | 2712 | 148385611 | 9.75 | 9.75 | 9.66 | 9.67 | 0.05 | -0.51% | 9.67 | 423 | 9.68 | 13 | 24.18 |
| 2014-08-13 | 2888 | 9675349 | 2204 | 93994927 | 9.70 | 9.74 | 9.66 | 9.73 | 0.06 | 0.62% | 9.72 | 124 | 9.73 | 170 | 24.33 |
| 2014-08-14 | 2888 | 14658374 | 2519 | 142004367 | 9.73 | 9.74 | 9.65 | 9.65 | 0.08 | -0.82% | 9.65 | 426 | 9.67 | 104 | 24.13 |
| 2014-08-15 | 2888 | 21843805 | 3091 | 209425114 | 9.70 | 9.70 | 9.56 | 9.58 | 0.07 | -0.73% | 9.58 | 175 | 9.59 | 8 | 23.95 |
| 2014-08-18 | 2888 | 33400094 | 6246 | 316046082 | 9.56 | 9.56 | 9.41 | 9.45 | 0.13 | -1.36% | 9.45 | 2533 | 9.46 | 77 | 23.63 |
| 2014-08-19 | 2888 | 10714146 | 2835 | 101994007 | 9.48 | 9.54 | 9.46 | 9.51 | 0.06 | 0.63% | 9.50 | 1221 | 9.51 | 115 | 23.78 |
| 2014-08-20 | 2888 | 20201749 | 5041 | 194632558 | 9.53 | 9.68 | 9.52 | 9.64 | 0.13 | 1.37% | 9.64 | 57 | 9.65 | 195 | 24.10 |
| 2014-08-21 | 2888 | 11866284 | 1992 | 114247643 | 9.64 | 9.68 | 9.59 | 9.61 | 0.03 | -0.31% | 9.60 | 771 | 9.61 | 157 | 24.03 |
| 2014-08-22 | 2888 | 19786646 | 3609 | 192036921 | 9.61 | 9.74 | 9.61 | 9.72 | 0.11 | 1.14% | 9.71 | 22 | 9.72 | 447 | 24.30 |
| 2014-08-25 | 2888 | 10970158 | 2283 | 106857910 | 9.72 | 9.79 | 9.70 | 9.70 | 0.02 | -0.21% | 9.70 | 267 | 9.71 | 30 | 24.25 |
| 2014-08-26 | 2888 | 12669005 | 3407 | 123542124 | 9.80 | 9.80 | 9.71 | 9.73 | 0.03 | 0.31% | 9.72 | 114 | 9.73 | 318 | 24.33 |
| 2014-08-27 | 2888 | 32839181 | 5188 | 321271773 | 9.79 | 9.83 | 9.75 | 9.77 | 0.04 | 0.41% | 9.76 | 609 | 9.77 | 1672 | 24.43 |
| 2014-08-28 | 2888 | 23151907 | 3324 | 226120952 | 9.80 | 9.81 | 9.73 | 9.81 | 0.04 | 0.41% | 9.80 | 2 | 9.81 | 100 | 24.53 |
| 2014-08-29 | 2888 | 24584432 | 2960 | 235966198 | 9.75 | 9.79 | 9.70 | 9.75 | 0.06 | -0.61% | 9.75 | 544 | 9.76 | 42 | 24.38 |
| 2014-09-01 | 2888 | 26006993 | 3538 | 250825554 | 9.75 | 9.82 | 9.75 | 9.82 | 0.07 | 0.72% | 9.81 | 84 | 9.82 | 424 | 16.10 |
| 2014-09-02 | 2888 | 25353166 | 4155 | 249901951 | 9.81 | 9.89 | 9.78 | 9.85 | 0.03 | 0.31% | 9.85 | 82 | 9.86 | 145 | 16.15 |
| 2014-09-03 | 2888 | 20183420 | 3766 | 198127880 | 9.85 | 9.85 | 9.77 | 9.85 | 0.00 | 0% | 9.84 | 399 | 9.85 | 280 | 16.15 |
