國票金(2889)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 | 7.36 0 0% | 7.31 -0.05 -0.68% | 7.26 -0.05 -0.68% | 7.22 -0.04 -0.55% | 7.20 -0.02 -0.28% | 7.08 -0.12 -1.67% | 7.08 0 0% | 7.10 0.02 0.28% | 7.03 -0.07 -0.99% | 7.02 -0.01 -0.14% | 6.99 -0.03 -0.43% | 7.18 0.19 2.72% | 7.06 -0.12 -1.67% | 7.01 -0.05 -0.71% | 7.00 -0.01 -0.14% | 7.06 0.06 0.86% | 7.03 -0.03 -0.42% | 6.99 -0.04 -0.57% | 7.07 0.08 1.14% | 7.22 0.15 2.12% | 7.27 0.05 0.69% | 7.12 | ||||||||||
| 2 月 | 7.30 0.03 0.41% | 7.20 -0.1 -1.37% | 7.19 -0.01 -0.14% | 7.40 0.21 2.92% | 7.38 -0.02 -0.27% | 7.37 -0.01 -0.14% | 7.37 0 0% | 7.37 0 0% | 7.36 -0.01 -0.14% | 7.35 -0.01 -0.14% | 7.35 0 0% | 7.38 0.03 0.41% | 7.37 | |||||||||||||||||||
| 3 月 | 7.50 0.12 1.63% | 7.51 0.01 0.13% | 7.57 0.06 0.8% | 7.66 0.09 1.19% | 7.76 0.1 1.31% | 7.68 -0.08 -1.03% | 7.65 -0.03 -0.39% | 7.70 0.05 0.65% | 7.77 0.07 0.91% | 7.89 0.12 1.54% | 7.79 -0.1 -1.27% | 7.82 0.03 0.39% | 7.82 0 0% | 7.79 -0.03 -0.38% | 7.83 0.04 0.51% | 7.85 0.02 0.26% | 7.93 0.08 1.02% | 7.93 0 0% | 7.89 -0.04 -0.5% | 7.89 0 0% | 7.90 0.01 0.13% | 7.98 0.08 1.01% | 7.97 -0.01 -0.13% | 7.79 | ||||||||
| 4 月 | 8.00 0.03 0.38% | 8.00 0 0% | 8.02 0.02 0.25% | 8.05 0.03 0.37% | 8.04 -0.01 -0.12% | 8.02 -0.02 -0.25% | 8.02 0 0% | 8.06 0.04 0.5% | 8.09 0.03 0.37% | 8.10 0.01 0.12% | 8.10 0 0% | 8.04 -0.06 -0.74% | 8.02 -0.02 -0.25% | 7.97 -0.05 -0.62% | 7.93 -0.04 -0.5% | 7.99 0.06 0.76% | 8.01 0.02 0.25% | 7.97 -0.04 -0.5% | 7.98 0.01 0.13% | 8.02 | ||||||||||||
| 5 月 | 7.98 0 0% | 7.94 -0.04 -0.5% | 7.81 -0.13 -1.64% | 7.70 -0.11 -1.41% | 7.74 0.04 0.52% | 7.80 0.06 0.78% | 7.74 -0.06 -0.77% | 7.72 -0.02 -0.26% | 7.65 -0.07 -0.91% | 7.65 0 0% | 7.74 0.09 1.18% | 7.68 -0.06 -0.78% | 7.66 -0.02 -0.26% | 7.70 0.04 0.52% | 7.83 0.13 1.69% | 7.82 -0.01 -0.13% | 7.89 0.07 0.9% | 7.91 0.02 0.25% | 7.90 -0.01 -0.13% | 8.00 0.1 1.27% | 7.99 -0.01 -0.13% | 7.8 | ||||||||||
| 6 月 | 7.96 -0.03 -0.38% | 7.94 -0.02 -0.25% | 7.97 0.03 0.38% | 7.98 0.01 0.13% | 7.95 -0.03 -0.38% | 8.00 0.05 0.63% | 7.99 -0.01 -0.13% | 7.90 -0.09 -1.13% | 7.90 0 0% | 7.90 0 0% | 7.86 -0.04 -0.51% | 8.06 0.2 2.54% | 7.98 -0.08 -0.99% | 7.99 0.01 0.13% | 8.00 0.01 0.13% | 7.99 -0.01 -0.13% | 7.89 -0.1 -1.25% | 7.88 -0.01 -0.13% | 7.92 0.04 0.51% | 7.94 0.02 0.25% | 7.97 0.03 0.38% | 7.95 | ||||||||||
| 7 月 | 8.00 0.03 0.38% | 7.97 -0.03 -0.38% | 7.96 -0.01 -0.13% | 7.96 0 0% | 8.01 0.05 0.63% | 8.03 0.02 0.25% | 8.04 0.01 0.12% | 8.03 -0.01 -0.12% | 8.15 0.12 1.49% | 8.15 0 0% | 8.18 0.03 0.37% | 8.12 -0.06 -0.73% | 8.17 0.05 0.62% | 8.17 0 0% | 8.18 0.01 0.12% | 8.17 -0.01 -0.12% | 8.16 -0.01 -0.12% | 8.19 0.03 0.37% | 8.16 -0.03 -0.37% | 8.09 | ||||||||||||
| 8 月 | 8.16 0 0% | 8.15 -0.01 -0.12% | 8.10 -0.05 -0.61% | 8.09 -0.01 -0.12% | 8.16 0.07 0.87% | 7.81 -0.35 -4.29% | 7.83 0.02 0.26% | 8.01 0.18 2.3% | 7.99 -0.02 -0.25% | 8.00 0.01 0.13% | 8.00 0 0% | 8.01 0.01 0.13% | 8.02 0.01 0.12% | 8.01 -0.01 -0.12% | 7.95 -0.06 -0.75% | 7.94 -0.01 -0.13% | 7.94 0 0% | 7.97 0.03 0.38% | 7.98 0.01 0.13% | 7.96 -0.02 -0.25% | 7.97 0.01 0.13% | 7.97 0 0% | 7.98 0.01 0.13% | 7.99 | ||||||||
