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 | 9.33 0 0% | 9.27 -0.06 -0.64% | 9.18 -0.09 -0.97% | 9.02 -0.16 -1.74% | 9.06 0.04 0.44% | 8.94 -0.12 -1.32% | 8.94 0 0% | 8.95 0.01 0.11% | 8.85 -0.1 -1.12% | 8.86 0.01 0.11% | 8.94 0.08 0.9% | 8.99 0.05 0.56% | 8.82 -0.17 -1.89% | 8.76 -0.06 -0.68% | 8.76 0 0% | 8.82 0.06 0.68% | 8.80 -0.02 -0.23% | 8.82 0.02 0.23% | 8.86 0.04 0.45% | 9.18 0.32 3.61% | 9.27 0.09 0.98% | 8.97 | ||||||||||
| 2 月 | 9.13 -0.14 -1.51% | 9.04 -0.09 -0.99% | 8.97 -0.07 -0.77% | 9.18 0.21 2.34% | 9.10 -0.08 -0.87% | 9.11 0.01 0.11% | 9.13 0.02 0.22% | 9.08 -0.05 -0.55% | 9.11 0.03 0.33% | 9.05 -0.06 -0.66% | 9.09 0.04 0.44% | 9.13 0.04 0.44% | 9.09 | |||||||||||||||||||
| 3 月 | 9.12 -0.01 -0.11% | 9.20 0.08 0.88% | 9.30 0.1 1.09% | 9.34 0.04 0.43% | 9.34 0 0% | 9.29 -0.05 -0.54% | 9.25 -0.04 -0.43% | 9.32 0.07 0.76% | 9.38 0.06 0.64% | 9.47 0.09 0.96% | 9.38 -0.09 -0.95% | 9.48 0.1 1.07% | 9.50 0.02 0.21% | 9.49 -0.01 -0.11% | 9.47 -0.02 -0.21% | 9.45 -0.02 -0.21% | 9.46 0.01 0.11% | 9.43 -0.03 -0.32% | 9.43 0 0% | 9.41 -0.02 -0.21% | 9.39 -0.02 -0.21% | 9.42 0.03 0.32% | 9.44 0.02 0.21% | 9.39 | ||||||||
| 4 月 | 9.44 0 0% | 9.35 -0.09 -0.95% | 9.34 -0.01 -0.11% | 9.34 0 0% | 9.31 -0.03 -0.32% | 9.29 -0.02 -0.21% | 9.29 0 0% | 9.33 0.04 0.43% | 9.34 0.01 0.11% | 9.35 0.01 0.11% | 9.32 -0.03 -0.32% | 9.28 -0.04 -0.43% | 9.25 -0.03 -0.32% | 9.22 -0.03 -0.32% | 9.21 -0.01 -0.11% | 9.21 0 0% | 9.20 -0.01 -0.11% | 9.16 -0.04 -0.43% | 9.14 -0.02 -0.22% | 9.27 | ||||||||||||
| 5 月 | 9.09 -0.05 -0.55% | 9.03 -0.06 -0.66% | 9.01 -0.02 -0.22% | 8.98 -0.03 -0.33% | 8.95 -0.03 -0.33% | 9.05 0.1 1.12% | 9.00 -0.05 -0.55% | 8.96 -0.04 -0.44% | 8.98 0.02 0.22% | 8.95 -0.03 -0.33% | 8.98 0.03 0.34% | 8.96 -0.02 -0.22% | 8.95 -0.01 -0.11% | 8.96 0.01 0.11% | 9.04 0.08 0.89% | 9.01 -0.03 -0.33% | 9.05 0.04 0.44% | 9.06 0.01 0.11% | 9.11 0.05 0.55% | 9.12 0.01 0.11% | 9.08 -0.04 -0.44% | 9.02 | ||||||||||
| 6 月 | 9.11 0.03 0.33% | 9.09 -0.02 -0.22% | 9.10 0.01 0.11% | 9.11 0.01 0.11% | 9.09 -0.02 -0.22% | 9.14 0.05 0.55% | 9.11 -0.03 -0.33% | 9.06 -0.05 -0.55% | 9.07 0.01 0.11% | 9.11 0.04 0.44% | 9.08 -0.03 -0.33% | 9.06 -0.02 -0.22% | 9.08 0.02 0.22% | 9.12 0.04 0.44% | 9.10 -0.02 -0.22% | 9.08 -0.02 -0.22% | 8.99 -0.09 -0.99% | 8.97 -0.02 -0.22% | 8.99 0.02 0.22% | 9.03 0.04 0.44% | 9.02 -0.01 -0.11% | 9.07 | ||||||||||
| 7 月 | 9.03 0.01 0.11% | 9.03 0 0% | 9.00 -0.03 -0.33% | 9.01 0.01 0.11% | 9.04 0.03 0.33% | 9.05 0.01 0.11% | 9.10 0.05 0.55% | 9.12 0.02 0.22% | 9.16 0.04 0.44% | 9.21 0.05 0.55% | 9.21 0 0% | 9.21 0 0% | 9.23 0.02 0.22% | 9.23 0 0% | 9.21 -0.02 -0.22% | 9.21 0 0% | 9.21 0 0% | 9.22 0.01 0.11% | 9.24 0.02 0.22% | 9.14 | ||||||||||||
| 8 月 | 9.25 0.01 0.11% | 9.26 0.01 0.11% | 9.25 -0.01 -0.11% | 9.25 0 0% | 9.26 0.01 0.11% | 9.32 0.06 0.65% | 9.40 0.08 0.86% | 9.47 0.07 0.74% | 9.51 0.04 0.42% | 9.57 0.06 0.63% | 9.61 0.04 0.42% | 9.59 -0.02 -0.21% | 9.53 -0.06 -0.63% | 9.56 0.03 0.31% | 9.52 -0.04 -0.42% | 9.46 -0.06 -0.63% | 9.45 -0.01 -0.11% | 8.91 -0.54 -5.71% | 8.94 0.03 0.34% | 8.99 0.05 0.56% | 8.97 -0.02 -0.22% | 8.99 0.02 0.22% | 8.81 -0.18 -2% | 9.3 | ||||||||
| 9 月 | 8.89 0.08 0.91% | 8.89 0 0% | 8.96 0.07 0.79% | 8.98 0.02 0.22% | 9.01 0.03 0.33% | 9.02 0.01 0.11% | 8.98 -0.04 -0.44% | 8.92 -0.06 -0.67% | 8.91 -0.01 -0.11% | 8.89 -0.02 -0.22% | 8.93 0.04 0.45% | 8.97 0.04 0.45% | 8.97 0 0% | 8.98 0.01 0.11% | 8.93 -0.05 -0.56% | 8.93 0 0% | 8.92 -0.01 -0.11% | 8.92 0 0% | 8.90 -0.02 -0.22% | 8.94 | ||||||||||||
| 10 月 | 8.88 -0.02 -0.22% | 8.90 0.02 0.23% | 8.90 0 0% | 8.89 -0.01 -0.11% | 8.90 0.01 0.11% | 8.91 0.01 0.11% | 8.92 0.01 0.11% | 8.92 0 0% | 8.92 0 0% | 8.91 -0.01 -0.11% | 8.90 -0.01 -0.11% | 8.93 0.03 0.34% | 8.94 0.01 0.11% | 8.97 0.03 0.34% | 9.07 0.1 1.11% | 9.05 -0.02 -0.22% | 9.04 -0.01 -0.11% | 9.01 -0.03 -0.33% | 9.00 -0.01 -0.11% | 8.99 -0.01 -0.11% | 8.95 | |||||||||||
| 11 月 | 8.98 -0.01 -0.11% | 8.96 -0.02 -0.22% | 8.96 0 0% | 8.93 -0.03 -0.33% | 8.95 0.02 0.22% | 8.98 0.03 0.34% | 8.87 -0.11 -1.22% | 8.94 0.07 0.79% | 8.92 -0.02 -0.22% | 8.96 0.04 0.45% | 9.02 0.06 0.67% | 9.02 0 0% | 9.01 -0.01 -0.11% | 9.02 0.01 0.11% | 9.04 0.02 0.22% | 9.04 0 0% | 9.04 0 0% | 9.12 0.08 0.88% | 9.14 0.02 0.22% | 9.18 0.04 0.44% | 9.13 -0.05 -0.54% | 9.19 0.06 0.66% | 9.03 | |||||||||