| 2014-09-04 | 2888 | 29895118 | 5340 | 296128935 | 9.85 | 9.94 | 9.81 | 9.93 | 0.08 | 0.81% | 9.92 | 71 | 9.93 | 275 | 16.28 |
| 2014-09-05 | 2888 | 60613750 | 7311 | 607322880 | 9.95 | 10.10 | 9.94 | 10.10 | 0.17 | 1.71% | 10.05 | 410 | 10.10 | 7173 | 16.56 |
| 2014-09-09 | 2888 | 45868015 | 6165 | 463811538 | 10.10 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 5432 | 10.10 | 192 | 16.56 |
| 2014-09-10 | 2888 | 38541226 | 5012 | 388422186 | 10.10 | 10.15 | 10.00 | 10.15 | 0.05 | 0.5% | 10.10 | 1199 | 10.15 | 3200 | 16.64 |
| 2014-09-11 | 2888 | 25877110 | 2730 | 261460298 | 10.15 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 3912 | 10.10 | 104 | 16.56 |
| 2014-09-12 | 2888 | 23479053 | 2299 | 236321032 | 10.10 | 10.15 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 1201 | 10.10 | 6266 | 16.56 |
| 2014-09-15 | 2888 | 21762712 | 2705 | 218287700 | 10.05 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 2597 | 10.05 | 1816 | 16.39 |
| 2014-09-16 | 2888 | 36995865 | 3695 | 368112683 | 10.00 | 10.05 | 9.87 | 9.87 | 0.13 | -1.3% | 9.86 | 1238 | 9.87 | 540 | 16.18 |
| 2014-09-17 | 2888 | 27590139 | 4142 | 275349331 | 9.95 | 10.05 | 9.91 | 9.97 | 0.10 | 1.01% | 9.96 | 41 | 9.97 | 41 | 16.34 |
| 2014-09-18 | 2888 | 36598006 | 2692 | 365804333 | 10.00 | 10.05 | 9.99 | 10.00 | 0.03 | 0.3% | 9.99 | 462 | 10.00 | 836 | 16.39 |
| 2014-09-19 | 2888 | 26338309 | 2959 | 264510590 | 10.05 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 4158 | 10.05 | 362 | 16.39 |
| 2014-09-22 | 2888 | 37702473 | 4200 | 376336761 | 10.00 | 10.05 | 9.96 | 9.97 | 0.03 | -0.3% | 9.97 | 276 | 9.98 | 81 | 16.34 |
| 2014-09-23 | 2888 | 61878699 | 4902 | 615947950 | 9.96 | 9.98 | 9.93 | 9.97 | 0.00 | 0% | 9.96 | 273 | 9.97 | 805 | 16.34 |
| 2014-09-24 | 2888 | 49673290 | 5317 | 467809212 | 9.41 | 9.46 | 9.39 | 9.40 | 0.00 | -5.72% | 9.39 | 3610 | 9.40 | 914 | 15.41 |
| 2014-09-25 | 2888 | 51592640 | 5814 | 479498864 | 9.44 | 9.44 | 9.20 | 9.20 | 0.20 | -2.13% | 9.20 | 723 | 9.21 | 80 | 15.08 |
| 2014-09-26 | 2888 | 28573424 | 2798 | 262127587 | 9.15 | 9.22 | 9.14 | 9.19 | 0.01 | -0.11% | 9.18 | 122 | 9.19 | 1410 | 15.07 |