| 9 月 | 7.96 -0.02 -0.25% | 8.00 0.04 0.5% | 7.98 -0.02 -0.25% | 7.96 -0.02 -0.25% | 8.00 0.04 0.5% | 7.98 -0.02 -0.25% | 8.05 0.07 0.88% | 8.05 0 0% | 8.04 -0.01 -0.12% | 8.02 -0.02 -0.25% | 7.97 -0.05 -0.62% | 8.01 0.04 0.5% | 8.01 0 0% | 8.05 0.04 0.5% | 8.04 -0.01 -0.12% | 8.05 0.01 0.12% | 8.04 -0.01 -0.12% | 8.05 0.01 0.12% | 8.03 -0.02 -0.25% | 8.02 | ||||||||||||
| 10 月 | 8.01 -0.02 -0.25% | 8.05 0.04 0.5% | 8.05 0 0% | 8.04 -0.01 -0.12% | 8.03 -0.01 -0.12% | 8.01 -0.02 -0.25% | 8.02 0.01 0.12% | 8.01 -0.01 -0.12% | 8.00 -0.01 -0.12% | 7.98 -0.02 -0.25% | 8.00 0.02 0.25% | 7.99 -0.01 -0.13% | 8.01 0.02 0.25% | 8.00 -0.01 -0.12% | 8.01 0.01 0.13% | 8.01 0 0% | 7.99 -0.02 -0.25% | 7.99 0 0% | 8.00 0.01 0.13% | 8.00 0 0% | 8.01 | |||||||||||
| 11 月 | 7.98 -0.02 -0.25% | 7.98 0 0% | 7.97 -0.01 -0.13% | 7.95 -0.02 -0.25% | 7.97 0.02 0.25% | 7.98 0.01 0.13% | 7.90 -0.08 -1% | 7.93 0.03 0.38% | 7.93 0 0% | 7.96 0.03 0.38% | 8.00 0.04 0.5% | 8.01 0.01 0.13% | 8.00 -0.01 -0.12% | 7.99 -0.01 -0.13% | 8.01 0.02 0.25% | 8.03 0.02 0.25% | 8.03 0 0% | 8.06 0.03 0.37% | 8.14 0.08 0.99% | 8.16 0.02 0.25% | 8.13 -0.03 -0.37% | 8.16 0.03 0.37% | 8.02 | |||||||||
| 12 月 | 8.26 0.1 1.23% | 8.30 0.04 0.48% | 8.29 -0.01 -0.12% | 8.26 -0.03 -0.36% | 8.28 0.02 0.24% | 8.32 0.04 0.48% | 8.28 -0.04 -0.48% | 8.32 0.04 0.48% | 8.37 0.05 0.6% | 8.37 0 0% | 8.36 -0.01 -0.12% | 8.33 -0.03 -0.36% | 8.24 -0.09 -1.08% | 8.20 -0.04 -0.49% | 8.21 0.01 0.12% | 8.19 -0.02 -0.24% | 8.18 -0.01 -0.12% | 8.17 -0.01 -0.12% | 8.18 0.01 0.12% | 8.20 0.02 0.24% | 8.19 -0.01 -0.12% | 8.23 0.04 0.49% | 8.26 |
說明:最高漲幅:2.92%最低跌幅:-4.29% 最高價:8.37最低價:6.99平均價:7.88,灰色底表示週末,漲130天(6.3)元,跌129天(-4.84)元,平盤44天
3%=3,2%=12,1%=43,0%=116,-0%=2,-1%=4,-2%=33,-3%=90,
| 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 | 2889 | 2590256 | 681 | 19136602 | 7.52 | 7.52 | 7.34 | 7.36 | 0.33 | 0% | 7.36 | 42 | 7.37 | 48 | 13.38 |
| 2016-01-05 | 2889 | 2085725 | 659 | 15238811 | 7.31 | 7.35 | 7.27 | 7.31 | 0.05 | -0.68% | 7.30 | 5 | 7.31 | 2 | 13.29 |
| 2016-01-06 | 2889 | 1227540 | 407 | 8914934 | 7.30 | 7.30 | 7.23 | 7.26 | 0.05 | -0.68% | 7.26 | 19 | 7.28 | 13 | 13.20 |
| 2016-01-07 | 2889 | 2331746 | 710 | 16799805 | 7.24 | 7.27 | 7.17 | 7.22 | 0.04 | -0.55% | 7.21 | 1 | 7.22 | 20 | 13.13 |
| 2016-01-08 | 2889 | 1598592 | 508 | 11532848 | 7.18 | 7.24 | 7.18 | 7.20 | 0.02 | -0.28% | 7.20 | 75 | 7.23 | 15 | 13.09 |
| 2016-01-11 | 2889 | 2418705 | 629 | 17199214 | 7.20 | 7.20 | 7.05 | 7.08 | 0.12 | -1.67% | 7.08 | 9 | 7.10 | 27 | 12.87 |
| 2016-01-12 | 2889 | 1513008 | 344 | 10731313 | 7.15 | 7.15 | 7.06 | 7.08 | 0.00 | 0% | 7.08 | 98 | 7.09 | 3 | 12.87 |
| 2016-01-13 | 2889 | 1548687 | 413 | 10974226 | 7.10 | 7.13 | 7.05 | 7.10 | 0.02 | 0.28% | 7.09 | 10 | 7.10 | 31 | 12.91 |