| 12 月 | 9.20 0.01 0.11% | 9.20 0 0% | 9.14 -0.06 -0.65% | 9.16 0.02 0.22% | 9.19 0.03 0.33% | 9.20 0.01 0.11% | 9.20 0 0% | 9.20 0 0% | 9.21 0.01 0.11% | 9.21 0 0% | 9.21 0 0% | 9.20 -0.01 -0.11% | 9.17 -0.03 -0.33% | 9.16 -0.01 -0.11% | 9.15 -0.01 -0.11% | 9.09 -0.06 -0.66% | 9.08 -0.01 -0.11% | 9.08 0 0% | 9.07 -0.01 -0.11% | 9.08 0.01 0.11% | 9.15 0.07 0.77% | 9.18 0.03 0.33% | 9.16 |
說明:最高漲幅:3.61%最低跌幅:-5.71% 最高價:9.61最低價:8.76平均價:9.11,灰色底表示週末,漲131天(5.22)元,跌134天(-5.6)元,平盤38天
4%=1,2%=1,1%=37,0%=130,-0%=1,-1%=5,-2%=35,-3%=93,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016-01-04 | 2812 | 1807997 | 598 | 16834890 | 9.36 | 9.38 | 9.27 | 9.33 | 0.03 | 0% | 9.32 | 7 | 9.33 | 8 | 8.18 |
| 2016-01-05 | 2812 | 1448929 | 424 | 13427231 | 9.30 | 9.30 | 9.25 | 9.27 | 0.06 | -0.64% | 9.26 | 9 | 9.27 | 2 | 8.13 |
| 2016-01-06 | 2812 | 2440878 | 703 | 22478386 | 9.26 | 9.27 | 9.17 | 9.18 | 0.09 | -0.97% | 9.18 | 263 | 9.19 | 8 | 8.05 |
| 2016-01-07 | 2812 | 3089430 | 1001 | 27978992 | 9.17 | 9.18 | 9.00 | 9.02 | 0.16 | -1.74% | 9.02 | 6 | 9.03 | 37 | 7.91 |
| 2016-01-08 | 2812 | 1979922 | 570 | 17881799 | 9.00 | 9.08 | 8.98 | 9.06 | 0.04 | 0.44% | 9.05 | 216 | 9.06 | 5 | 7.95 |
| 2016-01-11 | 2812 | 2051750 | 597 | 18363172 | 9.04 | 9.04 | 8.90 | 8.94 | 0.12 | -1.32% | 8.94 | 27 | 8.95 | 7 | 7.84 |
| 2016-01-12 | 2812 | 1666845 | 485 | 14944708 | 8.95 | 9.00 | 8.94 | 8.94 | 0.00 | 0% | 8.94 | 189 | 8.95 | 15 | 7.84 |
| 2016-01-13 | 2812 | 1941038 | 535 | 17402311 | 8.96 | 9.00 | 8.93 | 8.95 | 0.01 | 0.11% | 8.94 | 23 | 8.95 | 33 | 7.85 |
| 2016-01-14 | 2812 | 2691576 | 703 | 23895376 | 8.92 | 8.92 | 8.85 | 8.85 | 0.10 | -1.12% | 8.84 | 142 | 8.85 | 254 | 7.76 |
| 2016-01-15 | 2812 | 2684687 | 583 | 23813431 | 8.95 | 8.96 | 8.83 | 8.86 | 0.01 | 0.11% | 8.85 | 1 | 8.86 | 12 | 7.77 |
| 2016-01-18 | 2812 | 1751242 | 470 | 15504696 | 8.80 | 8.96 | 8.80 | 8.94 | 0.08 | 0.9% | 8.93 | 10 | 8.94 | 4 | 7.84 |
| 2016-01-19 | 2812 | 1055032 | 349 | 9444559 | 8.92 | 9.00 | 8.89 | 8.99 | 0.05 | 0.56% | 8.98 | 77 | 8.99 | 2 | 7.89 |
| 2016-01-20 | 2812 | 3083724 | 651 | 27288432 | 8.98 | 8.98 | 8.80 | 8.82 | 0.17 | -1.89% | 8.81 | 41 | 8.82 | 35 | 7.74 |
| 2016-01-21 | 2812 | 2065627 | 621 | 18134311 | 8.79 | 8.82 | 8.75 | 8.76 | 0.06 | -0.68% | 8.76 | 104 | 8.79 | 12 | 7.68 |
| 2016-01-22 | 2812 | 1794628 | 584 | 15729220 | 8.77 | 8.80 | 8.73 | 8.76 | 0.00 | 0% | 8.76 | 30 | 8.77 | 22 | 7.68 |
| 2016-01-25 | 2812 | 1488447 | 515 | 13118329 | 8.82 | 8.84 | 8.78 | 8.82 | 0.06 | 0.68% | 8.82 | 31 | 8.84 | 79 | 7.74 |
| 2016-01-26 | 2812 | 1209078 | 362 | 10650026 | 8.80 | 8.83 | 8.80 | 8.80 | 0.02 | -0.23% | 8.80 | 285 | 8.81 | 29 | 7.72 |
| 2016-01-27 | 2812 | 1626048 | 425 | 14363010 | 8.84 | 8.85 | 8.82 | 8.82 | 0.02 | 0.23% | 8.82 | 34 | 8.84 | 15 | 7.74 |
| 2016-01-28 | 2812 | 1421044 | 479 | 12609099 | 8.81 | 8.92 | 8.81 | 8.86 | 0.04 | 0.45% | 8.86 | 5 | 8.87 | 25 | 7.77 |
| 2016-01-29 | 2812 | 3049644 | 1131 | 27713893 | 8.88 | 9.21 | 8.88 | 9.18 | 0.32 | 3.61% | 9.17 | 1 | 9.18 | 4 | 8.05 |
| 2016-01-30 | 2812 | 1805154 | 707 | 16665229 | 9.20 | 9.27 | 9.20 | 9.27 | 0.09 | 0.98% | 9.27 | 194 | 9.28 | 20 | 8.13 |
| 2016-02-02 | 2812 | 1445135 | 564 | 13265860 | 9.19 | 9.25 | 9.12 | 9.13 | 0.07 | -1.51% | 9.13 | 44 | 9.14 | 10 | 8.01 |
| 2016-02-03 | 2812 | 1440418 | 599 | 13001087 | 9.10 | 9.10 | 9.00 | 9.04 | 0.09 | -0.99% | 9.04 | 127 | 9.05 | 121 | 7.93 |
| 2016-02-15 | 2812 | 1219008 | 346 | 10943339 | 8.99 | 9.00 | 8.96 | 8.97 | 0.07 | -0.77% | 8.96 | 44 | 8.97 | 11 | 7.87 |
| 2016-02-16 | 2812 | 2447639 | 650 | 22308534 | 8.99 | 9.18 | 8.99 | 9.18 | 0.21 | 2.34% | 9.14 | 5 | 9.18 | 86 | 8.05 |
| 2016-02-17 | 2812 | 1085503 | 382 | 9903386 | 9.17 | 9.17 | 9.08 | 9.10 | 0.08 | -0.87% | 9.09 | 159 | 9.10 | 83 | 7.98 |
| 2016-02-18 | 2812 | 1574559 | 416 | 14399858 | 9.12 | 9.17 | 9.11 | 9.11 | 0.01 | 0.11% | 9.11 | 125 | 9.13 | 4 | 7.99 |
| 2016-02-19 | 2812 | 845231 | 337 | 7713669 | 9.12 | 9.15 | 9.10 | 9.13 | 0.02 | 0.22% | 9.13 | 4 | 9.14 | 14 | 8.01 |
| 2016-02-22 | 2812 | 1987288 | 707 | 18090286 | 9.05 | 9.16 | 9.05 | 9.08 | 0.05 | -0.55% | 9.08 | 25 | 9.09 | 2 | 7.96 |
| 2016-02-23 | 2812 | 748512 | 296 | 6822477 | 9.10 | 9.14 | 9.10 | 9.11 | 0.03 | 0.33% | 9.11 | 388 | 9.12 | 202 | 7.99 |
| 2016-02-24 | 2812 | 1009980 | 397 | 9162450 | 9.11 | 9.13 | 9.04 | 9.05 | 0.06 | -0.66% | 9.05 | 66 | 9.06 | 5 | 7.94 |
