台開(2841)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 | 10.45 0 0% | 10.45 0 0% | 10.40 -0.05 -0.48% | 10.20 -0.2 -1.92% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.05 -0.1 -0.99% | 10.10 0.05 0.5% | 10.10 0 0% | 10.15 0.05 0.5% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.30 0.05 0.49% | 10.40 0.1 0.97% | 10.22 | ||||||||||
| 2 月 | 10.45 0.05 0.48% | 10.50 0.05 0.48% | 10.50 0 0% | 10.50 0 0% | 10.55 0.05 0.48% | 10.55 0 0% | 11.60 1.05 9.95% | 12.60 1 8.62% | 12.15 -0.45 -3.57% | 12.25 0.1 0.82% | 12.10 -0.15 -1.22% | 12.10 0 0% | 11.54 | |||||||||||||||||||
| 3 月 | 12.05 -0.05 -0.41% | 12.00 -0.05 -0.41% | 12.20 0.2 1.67% | 12.15 -0.05 -0.41% | 12.20 0.05 0.41% | 12.05 -0.15 -1.23% | 12.20 0.15 1.24% | 12.10 -0.1 -0.82% | 11.85 -0.25 -2.07% | 11.90 0.05 0.42% | 11.50 -0.4 -3.36% | 11.75 0.25 2.17% | 11.60 -0.15 -1.28% | 11.60 0 0% | 11.60 0 0% | 11.55 -0.05 -0.43% | 11.85 0.3 2.6% | 11.90 0.05 0.42% | 11.90 0 0% | 11.65 -0.25 -2.1% | 11.50 -0.15 -1.29% | 11.65 0.15 1.3% | 11.70 0.05 0.43% | 11.84 | ||||||||
| 4 月 | 11.65 -0.05 -0.43% | 11.55 -0.1 -0.86% | 11.55 0 0% | 11.55 0 0% | 11.70 0.15 1.3% | 11.60 -0.1 -0.85% | 11.60 0 0% | 11.75 0.15 1.29% | 11.70 -0.05 -0.43% | 11.60 -0.1 -0.85% | 11.75 0.15 1.29% | 11.50 -0.25 -2.13% | 11.70 0.2 1.74% | 11.45 -0.25 -2.14% | 11.35 -0.1 -0.87% | 11.10 -0.25 -2.2% | 11.15 0.05 0.45% | 11.00 -0.15 -1.35% | 10.75 -0.25 -2.27% | 11.41 | ||||||||||||
| 5 月 | 10.50 -0.25 -2.33% | 10.45 -0.05 -0.48% | 10.40 -0.05 -0.48% | 10.55 0.15 1.44% | 10.45 -0.1 -0.95% | 10.40 -0.05 -0.48% | 10.30 -0.1 -0.96% | 10.30 0 0% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.25 0 0% | 10.30 0.05 0.49% | 10.40 0.1 0.97% | 10.55 0.15 1.44% | 10.70 0.15 1.42% | 10.50 -0.2 -1.87% | 10.55 0.05 0.48% | 10.60 0.05 0.47% | 10.60 0 0% | 11.00 0.4 3.77% | 10.46 | ||||||||||
| 6 月 | 10.90 -0.1 -0.91% | 10.90 0 0% | 10.85 -0.05 -0.46% | 10.85 0 0% | 10.65 -0.2 -1.84% | 10.70 0.05 0.47% | 10.70 0 0% | 10.40 -0.3 -2.8% | 10.40 0 0% | 10.50 0.1 0.96% | 10.40 -0.1 -0.95% | 10.40 0 0% | 10.50 0.1 0.96% | 10.65 0.15 1.43% | 10.65 0 0% | 10.55 -0.1 -0.94% | 10.30 -0.25 -2.37% | 10.50 0.2 1.94% | 10.45 -0.05 -0.48% | 10.55 0.1 0.96% | 10.60 0.05 0.47% | 10.58 | ||||||||||
| 7 月 | 10.60 0 0% | 10.75 0.15 1.42% | 10.75 0 0% | 10.75 0 0% | 10.75 0 0% | 10.70 -0.05 -0.47% | 10.65 -0.05 -0.47% | 10.55 -0.1 -0.94% | 10.60 0.05 0.47% | 10.65 0.05 0.47% | 10.60 -0.05 -0.47% | 10.65 0.05 0.47% | 10.75 0.1 0.94% | 10.75 0 0% | 10.70 -0.05 -0.47% | 10.70 0 0% | 10.65 -0.05 -0.47% | 10.60 -0.05 -0.47% | 10.60 0 0% | 10.68 | ||||||||||||
| 8 月 | 10.65 0.05 0.47% | 10.75 0.1 0.94% | 10.75 0 0% | 10.75 0 0% | 10.70 -0.05 -0.47% | 10.75 0.05 0.47% | 10.75 0 0% | 10.75 0 0% | 10.75 0 0% | 10.80 0.05 0.47% | 10.80 0 0% | 10.80 0 0% | 10.80 0 0% | 10.85 0.05 0.46% | 10.80 -0.05 -0.46% | 10.75 -0.05 -0.46% | 10.65 -0.1 -0.93% | 10.80 0.15 1.41% | 10.80 0 0% | 10.80 0 0% | 10.85 0.05 0.46% | 10.95 0.1 0.92% | 10.95 0 0% | 10.78 | ||||||||
| 9 月 | 10.90 -0.05 -0.46% | 10.85 -0.05 -0.46% | 10.85 0 0% | 10.85 0 0% | 10.80 -0.05 -0.46% | 10.80 0 0% | 10.75 -0.05 -0.46% | 10.70 -0.05 -0.47% | 10.75 0.05 0.47% | 10.70 -0.05 -0.47% | 10.80 0.1 0.93% | 10.80 0 0% | 10.75 -0.05 -0.46% | 10.85 0.1 0.93% | 10.40 -0.45 -4.15% | 10.35 -0.05 -0.48% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.30 0 0% | 10.64 | ||||||||||||
| 10 月 | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.15 -0.1 -0.98% | 10.15 0 0% | 10.00 -0.15 -1.48% | 9.95 -0.05 -0.5% | 9.89 -0.06 -0.6% | 9.90 0.01 0.1% | 9.88 -0.02 -0.2% | 9.92 0.04 0.4% | 9.94 0.02 0.2% | 9.91 -0.03 -0.3% | 9.91 0 0% | 9.92 0.01 0.1% | 9.91 -0.01 -0.1% | 9.89 -0.02 -0.2% | 9.86 -0.03 -0.3% | 10.01 | |||||||||||
| 11 月 | 9.86 0 0% | 9.81 -0.05 -0.51% | 9.77 -0.04 -0.41% | 9.77 0 0% | 9.76 -0.01 -0.1% | 9.78 0.02 0.2% | 9.70 -0.08 -0.82% | 9.80 0.1 1.03% | 9.78 -0.02 -0.2% | 9.78 0 0% | 9.97 0.19 1.94% | 9.95 -0.02 -0.2% | 9.90 -0.05 -0.5% | 9.85 -0.05 -0.51% | 9.85 0 0% | 9.85 0 0% | 9.82 -0.03 -0.3% | 9.83 0.01 0.1% | 9.84 0.01 0.1% | 9.84 0 0% | 9.85 0.01 0.1% | 10.15 0.3 3.05% | 9.85 | |||||||||
| 12 月 | 10.10 -0.05 -0.49% | 10.00 -0.1 -0.99% | 9.96 -0.04 -0.4% | 9.95 -0.01 -0.1% | 9.96 0.01 0.1% | 9.99 0.03 0.3% | 9.99 0 0% | 9.97 -0.02 -0.2% | 9.90 -0.07 -0.7% | 9.88 -0.02 -0.2% | 9.85 -0.03 -0.3% | 9.87 0.02 0.2% | 9.89 0.02 0.2% | 9.89 0 0% | 9.87 -0.02 -0.2% | 9.84 -0.03 -0.3% | 9.86 0.02 0.2% | 9.87 0.01 0.1% | 9.93 0.06 0.61% | 10.00 0.07 0.7% | 10.00 0 0% | 10.15 0.15 1.5% | 9.94 |