| 2016-01-14 | 2889 | 4194811 | 495 | 29563687 | 7.05 | 7.09 | 7.02 | 7.03 | 0.07 | -0.99% | 7.03 | 3 | 7.04 | 22 | 12.78 |
| 2016-01-15 | 2889 | 1342139 | 468 | 9435238 | 7.06 | 7.12 | 7.00 | 7.02 | 0.01 | -0.14% | 7.01 | 41 | 7.03 | 84 | 12.76 |
| 2016-01-18 | 2889 | 1626246 | 602 | 11373272 | 6.99 | 7.01 | 6.96 | 6.99 | 0.03 | -0.43% | 6.99 | 37 | 7.01 | 77 | 12.71 |
| 2016-01-19 | 2889 | 1713484 | 460 | 12152540 | 7.00 | 7.18 | 7.00 | 7.18 | 0.19 | 2.72% | 7.18 | 42 | 7.19 | 60 | 13.05 |
| 2016-01-20 | 2889 | 1342914 | 474 | 9500094 | 7.14 | 7.16 | 7.01 | 7.06 | 0.12 | -1.67% | 7.03 | 22 | 7.06 | 7 | 12.84 |
| 2016-01-21 | 2889 | 2196731 | 758 | 15426946 | 7.05 | 7.07 | 7.00 | 7.01 | 0.05 | -0.71% | 7.01 | 15 | 7.02 | 14 | 12.75 |
| 2016-01-22 | 2889 | 1471101 | 559 | 10294827 | 7.02 | 7.05 | 6.97 | 7.00 | 0.01 | -0.14% | 7.00 | 2 | 7.02 | 12 | 12.73 |
| 2016-01-25 | 2889 | 1276614 | 534 | 8995236 | 7.03 | 7.06 | 7.00 | 7.06 | 0.06 | 0.86% | 7.05 | 24 | 7.06 | 102 | 12.84 |
| 2016-01-26 | 2889 | 701480 | 414 | 4926176 | 7.06 | 7.06 | 7.01 | 7.03 | 0.03 | -0.42% | 7.02 | 41 | 7.03 | 7 | 12.78 |
| 2016-01-27 | 2889 | 1213356 | 469 | 8521632 | 7.05 | 7.08 | 6.99 | 6.99 | 0.04 | -0.57% | 6.99 | 144 | 7.03 | 66 | 12.71 |
| 2016-01-28 | 2889 | 654072 | 269 | 4615798 | 7.03 | 7.08 | 7.00 | 7.07 | 0.08 | 1.14% | 7.07 | 19 | 7.08 | 96 | 12.85 |
| 2016-01-29 | 2889 | 2799592 | 665 | 20058129 | 7.06 | 7.25 | 7.06 | 7.22 | 0.15 | 2.12% | 7.20 | 2 | 7.22 | 15 | 13.13 |
| 2016-01-30 | 2889 | 2019586 | 626 | 14667481 | 7.25 | 7.28 | 7.22 | 7.27 | 0.05 | 0.69% | 7.26 | 161 | 7.27 | 22 | 13.22 |
| 2016-02-02 | 2889 | 2092321 | 650 | 15243125 | 7.24 | 7.33 | 7.21 | 7.30 | 0.05 | 0.41% | 7.30 | 10 | 7.31 | 3 | 13.27 |
| 2016-02-03 | 2889 | 1681430 | 698 | 12058601 | 7.20 | 7.23 | 7.12 | 7.20 | 0.10 | -1.37% | 7.18 | 38 | 7.20 | 45 | 13.09 |
| 2016-02-15 | 2889 | 1215398 | 389 | 8712332 | 7.14 | 7.20 | 7.12 | 7.19 | 0.01 | -0.14% | 7.17 | 83 | 7.19 | 41 | 13.07 |
| 2016-02-16 | 2889 | 2552024 | 785 | 18722526 | 7.21 | 7.44 | 7.21 | 7.40 | 0.21 | 2.92% | 7.40 | 9 | 7.41 | 66 | 13.45 |
| 2016-02-17 | 2889 | 1535728 | 568 | 11334736 | 7.40 | 7.43 | 7.34 | 7.38 | 0.02 | -0.27% | 7.36 | 54 | 7.38 | 140 | 13.42 |
| 2016-02-18 | 2889 | 1318551 | 349 | 9740696 | 7.40 | 7.42 | 7.36 | 7.37 | 0.01 | -0.14% | 7.37 | 35 | 7.38 | 53 | 13.40 |
| 2016-02-19 | 2889 | 790257 | 289 | 5813636 | 7.37 | 7.37 | 7.34 | 7.37 | 0.00 | 0% | 7.35 | 44 | 7.37 | 34 | 13.40 |
| 2016-02-22 | 2889 | 894487 | 396 | 6591210 | 7.37 | 7.41 | 7.31 | 7.37 | 0.00 | 0% | 7.36 | 23 | 7.38 | 59 | 13.40 |
| 2016-02-23 | 2889 | 979963 | 372 | 7242264 | 7.40 | 7.42 | 7.36 | 7.36 | 0.01 | -0.14% | 7.36 | 65 | 7.39 | 92 | 13.38 |
| 2016-02-24 | 2889 | 626461 | 424 | 4608604 | 7.39 | 7.39 | 7.33 | 7.35 | 0.01 | -0.14% | 7.35 | 5 | 7.36 | 65 | 13.36 |
| 2016-02-25 | 2889 | 1036335 | 423 | 7634853 | 7.39 | 7.39 | 7.35 | 7.35 | 0.00 | 0% | 7.34 | 11 | 7.35 | 5 | 13.36 |