| 2016-02-25 | 2812 | 801658 | 367 | 7281253 | 9.10 | 9.11 | 9.06 | 9.09 | 0.04 | 0.44% | 9.08 | 14 | 9.09 | 77 | 7.97 |
| 2016-02-26 | 2812 | 1194623 | 570 | 10887816 | 9.11 | 9.14 | 9.09 | 9.13 | 0.04 | 0.44% | 9.12 | 5 | 9.13 | 5 | 8.01 |
| 2016-03-01 | 2812 | 1256227 | 642 | 11424577 | 9.13 | 9.13 | 9.06 | 9.12 | 0.01 | -0.11% | 9.11 | 47 | 9.12 | 1 | 8.00 |
| 2016-03-02 | 2812 | 1976188 | 762 | 18144383 | 9.15 | 9.20 | 9.15 | 9.20 | 0.08 | 0.88% | 9.19 | 22 | 9.20 | 35 | 8.07 |
| 2016-03-03 | 2812 | 2939443 | 845 | 27228437 | 9.20 | 9.30 | 9.20 | 9.30 | 0.10 | 1.09% | 9.30 | 277 | 9.31 | 28 | 8.16 |
| 2016-03-04 | 2812 | 2445309 | 809 | 22808964 | 9.32 | 9.35 | 9.30 | 9.34 | 0.04 | 0.43% | 9.33 | 5 | 9.34 | 86 | 8.19 |
| 2016-03-07 | 2812 | 2338878 | 676 | 21900301 | 9.35 | 9.40 | 9.33 | 9.34 | 0.00 | 0% | 9.33 | 23 | 9.34 | 22 | 8.19 |
| 2016-03-08 | 2812 | 1434051 | 452 | 13314284 | 9.35 | 9.35 | 9.24 | 9.29 | 0.05 | -0.54% | 9.28 | 18 | 9.29 | 1 | 8.15 |
| 2016-03-09 | 2812 | 1761136 | 472 | 16290631 | 9.27 | 9.28 | 9.23 | 9.25 | 0.04 | -0.43% | 9.25 | 13 | 9.26 | 1 | 8.11 |
| 2016-03-10 | 2812 | 3577646 | 716 | 33326855 | 9.31 | 9.36 | 9.28 | 9.32 | 0.07 | 0.76% | 9.31 | 47 | 9.32 | 68 | 8.18 |
| 2016-03-11 | 2812 | 3464038 | 1266 | 32462631 | 9.30 | 9.41 | 9.30 | 9.38 | 0.06 | 0.64% | 9.38 | 70 | 9.39 | 3 | 8.23 |
| 2016-03-14 | 2812 | 2800446 | 1142 | 26501576 | 9.41 | 9.49 | 9.40 | 9.47 | 0.09 | 0.96% | 9.46 | 55 | 9.47 | 33 | 8.31 |
| 2016-03-15 | 2812 | 2351845 | 935 | 22142682 | 9.45 | 9.46 | 9.37 | 9.38 | 0.09 | -0.95% | 9.38 | 72 | 9.39 | 23 | 8.23 |
| 2016-03-16 | 2812 | 2854820 | 1030 | 26961148 | 9.38 | 9.49 | 9.38 | 9.48 | 0.10 | 1.07% | 9.48 | 18 | 9.49 | 95 | 8.32 |
| 2016-03-17 | 2812 | 3064213 | 1062 | 29165208 | 9.51 | 9.58 | 9.45 | 9.50 | 0.02 | 0.21% | 9.48 | 22 | 9.50 | 90 | 8.33 |
| 2016-03-18 | 2812 | 2670721 | 995 | 25345157 | 9.50 | 9.52 | 9.46 | 9.49 | 0.01 | -0.11% | 9.49 | 38 | 9.50 | 158 | 8.32 |
| 2016-03-21 | 2812 | 1332851 | 463 | 12599544 | 9.49 | 9.50 | 9.43 | 9.47 | 0.02 | -0.21% | 9.47 | 50 | 9.48 | 31 | 8.31 |
| 2016-03-22 | 2812 | 2347145 | 724 | 22144245 | 9.47 | 9.48 | 9.39 | 9.45 | 0.02 | -0.21% | 9.43 | 10 | 9.45 | 6 | 8.29 |
| 2016-03-23 | 2812 | 1878708 | 573 | 17757599 | 9.45 | 9.52 | 9.42 | 9.46 | 0.01 | 0.11% | 9.43 | 13 | 9.46 | 36 | 8.30 |
| 2016-03-24 | 2812 | 1598113 | 541 | 15056231 | 9.46 | 9.46 | 9.39 | 9.43 | 0.03 | -0.32% | 9.43 | 8 | 9.44 | 16 | 8.27 |
| 2016-03-25 | 2812 | 2295232 | 489 | 21633618 | 9.45 | 9.47 | 9.40 | 9.43 | 0.00 | 0% | 9.43 | 17 | 9.44 | 72 | 8.27 |
| 2016-03-28 | 2812 | 1292989 | 441 | 12196108 | 9.44 | 9.46 | 9.41 | 9.41 | 0.02 | -0.21% | 9.41 | 67 | 9.42 | 35 | 8.63 |
| 2016-03-29 | 2812 | 2495069 | 676 | 23459018 | 9.41 | 9.47 | 9.36 | 9.39 | 0.02 | -0.21% | 9.38 | 3 | 9.39 | 39 | 8.61 |
| 2016-03-30 | 2812 | 2059846 | 493 | 19407635 | 9.42 | 9.43 | 9.40 | 9.42 | 0.03 | 0.32% | 9.42 | 31 | 9.43 | 10 | 8.64 |
| 2016-03-31 | 2812 | 1322478 | 497 | 12499121 | 9.43 | 9.48 | 9.42 | 9.44 | 0.02 | 0.21% | 9.44 | 45 | 9.45 | 89 | 8.66 |
| 2016-04-01 | 2812 | 1523794 | 476 | 14381197 | 9.45 | 9.47 | 9.41 | 9.44 | 0.00 | 0% | 9.43 | 2 | 9.44 | 28 | 8.66 |
| 2016-04-06 | 2812 | 1894168 | 774 | 17717616 | 9.43 | 9.43 | 9.33 | 9.35 | 0.09 | -0.95% | 9.34 | 145 | 9.35 | 124 | 8.58 |
| 2016-04-07 | 2812 | 1721114 | 521 | 16039494 | 9.35 | 9.36 | 9.28 | 9.34 | 0.01 | -0.11% | 9.33 | 1 | 9.34 | 3 | 8.57 |
| 2016-04-08 | 2812 | 1069782 | 385 | 9984994 | 9.30 | 9.36 | 9.30 | 9.34 | 0.00 | 0% | 9.34 | 19 | 9.35 | 56 | 8.57 |
| 2016-04-11 | 2812 | 1457698 | 410 | 13572735 | 9.33 | 9.34 | 9.30 | 9.31 | 0.03 | -0.32% | 9.31 | 103 | 9.32 | 17 | 8.54 |
| 2016-04-12 | 2812 | 1405325 | 535 | 13075632 | 9.30 | 9.33 | 9.28 | 9.29 | 0.02 | -0.21% | 9.29 | 6 | 9.30 | 1 | 8.52 |
| 2016-04-13 | 2812 | 1400650 | 464 | 13026779 | 9.30 | 9.33 | 9.28 | 9.29 | 0.00 | 0% | 9.29 | 10 | 9.30 | 85 | 8.52 |
| 2016-04-14 | 2812 | 859674 | 333 | 8023657 | 9.33 | 9.36 | 9.31 | 9.33 | 0.04 | 0.43% | 9.32 | 13 | 9.34 | 44 | 8.56 |
| 2016-04-15 | 2812 | 995550 | 467 | 9286891 | 9.33 | 9.34 | 9.30 | 9.34 | 0.01 | 0.11% | 9.34 | 7 | 9.35 | 49 | 8.57 |
| 2016-04-18 | 2812 | 1591128 | 619 | 14871190 | 9.33 | 9.39 | 9.30 | 9.35 | 0.01 | 0.11% | 9.35 | 7 | 9.36 | 3 | 8.58 |