說明:最高漲幅:9.95%最低跌幅:-4.15% 最高價:12.60最低價:9.70平均價:10.65,灰色底表示週末,漲99天(11.29)元,跌128天(-11.93)元,平盤76天
10%=1,9%=2,4%=1,3%=2,2%=7,1%=33,0%=129,-0%=2,-1%=3,-2%=15,-3%=34,-4%=74,
| 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 | 2841 | 1075902 | 307 | 11238070 | 10.55 | 10.60 | 10.35 | 10.45 | 0.10 | 0% | 10.35 | 211 | 10.45 | 113 | 1.27 |
| 2016-01-05 | 2841 | 1248305 | 283 | 12963317 | 10.35 | 10.45 | 10.30 | 10.45 | 0.00 | 0% | 10.40 | 2 | 10.45 | 401 | 1.27 |
| 2016-01-06 | 2841 | 1823257 | 478 | 18816843 | 10.40 | 10.45 | 10.20 | 10.40 | 0.05 | -0.48% | 10.30 | 1 | 10.40 | 113 | 1.27 |
| 2016-01-07 | 2841 | 2238520 | 603 | 22877694 | 10.30 | 10.40 | 10.10 | 10.20 | 0.20 | -1.92% | 10.15 | 111 | 10.20 | 104 | 1.24 |
| 2016-01-08 | 2841 | 870420 | 312 | 8871380 | 10.10 | 10.25 | 10.10 | 10.25 | 0.05 | 0.49% | 10.20 | 11 | 10.25 | 6 | 1.25 |
| 2016-01-11 | 2841 | 1711621 | 475 | 17343516 | 10.25 | 10.30 | 10.00 | 10.20 | 0.05 | -0.49% | 10.15 | 10 | 10.20 | 151 | 1.24 |
| 2016-01-12 | 2841 | 1460371 | 336 | 14772090 | 10.20 | 10.20 | 10.05 | 10.15 | 0.05 | -0.49% | 10.05 | 123 | 10.15 | 225 | 1.24 |
| 2016-01-13 | 2841 | 2163202 | 410 | 22010893 | 10.10 | 10.25 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 29 | 10.20 | 236 | 1.24 |
| 2016-01-14 | 2841 | 1975753 | 676 | 20023363 | 10.20 | 10.20 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 142 | 10.15 | 90 | 1.24 |
| 2016-01-15 | 2841 | 1366884 | 422 | 13856267 | 10.20 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 45 | 10.15 | 109 | 1.24 |
| 2016-01-18 | 2841 | 1777227 | 527 | 17837540 | 10.00 | 10.10 | 10.00 | 10.10 | 0.05 | -0.49% | 10.05 | 103 | 10.10 | 204 | 1.23 |
| 2016-01-19 | 2841 | 959266 | 303 | 9716394 | 10.10 | 10.20 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 118 | 10.15 | 26 | 1.24 |
| 2016-01-20 | 2841 | 1741023 | 364 | 17459035 | 10.05 | 10.15 | 9.99 | 10.05 | 0.10 | -0.99% | 10.00 | 31 | 10.05 | 187 | 1.23 |
| 2016-01-21 | 2841 | 1998400 | 383 | 20057718 | 10.00 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 5 | 10.10 | 230 | 1.23 |
| 2016-01-22 | 2841 | 1108710 | 398 | 11184615 | 10.10 | 10.15 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 31 | 10.10 | 101 | 1.23 |
| 2016-01-25 | 2841 | 2306157 | 467 | 23364881 | 10.15 | 10.20 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 130 | 10.15 | 70 | 1.24 |
| 2016-01-26 | 2841 | 1702663 | 479 | 17383259 | 10.20 | 10.30 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 236 | 10.20 | 80 | 1.24 |
| 2016-01-27 | 2841 | 966012 | 330 | 9877568 | 10.25 | 10.30 | 10.15 | 10.25 | 0.05 | 0.49% | 10.15 | 293 | 10.25 | 233 | 1.25 |
| 2016-01-28 | 2841 | 1493408 | 415 | 15218806 | 10.20 | 10.25 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 1 | 10.25 | 266 | 1.25 |
| 2016-01-29 | 2841 | 1723168 | 459 | 17675215 | 10.20 | 10.35 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 5 | 10.30 | 117 | 1.26 |
| 2016-01-30 | 2841 | 920697 | 277 | 9541297 | 10.35 | 10.40 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 44 | 10.40 | 143 | 1.27 |
| 2016-02-02 | 2841 | 1355665 | 427 | 14158009 | 10.55 | 10.55 | 10.40 | 10.45 | 0.10 | 0.48% | 10.40 | 49 | 10.45 | 112 | 1.27 |
| 2016-02-03 | 2841 | 1813532 | 395 | 18955874 | 10.35 | 10.50 | 10.35 | 10.50 | 0.05 | 0.48% | 10.40 | 58 | 10.50 | 442 | 1.28 |
| 2016-02-15 | 2841 | 1628574 | 381 | 17017763 | 10.40 | 10.50 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 44 | 10.50 | 317 | 1.28 |
| 2016-02-16 | 2841 | 1568067 | 437 | 16390191 | 10.50 | 10.50 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 22 | 10.50 | 247 | 1.28 |
| 2016-02-17 | 2841 | 1474180 | 429 | 15473430 | 10.50 | 10.55 | 10.45 | 10.55 | 0.05 | 0.48% | 10.50 | 27 | 10.55 | 591 | 1.29 |
| 2016-02-18 | 2841 | 1527135 | 452 | 16040357 | 10.55 | 10.55 | 10.40 | 10.55 | 0.00 | 0% | 10.45 | 93 | 10.55 | 264 | 3.53 |
| 2016-02-19 | 2841 | 4432251 | 1241 | 51414096 | 11.60 | 11.60 | 11.60 | 11.60 | 1.05 | 9.95% | 11.60 | 12466 | 0.00 | 0 | 3.88 |
| 2016-02-22 | 2841 | 27459773 | 6105 | 345643286 | 12.75 | 12.75 | 12.20 | 12.60 | 1.00 | 8.62% | 12.60 | 237 | 12.65 | 245 | 4.21 |
| 2016-02-23 | 2841 | 11422063 | 2668 | 140199698 | 12.60 | 12.60 | 12.10 | 12.15 | 0.45 | -3.57% | 12.15 | 35 | 12.20 | 168 | 4.06 |
| 2016-02-24 | 2841 | 9983953 | 1620 | 121665609 | 12.15 | 12.30 | 11.95 | 12.25 | 0.10 | 0.82% | 12.15 | 6 | 12.25 | 23 | 4.10 |