| 2016-02-26 | 2889 | 2486961 | 730 | 18355487 | 7.36 | 7.42 | 7.34 | 7.38 | 0.03 | 0.41% | 7.38 | 33 | 7.40 | 39 | 13.42 |
| 2016-03-01 | 2889 | 1497396 | 548 | 11152154 | 7.41 | 7.50 | 7.40 | 7.50 | 0.12 | 1.63% | 7.49 | 1 | 7.50 | 83 | 13.64 |
| 2016-03-02 | 2889 | 1834242 | 558 | 13798764 | 7.51 | 7.56 | 7.50 | 7.51 | 0.01 | 0.13% | 7.51 | 18 | 7.52 | 9 | 13.65 |
| 2016-03-03 | 2889 | 2322054 | 626 | 17564125 | 7.53 | 7.60 | 7.52 | 7.57 | 0.06 | 0.8% | 7.56 | 35 | 7.57 | 30 | 13.76 |
| 2016-03-04 | 2889 | 2678527 | 727 | 20499165 | 7.63 | 7.69 | 7.62 | 7.66 | 0.09 | 1.19% | 7.66 | 11 | 7.67 | 8 | 13.93 |
| 2016-03-07 | 2889 | 2979131 | 768 | 23043214 | 7.69 | 7.78 | 7.69 | 7.76 | 0.10 | 1.31% | 7.75 | 9 | 7.76 | 39 | 14.11 |
| 2016-03-08 | 2889 | 2704815 | 694 | 20774933 | 7.76 | 7.77 | 7.63 | 7.68 | 0.08 | -1.03% | 7.68 | 81 | 7.70 | 18 | 13.96 |
| 2016-03-09 | 2889 | 1302288 | 507 | 9979632 | 7.66 | 7.70 | 7.64 | 7.65 | 0.03 | -0.39% | 7.65 | 5 | 7.67 | 1 | 13.91 |
| 2016-03-10 | 2889 | 1524693 | 460 | 11755087 | 7.70 | 7.74 | 7.68 | 7.70 | 0.05 | 0.65% | 7.70 | 82 | 7.72 | 17 | 14.00 |
| 2016-03-11 | 2889 | 1628273 | 595 | 12618269 | 7.70 | 7.79 | 7.70 | 7.77 | 0.07 | 0.91% | 7.75 | 31 | 7.77 | 47 | 14.13 |
| 2016-03-14 | 2889 | 3135881 | 753 | 24719510 | 7.83 | 7.91 | 7.80 | 7.89 | 0.12 | 1.54% | 7.88 | 12 | 7.89 | 2 | 14.35 |
| 2016-03-15 | 2889 | 2917626 | 629 | 22911380 | 7.90 | 7.94 | 7.79 | 7.79 | 0.10 | -1.27% | 7.78 | 32 | 7.79 | 2 | 14.16 |
| 2016-03-16 | 2889 | 1617381 | 446 | 12636814 | 7.78 | 7.85 | 7.78 | 7.82 | 0.03 | 0.39% | 7.82 | 16 | 7.83 | 29 | 14.22 |
| 2016-03-17 | 2889 | 1797828 | 534 | 14082077 | 7.85 | 7.88 | 7.78 | 7.82 | 0.00 | 0% | 7.82 | 56 | 7.83 | 48 | 14.22 |
| 2016-03-18 | 2889 | 1688982 | 489 | 13167615 | 7.82 | 7.82 | 7.78 | 7.79 | 0.03 | -0.38% | 7.79 | 127 | 7.81 | 9 | 14.16 |
| 2016-03-21 | 2889 | 1583393 | 520 | 12393581 | 7.85 | 7.86 | 7.81 | 7.83 | 0.04 | 0.51% | 7.82 | 1 | 7.83 | 2 | 14.24 |
| 2016-03-22 | 2889 | 3100083 | 585 | 24335771 | 7.83 | 7.90 | 7.77 | 7.85 | 0.02 | 0.26% | 7.85 | 12 | 7.86 | 1 | 14.27 |
| 2016-03-23 | 2889 | 2959822 | 602 | 23451687 | 7.85 | 7.95 | 7.85 | 7.93 | 0.08 | 1.02% | 7.92 | 94 | 7.93 | 16 | 14.42 |
| 2016-03-24 | 2889 | 1864401 | 429 | 14779289 | 7.92 | 7.97 | 7.89 | 7.93 | 0.00 | 0% | 7.93 | 62 | 7.94 | 44 | 14.42 |
| 2016-03-25 | 2889 | 1870937 | 334 | 14792852 | 7.95 | 7.95 | 7.88 | 7.89 | 0.04 | -0.5% | 7.89 | 52 | 7.90 | 8 | 14.35 |
| 2016-03-28 | 2889 | 1365446 | 322 | 10774264 | 7.90 | 7.94 | 7.86 | 7.89 | 0.00 | 0% | 7.88 | 11 | 7.89 | 11 | 14.35 |
| 2016-03-29 | 2889 | 4047743 | 876 | 32265632 | 8.04 | 8.06 | 7.90 | 7.90 | 0.01 | 0.13% | 7.90 | 108 | 7.91 | 22 | 13.62 |
| 2016-03-30 | 2889 | 2797663 | 934 | 22305891 | 7.98 | 8.00 | 7.93 | 7.98 | 0.08 | 1.01% | 7.97 | 30 | 7.98 | 59 | 13.76 |
| 2016-03-31 | 2889 | 2650910 | 809 | 21255718 | 8.00 | 8.06 | 7.97 | 7.97 | 0.01 | -0.13% | 7.97 | 46 | 7.98 | 15 | 13.74 |