| 2016-04-19 | 2812 | 1138131 | 472 | 10631424 | 9.38 | 9.39 | 9.31 | 9.32 | 0.03 | -0.32% | 9.32 | 115 | 9.34 | 18 | 8.55 |
| 2016-04-20 | 2812 | 1687537 | 746 | 15691359 | 9.33 | 9.35 | 9.28 | 9.28 | 0.04 | -0.43% | 9.28 | 331 | 9.29 | 11 | 8.51 |
| 2016-04-21 | 2812 | 1553549 | 545 | 14391174 | 9.28 | 9.30 | 9.23 | 9.25 | 0.03 | -0.32% | 9.25 | 17 | 9.26 | 13 | 8.49 |
| 2016-04-22 | 2812 | 1003455 | 455 | 9254892 | 9.25 | 9.26 | 9.21 | 9.22 | 0.03 | -0.32% | 9.22 | 19 | 9.23 | 28 | 8.46 |
| 2016-04-25 | 2812 | 1365286 | 367 | 12588322 | 9.22 | 9.26 | 9.19 | 9.21 | 0.01 | -0.11% | 9.21 | 18 | 9.22 | 9 | 8.45 |
| 2016-04-26 | 2812 | 1008087 | 398 | 9277635 | 9.22 | 9.22 | 9.19 | 9.21 | 0.00 | 0% | 9.20 | 81 | 9.21 | 7 | 8.45 |
| 2016-04-27 | 2812 | 1003671 | 336 | 9242248 | 9.21 | 9.24 | 9.19 | 9.20 | 0.01 | -0.11% | 9.20 | 21 | 9.21 | 2 | 8.44 |
| 2016-04-28 | 2812 | 1442115 | 485 | 13249539 | 9.21 | 9.23 | 9.16 | 9.16 | 0.04 | -0.43% | 9.16 | 44 | 9.18 | 33 | 8.40 |
| 2016-04-29 | 2812 | 1322087 | 508 | 12067454 | 9.16 | 9.16 | 9.11 | 9.14 | 0.02 | -0.22% | 9.14 | 44 | 9.15 | 20 | 8.39 |
| 2016-05-03 | 2812 | 1733452 | 478 | 15767430 | 9.14 | 9.14 | 9.07 | 9.09 | 0.05 | -0.55% | 9.08 | 61 | 9.09 | 13 | 8.34 |
| 2016-05-04 | 2812 | 1394888 | 482 | 12620075 | 9.08 | 9.09 | 9.02 | 9.03 | 0.06 | -0.66% | 9.02 | 51 | 9.03 | 57 | 8.28 |
| 2016-05-05 | 2812 | 1975589 | 614 | 17821271 | 9.03 | 9.08 | 9.00 | 9.01 | 0.02 | -0.22% | 9.01 | 74 | 9.03 | 1 | 8.27 |
| 2016-05-06 | 2812 | 1960996 | 657 | 17652946 | 9.00 | 9.04 | 8.96 | 8.98 | 0.03 | -0.33% | 8.98 | 51 | 8.99 | 1 | 8.24 |
| 2016-05-09 | 2812 | 2339417 | 597 | 20950795 | 9.00 | 9.00 | 8.93 | 8.95 | 0.03 | -0.33% | 8.95 | 96 | 8.96 | 15 | 8.21 |
| 2016-05-10 | 2812 | 1298116 | 492 | 11691999 | 8.95 | 9.08 | 8.93 | 9.05 | 0.10 | 1.12% | 9.05 | 1 | 9.06 | 17 | 8.30 |
| 2016-05-11 | 2812 | 1576685 | 461 | 14198575 | 8.96 | 9.04 | 8.96 | 9.00 | 0.05 | -0.55% | 8.99 | 23 | 9.00 | 23 | 8.26 |
| 2016-05-12 | 2812 | 1485759 | 549 | 13336180 | 9.00 | 9.00 | 8.95 | 8.96 | 0.04 | -0.44% | 8.96 | 21 | 8.98 | 12 | 8.78 |
| 2016-05-13 | 2812 | 2255993 | 611 | 20247035 | 8.96 | 9.02 | 8.93 | 8.98 | 0.02 | 0.22% | 8.96 | 5 | 8.98 | 88 | 8.80 |
| 2016-05-16 | 2812 | 1285235 | 359 | 11499248 | 8.98 | 8.98 | 8.93 | 8.95 | 0.03 | -0.33% | 8.94 | 28 | 8.95 | 16 | 8.77 |
| 2016-05-17 | 2812 | 1461523 | 343 | 13088465 | 8.99 | 8.99 | 8.93 | 8.98 | 0.03 | 0.34% | 8.96 | 6 | 8.98 | 18 | 8.80 |
| 2016-05-18 | 2812 | 807251 | 296 | 7226319 | 8.96 | 8.97 | 8.93 | 8.96 | 0.02 | -0.22% | 8.96 | 12 | 8.97 | 93 | 8.78 |
| 2016-05-19 | 2812 | 1481077 | 449 | 13236239 | 8.96 | 8.96 | 8.92 | 8.95 | 0.01 | -0.11% | 8.94 | 20 | 8.95 | 42 | 8.77 |
| 2016-05-20 | 2812 | 1237319 | 385 | 11069820 | 8.94 | 8.97 | 8.92 | 8.96 | 0.01 | 0.11% | 8.95 | 9 | 8.96 | 86 | 8.78 |
| 2016-05-23 | 2812 | 1883575 | 424 | 16924505 | 8.92 | 9.06 | 8.90 | 9.04 | 0.08 | 0.89% | 9.03 | 11 | 9.04 | 64 | 8.86 |
| 2016-05-24 | 2812 | 1163181 | 309 | 10477994 | 9.04 | 9.04 | 8.99 | 9.01 | 0.03 | -0.33% | 9.01 | 9 | 9.02 | 125 | 8.83 |
| 2016-05-25 | 2812 | 1493252 | 377 | 13501164 | 9.02 | 9.06 | 9.02 | 9.05 | 0.04 | 0.44% | 9.05 | 11 | 9.06 | 51 | 8.87 |
| 2016-05-26 | 2812 | 637096 | 282 | 5778992 | 9.06 | 9.08 | 9.05 | 9.06 | 0.01 | 0.11% | 9.06 | 173 | 9.07 | 169 | 8.88 |
| 2016-05-27 | 2812 | 2198623 | 747 | 19993242 | 9.08 | 9.11 | 9.08 | 9.11 | 0.05 | 0.55% | 9.10 | 27 | 9.11 | 62 | 8.93 |
| 2016-05-30 | 2812 | 1079604 | 346 | 9835202 | 9.11 | 9.13 | 9.08 | 9.12 | 0.01 | 0.11% | 9.12 | 11 | 9.13 | 42 | 8.94 |
| 2016-05-31 | 2812 | 2105436 | 697 | 19128706 | 9.10 | 9.12 | 9.07 | 9.08 | 0.04 | -0.44% | 9.08 | 164 | 9.12 | 74 | 8.90 |
| 2016-06-01 | 2812 | 1151681 | 409 | 10472943 | 9.08 | 9.12 | 9.06 | 9.11 | 0.03 | 0.33% | 9.10 | 77 | 9.11 | 11 | 8.93 |
| 2016-06-02 | 2812 | 1127262 | 324 | 10268106 | 9.11 | 9.14 | 9.08 | 9.09 | 0.02 | -0.22% | 9.09 | 8 | 9.10 | 12 | 8.91 |
| 2016-06-03 | 2812 | 921839 | 281 | 8380310 | 9.09 | 9.11 | 9.07 | 9.10 | 0.01 | 0.11% | 9.09 | 79 | 9.10 | 31 | 8.92 |
| 2016-06-04 | 2812 | 736076 | 127 | 6707683 | 9.08 | 9.13 | 9.08 | 9.11 | 0.01 | 0.11% | 9.11 | 51 | 9.12 | 60 | 8.93 |
| 2016-06-06 | 2812 | 932432 | 328 | 8483647 | 9.08 | 9.12 | 9.08 | 9.09 | 0.02 | -0.22% | 9.09 | 123 | 9.10 | 66 | 8.91 |