| 2016-02-25 | 2841 | 10215999 | 1603 | 124602721 | 12.30 | 12.45 | 12.10 | 12.10 | 0.15 | -1.22% | 12.10 | 258 | 12.15 | 26 | 4.05 |
| 2016-02-26 | 2841 | 4307512 | 1213 | 52370887 | 12.15 | 12.25 | 12.10 | 12.10 | 0.00 | 0% | 12.10 | 97 | 12.15 | 53 | 4.05 |
| 2016-03-01 | 2841 | 3535344 | 1344 | 42533182 | 12.15 | 12.20 | 11.90 | 12.05 | 0.05 | -0.41% | 12.05 | 23 | 12.10 | 448 | 4.03 |
| 2016-03-02 | 2841 | 2936347 | 936 | 35357314 | 12.10 | 12.15 | 11.95 | 12.00 | 0.05 | -0.41% | 12.00 | 121 | 12.05 | 164 | 4.01 |
| 2016-03-03 | 2841 | 6439467 | 1635 | 78825878 | 12.00 | 12.45 | 12.00 | 12.20 | 0.20 | 1.67% | 12.20 | 208 | 12.25 | 100 | 4.08 |
| 2016-03-04 | 2841 | 2578465 | 845 | 31542128 | 12.25 | 12.35 | 12.15 | 12.15 | 0.05 | -0.41% | 12.15 | 234 | 12.20 | 4 | 4.06 |
| 2016-03-07 | 2841 | 3898263 | 991 | 47843682 | 12.25 | 12.40 | 12.15 | 12.20 | 0.05 | 0.41% | 12.20 | 49 | 12.25 | 16 | 4.08 |
| 2016-03-08 | 2841 | 2989261 | 849 | 36194782 | 12.25 | 12.30 | 12.05 | 12.05 | 0.15 | -1.23% | 12.05 | 90 | 12.10 | 139 | 4.03 |
| 2016-03-09 | 2841 | 4671699 | 993 | 56800543 | 12.05 | 12.30 | 12.00 | 12.20 | 0.15 | 1.24% | 12.20 | 98 | 12.25 | 127 | 4.08 |
| 2016-03-10 | 2841 | 2514659 | 665 | 30457982 | 12.25 | 12.25 | 12.05 | 12.10 | 0.10 | -0.82% | 12.05 | 63 | 12.10 | 233 | 4.05 |
| 2016-03-11 | 2841 | 4225825 | 1121 | 50455335 | 12.00 | 12.05 | 11.85 | 11.85 | 0.25 | -2.07% | 11.85 | 246 | 11.90 | 90 | 3.96 |
| 2016-03-14 | 2841 | 4270607 | 1020 | 51146956 | 11.90 | 12.10 | 11.85 | 11.90 | 0.05 | 0.42% | 11.90 | 206 | 11.95 | 77 | 3.98 |
| 2016-03-15 | 2841 | 4312869 | 1120 | 50445567 | 11.90 | 11.95 | 11.50 | 11.50 | 0.40 | -3.36% | 11.50 | 161 | 11.55 | 170 | 3.85 |
| 2016-03-16 | 2841 | 2622486 | 686 | 30495396 | 11.65 | 11.75 | 11.55 | 11.75 | 0.25 | 2.17% | 11.70 | 8 | 11.75 | 731 | 3.93 |
| 2016-03-17 | 2841 | 1507693 | 585 | 17621858 | 11.85 | 11.85 | 11.60 | 11.60 | 0.15 | -1.28% | 11.60 | 10 | 11.65 | 51 | 3.88 |
| 2016-03-18 | 2841 | 2576217 | 701 | 29727376 | 11.55 | 11.65 | 11.45 | 11.60 | 0.00 | 0% | 11.55 | 25 | 11.60 | 49 | 3.88 |
| 2016-03-21 | 2841 | 2000966 | 474 | 23105772 | 11.65 | 11.65 | 11.45 | 11.60 | 0.00 | 0% | 11.55 | 86 | 11.60 | 171 | 3.88 |
| 2016-03-22 | 2841 | 932490 | 313 | 10794396 | 11.60 | 11.65 | 11.50 | 11.55 | 0.05 | -0.43% | 11.55 | 125 | 11.60 | 17 | 3.86 |
| 2016-03-23 | 2841 | 5568517 | 1294 | 65816630 | 11.60 | 12.00 | 11.50 | 11.85 | 0.30 | 2.6% | 11.85 | 247 | 11.90 | 73 | 3.96 |
| 2016-03-24 | 2841 | 2736976 | 794 | 32327395 | 11.90 | 11.95 | 11.70 | 11.90 | 0.05 | 0.42% | 11.85 | 39 | 11.90 | 187 | 3.98 |
| 2016-03-25 | 2841 | 10050288 | 2043 | 120766531 | 11.90 | 12.15 | 11.85 | 11.90 | 0.00 | 0% | 11.85 | 203 | 11.90 | 31 | 3.98 |
| 2016-03-28 | 2841 | 2848237 | 759 | 33670034 | 11.95 | 11.95 | 11.65 | 11.65 | 0.25 | -2.1% | 11.65 | 167 | 11.70 | 7 | 3.90 |
| 2016-03-29 | 2841 | 3738295 | 788 | 43545252 | 11.75 | 11.75 | 11.50 | 11.50 | 0.15 | -1.29% | 11.50 | 220 | 11.55 | 15 | 3.85 |
| 2016-03-30 | 2841 | 2925298 | 615 | 34089004 | 11.60 | 11.75 | 11.60 | 11.65 | 0.15 | 1.3% | 11.60 | 207 | 11.65 | 42 | 3.90 |
| 2016-03-31 | 2841 | 2479167 | 426 | 28877286 | 11.70 | 11.75 | 11.55 | 11.70 | 0.05 | 0.43% | 11.65 | 177 | 11.70 | 150 | 3.91 |
| 2016-04-01 | 2841 | 2227811 | 385 | 25876980 | 11.70 | 11.70 | 11.55 | 11.65 | 0.05 | -0.43% | 11.60 | 40 | 11.65 | 33 | 3.90 |
| 2016-04-06 | 2841 | 2649657 | 501 | 30613486 | 11.60 | 11.65 | 11.50 | 11.55 | 0.10 | -0.86% | 11.55 | 169 | 11.60 | 166 | 3.86 |
| 2016-04-07 | 2841 | 2408669 | 434 | 27753565 | 11.55 | 11.55 | 11.45 | 11.55 | 0.00 | 0% | 11.50 | 134 | 11.55 | 12 | 3.86 |
| 2016-04-08 | 2841 | 2327588 | 433 | 26782007 | 11.50 | 11.55 | 11.45 | 11.55 | 0.00 | 0% | 11.50 | 92 | 11.55 | 174 | 3.86 |
| 2016-04-11 | 2841 | 3370077 | 643 | 39218383 | 11.55 | 11.70 | 11.45 | 11.70 | 0.15 | 1.3% | 11.65 | 25 | 11.70 | 287 | 3.91 |
| 2016-04-12 | 2841 | 3034142 | 725 | 35157123 | 11.70 | 11.70 | 11.45 | 11.60 | 0.10 | -0.85% | 11.55 | 57 | 11.60 | 278 | 3.88 |
| 2016-04-13 | 2841 | 2577093 | 503 | 29804664 | 11.60 | 11.60 | 11.50 | 11.60 | 0.00 | 0% | 11.55 | 132 | 11.60 | 24 | 3.88 |
| 2016-04-14 | 2841 | 4603746 | 1077 | 54262666 | 11.60 | 11.90 | 11.60 | 11.75 | 0.15 | 1.29% | 11.75 | 350 | 11.80 | 61 | 3.93 |
| 2016-04-15 | 2841 | 2349140 | 1548 | 27555180 | 11.80 | 11.85 | 11.65 | 11.70 | 0.05 | -0.43% | 11.65 | 572 | 11.70 | 15 | 3.91 |
| 2016-04-18 | 2841 | 1364751 | 947 | 15910746 | 11.80 | 11.80 | 11.55 | 11.60 | 0.10 | -0.85% | 11.60 | 60 | 11.65 | 72 | 3.88 |