| 2016-04-01 | 2889 | 3265328 | 578 | 26097094 | 8.00 | 8.03 | 7.97 | 8.00 | 0.03 | 0.38% | 8.00 | 440 | 8.01 | 74 | 13.79 |
| 2016-04-06 | 2889 | 4373903 | 1194 | 34974330 | 8.00 | 8.05 | 7.98 | 8.00 | 0.00 | 0% | 8.00 | 46 | 8.01 | 68 | 13.79 |
| 2016-04-07 | 2889 | 2948563 | 697 | 23617175 | 8.01 | 8.05 | 7.99 | 8.02 | 0.02 | 0.25% | 8.02 | 1 | 8.03 | 140 | 13.83 |
| 2016-04-08 | 2889 | 3124064 | 630 | 25044722 | 8.00 | 8.06 | 7.99 | 8.05 | 0.03 | 0.37% | 8.04 | 3 | 8.05 | 46 | 13.88 |
| 2016-04-11 | 2889 | 1016780 | 442 | 8157830 | 8.05 | 8.05 | 8.01 | 8.04 | 0.01 | -0.12% | 8.03 | 21 | 8.04 | 50 | 13.86 |
| 2016-04-12 | 2889 | 1670033 | 630 | 13388458 | 8.04 | 8.04 | 8.00 | 8.02 | 0.02 | -0.25% | 8.01 | 86 | 8.03 | 15 | 13.83 |
| 2016-04-13 | 2889 | 1846102 | 614 | 14806392 | 8.02 | 8.05 | 8.00 | 8.02 | 0.00 | 0% | 8.02 | 11 | 8.03 | 101 | 13.83 |
| 2016-04-14 | 2889 | 2574843 | 648 | 20727129 | 8.05 | 8.08 | 8.03 | 8.06 | 0.04 | 0.5% | 8.05 | 38 | 8.06 | 36 | 13.90 |
| 2016-04-15 | 2889 | 2814229 | 645 | 22701379 | 8.06 | 8.10 | 8.01 | 8.09 | 0.03 | 0.37% | 8.08 | 508 | 8.09 | 24 | 13.95 |
| 2016-04-18 | 2889 | 2363396 | 406 | 19112945 | 8.09 | 8.10 | 8.07 | 8.10 | 0.01 | 0.12% | 8.09 | 55 | 8.10 | 100 | 13.97 |
| 2016-04-19 | 2889 | 2778035 | 380 | 22474511 | 8.10 | 8.12 | 8.07 | 8.10 | 0.00 | 0% | 8.09 | 16 | 8.10 | 8 | 13.97 |
| 2016-04-20 | 2889 | 3283692 | 507 | 26510646 | 8.10 | 8.12 | 8.04 | 8.04 | 0.06 | -0.74% | 8.04 | 136 | 8.05 | 5 | 13.86 |
| 2016-04-21 | 2889 | 3708748 | 429 | 29785271 | 8.04 | 8.05 | 8.01 | 8.02 | 0.02 | -0.25% | 8.02 | 144 | 8.03 | 34 | 13.83 |
| 2016-04-22 | 2889 | 3744935 | 456 | 29932299 | 8.02 | 8.03 | 7.96 | 7.97 | 0.05 | -0.62% | 7.96 | 49 | 7.97 | 35 | 13.74 |
| 2016-04-25 | 2889 | 3678555 | 671 | 29217803 | 7.97 | 7.98 | 7.92 | 7.93 | 0.04 | -0.5% | 7.92 | 609 | 7.93 | 4 | 13.67 |
| 2016-04-26 | 2889 | 3093147 | 284 | 24612621 | 7.93 | 7.99 | 7.93 | 7.99 | 0.06 | 0.76% | 7.99 | 68 | 8.00 | 273 | 13.78 |
| 2016-04-27 | 2889 | 2083490 | 206 | 16644689 | 7.99 | 8.01 | 7.97 | 8.01 | 0.02 | 0.25% | 8.01 | 68 | 8.02 | 277 | 13.81 |
| 2016-04-28 | 2889 | 2860265 | 290 | 22830226 | 8.00 | 8.03 | 7.96 | 7.97 | 0.04 | -0.5% | 7.96 | 49 | 7.97 | 24 | 13.74 |
| 2016-04-29 | 2889 | 1882936 | 284 | 14996067 | 7.96 | 7.99 | 7.95 | 7.98 | 0.01 | 0.13% | 7.97 | 177 | 7.98 | 32 | 13.76 |
| 2016-05-03 | 2889 | 2140277 | 382 | 17018669 | 7.95 | 7.98 | 7.93 | 7.98 | 0.00 | 0% | 7.97 | 84 | 7.98 | 472 | 13.76 |
| 2016-05-04 | 2889 | 3000007 | 448 | 23842078 | 7.95 | 7.98 | 7.91 | 7.94 | 0.04 | -0.5% | 7.94 | 45 | 7.95 | 84 | 13.69 |
| 2016-05-05 | 2889 | 4453985 | 596 | 34956346 | 7.90 | 7.93 | 7.81 | 7.81 | 0.13 | -1.64% | 7.81 | 185 | 7.82 | 9 | 13.47 |
| 2016-05-06 | 2889 | 3874050 | 567 | 30025332 | 7.78 | 7.78 | 7.70 | 7.70 | 0.11 | -1.41% | 7.70 | 157 | 7.73 | 10 | 13.28 |
| 2016-05-09 | 2889 | 2423542 | 289 | 18813026 | 7.82 | 7.82 | 7.74 | 7.74 | 0.04 | 0.52% | 7.74 | 271 | 7.75 | 75 | 13.34 |