| 2016-06-07 | 2812 | 1700309 | 577 | 15491655 | 9.09 | 9.14 | 9.09 | 9.14 | 0.05 | 0.55% | 9.12 | 41 | 9.14 | 180 | 8.96 |
| 2016-06-08 | 2812 | 1420363 | 506 | 12955013 | 9.13 | 9.14 | 9.11 | 9.11 | 0.03 | -0.33% | 9.11 | 48 | 9.12 | 2 | 8.93 |
| 2016-06-13 | 2812 | 1762513 | 604 | 16037182 | 9.10 | 9.12 | 9.06 | 9.06 | 0.05 | -0.55% | 9.06 | 14 | 9.07 | 2 | 8.88 |
| 2016-06-14 | 2812 | 695894 | 201 | 6311734 | 9.05 | 9.09 | 9.05 | 9.07 | 0.01 | 0.11% | 9.07 | 21 | 9.08 | 35 | 8.89 |
| 2016-06-15 | 2812 | 803666 | 250 | 7307603 | 9.06 | 9.12 | 9.05 | 9.11 | 0.04 | 0.44% | 9.10 | 59 | 9.11 | 1 | 8.93 |
| 2016-06-16 | 2812 | 585266 | 226 | 5314850 | 9.11 | 9.11 | 9.06 | 9.08 | 0.03 | -0.33% | 9.07 | 44 | 9.08 | 15 | 8.90 |
| 2016-06-17 | 2812 | 1215615 | 432 | 11037896 | 9.10 | 9.10 | 9.06 | 9.06 | 0.02 | -0.22% | 9.06 | 20 | 9.09 | 9 | 8.88 |
| 2016-06-20 | 2812 | 733068 | 302 | 6654440 | 9.06 | 9.10 | 9.06 | 9.08 | 0.02 | 0.22% | 9.07 | 36 | 9.09 | 20 | 8.90 |
| 2016-06-21 | 2812 | 1038237 | 298 | 9445203 | 9.06 | 9.12 | 9.05 | 9.12 | 0.04 | 0.44% | 9.11 | 31 | 9.12 | 78 | 8.94 |
| 2016-06-22 | 2812 | 596180 | 284 | 5420857 | 9.09 | 9.10 | 9.07 | 9.10 | 0.02 | -0.22% | 9.09 | 75 | 9.10 | 694 | 8.92 |
| 2016-06-23 | 2812 | 1360428 | 519 | 12359473 | 9.08 | 9.10 | 9.07 | 9.08 | 0.02 | -0.22% | 9.08 | 101 | 9.09 | 39 | 8.90 |
| 2016-06-24 | 2812 | 2944745 | 798 | 26572741 | 9.08 | 9.09 | 8.95 | 8.99 | 0.09 | -0.99% | 8.98 | 12 | 8.99 | 4 | 8.81 |
| 2016-06-27 | 2812 | 1844894 | 546 | 16538951 | 8.99 | 8.99 | 8.94 | 8.97 | 0.02 | -0.22% | 8.96 | 8 | 8.97 | 27 | 8.79 |
| 2016-06-28 | 2812 | 1078152 | 270 | 9668907 | 8.97 | 8.99 | 8.93 | 8.99 | 0.02 | 0.22% | 8.99 | 2 | 9.00 | 108 | 8.81 |
| 2016-06-29 | 2812 | 1964776 | 353 | 17729342 | 9.00 | 9.04 | 9.00 | 9.03 | 0.04 | 0.44% | 9.02 | 4 | 9.03 | 1 | 8.85 |
| 2016-06-30 | 2812 | 2059614 | 471 | 18576604 | 9.01 | 9.04 | 9.00 | 9.02 | 0.01 | -0.11% | 9.02 | 9 | 9.03 | 16 | 8.84 |
| 2016-07-01 | 2812 | 1261832 | 394 | 11377158 | 9.01 | 9.03 | 9.00 | 9.03 | 0.01 | 0.11% | 9.02 | 39 | 9.03 | 199 | 8.85 |
| 2016-07-04 | 2812 | 1090425 | 263 | 9844517 | 9.02 | 9.04 | 9.01 | 9.03 | 0.00 | 0% | 9.02 | 128 | 9.03 | 8 | 8.85 |
| 2016-07-06 | 2812 | 1357422 | 503 | 12221838 | 9.01 | 9.02 | 8.99 | 9.00 | 0.02 | -0.33% | 9.00 | 36 | 9.01 | 40 | 8.82 |
| 2016-07-07 | 2812 | 891034 | 244 | 8020106 | 9.00 | 9.01 | 8.99 | 9.01 | 0.01 | 0.11% | 9.00 | 1 | 9.01 | 139 | 8.83 |
| 2016-07-11 | 2812 | 2402176 | 540 | 21673566 | 9.01 | 9.06 | 9.00 | 9.04 | 0.03 | 0.33% | 9.04 | 13 | 9.05 | 6 | 8.86 |
| 2016-07-12 | 2812 | 1138326 | 265 | 10300844 | 9.05 | 9.06 | 9.03 | 9.05 | 0.01 | 0.11% | 9.04 | 130 | 9.05 | 680 | 8.87 |
| 2016-07-13 | 2812 | 2140456 | 597 | 19410855 | 9.05 | 9.10 | 9.04 | 9.10 | 0.05 | 0.55% | 9.09 | 20 | 9.10 | 435 | 8.92 |
| 2016-07-14 | 2812 | 1613318 | 328 | 14681031 | 9.09 | 9.12 | 9.08 | 9.12 | 0.02 | 0.22% | 9.11 | 51 | 9.12 | 994 | 8.94 |
| 2016-07-15 | 2812 | 6296935 | 1391 | 57704743 | 9.11 | 9.19 | 9.10 | 9.16 | 0.04 | 0.44% | 9.16 | 84 | 9.17 | 10 | 8.98 |
| 2016-07-18 | 2812 | 3903400 | 618 | 35950207 | 9.16 | 9.24 | 9.16 | 9.21 | 0.05 | 0.55% | 9.21 | 23 | 9.22 | 50 | 9.03 |
| 2016-07-19 | 2812 | 3321135 | 511 | 30604580 | 9.20 | 9.24 | 9.19 | 9.21 | 0.00 | 0% | 9.21 | 174 | 9.22 | 110 | 9.03 |
| 2016-07-20 | 2812 | 2891658 | 617 | 26636137 | 9.21 | 9.23 | 9.20 | 9.21 | 0.00 | 0% | 9.21 | 85 | 9.22 | 160 | 9.03 |
| 2016-07-21 | 2812 | 3125274 | 730 | 28862614 | 9.21 | 9.25 | 9.20 | 9.23 | 0.02 | 0.22% | 9.23 | 46 | 9.24 | 10 | 9.05 |
| 2016-07-22 | 2812 | 1965510 | 399 | 18134688 | 9.22 | 9.24 | 9.21 | 9.23 | 0.00 | 0% | 9.23 | 25 | 9.24 | 289 | 9.05 |
| 2016-07-25 | 2812 | 1964803 | 459 | 18099974 | 9.21 | 9.24 | 9.19 | 9.21 | 0.02 | -0.22% | 9.21 | 62 | 9.22 | 176 | 9.03 |
| 2016-07-26 | 2812 | 2360781 | 307 | 21753136 | 9.20 | 9.23 | 9.20 | 9.21 | 0.00 | 0% | 9.21 | 104 | 9.22 | 12 | 9.03 |
| 2016-07-27 | 2812 | 2605554 | 356 | 24008061 | 9.20 | 9.23 | 9.20 | 9.21 | 0.00 | 0% | 9.21 | 475 | 9.22 | 85 | 9.03 |
| 2016-07-28 | 2812 | 2413204 | 437 | 22252073 | 9.21 | 9.24 | 9.21 | 9.22 | 0.01 | 0.11% | 9.22 | 194 | 9.23 | 190 | 9.04 |
| 2016-07-29 | 2812 | 2539497 | 363 | 23452210 | 9.22 | 9.25 | 9.22 | 9.24 | 0.02 | 0.22% | 9.23 | 19 | 9.24 | 228 | 9.06 |