| 2016-04-19 | 2841 | 1305563 | 869 | 15259351 | 11.65 | 11.75 | 11.60 | 11.75 | 0.15 | 1.29% | 11.70 | 41 | 11.75 | 149 | 3.93 |
| 2016-04-20 | 2841 | 1927223 | 963 | 22383853 | 11.60 | 11.75 | 11.50 | 11.50 | 0.25 | -2.13% | 11.50 | 89 | 11.55 | 5 | 3.85 |
| 2016-04-21 | 2841 | 1999499 | 912 | 23290517 | 11.55 | 11.75 | 11.50 | 11.70 | 0.20 | 1.74% | 11.65 | 3 | 11.70 | 191 | 3.91 |
| 2016-04-22 | 2841 | 1788757 | 835 | 20606242 | 11.70 | 11.70 | 11.45 | 11.45 | 0.25 | -2.14% | 11.45 | 29 | 11.50 | 111 | 3.83 |
| 2016-04-25 | 2841 | 1273741 | 729 | 14534002 | 11.55 | 11.55 | 11.35 | 11.35 | 0.10 | -0.87% | 11.35 | 56 | 11.40 | 36 | 3.80 |
| 2016-04-26 | 2841 | 3526521 | 1227 | 39317951 | 11.35 | 11.40 | 11.05 | 11.10 | 0.25 | -2.2% | 11.10 | 185 | 11.15 | 47 | 3.71 |
| 2016-04-27 | 2841 | 2944933 | 963 | 32578999 | 11.10 | 11.15 | 10.95 | 11.15 | 0.05 | 0.45% | 11.10 | 57 | 11.15 | 24 | 3.73 |
| 2016-04-28 | 2841 | 1123393 | 399 | 12410898 | 11.15 | 11.15 | 11.00 | 11.00 | 0.15 | -1.35% | 11.00 | 55 | 11.05 | 21 | 3.68 |
| 2016-04-29 | 2841 | 2332833 | 612 | 25132543 | 10.90 | 10.90 | 10.70 | 10.75 | 0.25 | -2.27% | 10.70 | 68 | 10.75 | 53 | 3.60 |
| 2016-05-03 | 2841 | 1540282 | 451 | 16287988 | 10.70 | 10.70 | 10.50 | 10.50 | 0.25 | -2.33% | 10.50 | 155 | 10.55 | 24 | 3.51 |
| 2016-05-04 | 2841 | 1138569 | 374 | 11970519 | 10.45 | 10.65 | 10.40 | 10.45 | 0.05 | -0.48% | 10.45 | 72 | 10.50 | 62 | 3.49 |
| 2016-05-05 | 2841 | 1112842 | 353 | 11597554 | 10.45 | 10.55 | 10.35 | 10.40 | 0.05 | -0.48% | 10.40 | 48 | 10.45 | 2 | 3.48 |
| 2016-05-06 | 2841 | 1146756 | 469 | 12003685 | 10.40 | 10.60 | 10.35 | 10.55 | 0.15 | 1.44% | 10.55 | 6 | 10.60 | 185 | 3.53 |
| 2016-05-09 | 2841 | 619106 | 229 | 6487551 | 10.50 | 10.60 | 10.40 | 10.45 | 0.10 | -0.95% | 10.45 | 18 | 10.50 | 59 | 3.36 |
| 2016-05-10 | 2841 | 1368830 | 388 | 14222044 | 10.40 | 10.45 | 10.35 | 10.40 | 0.05 | -0.48% | 10.35 | 91 | 10.40 | 54 | 3.34 |
| 2016-05-11 | 2841 | 1074734 | 282 | 11093020 | 10.45 | 10.45 | 10.25 | 10.30 | 0.10 | -0.96% | 10.25 | 134 | 10.30 | 40 | 3.31 |
| 2016-05-12 | 2841 | 1551988 | 358 | 16004673 | 10.25 | 10.45 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 35 | 10.30 | 16 | 3.31 |
| 2016-05-13 | 2841 | 1495672 | 532 | 15278535 | 10.30 | 10.30 | 10.05 | 10.30 | 0.00 | 0% | 10.25 | 1 | 10.30 | 123 | 3.31 |
| 2016-05-16 | 2841 | 738311 | 310 | 7537400 | 10.25 | 10.30 | 10.10 | 10.25 | 0.05 | -0.49% | 10.20 | 4 | 10.25 | 68 | 3.30 |
| 2016-05-17 | 2841 | 962444 | 318 | 9811899 | 10.30 | 10.30 | 10.10 | 10.25 | 0.00 | 0% | 10.20 | 48 | 10.25 | 40 | 3.30 |
| 2016-05-18 | 2841 | 2662798 | 641 | 27265775 | 10.20 | 10.40 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 22 | 10.25 | 36 | 3.30 |
| 2016-05-19 | 2841 | 1257581 | 425 | 12925930 | 10.30 | 10.35 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 32 | 10.30 | 26 | 3.31 |
| 2016-05-20 | 2841 | 1213385 | 476 | 12556963 | 10.30 | 10.40 | 10.30 | 10.40 | 0.10 | 0.97% | 10.35 | 28 | 10.40 | 113 | 3.34 |
| 2016-05-23 | 2841 | 1486502 | 608 | 15562016 | 10.25 | 10.55 | 10.25 | 10.55 | 0.15 | 1.44% | 10.50 | 15 | 10.55 | 132 | 3.39 |
| 2016-05-24 | 2841 | 1246558 | 493 | 13181069 | 10.50 | 10.70 | 10.40 | 10.70 | 0.15 | 1.42% | 10.70 | 32 | 10.75 | 76 | 3.44 |
| 2016-05-25 | 2841 | 3021452 | 794 | 32130990 | 10.85 | 10.85 | 10.50 | 10.50 | 0.20 | -1.87% | 10.50 | 327 | 10.55 | 29 | 3.38 |
| 2016-05-26 | 2841 | 930829 | 328 | 9795240 | 10.55 | 10.60 | 10.45 | 10.55 | 0.05 | 0.48% | 10.55 | 13 | 10.60 | 73 | 3.39 |
| 2016-05-27 | 2841 | 727454 | 307 | 7710958 | 10.60 | 10.65 | 10.55 | 10.60 | 0.05 | 0.47% | 10.55 | 74 | 10.60 | 96 | 3.41 |
| 2016-05-30 | 2841 | 669960 | 271 | 7099567 | 10.65 | 10.65 | 10.55 | 10.60 | 0.00 | 0% | 10.60 | 1 | 10.65 | 196 | 3.41 |
| 2016-05-31 | 2841 | 2957275 | 1200 | 32171037 | 10.80 | 11.00 | 10.75 | 11.00 | 0.40 | 3.77% | 10.95 | 23 | 11.00 | 68 | 3.54 |
| 2016-06-01 | 2841 | 1371102 | 523 | 15007049 | 11.00 | 11.05 | 10.85 | 10.90 | 0.10 | -0.91% | 10.85 | 199 | 10.90 | 293 | 3.50 |
| 2016-06-02 | 2841 | 1759261 | 524 | 19302387 | 10.95 | 11.10 | 10.85 | 10.90 | 0.00 | 0% | 10.85 | 60 | 10.90 | 12 | 3.50 |
| 2016-06-03 | 2841 | 3123882 | 344 | 33937918 | 10.95 | 11.00 | 10.80 | 10.85 | 0.05 | -0.46% | 10.85 | 52 | 10.90 | 40 | 3.49 |
| 2016-06-04 | 2841 | 579990 | 174 | 6289282 | 10.85 | 10.90 | 10.80 | 10.85 | 0.00 | 0% | 10.80 | 59 | 10.85 | 44 | 3.49 |