| 2016-05-10 | 2889 | 3152805 | 473 | 24464810 | 7.74 | 7.80 | 7.72 | 7.80 | 0.06 | 0.78% | 7.79 | 50 | 7.80 | 121 | 13.45 |
| 2016-05-11 | 2889 | 2758303 | 458 | 21387378 | 7.81 | 7.86 | 7.73 | 7.74 | 0.06 | -0.77% | 7.73 | 7 | 7.74 | 23 | 13.34 |
| 2016-05-12 | 2889 | 2643477 | 331 | 20369981 | 7.74 | 7.74 | 7.69 | 7.72 | 0.02 | -0.26% | 7.70 | 6 | 7.72 | 62 | 13.31 |
| 2016-05-13 | 2889 | 2964669 | 279 | 22710915 | 7.72 | 7.72 | 7.64 | 7.65 | 0.07 | -0.91% | 7.65 | 80 | 7.66 | 131 | 13.19 |
| 2016-05-16 | 2889 | 1862417 | 279 | 14228430 | 7.65 | 7.69 | 7.63 | 7.65 | 0.00 | 0% | 7.65 | 146 | 7.66 | 104 | 13.19 |
| 2016-05-17 | 2889 | 1454160 | 302 | 11167742 | 7.65 | 7.74 | 7.63 | 7.74 | 0.09 | 1.18% | 7.73 | 100 | 7.74 | 56 | 13.34 |
| 2016-05-18 | 2889 | 1327444 | 296 | 10188554 | 7.74 | 7.74 | 7.65 | 7.68 | 0.06 | -0.78% | 7.68 | 23 | 7.69 | 12 | 13.24 |
| 2016-05-19 | 2889 | 2151674 | 474 | 16499842 | 7.70 | 7.70 | 7.66 | 7.66 | 0.02 | -0.26% | 7.65 | 90 | 7.66 | 4 | 13.21 |
| 2016-05-20 | 2889 | 1501163 | 317 | 11521128 | 7.66 | 7.70 | 7.65 | 7.70 | 0.04 | 0.52% | 7.68 | 23 | 7.70 | 59 | 13.28 |
| 2016-05-23 | 2889 | 1874747 | 464 | 14610906 | 7.70 | 7.84 | 7.68 | 7.83 | 0.13 | 1.69% | 7.82 | 45 | 7.83 | 72 | 13.50 |
| 2016-05-24 | 2889 | 525593 | 225 | 4104967 | 7.80 | 7.85 | 7.78 | 7.82 | 0.01 | -0.13% | 7.81 | 8 | 7.82 | 9 | 13.48 |
| 2016-05-25 | 2889 | 1303953 | 345 | 10240018 | 7.85 | 7.90 | 7.80 | 7.89 | 0.07 | 0.9% | 7.85 | 3 | 7.89 | 78 | 12.14 |
| 2016-05-26 | 2889 | 1338381 | 481 | 10577765 | 7.89 | 7.95 | 7.85 | 7.91 | 0.02 | 0.25% | 7.90 | 1 | 7.91 | 20 | 12.17 |
| 2016-05-27 | 2889 | 1475377 | 378 | 11676811 | 7.90 | 7.95 | 7.88 | 7.90 | 0.01 | -0.13% | 7.90 | 49 | 7.94 | 99 | 12.15 |
| 2016-05-30 | 2889 | 1486018 | 311 | 11821775 | 7.90 | 8.00 | 7.90 | 8.00 | 0.10 | 1.27% | 7.98 | 13 | 8.00 | 9 | 12.31 |
| 2016-05-31 | 2889 | 3120123 | 1064 | 24751838 | 8.00 | 8.00 | 7.88 | 7.99 | 0.01 | -0.12% | 7.99 | 30 | 8.00 | 139 | 12.29 |
| 2016-06-01 | 2889 | 1286162 | 358 | 10214656 | 7.95 | 7.97 | 7.91 | 7.96 | 0.03 | -0.38% | 7.95 | 22 | 7.96 | 15 | 12.25 |
| 2016-06-02 | 2889 | 758957 | 343 | 6020261 | 7.96 | 7.96 | 7.92 | 7.94 | 0.02 | -0.25% | 7.92 | 9 | 7.94 | 39 | 12.22 |
| 2016-06-03 | 2889 | 1008574 | 266 | 8006263 | 7.94 | 7.97 | 7.91 | 7.97 | 0.03 | 0.38% | 7.93 | 20 | 7.97 | 67 | 12.26 |
| 2016-06-04 | 2889 | 392216 | 117 | 3118690 | 7.96 | 7.98 | 7.93 | 7.98 | 0.01 | 0.13% | 7.94 | 29 | 7.98 | 67 | 12.28 |
| 2016-06-06 | 2889 | 1032767 | 323 | 8219516 | 7.98 | 7.99 | 7.95 | 7.95 | 0.03 | -0.38% | 7.95 | 84 | 7.97 | 134 | 12.23 |
| 2016-06-07 | 2889 | 2138978 | 675 | 17054376 | 7.93 | 8.00 | 7.93 | 8.00 | 0.05 | 0.63% | 7.98 | 51 | 8.00 | 85 | 12.31 |
| 2016-06-08 | 2889 | 1647619 | 619 | 13152730 | 7.98 | 8.00 | 7.96 | 7.99 | 0.01 | -0.12% | 7.99 | 14 | 8.00 | 261 | 12.29 |
| 2016-06-13 | 2889 | 1641992 | 535 | 12974508 | 7.96 | 7.96 | 7.87 | 7.90 | 0.09 | -1.13% | 7.90 | 10 | 7.92 | 23 | 12.15 |