| 2014-09-29 | 2888 | 25109357 | 4528 | 229350636 | 9.21 | 9.21 | 9.09 | 9.10 | 0.09 | -0.98% | 9.10 | 776 | 9.11 | 18 | 14.92 |
| 2014-09-30 | 2888 | 49668953 | 6263 | 450306457 | 9.08 | 9.23 | 8.93 | 9.23 | 0.13 | 1.43% | 9.23 | 2984 | 9.24 | 56 | 15.13 |
| 2014-10-01 | 2888 | 20083737 | 3369 | 182313081 | 9.10 | 9.11 | 9.03 | 9.06 | 0.17 | -1.84% | 9.06 | 723 | 9.07 | 24 | 14.85 |
| 2014-10-02 | 2888 | 23203738 | 5240 | 208554042 | 9.03 | 9.04 | 8.96 | 8.97 | 0.09 | -0.99% | 8.97 | 363 | 8.98 | 330 | 14.70 |
| 2014-10-03 | 2888 | 19479367 | 4290 | 177356073 | 9.00 | 9.17 | 9.00 | 9.15 | 0.18 | 2.01% | 9.15 | 156 | 9.16 | 314 | 15.00 |
| 2014-10-06 | 2888 | 19913658 | 3601 | 181195798 | 9.26 | 9.26 | 9.00 | 9.11 | 0.04 | -0.44% | 9.11 | 30 | 9.12 | 438 | 14.93 |
| 2014-10-07 | 2888 | 8600900 | 2095 | 77902635 | 9.11 | 9.11 | 9.02 | 9.09 | 0.02 | -0.22% | 9.07 | 20 | 9.09 | 849 | 14.90 |
| 2014-10-08 | 2888 | 17809536 | 2862 | 161049001 | 9.01 | 9.09 | 9.01 | 9.04 | 0.05 | -0.55% | 9.04 | 396 | 9.05 | 1 | 14.82 |
| 2014-10-09 | 2888 | 19054135 | 2977 | 173447008 | 9.10 | 9.13 | 9.08 | 9.13 | 0.09 | 1% | 9.11 | 11 | 9.13 | 145 | 14.97 |
| 2014-10-13 | 2888 | 27648411 | 4614 | 249083469 | 9.00 | 9.05 | 8.98 | 8.98 | 0.15 | -1.64% | 8.98 | 226 | 8.99 | 19 | 14.72 |
| 2014-10-14 | 2888 | 17595962 | 3645 | 158584701 | 8.98 | 9.08 | 8.96 | 9.08 | 0.10 | 1.11% | 9.06 | 10 | 9.08 | 159 | 14.89 |
| 2014-10-15 | 2888 | 29240117 | 6660 | 262111543 | 9.04 | 9.04 | 8.93 | 8.94 | 0.14 | -1.54% | 8.94 | 278 | 8.95 | 434 | 14.66 |
| 2014-10-16 | 2888 | 39953214 | 5615 | 354589705 | 8.96 | 8.97 | 8.82 | 8.90 | 0.04 | -0.45% | 8.89 | 66 | 8.90 | 336 | 14.59 |
| 2014-10-17 | 2888 | 21663445 | 4770 | 192011416 | 8.95 | 8.95 | 8.81 | 8.81 | 0.09 | -1.01% | 8.81 | 918 | 8.83 | 3 | 14.44 |
| 2014-10-20 | 2888 | 13019490 | 2982 | 116211159 | 8.88 | 8.97 | 8.86 | 8.97 | 0.16 | 1.82% | 8.96 | 30 | 8.97 | 221 | 14.70 |
| 2014-10-21 | 2888 | 7352200 | 2587 | 65700896 | 9.01 | 9.01 | 8.90 | 8.94 | 0.03 | -0.33% | 8.93 | 2 | 8.94 | 50 | 14.66 |
| 2014-10-22 | 2888 | 7350235 | 1945 | 65841670 | 8.96 | 8.99 | 8.94 | 8.94 | 0.00 | 0% | 8.94 | 69 | 8.95 | 4 | 14.66 |