| 2016-06-06 | 2841 | 807981 | 304 | 8673738 | 10.85 | 10.85 | 10.65 | 10.65 | 0.20 | -1.84% | 10.65 | 149 | 10.70 | 3 | 3.42 |
| 2016-06-07 | 2841 | 1205581 | 440 | 12913533 | 10.65 | 10.80 | 10.65 | 10.70 | 0.05 | 0.47% | 10.65 | 180 | 10.75 | 58 | 3.44 |
| 2016-06-08 | 2841 | 1377101 | 569 | 14721713 | 10.70 | 10.75 | 10.60 | 10.70 | 0.00 | 0% | 10.70 | 9 | 10.75 | 53 | 3.44 |
| 2016-06-13 | 2841 | 1762153 | 632 | 18349028 | 10.60 | 10.70 | 10.25 | 10.40 | 0.30 | -2.8% | 10.40 | 25 | 10.45 | 88 | 3.34 |
| 2016-06-14 | 2841 | 727981 | 327 | 7583440 | 10.45 | 10.50 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 4 | 10.45 | 76 | 3.34 |
| 2016-06-15 | 2841 | 732786 | 298 | 7702500 | 10.40 | 10.60 | 10.40 | 10.50 | 0.10 | 0.96% | 10.50 | 54 | 10.55 | 25 | 3.38 |
| 2016-06-16 | 2841 | 2001481 | 629 | 20735865 | 10.55 | 10.60 | 10.25 | 10.40 | 0.10 | -0.95% | 10.35 | 36 | 10.40 | 56 | 3.34 |
| 2016-06-17 | 2841 | 845390 | 310 | 8822547 | 10.40 | 10.50 | 10.40 | 10.40 | 0.00 | 0% | 10.40 | 219 | 10.45 | 36 | 3.34 |
| 2016-06-20 | 2841 | 623807 | 320 | 6537414 | 10.40 | 10.55 | 10.40 | 10.50 | 0.10 | 0.96% | 10.45 | 87 | 10.50 | 29 | 3.38 |
| 2016-06-21 | 2841 | 1486976 | 574 | 15847340 | 10.60 | 10.75 | 10.60 | 10.65 | 0.15 | 1.43% | 10.65 | 98 | 10.70 | 64 | 3.42 |
| 2016-06-22 | 2841 | 440001 | 250 | 4684508 | 10.65 | 10.70 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 1 | 10.70 | 193 | 3.42 |
| 2016-06-23 | 2841 | 1245005 | 452 | 13196397 | 10.65 | 10.70 | 10.50 | 10.55 | 0.10 | -0.94% | 10.55 | 34 | 10.60 | 14 | 3.39 |
| 2016-06-24 | 2841 | 1481934 | 563 | 15391063 | 10.60 | 10.60 | 10.30 | 10.30 | 0.25 | -2.37% | 10.30 | 167 | 10.35 | 50 | 3.31 |
| 2016-06-27 | 2841 | 1062900 | 385 | 11027453 | 10.30 | 10.50 | 10.30 | 10.50 | 0.20 | 1.94% | 10.45 | 1 | 10.50 | 79 | 3.38 |
| 2016-06-28 | 2841 | 602802 | 275 | 6284459 | 10.35 | 10.50 | 10.35 | 10.45 | 0.05 | -0.48% | 10.40 | 208 | 10.45 | 101 | 3.36 |
| 2016-06-29 | 2841 | 1525021 | 509 | 16100665 | 10.45 | 10.65 | 10.45 | 10.55 | 0.10 | 0.96% | 10.55 | 249 | 10.60 | 220 | 3.39 |
| 2016-06-30 | 2841 | 1450688 | 613 | 15370920 | 10.60 | 10.65 | 10.55 | 10.60 | 0.05 | 0.47% | 10.60 | 34 | 10.65 | 58 | 3.41 |
| 2016-07-01 | 2841 | 809449 | 351 | 8595228 | 10.60 | 10.70 | 10.55 | 10.60 | 0.00 | 0% | 10.55 | 115 | 10.60 | 21 | 3.41 |
| 2016-07-04 | 2841 | 2286120 | 586 | 24603140 | 10.60 | 10.85 | 10.60 | 10.75 | 0.15 | 1.42% | 10.75 | 76 | 10.80 | 22 | 3.46 |
| 2016-07-06 | 2841 | 1563341 | 309 | 16803795 | 10.75 | 10.85 | 10.65 | 10.75 | 0.05 | 0% | 10.70 | 2 | 10.75 | 26 | 3.46 |
| 2016-07-07 | 2841 | 626900 | 266 | 6710867 | 10.75 | 10.80 | 10.60 | 10.75 | 0.00 | 0% | 10.70 | 27 | 10.75 | 58 | 3.46 |
| 2016-07-11 | 2841 | 1049202 | 362 | 11259738 | 10.80 | 10.80 | 10.65 | 10.75 | 0.00 | 0% | 10.70 | 15 | 10.75 | 81 | 3.46 |
| 2016-07-12 | 2841 | 975845 | 396 | 10409051 | 10.70 | 10.75 | 10.60 | 10.70 | 0.05 | -0.47% | 10.65 | 6 | 10.70 | 94 | 3.44 |
| 2016-07-13 | 2841 | 1363090 | 487 | 14441198 | 10.65 | 10.70 | 10.50 | 10.65 | 0.05 | -0.47% | 10.60 | 1 | 10.65 | 90 | 3.42 |
| 2016-07-14 | 2841 | 1385759 | 549 | 14652349 | 10.60 | 10.65 | 10.50 | 10.55 | 0.10 | -0.94% | 10.55 | 39 | 10.60 | 45 | 3.39 |
| 2016-07-15 | 2841 | 1438018 | 600 | 15182435 | 10.55 | 10.60 | 10.50 | 10.60 | 0.05 | 0.47% | 10.55 | 59 | 10.60 | 67 | 3.41 |
| 2016-07-18 | 2841 | 1619130 | 468 | 17196509 | 10.60 | 10.70 | 10.55 | 10.65 | 0.05 | 0.47% | 10.60 | 58 | 10.65 | 70 | 3.42 |
| 2016-07-19 | 2841 | 3230527 | 793 | 34323601 | 10.65 | 10.75 | 10.50 | 10.60 | 0.05 | -0.47% | 10.55 | 119 | 10.60 | 160 | 3.41 |
| 2016-07-20 | 2841 | 1279954 | 407 | 13611303 | 10.60 | 10.70 | 10.55 | 10.65 | 0.05 | 0.47% | 10.60 | 112 | 10.65 | 9 | 3.42 |
| 2016-07-21 | 2841 | 2179568 | 621 | 23376968 | 10.65 | 10.80 | 10.65 | 10.75 | 0.10 | 0.94% | 10.75 | 36 | 10.80 | 487 | 3.46 |
| 2016-07-22 | 2841 | 981761 | 327 | 10519398 | 10.70 | 10.80 | 10.65 | 10.75 | 0.00 | 0% | 10.70 | 2 | 10.75 | 72 | 3.46 |
| 2016-07-25 | 2841 | 845517 | 298 | 9056745 | 10.75 | 10.80 | 10.65 | 10.70 | 0.05 | -0.47% | 10.70 | 9 | 10.75 | 406 | 3.44 |
| 2016-07-26 | 2841 | 848339 | 300 | 9040702 | 10.65 | 10.75 | 10.60 | 10.70 | 0.00 | 0% | 10.65 | 22 | 10.70 | 206 | 3.44 |
| 2016-07-27 | 2841 | 797231 | 370 | 8497895 | 10.70 | 10.70 | 10.60 | 10.65 | 0.05 | -0.47% | 10.65 | 6 | 10.70 | 247 | 3.42 |
| 2016-07-28 | 2841 | 1063366 | 418 | 11312169 | 10.65 | 10.70 | 10.60 | 10.60 | 0.05 | -0.47% | 10.60 | 333 | 10.65 | 137 | 3.41 |