| 2016-06-14 | 2889 | 876132 | 346 | 6910845 | 7.89 | 7.94 | 7.86 | 7.90 | 0.00 | 0% | 7.89 | 15 | 7.90 | 44 | 12.15 |
| 2016-06-15 | 2889 | 1941651 | 459 | 15260790 | 7.90 | 7.91 | 7.82 | 7.90 | 0.00 | 0% | 7.89 | 4 | 7.90 | 30 | 12.15 |
| 2016-06-16 | 2889 | 986357 | 391 | 7757530 | 7.89 | 7.90 | 7.85 | 7.86 | 0.04 | -0.51% | 7.86 | 101 | 7.87 | 13 | 12.09 |
| 2016-06-17 | 2889 | 1835898 | 359 | 14670999 | 7.89 | 8.06 | 7.83 | 8.06 | 0.20 | 2.54% | 8.02 | 43 | 8.06 | 86 | 12.40 |
| 2016-06-20 | 2889 | 2149875 | 756 | 17168332 | 8.03 | 8.03 | 7.96 | 7.98 | 0.08 | -0.99% | 7.97 | 136 | 7.98 | 1 | 12.28 |
| 2016-06-21 | 2889 | 1523651 | 673 | 12134778 | 7.95 | 8.00 | 7.91 | 7.99 | 0.01 | 0.13% | 7.96 | 12 | 7.99 | 155 | 12.29 |
| 2016-06-22 | 2889 | 1399729 | 495 | 11187114 | 7.99 | 8.01 | 7.96 | 8.00 | 0.01 | 0.13% | 7.98 | 18 | 8.00 | 22 | 12.31 |
| 2016-06-23 | 2889 | 480088 | 287 | 3829658 | 7.98 | 7.99 | 7.95 | 7.99 | 0.01 | -0.12% | 7.99 | 15 | 8.00 | 180 | 12.29 |
| 2016-06-24 | 2889 | 2840326 | 519 | 22486863 | 8.00 | 8.00 | 7.84 | 7.89 | 0.10 | -1.25% | 7.88 | 9 | 7.89 | 25 | 12.14 |
| 2016-06-27 | 2889 | 1064743 | 460 | 8391943 | 7.84 | 7.94 | 7.84 | 7.88 | 0.01 | -0.13% | 7.88 | 27 | 7.93 | 19 | 12.12 |
| 2016-06-28 | 2889 | 1177165 | 288 | 9290397 | 7.90 | 7.93 | 7.85 | 7.92 | 0.04 | 0.51% | 7.91 | 27 | 7.92 | 26 | 12.18 |
| 2016-06-29 | 2889 | 1513698 | 421 | 12007222 | 7.92 | 7.95 | 7.89 | 7.94 | 0.02 | 0.25% | 7.94 | 35 | 7.95 | 63 | 12.22 |
| 2016-06-30 | 2889 | 1292408 | 475 | 10277204 | 7.94 | 7.97 | 7.92 | 7.97 | 0.03 | 0.38% | 7.96 | 88 | 7.97 | 110 | 12.26 |
| 2016-07-01 | 2889 | 1658384 | 485 | 13251278 | 7.95 | 8.03 | 7.95 | 8.00 | 0.03 | 0.38% | 7.98 | 8 | 8.00 | 11 | 12.31 |
| 2016-07-04 | 2889 | 1253675 | 429 | 9998932 | 7.98 | 7.99 | 7.96 | 7.97 | 0.03 | -0.38% | 7.97 | 33 | 7.98 | 8 | 12.26 |
| 2016-07-06 | 2889 | 1769935 | 452 | 14082483 | 7.96 | 7.98 | 7.92 | 7.96 | 0.03 | -0.13% | 7.96 | 3 | 7.97 | 18 | 12.25 |
| 2016-07-07 | 2889 | 786236 | 348 | 6263672 | 7.96 | 7.98 | 7.94 | 7.96 | 0.00 | 0% | 7.96 | 22 | 7.97 | 20 | 12.25 |
| 2016-07-11 | 2889 | 2948253 | 673 | 23624360 | 7.99 | 8.03 | 7.99 | 8.01 | 0.05 | 0.63% | 8.01 | 178 | 8.02 | 77 | 12.32 |
| 2016-07-12 | 2889 | 1582838 | 361 | 12695811 | 8.01 | 8.04 | 8.01 | 8.03 | 0.02 | 0.25% | 8.02 | 32 | 8.03 | 49 | 12.35 |
| 2016-07-13 | 2889 | 2230950 | 738 | 17916048 | 8.04 | 8.04 | 8.02 | 8.04 | 0.01 | 0.12% | 8.03 | 190 | 8.04 | 179 | 12.37 |
| 2016-07-14 | 2889 | 3553475 | 618 | 28514525 | 8.04 | 8.07 | 8.00 | 8.03 | 0.01 | -0.12% | 8.03 | 77 | 8.04 | 136 | 12.35 |
| 2016-07-15 | 2889 | 8737187 | 1230 | 70641447 | 8.04 | 8.18 | 8.02 | 8.15 | 0.12 | 1.49% | 8.15 | 318 | 8.16 | 10 | 12.54 |
| 2016-07-18 | 2889 | 3934044 | 600 | 32028827 | 8.15 | 8.16 | 8.11 | 8.15 | 0.00 | 0% | 8.14 | 119 | 8.15 | 101 | 12.54 |
| 2016-07-19 | 2889 | 3956907 | 564 | 32327454 | 8.15 | 8.19 | 8.14 | 8.18 | 0.03 | 0.37% | 8.17 | 205 | 8.18 | 30 | 12.58 |