| 2014-10-23 | 2888 | 4502654 | 1189 | 40349848 | 8.94 | 8.99 | 8.93 | 8.99 | 0.05 | 0.56% | 8.98 | 5 | 8.99 | 47 | 14.74 |
| 2014-10-24 | 2888 | 7394797 | 1631 | 66218069 | 8.99 | 9.00 | 8.91 | 8.99 | 0.00 | 0% | 8.96 | 4 | 8.99 | 637 | 14.74 |
| 2014-10-27 | 2888 | 9313105 | 2031 | 83836092 | 8.99 | 9.03 | 8.96 | 9.00 | 0.01 | 0.11% | 9.00 | 112 | 9.01 | 16 | 14.75 |
| 2014-10-28 | 2888 | 24095461 | 5498 | 219227783 | 9.05 | 9.14 | 9.05 | 9.10 | 0.10 | 1.11% | 9.10 | 1033 | 9.11 | 67 | 14.92 |
| 2014-10-29 | 2888 | 15363787 | 2733 | 140443634 | 9.15 | 9.15 | 9.11 | 9.15 | 0.05 | 0.55% | 9.14 | 56 | 9.15 | 2027 | 15.00 |
| 2014-10-30 | 2888 | 12150745 | 2660 | 111006922 | 9.15 | 9.15 | 9.11 | 9.15 | 0.00 | 0% | 9.14 | 445 | 9.15 | 2421 | 15.00 |
| 2014-10-31 | 2888 | 23448692 | 3632 | 215715298 | 9.15 | 9.23 | 9.14 | 9.23 | 0.08 | 0.87% | 9.23 | 13 | 9.24 | 616 | 15.13 |
| 2014-11-03 | 2888 | 15197406 | 3142 | 140234923 | 9.26 | 9.26 | 9.18 | 9.26 | 0.03 | 0.33% | 9.24 | 1 | 9.26 | 667 | 15.18 |
| 2014-11-04 | 2888 | 10295792 | 2657 | 95224447 | 9.26 | 9.29 | 9.21 | 9.26 | 0.00 | 0% | 9.25 | 1 | 9.26 | 88 | 15.18 |
| 2014-11-05 | 2888 | 7971349 | 1738 | 73448095 | 9.24 | 9.26 | 9.18 | 9.22 | 0.04 | -0.43% | 9.21 | 23 | 9.22 | 368 | 15.11 |
| 2014-11-06 | 2888 | 7793998 | 2195 | 71510744 | 9.19 | 9.22 | 9.14 | 9.16 | 0.06 | -0.65% | 9.15 | 229 | 9.16 | 110 | 15.02 |
| 2014-11-07 | 2888 | 9738374 | 1809 | 89723978 | 9.18 | 9.26 | 9.18 | 9.18 | 0.02 | 0.22% | 9.17 | 71 | 9.18 | 20 | 15.05 |
| 2014-11-10 | 2888 | 20686831 | 4714 | 191915490 | 9.19 | 9.31 | 9.19 | 9.29 | 0.11 | 1.2% | 9.28 | 8 | 9.29 | 51 | 15.23 |
| 2014-11-11 | 2888 | 7295447 | 2146 | 67677451 | 9.30 | 9.30 | 9.25 | 9.27 | 0.02 | -0.22% | 9.26 | 193 | 9.27 | 108 | 15.20 |
| 2014-11-12 | 2888 | 15904198 | 3087 | 145930769 | 9.26 | 9.26 | 9.10 | 9.14 | 0.13 | -1.4% | 9.13 | 8 | 9.14 | 266 | 14.98 |
| 2014-11-13 | 2888 | 15085809 | 3203 | 138195945 | 9.14 | 9.20 | 9.10 | 9.20 | 0.06 | 0.66% | 9.19 | 15 | 9.20 | 411 | 15.08 |
| 2014-11-14 | 2888 | 12889707 | 2472 | 117962412 | 9.20 | 9.20 | 9.12 | 9.13 | 0.07 | -0.76% | 9.13 | 262 | 9.15 | 16 | 14.97 |