| 2016-07-29 | 2841 | 1019715 | 369 | 10816536 | 10.60 | 10.70 | 10.55 | 10.60 | 0.00 | 0% | 10.55 | 439 | 10.60 | 7 | 3.41 |
| 2016-08-01 | 2841 | 1036862 | 434 | 11044872 | 10.70 | 10.70 | 10.60 | 10.65 | 0.05 | 0.47% | 10.60 | 368 | 10.65 | 159 | 3.42 |
| 2016-08-02 | 2841 | 1300400 | 426 | 13952171 | 10.70 | 10.75 | 10.70 | 10.75 | 0.10 | 0.94% | 10.70 | 201 | 10.75 | 289 | 3.46 |
| 2016-08-03 | 2841 | 1096735 | 410 | 11739952 | 10.75 | 10.75 | 10.65 | 10.75 | 0.00 | 0% | 10.70 | 125 | 10.75 | 412 | 3.46 |
| 2016-08-04 | 2841 | 954257 | 442 | 10203137 | 10.75 | 10.75 | 10.65 | 10.75 | 0.00 | 0% | 10.70 | 150 | 10.75 | 280 | 3.46 |
| 2016-08-05 | 2841 | 1591204 | 361 | 16963517 | 10.75 | 10.75 | 10.60 | 10.70 | 0.05 | -0.47% | 10.65 | 133 | 10.70 | 264 | 3.35 |
| 2016-08-08 | 2841 | 1276149 | 390 | 13673280 | 10.75 | 10.75 | 10.65 | 10.75 | 0.05 | 0.47% | 10.70 | 197 | 10.75 | 549 | 3.37 |
| 2016-08-09 | 2841 | 950319 | 386 | 10166647 | 10.75 | 10.75 | 10.65 | 10.75 | 0.00 | 0% | 10.70 | 5 | 10.75 | 427 | 3.37 |
| 2016-08-10 | 2841 | 1535595 | 435 | 16426305 | 10.70 | 10.75 | 10.65 | 10.75 | 0.00 | 0% | 10.70 | 207 | 10.75 | 379 | 3.37 |
| 2016-08-11 | 2841 | 825323 | 335 | 8832229 | 10.75 | 10.75 | 10.65 | 10.75 | 0.00 | 0% | 10.70 | 5 | 10.75 | 700 | 3.37 |
| 2016-08-12 | 2841 | 2089345 | 555 | 22476684 | 10.70 | 10.80 | 10.70 | 10.80 | 0.05 | 0.47% | 10.75 | 209 | 10.80 | 298 | 3.39 |
| 2016-08-15 | 2841 | 1398553 | 296 | 15101683 | 10.80 | 10.85 | 10.75 | 10.80 | 0.00 | 0% | 10.80 | 37 | 10.85 | 131 | 3.39 |
| 2016-08-16 | 2841 | 1147998 | 465 | 12407119 | 10.80 | 10.85 | 10.75 | 10.80 | 0.00 | 0% | 10.80 | 159 | 10.85 | 255 | 3.39 |
| 2016-08-17 | 2841 | 1055405 | 346 | 11388311 | 10.80 | 10.85 | 10.75 | 10.80 | 0.00 | 0% | 10.80 | 1 | 10.85 | 286 | 3.39 |
| 2016-08-18 | 2841 | 797725 | 315 | 8613471 | 10.80 | 10.85 | 10.75 | 10.85 | 0.05 | 0.46% | 10.80 | 144 | 10.85 | 219 | 3.40 |
| 2016-08-19 | 2841 | 1070446 | 424 | 11560508 | 10.80 | 10.85 | 10.75 | 10.80 | 0.05 | -0.46% | 10.75 | 273 | 10.80 | 22 | 3.39 |
| 2016-08-22 | 2841 | 1532156 | 410 | 16428550 | 10.75 | 10.80 | 10.65 | 10.75 | 0.05 | -0.46% | 10.70 | 122 | 10.75 | 77 | 3.37 |
| 2016-08-23 | 2841 | 1029772 | 369 | 10989522 | 10.70 | 10.75 | 10.65 | 10.65 | 0.10 | -0.93% | 10.65 | 171 | 10.70 | 173 | 3.34 |
| 2016-08-24 | 2841 | 1524565 | 365 | 16363623 | 10.65 | 10.80 | 10.65 | 10.80 | 0.15 | 1.41% | 10.75 | 11 | 10.80 | 313 | 3.39 |
| 2016-08-25 | 2841 | 1776369 | 346 | 19180284 | 10.75 | 10.85 | 10.70 | 10.80 | 0.00 | 0% | 10.75 | 223 | 10.80 | 111 | 3.39 |
| 2016-08-26 | 2841 | 881316 | 240 | 9506913 | 10.80 | 10.80 | 10.75 | 10.80 | 0.00 | 0% | 10.75 | 231 | 10.80 | 70 | 3.39 |
| 2016-08-29 | 2841 | 1452310 | 480 | 15692577 | 10.85 | 10.85 | 10.75 | 10.85 | 0.05 | 0.46% | 10.80 | 127 | 10.85 | 272 | 3.40 |
| 2016-08-30 | 2841 | 2791171 | 711 | 30376549 | 10.80 | 11.00 | 10.75 | 10.95 | 0.10 | 0.92% | 10.90 | 268 | 10.95 | 167 | 3.43 |
| 2016-08-31 | 2841 | 894511 | 312 | 9773206 | 10.95 | 11.00 | 10.90 | 10.95 | 0.00 | 0% | 10.90 | 3 | 10.95 | 89 | 3.43 |
| 2016-09-01 | 2841 | 897102 | 338 | 9752857 | 10.95 | 10.95 | 10.80 | 10.90 | 0.05 | -0.46% | 10.85 | 11 | 10.90 | 128 | 3.42 |
| 2016-09-02 | 2841 | 976533 | 317 | 10557196 | 10.85 | 10.90 | 10.75 | 10.85 | 0.05 | -0.46% | 10.80 | 127 | 10.85 | 75 | 3.40 |
| 2016-09-05 | 2841 | 637343 | 192 | 6900547 | 10.85 | 10.90 | 10.80 | 10.85 | 0.00 | 0% | 10.80 | 301 | 10.85 | 127 | 3.40 |
| 2016-09-06 | 2841 | 909881 | 262 | 9846350 | 10.85 | 10.85 | 10.80 | 10.85 | 0.00 | 0% | 10.80 | 160 | 10.85 | 168 | 3.40 |
| 2016-09-07 | 2841 | 1379383 | 373 | 14944075 | 10.85 | 10.90 | 10.80 | 10.80 | 0.05 | -0.46% | 10.80 | 135 | 10.85 | 73 | 3.39 |
| 2016-09-08 | 2841 | 935922 | 289 | 10105151 | 10.80 | 10.85 | 10.75 | 10.80 | 0.00 | 0% | 10.80 | 28 | 10.85 | 45 | 3.39 |
| 2016-09-09 | 2841 | 1675739 | 565 | 18108084 | 10.85 | 10.85 | 10.75 | 10.75 | 0.05 | -0.46% | 10.75 | 159 | 10.80 | 189 | 3.37 |
| 2016-09-10 | 2841 | 1188630 | 286 | 12768618 | 10.75 | 10.80 | 10.70 | 10.70 | 0.05 | -0.47% | 10.70 | 396 | 10.75 | 35 | 3.35 |
| 2016-09-12 | 2841 | 1344634 | 243 | 14473525 | 10.80 | 10.80 | 10.70 | 10.75 | 0.05 | 0.47% | 10.75 | 12 | 10.80 | 314 | 3.37 |
| 2016-09-13 | 2841 | 593882 | 216 | 6378731 | 10.75 | 10.80 | 10.70 | 10.70 | 0.05 | -0.47% | 10.70 | 296 | 10.75 | 150 | 3.35 |
| 2016-09-14 | 2841 | 1023678 | 267 | 10999179 | 10.70 | 10.80 | 10.70 | 10.80 | 0.10 | 0.93% | 10.75 | 113 | 10.80 | 347 | 3.39 |