| 2016-08-01 | 2812 | 2225726 | 590 | 20571932 | 9.22 | 9.26 | 9.22 | 9.25 | 0.01 | 0.11% | 9.24 | 16 | 9.25 | 167 | 9.07 |
| 2016-08-02 | 2812 | 2703358 | 682 | 25043888 | 9.24 | 9.28 | 9.24 | 9.26 | 0.01 | 0.11% | 9.26 | 186 | 9.27 | 5 | 9.08 |
| 2016-08-03 | 2812 | 2424100 | 362 | 22415378 | 9.25 | 9.26 | 9.23 | 9.25 | 0.01 | -0.11% | 9.24 | 178 | 9.25 | 148 | 9.07 |
| 2016-08-04 | 2812 | 1740717 | 480 | 16111878 | 9.24 | 9.27 | 9.24 | 9.25 | 0.00 | 0% | 9.24 | 660 | 9.25 | 26 | 9.07 |
| 2016-08-05 | 2812 | 2077375 | 254 | 19231374 | 9.24 | 9.27 | 9.24 | 9.26 | 0.01 | 0.11% | 9.26 | 180 | 9.27 | 350 | 9.08 |
| 2016-08-08 | 2812 | 3612810 | 699 | 33589995 | 9.27 | 9.33 | 9.27 | 9.32 | 0.06 | 0.65% | 9.32 | 75 | 9.33 | 164 | 9.14 |
| 2016-08-09 | 2812 | 4051187 | 1057 | 37900749 | 9.30 | 9.40 | 9.30 | 9.40 | 0.08 | 0.86% | 9.39 | 21 | 9.40 | 115 | 9.22 |
| 2016-08-10 | 2812 | 5263456 | 1022 | 49727266 | 9.40 | 9.50 | 9.40 | 9.47 | 0.07 | 0.74% | 9.46 | 105 | 9.47 | 101 | 9.28 |
| 2016-08-11 | 2812 | 6347259 | 1014 | 60442336 | 9.47 | 9.57 | 9.47 | 9.51 | 0.04 | 0.42% | 9.50 | 37 | 9.51 | 47 | 9.32 |
| 2016-08-12 | 2812 | 3451388 | 826 | 33012801 | 9.52 | 9.59 | 9.52 | 9.57 | 0.06 | 0.63% | 9.56 | 68 | 9.57 | 13 | 9.38 |
| 2016-08-15 | 2812 | 4738033 | 931 | 45459585 | 9.58 | 9.61 | 9.57 | 9.61 | 0.04 | 0.42% | 9.60 | 288 | 9.61 | 12 | 9.42 |
| 2016-08-16 | 2812 | 3663487 | 656 | 35101872 | 9.60 | 9.60 | 9.55 | 9.59 | 0.02 | -0.21% | 9.58 | 43 | 9.59 | 164 | 10.09 |
| 2016-08-17 | 2812 | 3831206 | 1047 | 36548918 | 9.57 | 9.57 | 9.51 | 9.53 | 0.06 | -0.63% | 9.53 | 10 | 9.55 | 9 | 10.03 |
| 2016-08-18 | 2812 | 3003332 | 594 | 28666197 | 9.52 | 9.57 | 9.50 | 9.56 | 0.03 | 0.31% | 9.56 | 5 | 9.57 | 497 | 10.06 |
| 2016-08-19 | 2812 | 3376185 | 706 | 32220789 | 9.55 | 9.58 | 9.52 | 9.52 | 0.04 | -0.42% | 9.52 | 73 | 9.53 | 20 | 10.02 |
| 2016-08-22 | 2812 | 7968793 | 1379 | 75543653 | 9.50 | 9.54 | 9.45 | 9.46 | 0.06 | -0.63% | 9.45 | 467 | 9.46 | 110 | 9.96 |
| 2016-08-23 | 2812 | 11960486 | 1458 | 113041347 | 9.46 | 9.47 | 9.44 | 9.45 | 0.01 | -0.11% | 9.44 | 786 | 9.45 | 42 | 9.95 |
| 2016-08-24 | 2812 | 9326564 | 1689 | 83105709 | 8.87 | 8.94 | 8.87 | 8.91 | 0.00 | -5.71% | 8.91 | 347 | 8.92 | 37 | 9.38 |
| 2016-08-25 | 2812 | 3018767 | 876 | 26966501 | 8.92 | 8.95 | 8.91 | 8.94 | 0.03 | 0.34% | 8.94 | 12 | 8.95 | 528 | 9.41 |
| 2016-08-26 | 2812 | 3311926 | 728 | 29698914 | 8.95 | 8.99 | 8.93 | 8.99 | 0.05 | 0.56% | 8.99 | 76 | 9.00 | 534 | 9.46 |
| 2016-08-29 | 2812 | 2783063 | 614 | 24968801 | 9.00 | 9.01 | 8.90 | 8.97 | 0.02 | -0.22% | 8.96 | 52 | 8.97 | 4 | 9.44 |
| 2016-08-30 | 2812 | 2199639 | 514 | 19759859 | 8.97 | 9.00 | 8.96 | 8.99 | 0.02 | 0.22% | 8.98 | 106 | 8.99 | 1 | 9.46 |
| 2016-08-31 | 2812 | 4502791 | 956 | 39999867 | 8.99 | 9.00 | 8.81 | 8.81 | 0.18 | -2% | 8.81 | 115 | 8.93 | 15 | 9.27 |
| 2016-09-01 | 2812 | 1961136 | 565 | 17417639 | 8.89 | 8.90 | 8.86 | 8.89 | 0.08 | 0.91% | 8.89 | 4 | 8.90 | 218 | 9.36 |
| 2016-09-02 | 2812 | 1319668 | 408 | 11737114 | 8.90 | 8.94 | 8.87 | 8.89 | 0.00 | 0% | 8.89 | 20 | 8.90 | 63 | 9.36 |
| 2016-09-05 | 2812 | 1608393 | 442 | 14388404 | 8.90 | 8.96 | 8.90 | 8.96 | 0.07 | 0.79% | 8.94 | 14 | 8.96 | 132 | 9.43 |
| 2016-09-06 | 2812 | 1726241 | 476 | 15479865 | 8.96 | 8.98 | 8.95 | 8.98 | 0.02 | 0.22% | 8.97 | 17 | 8.98 | 129 | 9.45 |
| 2016-09-07 | 2812 | 2382084 | 744 | 21423036 | 8.97 | 9.01 | 8.97 | 9.01 | 0.03 | 0.33% | 9.00 | 305 | 9.01 | 264 | 9.48 |
| 2016-09-08 | 2812 | 1702431 | 429 | 15338843 | 9.00 | 9.02 | 8.99 | 9.02 | 0.01 | 0.11% | 9.01 | 25 | 9.02 | 67 | 9.49 |
| 2016-09-09 | 2812 | 2052943 | 461 | 18434435 | 8.99 | 9.01 | 8.91 | 8.98 | 0.04 | -0.44% | 8.97 | 20 | 8.98 | 12 | 9.45 |
| 2016-09-10 | 2812 | 1145357 | 307 | 10237701 | 8.96 | 8.96 | 8.92 | 8.92 | 0.06 | -0.67% | 8.92 | 146 | 8.93 | 3 | 9.39 |
| 2016-09-12 | 2812 | 1175699 | 360 | 10478024 | 8.92 | 8.93 | 8.90 | 8.91 | 0.01 | -0.11% | 8.91 | 68 | 8.92 | 23 | 9.38 |
| 2016-09-13 | 2812 | 1807757 | 515 | 16079953 | 8.92 | 8.93 | 8.88 | 8.89 | 0.02 | -0.22% | 8.88 | 343 | 8.89 | 255 | 9.36 |
| 2016-09-14 | 2812 | 2111128 | 494 | 18774398 | 8.88 | 8.93 | 8.86 | 8.93 | 0.04 | 0.45% | 8.89 | 40 | 8.93 | 4 | 9.40 |
| 2016-09-19 | 2812 | 1851239 | 594 | 16595193 | 8.94 | 8.99 | 8.94 | 8.97 | 0.04 | 0.45% | 8.97 | 13 | 8.98 | 111 | 9.44 |