| 2014-11-17 | 2888 | 12341343 | 2590 | 111962918 | 9.15 | 9.20 | 9.04 | 9.05 | 0.08 | -0.88% | 9.05 | 209 | 9.06 | 1 | 14.84 |
| 2014-11-18 | 2888 | 13451869 | 2647 | 121753158 | 9.05 | 9.10 | 9.03 | 9.07 | 0.02 | 0.22% | 9.06 | 8 | 9.07 | 832 | 14.87 |
| 2014-11-19 | 2888 | 19516626 | 3650 | 176879786 | 9.05 | 9.14 | 9.02 | 9.03 | 0.04 | -0.44% | 9.03 | 165 | 9.04 | 10 | 14.80 |
| 2014-11-20 | 2888 | 14930205 | 2472 | 136123023 | 9.05 | 9.16 | 9.05 | 9.16 | 0.13 | 1.44% | 9.15 | 2 | 9.16 | 368 | 15.02 |
| 2014-11-21 | 2888 | 13386767 | 2583 | 122884157 | 9.17 | 9.22 | 9.15 | 9.19 | 0.03 | 0.33% | 9.17 | 16 | 9.19 | 199 | 15.07 |
| 2014-11-24 | 2888 | 8589159 | 1642 | 78976713 | 9.20 | 9.22 | 9.16 | 9.21 | 0.02 | 0.22% | 9.20 | 26 | 9.21 | 115 | 15.10 |
| 2014-11-25 | 2888 | 14411494 | 2007 | 132474750 | 9.19 | 9.23 | 9.16 | 9.17 | 0.04 | -0.43% | 9.17 | 224 | 9.19 | 134 | 15.03 |
| 2014-11-26 | 2888 | 9769119 | 2211 | 89787714 | 9.18 | 9.22 | 9.16 | 9.18 | 0.01 | 0.11% | 9.18 | 10 | 9.19 | 11 | 15.05 |
| 2014-11-27 | 2888 | 10150899 | 2096 | 93431045 | 9.20 | 9.23 | 9.18 | 9.18 | 0.00 | 0% | 9.17 | 266 | 9.18 | 308 | 15.05 |
| 2014-11-28 | 2888 | 10961247 | 2177 | 100852600 | 9.20 | 9.23 | 9.17 | 9.21 | 0.03 | 0.33% | 9.20 | 779 | 9.22 | 430 | 15.10 |
| 2014-12-01 | 2888 | 20895760 | 3304 | 190609028 | 9.10 | 9.19 | 9.07 | 9.10 | 0.11 | -1.19% | 9.10 | 891 | 9.11 | 115 | 14.92 |
| 2014-12-02 | 2888 | 27767381 | 4608 | 250182274 | 9.08 | 9.08 | 8.96 | 9.03 | 0.07 | -0.77% | 9.02 | 2024 | 9.03 | 66 | 14.80 |
| 2014-12-03 | 2888 | 12922663 | 2441 | 117585176 | 9.08 | 9.13 | 9.02 | 9.12 | 0.09 | 1% | 9.11 | 102 | 9.12 | 39 | 14.95 |
| 2014-12-04 | 2888 | 7905674 | 1735 | 72244575 | 9.15 | 9.18 | 9.11 | 9.14 | 0.02 | 0.22% | 9.14 | 12 | 9.15 | 221 | 14.98 |
| 2014-12-05 | 2888 | 8318756 | 1745 | 75961899 | 9.12 | 9.15 | 9.12 | 9.12 | 0.02 | -0.22% | 9.12 | 26 | 9.13 | 217 | 14.95 |
| 2014-12-08 | 2888 | 10522840 | 1953 | 96191900 | 9.18 | 9.18 | 9.12 | 9.17 | 0.05 | 0.55% | 9.15 | 5 | 9.17 | 403 | 15.03 |
| 2014-12-09 | 2888 | 8449221 | 1585 | 77260217 | 9.15 | 9.17 | 9.12 | 9.17 | 0.00 | 0% | 9.15 | 4 | 9.17 | 610 | 15.03 |