| 2016-09-19 | 2841 | 2014195 | 487 | 21761379 | 10.80 | 10.85 | 10.75 | 10.80 | 0.00 | 0% | 10.75 | 423 | 10.80 | 240 | 3.39 |
| 2016-09-20 | 2841 | 2441521 | 544 | 26288091 | 10.80 | 10.80 | 10.70 | 10.75 | 0.05 | -0.46% | 10.70 | 418 | 10.75 | 133 | 3.37 |
| 2016-09-21 | 2841 | 2991080 | 827 | 32325601 | 10.75 | 10.85 | 10.75 | 10.85 | 0.10 | 0.93% | 10.80 | 92 | 10.85 | 253 | 3.40 |
| 2016-09-22 | 2841 | 4625606 | 1216 | 47990161 | 10.30 | 10.50 | 10.20 | 10.40 | 0.00 | -4.15% | 10.40 | 36 | 10.45 | 175 | 3.26 |
| 2016-09-23 | 2841 | 2092719 | 494 | 21707892 | 10.40 | 10.45 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 183 | 10.35 | 132 | 3.24 |
| 2016-09-26 | 2841 | 1077762 | 273 | 11073167 | 10.35 | 10.35 | 10.20 | 10.30 | 0.05 | -0.48% | 10.25 | 125 | 10.30 | 362 | 3.23 |
| 2016-09-29 | 2841 | 2355355 | 450 | 24162845 | 10.30 | 10.35 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 13 | 10.30 | 84 | 3.23 |
| 2016-09-30 | 2841 | 1776749 | 349 | 18178771 | 10.25 | 10.30 | 10.15 | 10.30 | 0.00 | 0% | 10.25 | 6 | 10.30 | 157 | 3.23 |
| 2016-10-03 | 2841 | 929929 | 292 | 9510461 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 168 | 10.25 | 225 | 3.21 |
| 2016-10-04 | 2841 | 1015690 | 370 | 10400965 | 10.25 | 10.30 | 10.15 | 10.30 | 0.05 | 0.49% | 10.25 | 15 | 10.30 | 190 | 3.23 |
| 2016-10-05 | 2841 | 555065 | 231 | 5698709 | 10.25 | 10.30 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 64 | 10.30 | 372 | 3.23 |
| 2016-10-06 | 2841 | 1537513 | 556 | 15760178 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 79 | 10.30 | 236 | 3.21 |
| 2016-10-07 | 2841 | 1008564 | 349 | 10320848 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 441 | 10.25 | 8 | 3.21 |
| 2016-10-11 | 2841 | 1305196 | 490 | 13284796 | 10.25 | 10.30 | 10.10 | 10.15 | 0.10 | -0.98% | 10.10 | 173 | 10.15 | 50 | 3.18 |
| 2016-10-12 | 2841 | 1484508 | 498 | 15006178 | 10.15 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 55 | 10.15 | 135 | 3.18 |
| 2016-10-13 | 2841 | 3056221 | 1043 | 30597737 | 10.10 | 10.15 | 9.98 | 10.00 | 0.15 | -1.48% | 10.00 | 29 | 10.05 | 99 | 3.13 |
| 2016-10-14 | 2841 | 2350578 | 795 | 23348638 | 10.00 | 10.00 | 9.88 | 9.95 | 0.05 | -0.5% | 9.90 | 30 | 9.95 | 30 | 3.12 |
| 2016-10-17 | 2841 | 2717368 | 778 | 26688319 | 9.91 | 9.95 | 9.65 | 9.89 | 0.06 | -0.6% | 9.86 | 26 | 9.89 | 74 | 3.10 |
| 2016-10-18 | 2841 | 685949 | 292 | 6778672 | 9.90 | 9.94 | 9.86 | 9.90 | 0.01 | 0.1% | 9.88 | 12 | 9.90 | 21 | 3.10 |
| 2016-10-19 | 2841 | 1117571 | 342 | 11073290 | 9.90 | 9.95 | 9.87 | 9.88 | 0.02 | -0.2% | 9.88 | 65 | 9.90 | 10 | 3.10 |
| 2016-10-20 | 2841 | 1067872 | 403 | 10574029 | 9.94 | 9.94 | 9.87 | 9.92 | 0.04 | 0.4% | 9.90 | 170 | 9.92 | 96 | 3.11 |
| 2016-10-21 | 2841 | 869666 | 397 | 8623513 | 9.90 | 9.94 | 9.88 | 9.94 | 0.02 | 0.2% | 9.92 | 5 | 9.94 | 106 | 3.12 |
| 2016-10-24 | 2841 | 943743 | 401 | 9335257 | 9.94 | 9.94 | 9.86 | 9.91 | 0.03 | -0.3% | 9.90 | 3 | 9.91 | 85 | 3.11 |
| 2016-10-25 | 2841 | 776783 | 324 | 7684046 | 9.90 | 9.93 | 9.86 | 9.91 | 0.00 | 0% | 9.90 | 9 | 9.91 | 64 | 3.11 |
| 2016-10-26 | 2841 | 1139092 | 345 | 11289300 | 9.92 | 9.95 | 9.87 | 9.92 | 0.01 | 0.1% | 9.92 | 4 | 9.93 | 10 | 3.11 |
| 2016-10-27 | 2841 | 1250394 | 488 | 12357802 | 9.94 | 9.94 | 9.84 | 9.91 | 0.01 | -0.1% | 9.86 | 30 | 9.91 | 2 | 3.11 |
| 2016-10-28 | 2841 | 876195 | 263 | 8646389 | 9.91 | 9.93 | 9.83 | 9.89 | 0.02 | -0.2% | 9.85 | 5 | 9.89 | 24 | 3.10 |
| 2016-10-31 | 2841 | 670501 | 246 | 6609133 | 9.91 | 9.91 | 9.83 | 9.86 | 0.03 | -0.3% | 9.85 | 3 | 9.86 | 6 | 3.09 |
| 2016-11-01 | 2841 | 752807 | 338 | 7442142 | 9.86 | 9.92 | 9.86 | 9.86 | 0.00 | 0% | 9.85 | 151 | 9.86 | 37 | 3.09 |
| 2016-11-02 | 2841 | 659014 | 239 | 6460450 | 9.86 | 9.86 | 9.78 | 9.81 | 0.05 | -0.51% | 9.81 | 107 | 9.82 | 49 | 3.08 |
| 2016-11-03 | 2841 | 1143947 | 293 | 11132934 | 9.84 | 9.84 | 9.67 | 9.77 | 0.04 | -0.41% | 9.73 | 108 | 9.77 | 16 | 3.06 |
| 2016-11-04 | 2841 | 695215 | 280 | 6776014 | 9.77 | 9.78 | 9.70 | 9.77 | 0.00 | 0% | 9.73 | 113 | 9.77 | 27 | 3.06 |
| 2016-11-07 | 2841 | 625070 | 186 | 6101971 | 9.78 | 9.80 | 9.72 | 9.76 | 0.01 | -0.1% | 9.73 | 119 | 9.76 | 27 | 3.06 |
| 2016-11-08 | 2841 | 718646 | 236 | 6993400 | 9.80 | 9.81 | 9.70 | 9.78 | 0.02 | 0.2% | 9.77 | 1 | 9.78 | 10 | 3.07 |
| 2016-11-09 | 2841 | 1406364 | 496 | 13679612 | 9.78 | 9.80 | 9.69 | 9.70 | 0.08 | -0.82% | 9.69 | 140 | 9.70 | 37 | 3.04 |