| 2016-09-20 | 2812 | 1087231 | 513 | 9749953 | 8.97 | 8.98 | 8.95 | 8.97 | 0.00 | 0% | 8.96 | 1 | 8.97 | 216 | 9.44 |
| 2016-09-21 | 2812 | 1580076 | 934 | 14176496 | 8.97 | 8.99 | 8.96 | 8.98 | 0.01 | 0.11% | 8.97 | 19 | 8.98 | 3 | 9.45 |
| 2016-09-22 | 2812 | 1536412 | 488 | 13732870 | 8.94 | 8.98 | 8.92 | 8.93 | 0.05 | -0.56% | 8.93 | 170 | 8.95 | 140 | 9.40 |
| 2016-09-23 | 2812 | 1220897 | 535 | 10900767 | 8.95 | 8.95 | 8.92 | 8.93 | 0.00 | 0% | 8.92 | 258 | 8.93 | 28 | 9.40 |
| 2016-09-26 | 2812 | 1269226 | 418 | 11309169 | 8.93 | 8.93 | 8.89 | 8.92 | 0.01 | -0.11% | 8.91 | 51 | 8.92 | 256 | 9.39 |
| 2016-09-29 | 2812 | 739111 | 337 | 6589711 | 8.92 | 8.94 | 8.90 | 8.92 | 0.00 | 0% | 8.91 | 46 | 8.92 | 44 | 9.39 |
| 2016-09-30 | 2812 | 1768930 | 621 | 15735193 | 8.91 | 8.92 | 8.88 | 8.90 | 0.02 | -0.22% | 8.89 | 19 | 8.90 | 44 | 9.37 |
| 2016-10-03 | 2812 | 1324094 | 465 | 11771911 | 8.91 | 8.91 | 8.87 | 8.88 | 0.02 | -0.22% | 8.88 | 3 | 8.89 | 20 | 9.35 |
| 2016-10-04 | 2812 | 2041886 | 594 | 18122558 | 8.88 | 8.90 | 8.86 | 8.90 | 0.02 | 0.23% | 8.89 | 3 | 8.90 | 151 | 9.37 |
| 2016-10-05 | 2812 | 1459387 | 520 | 12989198 | 8.90 | 8.92 | 8.88 | 8.90 | 0.00 | 0% | 8.90 | 1 | 8.91 | 247 | 9.37 |
| 2016-10-06 | 2812 | 1879534 | 792 | 16696606 | 8.90 | 8.90 | 8.87 | 8.89 | 0.01 | -0.11% | 8.88 | 71 | 8.89 | 136 | 9.36 |
| 2016-10-07 | 2812 | 992299 | 474 | 8823050 | 8.89 | 8.90 | 8.88 | 8.90 | 0.01 | 0.11% | 8.89 | 55 | 8.90 | 428 | 9.37 |
| 2016-10-11 | 2812 | 2406102 | 739 | 21424157 | 8.90 | 8.92 | 8.89 | 8.91 | 0.01 | 0.11% | 8.90 | 247 | 8.91 | 78 | 9.38 |
| 2016-10-12 | 2812 | 1570870 | 682 | 13986351 | 8.90 | 8.92 | 8.89 | 8.92 | 0.01 | 0.11% | 8.91 | 21 | 8.92 | 40 | 9.39 |
| 2016-10-13 | 2812 | 1349775 | 617 | 12032799 | 8.92 | 8.93 | 8.90 | 8.92 | 0.00 | 0% | 8.91 | 38 | 8.92 | 3 | 9.39 |
| 2016-10-14 | 2812 | 1682469 | 780 | 14995912 | 8.90 | 8.93 | 8.90 | 8.92 | 0.00 | 0% | 8.91 | 10 | 8.92 | 94 | 9.39 |
| 2016-10-17 | 2812 | 1288007 | 446 | 11467293 | 8.92 | 8.92 | 8.89 | 8.91 | 0.01 | -0.11% | 8.90 | 30 | 8.91 | 68 | 9.38 |
| 2016-10-18 | 2812 | 1443916 | 665 | 12862751 | 8.90 | 8.92 | 8.89 | 8.90 | 0.01 | -0.11% | 8.90 | 89 | 8.91 | 3 | 9.37 |
| 2016-10-19 | 2812 | 2466768 | 746 | 22009529 | 8.92 | 8.94 | 8.90 | 8.93 | 0.03 | 0.34% | 8.92 | 119 | 8.93 | 150 | 9.40 |
| 2016-10-20 | 2812 | 2713448 | 807 | 24268062 | 8.94 | 8.96 | 8.93 | 8.94 | 0.01 | 0.11% | 8.93 | 37 | 8.94 | 186 | 9.41 |
| 2016-10-21 | 2812 | 6199201 | 1138 | 55551109 | 8.94 | 9.00 | 8.92 | 8.97 | 0.03 | 0.34% | 8.97 | 112 | 8.98 | 108 | 9.44 |
| 2016-10-24 | 2812 | 5265874 | 1058 | 47514156 | 8.98 | 9.07 | 8.98 | 9.07 | 0.10 | 1.11% | 9.05 | 14 | 9.07 | 107 | 9.55 |
| 2016-10-25 | 2812 | 2134889 | 701 | 19334984 | 9.06 | 9.08 | 9.04 | 9.05 | 0.02 | -0.22% | 9.05 | 2 | 9.06 | 71 | 9.53 |
| 2016-10-26 | 2812 | 1638441 | 496 | 14810418 | 9.05 | 9.06 | 9.01 | 9.04 | 0.01 | -0.11% | 9.02 | 39 | 9.04 | 47 | 9.52 |
| 2016-10-27 | 2812 | 1296318 | 343 | 11679569 | 9.04 | 9.04 | 8.99 | 9.01 | 0.03 | -0.33% | 9.01 | 29 | 9.02 | 11 | 9.48 |
| 2016-10-28 | 2812 | 691984 | 186 | 6225406 | 9.01 | 9.02 | 8.97 | 9.00 | 0.01 | -0.11% | 8.99 | 371 | 9.00 | 32 | 9.47 |
| 2016-10-31 | 2812 | 822075 | 272 | 7382354 | 9.00 | 9.00 | 8.96 | 8.99 | 0.01 | -0.11% | 8.98 | 438 | 8.99 | 144 | 9.46 |
| 2016-11-01 | 2812 | 826323 | 313 | 7426247 | 8.96 | 9.00 | 8.96 | 8.98 | 0.01 | -0.11% | 8.98 | 6 | 8.99 | 23 | 9.45 |
| 2016-11-02 | 2812 | 1023029 | 402 | 9167370 | 8.97 | 9.00 | 8.94 | 8.96 | 0.02 | -0.22% | 8.95 | 12 | 8.97 | 6 | 9.43 |
| 2016-11-03 | 2812 | 789615 | 351 | 7071586 | 8.97 | 8.99 | 8.94 | 8.96 | 0.00 | 0% | 8.95 | 351 | 8.96 | 13 | 9.43 |
| 2016-11-04 | 2812 | 1369435 | 374 | 12245915 | 8.95 | 8.96 | 8.93 | 8.93 | 0.03 | -0.33% | 8.93 | 237 | 8.95 | 12 | 9.40 |
| 2016-11-07 | 2812 | 949791 | 430 | 8509609 | 8.93 | 8.99 | 8.93 | 8.95 | 0.02 | 0.22% | 8.95 | 41 | 8.97 | 20 | 9.42 |
| 2016-11-08 | 2812 | 891264 | 239 | 7989503 | 8.95 | 8.99 | 8.94 | 8.98 | 0.03 | 0.34% | 8.97 | 18 | 8.98 | 264 | 9.45 |
| 2016-11-09 | 2812 | 3238623 | 908 | 28837244 | 8.94 | 9.01 | 8.82 | 8.87 | 0.11 | -1.22% | 8.86 | 1 | 8.87 | 4 | 9.34 |
| 2016-11-10 | 2812 | 1305774 | 284 | 11672830 | 8.90 | 8.98 | 8.90 | 8.94 | 0.07 | 0.79% | 8.93 | 123 | 8.94 | 16 | 9.41 |
| 2016-11-11 | 2812 | 1249745 | 335 | 11185870 | 8.95 | 9.00 | 8.92 | 8.92 | 0.02 | -0.22% | 8.92 | 54 | 8.93 | 3 | 9.39 |