| 2014-12-10 | 2888 | 15464904 | 3618 | 140038012 | 9.11 | 9.15 | 9.02 | 9.04 | 0.13 | -1.42% | 9.03 | 599 | 9.04 | 23 | 14.82 |
| 2014-12-11 | 2888 | 10150185 | 2513 | 91505180 | 9.03 | 9.04 | 8.98 | 9.02 | 0.02 | -0.22% | 9.02 | 13 | 9.03 | 312 | 14.79 |
| 2014-12-12 | 2888 | 28302433 | 4274 | 300170471 | 10.65 | 10.65 | 10.50 | 9.00 | 0.00 | -0.22% | 10.55 | 2304 | 10.60 | 133 | 7.79 |
| 2014-12-15 | 2888 | 10419586 | 2847 | 93447534 | 8.95 | 9.00 | 8.93 | 9.00 | 0.00 | 0% | 9.00 | 25 | 9.01 | 181 | 14.75 |
| 2014-12-16 | 2888 | 10600413 | 3090 | 95276625 | 9.00 | 9.03 | 8.96 | 8.96 | 0.04 | -0.44% | 8.96 | 416 | 8.98 | 18 | 14.69 |
| 2014-12-17 | 2888 | 21235514 | 4935 | 189840957 | 9.00 | 9.01 | 8.90 | 8.90 | 0.06 | -0.67% | 8.90 | 5980 | 8.91 | 3 | 14.59 |
| 2014-12-18 | 2888 | 17680995 | 3376 | 157445580 | 8.95 | 8.96 | 8.88 | 8.88 | 0.02 | -0.22% | 8.88 | 338 | 8.89 | 50 | 14.56 |
| 2014-12-19 | 2888 | 11037593 | 2538 | 98897298 | 9.00 | 9.02 | 8.92 | 8.92 | 0.04 | 0.45% | 8.92 | 397 | 8.93 | 100 | 14.62 |
| 2014-12-22 | 2888 | 8901780 | 1412 | 79722744 | 8.93 | 8.99 | 8.93 | 8.95 | 0.03 | 0.34% | 8.95 | 320 | 8.96 | 13 | 14.67 |
| 2014-12-23 | 2888 | 9135801 | 1895 | 82189676 | 8.99 | 9.03 | 8.96 | 8.98 | 0.03 | 0.34% | 8.98 | 162 | 8.99 | 2 | 14.72 |
| 2014-12-24 | 2888 | 9931898 | 3173 | 89708738 | 8.98 | 9.07 | 8.98 | 9.07 | 0.09 | 1% | 9.06 | 16 | 9.07 | 61 | 14.87 |
| 2014-12-25 | 2888 | 7183316 | 1282 | 64968023 | 9.09 | 9.09 | 9.02 | 9.05 | 0.02 | -0.22% | 9.04 | 78 | 9.05 | 73 | 14.84 |
| 2014-12-26 | 2888 | 9316918 | 1840 | 84503756 | 9.05 | 9.10 | 9.04 | 9.07 | 0.02 | 0.22% | 9.07 | 68 | 9.08 | 110 | 14.87 |
| 2014-12-27 | 2888 | 14874655 | 2202 | 134529918 | 9.12 | 9.12 | 9.00 | 9.02 | 0.05 | -0.55% | 9.02 | 648 | 9.03 | 4 | 14.79 |
| 2014-12-29 | 2888 | 24725982 | 3926 | 223666385 | 9.02 | 9.08 | 9.02 | 9.04 | 0.02 | 0.22% | 9.03 | 291 | 9.04 | 66 | 14.82 |
| 2014-12-30 | 2888 | 23399020 | 3814 | 211175215 | 9.04 | 9.08 | 8.99 | 9.04 | 0.00 | 0% | 9.04 | 13 | 9.05 | 163 | 14.82 |
| 2014-12-31 | 2888 | 19287389 | 2480 | 173536158 | 9.02 | 9.04 | 8.98 | 9.01 | 0.03 | -0.33% | 9.00 | 532 | 9.01 | 910 | 14.77 |