| 2016-11-10 | 2841 | 914202 | 224 | 8949295 | 9.72 | 9.90 | 9.72 | 9.80 | 0.10 | 1.03% | 9.79 | 80 | 9.80 | 150 | 3.07 |
| 2016-11-11 | 2841 | 1089574 | 495 | 10645048 | 9.85 | 9.89 | 9.72 | 9.78 | 0.02 | -0.2% | 9.75 | 24 | 9.78 | 61 | 3.07 |
| 2016-11-14 | 2841 | 506835 | 243 | 4951646 | 9.80 | 9.85 | 9.73 | 9.78 | 0.00 | 0% | 9.75 | 1 | 9.78 | 18 | 3.73 |
| 2016-11-15 | 2841 | 2278559 | 868 | 22636909 | 9.78 | 10.10 | 9.73 | 9.97 | 0.19 | 1.94% | 9.97 | 7 | 9.98 | 36 | 3.81 |
| 2016-11-16 | 2841 | 1003855 | 412 | 9971008 | 10.05 | 10.05 | 9.90 | 9.95 | 0.02 | -0.2% | 9.93 | 2 | 9.95 | 11 | 3.80 |
| 2016-11-17 | 2841 | 584774 | 301 | 5804346 | 9.99 | 9.99 | 9.90 | 9.90 | 0.05 | -0.5% | 9.89 | 28 | 9.90 | 7 | 3.78 |
| 2016-11-18 | 2841 | 633601 | 268 | 6261419 | 9.97 | 9.97 | 9.85 | 9.85 | 0.05 | -0.51% | 9.85 | 174 | 9.90 | 32 | 3.76 |
| 2016-11-21 | 2841 | 650867 | 230 | 6427844 | 9.86 | 9.90 | 9.85 | 9.85 | 0.00 | 0% | 9.85 | 45 | 9.87 | 5 | 3.76 |
| 2016-11-22 | 2841 | 590338 | 312 | 5815524 | 9.88 | 9.90 | 9.82 | 9.85 | 0.00 | 0% | 9.83 | 2 | 9.85 | 4 | 3.76 |
| 2016-11-23 | 2841 | 1102746 | 462 | 10840980 | 9.85 | 9.88 | 9.78 | 9.82 | 0.03 | -0.3% | 9.81 | 2 | 9.82 | 3 | 3.75 |
| 2016-11-24 | 2841 | 809747 | 273 | 7949497 | 9.82 | 9.85 | 9.80 | 9.83 | 0.01 | 0.1% | 9.83 | 7 | 9.84 | 4 | 3.75 |
| 2016-11-25 | 2841 | 676034 | 240 | 6646899 | 9.85 | 9.90 | 9.81 | 9.84 | 0.01 | 0.1% | 9.81 | 12 | 9.84 | 8 | 3.76 |
| 2016-11-28 | 2841 | 709589 | 291 | 6979432 | 9.85 | 9.87 | 9.81 | 9.84 | 0.00 | 0% | 9.82 | 16 | 9.84 | 36 | 3.76 |
| 2016-11-29 | 2841 | 841004 | 364 | 8270671 | 9.84 | 9.85 | 9.81 | 9.85 | 0.01 | 0.1% | 9.85 | 4 | 9.86 | 61 | 3.76 |
| 2016-11-30 | 2841 | 4998015 | 1469 | 50715160 | 9.81 | 10.35 | 9.81 | 10.15 | 0.30 | 3.05% | 10.15 | 73 | 10.20 | 125 | 3.87 |
| 2016-12-01 | 2841 | 1421754 | 504 | 14393441 | 10.15 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 74 | 10.10 | 10 | 3.85 |
| 2016-12-02 | 2841 | 1041580 | 366 | 10448263 | 10.10 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 69 | 10.05 | 4 | 3.82 |
| 2016-12-05 | 2841 | 1028232 | 493 | 10261458 | 10.00 | 10.10 | 9.92 | 9.96 | 0.04 | -0.4% | 9.96 | 1 | 9.98 | 6 | 3.80 |
| 2016-12-06 | 2841 | 611794 | 253 | 6097667 | 10.00 | 10.00 | 9.95 | 9.95 | 0.01 | -0.1% | 9.95 | 23 | 9.96 | 2 | 3.80 |
| 2016-12-07 | 2841 | 423440 | 236 | 4223812 | 9.99 | 10.05 | 9.95 | 9.96 | 0.01 | 0.1% | 9.96 | 21 | 10.00 | 69 | 3.80 |
| 2016-12-08 | 2841 | 638141 | 394 | 6365725 | 10.00 | 10.00 | 9.95 | 9.99 | 0.03 | 0.3% | 9.96 | 54 | 9.99 | 33 | 3.81 |
| 2016-12-09 | 2841 | 827330 | 311 | 8252133 | 10.00 | 10.00 | 9.96 | 9.99 | 0.00 | 0% | 9.98 | 4 | 9.99 | 5 | 3.81 |
| 2016-12-12 | 2841 | 465321 | 191 | 4637963 | 10.00 | 10.00 | 9.93 | 9.97 | 0.02 | -0.2% | 9.94 | 18 | 9.97 | 98 | 3.81 |
| 2016-12-13 | 2841 | 895057 | 433 | 8874533 | 9.91 | 9.98 | 9.90 | 9.90 | 0.07 | -0.7% | 9.90 | 30 | 9.92 | 46 | 3.78 |
| 2016-12-14 | 2841 | 542124 | 286 | 5366744 | 9.92 | 9.97 | 9.87 | 9.88 | 0.02 | -0.2% | 9.87 | 17 | 9.88 | 25 | 3.77 |
| 2016-12-15 | 2841 | 851173 | 411 | 8396080 | 9.90 | 9.92 | 9.84 | 9.85 | 0.03 | -0.3% | 9.84 | 57 | 9.85 | 14 | 3.76 |
| 2016-12-16 | 2841 | 604435 | 234 | 5957305 | 9.85 | 9.88 | 9.84 | 9.87 | 0.02 | 0.2% | 9.85 | 1 | 9.87 | 107 | 3.77 |
| 2016-12-19 | 2841 | 446775 | 176 | 4414697 | 9.85 | 9.93 | 9.85 | 9.89 | 0.02 | 0.2% | 9.87 | 10 | 9.89 | 102 | 3.77 |
| 2016-12-20 | 2841 | 292038 | 158 | 2884279 | 9.90 | 9.92 | 9.85 | 9.89 | 0.00 | 0% | 9.86 | 11 | 9.89 | 71 | 3.77 |
| 2016-12-21 | 2841 | 499013 | 250 | 4928027 | 9.93 | 9.93 | 9.84 | 9.87 | 0.02 | -0.2% | 9.85 | 7 | 9.87 | 27 | 3.77 |
| 2016-12-22 | 2841 | 489000 | 198 | 4814909 | 9.90 | 9.90 | 9.82 | 9.84 | 0.03 | -0.3% | 9.83 | 1 | 9.84 | 35 | 3.76 |
| 2016-12-23 | 2841 | 521840 | 225 | 5163134 | 9.94 | 9.94 | 9.86 | 9.86 | 0.02 | 0.2% | 9.86 | 11 | 9.88 | 15 | 3.76 |
| 2016-12-26 | 2841 | 585940 | 170 | 5803804 | 9.88 | 9.94 | 9.87 | 9.87 | 0.01 | 0.1% | 9.87 | 1 | 9.89 | 25 | 3.77 |
| 2016-12-27 | 2841 | 536752 | 150 | 5312432 | 9.88 | 9.93 | 9.87 | 9.93 | 0.06 | 0.61% | 9.91 | 6 | 9.93 | 25 | 3.79 |
| 2016-12-28 | 2841 | 1265376 | 390 | 12608957 | 9.93 | 10.05 | 9.92 | 10.00 | 0.07 | 0.7% | 10.00 | 473 | 10.05 | 175 | 3.82 |
| 2016-12-29 | 2841 | 1231703 | 383 | 12360100 | 9.99 | 10.15 | 9.96 | 10.00 | 0.00 | 0% | 10.00 | 431 | 10.05 | 53 | 3.82 |
| 2016-12-30 | 2841 | 1746573 | 519 | 17684777 | 10.10 | 10.15 | 10.05 | 10.15 | 0.15 | 1.5% | 10.10 | 117 | 10.15 | 255 | 3.87 |