| 2016-11-14 | 2812 | 854767 | 240 | 7652967 | 8.96 | 8.98 | 8.92 | 8.96 | 0.04 | 0.45% | 8.95 | 5 | 8.96 | 79 | 9.05 |
| 2016-11-15 | 2812 | 2248459 | 666 | 20252311 | 8.96 | 9.02 | 8.96 | 9.02 | 0.06 | 0.67% | 9.01 | 4 | 9.02 | 122 | 9.11 |
| 2016-11-16 | 2812 | 2104485 | 522 | 18988336 | 9.04 | 9.04 | 8.99 | 9.02 | 0.00 | 0% | 9.01 | 4 | 9.02 | 120 | 9.11 |
| 2016-11-17 | 2812 | 927192 | 362 | 8356298 | 9.02 | 9.04 | 9.00 | 9.01 | 0.01 | -0.11% | 9.01 | 13 | 9.02 | 37 | 9.10 |
| 2016-11-18 | 2812 | 911223 | 325 | 8195777 | 9.01 | 9.02 | 8.96 | 9.02 | 0.01 | 0.11% | 9.00 | 101 | 9.02 | 48 | 9.11 |
| 2016-11-21 | 2812 | 1148974 | 347 | 10366456 | 9.02 | 9.04 | 9.00 | 9.04 | 0.02 | 0.22% | 9.02 | 131 | 9.04 | 156 | 9.13 |
| 2016-11-22 | 2812 | 1892500 | 560 | 17105174 | 9.03 | 9.05 | 9.02 | 9.04 | 0.00 | 0% | 9.03 | 6 | 9.04 | 114 | 9.13 |
| 2016-11-23 | 2812 | 1482937 | 526 | 13394340 | 9.04 | 9.05 | 9.02 | 9.04 | 0.00 | 0% | 9.04 | 2 | 9.05 | 222 | 9.13 |
| 2016-11-24 | 2812 | 4493931 | 788 | 40774822 | 9.05 | 9.12 | 9.03 | 9.12 | 0.08 | 0.88% | 9.12 | 28 | 9.13 | 61 | 9.21 |
| 2016-11-25 | 2812 | 2411172 | 621 | 22045819 | 9.12 | 9.17 | 9.12 | 9.14 | 0.02 | 0.22% | 9.13 | 94 | 9.14 | 41 | 9.23 |
| 2016-11-28 | 2812 | 2278607 | 760 | 20891134 | 9.15 | 9.19 | 9.14 | 9.18 | 0.04 | 0.44% | 9.17 | 83 | 9.18 | 156 | 9.27 |
| 2016-11-29 | 2812 | 1451694 | 444 | 13267281 | 9.18 | 9.18 | 9.11 | 9.13 | 0.05 | -0.54% | 9.13 | 39 | 9.14 | 56 | 9.22 |
| 2016-11-30 | 2812 | 2624327 | 912 | 24050263 | 9.13 | 9.19 | 9.10 | 9.19 | 0.06 | 0.66% | 9.16 | 8 | 9.19 | 67 | 9.28 |
| 2016-12-01 | 2812 | 2974438 | 518 | 27367496 | 9.19 | 9.22 | 9.18 | 9.20 | 0.01 | 0.11% | 9.19 | 73 | 9.20 | 199 | 9.29 |
| 2016-12-02 | 2812 | 1908870 | 375 | 17553450 | 9.20 | 9.21 | 9.18 | 9.20 | 0.00 | 0% | 9.20 | 35 | 9.21 | 142 | 9.29 |
| 2016-12-05 | 2812 | 1559224 | 525 | 14284334 | 9.20 | 9.21 | 9.13 | 9.14 | 0.06 | -0.65% | 9.14 | 67 | 9.15 | 20 | 9.23 |
| 2016-12-06 | 2812 | 748222 | 343 | 6854225 | 9.17 | 9.18 | 9.15 | 9.16 | 0.02 | 0.22% | 9.15 | 31 | 9.16 | 17 | 9.25 |
| 2016-12-07 | 2812 | 1037993 | 299 | 9523160 | 9.16 | 9.19 | 9.16 | 9.19 | 0.03 | 0.33% | 9.16 | 55 | 9.19 | 80 | 9.28 |
| 2016-12-08 | 2812 | 2548778 | 558 | 23435973 | 9.19 | 9.21 | 9.18 | 9.20 | 0.01 | 0.11% | 9.19 | 12 | 9.20 | 508 | 9.29 |
| 2016-12-09 | 2812 | 2457054 | 442 | 22618901 | 9.20 | 9.22 | 9.20 | 9.20 | 0.00 | 0% | 9.19 | 153 | 9.20 | 18 | 9.29 |
| 2016-12-12 | 2812 | 1733905 | 412 | 15983569 | 9.22 | 9.23 | 9.20 | 9.20 | 0.00 | 0% | 9.20 | 38 | 9.21 | 33 | 9.29 |
| 2016-12-13 | 2812 | 2030764 | 496 | 18711778 | 9.20 | 9.24 | 9.18 | 9.21 | 0.01 | 0.11% | 9.21 | 37 | 9.22 | 14 | 9.30 |
| 2016-12-14 | 2812 | 1684226 | 504 | 15514451 | 9.22 | 9.24 | 9.19 | 9.21 | 0.00 | 0% | 9.21 | 78 | 9.22 | 173 | 9.30 |
| 2016-12-15 | 2812 | 1641873 | 548 | 15122810 | 9.18 | 9.23 | 9.18 | 9.21 | 0.00 | 0% | 9.21 | 42 | 9.22 | 102 | 9.30 |
| 2016-12-16 | 2812 | 1797108 | 337 | 16526399 | 9.22 | 9.22 | 9.18 | 9.20 | 0.01 | -0.11% | 9.20 | 166 | 9.21 | 23 | 9.29 |
| 2016-12-19 | 2812 | 1811691 | 264 | 16602642 | 9.18 | 9.20 | 9.14 | 9.17 | 0.03 | -0.33% | 9.16 | 111 | 9.17 | 1 | 9.26 |
| 2016-12-20 | 2812 | 842398 | 303 | 7712119 | 9.16 | 9.17 | 9.14 | 9.16 | 0.01 | -0.11% | 9.15 | 30 | 9.16 | 47 | 9.25 |
| 2016-12-21 | 2812 | 1186316 | 647 | 10853311 | 9.17 | 9.18 | 9.14 | 9.15 | 0.01 | -0.11% | 9.15 | 11 | 9.16 | 31 | 9.24 |
| 2016-12-22 | 2812 | 1622159 | 392 | 14784765 | 9.15 | 9.15 | 9.08 | 9.09 | 0.06 | -0.66% | 9.09 | 6 | 9.10 | 63 | 9.18 |
| 2016-12-23 | 2812 | 1025278 | 364 | 9294028 | 9.08 | 9.08 | 9.05 | 9.08 | 0.01 | -0.11% | 9.07 | 3 | 9.08 | 71 | 9.17 |
| 2016-12-26 | 2812 | 568579 | 208 | 5163788 | 9.08 | 9.10 | 9.07 | 9.08 | 0.00 | 0% | 9.08 | 193 | 9.09 | 6 | 9.17 |
| 2016-12-27 | 2812 | 472492 | 162 | 4287819 | 9.08 | 9.09 | 9.06 | 9.07 | 0.01 | -0.11% | 9.07 | 110 | 9.08 | 86 | 9.16 |
| 2016-12-28 | 2812 | 1279066 | 305 | 11581924 | 9.08 | 9.09 | 9.01 | 9.08 | 0.01 | 0.11% | 9.08 | 33 | 9.09 | 36 | 9.17 |
| 2016-12-29 | 2812 | 1137750 | 273 | 10417761 | 9.08 | 9.20 | 9.08 | 9.15 | 0.07 | 0.77% | 9.13 | 42 | 9.15 | 2 | 9.24 |
| 2016-12-30 | 2812 | 1052919 | 488 | 9644440 | 9.13 | 9.18 | 9.11 | 9.18 | 0.03 | 0.33% | 9.17 | 2 | 9.18 | 11 | 9.27 |