| 2016-07-20 | 2889 | 2468824 | 618 | 20077559 | 8.15 | 8.17 | 8.10 | 8.12 | 0.06 | -0.73% | 8.12 | 46 | 8.13 | 1 | 12.49 |
| 2016-07-21 | 2889 | 3361919 | 682 | 27457322 | 8.15 | 8.19 | 8.13 | 8.17 | 0.05 | 0.62% | 8.16 | 166 | 8.17 | 45 | 12.57 |
| 2016-07-22 | 2889 | 2912228 | 659 | 23755973 | 8.17 | 8.18 | 8.14 | 8.17 | 0.00 | 0% | 8.16 | 38 | 8.17 | 40 | 12.57 |
| 2016-07-25 | 2889 | 3684142 | 697 | 30066766 | 8.17 | 8.20 | 8.12 | 8.18 | 0.01 | 0.12% | 8.17 | 145 | 8.18 | 52 | 12.58 |
| 2016-07-26 | 2889 | 2236371 | 405 | 18262780 | 8.16 | 8.19 | 8.14 | 8.17 | 0.01 | -0.12% | 8.17 | 65 | 8.18 | 1 | 12.57 |
| 2016-07-27 | 2889 | 1670495 | 361 | 13646227 | 8.16 | 8.18 | 8.16 | 8.16 | 0.01 | -0.12% | 8.16 | 209 | 8.17 | 80 | 12.55 |
| 2016-07-28 | 2889 | 2552725 | 589 | 20882184 | 8.17 | 8.20 | 8.15 | 8.19 | 0.03 | 0.37% | 8.18 | 2 | 8.19 | 307 | 12.60 |
| 2016-07-29 | 2889 | 2203139 | 469 | 17991148 | 8.18 | 8.19 | 8.16 | 8.16 | 0.03 | -0.37% | 8.16 | 60 | 8.17 | 331 | 12.55 |
| 2016-08-01 | 2889 | 2283503 | 508 | 18641216 | 8.16 | 8.18 | 8.15 | 8.16 | 0.00 | 0% | 8.16 | 70 | 8.17 | 76 | 12.55 |
| 2016-08-02 | 2889 | 2237213 | 354 | 18248117 | 8.16 | 8.17 | 8.15 | 8.15 | 0.01 | -0.12% | 8.15 | 30 | 8.16 | 249 | 12.54 |
| 2016-08-03 | 2889 | 4272987 | 760 | 34678088 | 8.15 | 8.15 | 8.10 | 8.10 | 0.05 | -0.61% | 8.10 | 117 | 8.11 | 305 | 12.46 |
| 2016-08-04 | 2889 | 4609079 | 852 | 37351355 | 8.11 | 8.13 | 8.09 | 8.09 | 0.01 | -0.12% | 8.09 | 16 | 8.10 | 53 | 12.45 |
| 2016-08-05 | 2889 | 10995134 | 1314 | 89415614 | 8.09 | 8.16 | 8.09 | 8.16 | 0.07 | 0.87% | 8.15 | 146 | 8.16 | 1276 | 12.55 |
| 2016-08-08 | 2889 | 8789097 | 1466 | 68366515 | 7.72 | 7.81 | 7.72 | 7.81 | 0.00 | -4.29% | 7.81 | 198 | 7.82 | 339 | 12.02 |
| 2016-08-09 | 2889 | 2887382 | 676 | 22569081 | 7.81 | 7.84 | 7.79 | 7.83 | 0.02 | 0.26% | 7.83 | 88 | 7.84 | 220 | 12.05 |
| 2016-08-10 | 2889 | 8871952 | 1291 | 70847560 | 7.90 | 8.03 | 7.90 | 8.01 | 0.18 | 2.3% | 8.01 | 218 | 8.02 | 131 | 12.32 |
| 2016-08-11 | 2889 | 4541324 | 567 | 36294656 | 8.01 | 8.02 | 7.97 | 7.99 | 0.02 | -0.25% | 7.99 | 64 | 8.00 | 126 | 12.29 |
| 2016-08-12 | 2889 | 2731430 | 538 | 21857070 | 7.99 | 8.02 | 7.99 | 8.00 | 0.01 | 0.13% | 8.00 | 145 | 8.01 | 198 | 12.31 |
| 2016-08-15 | 2889 | 2692828 | 328 | 21527877 | 8.00 | 8.01 | 7.97 | 8.00 | 0.00 | 0% | 8.00 | 29 | 8.01 | 341 | 12.31 |
| 2016-08-16 | 2889 | 1851911 | 463 | 14812488 | 7.99 | 8.01 | 7.98 | 8.01 | 0.01 | 0.12% | 8.00 | 138 | 8.01 | 119 | 12.32 |
| 2016-08-17 | 2889 | 1659003 | 699 | 13273388 | 7.99 | 8.02 | 7.98 | 8.02 | 0.01 | 0.12% | 8.01 | 65 | 8.02 | 266 | 12.34 |
| 2016-08-18 | 2889 | 2011927 | 396 | 16104583 | 8.00 | 8.03 | 7.97 | 8.01 | 0.01 | -0.12% | 8.01 | 27 | 8.02 | 389 | 12.32 |
| 2016-08-19 | 2889 | 2671773 | 578 | 21321185 | 8.00 | 8.02 | 7.95 | 7.95 | 0.06 | -0.75% | 7.95 | 133 | 7.96 | 1 | 12.23 |
| 2016-08-22 | 2889 | 2175888 | 571 | 17244713 | 7.95 | 7.95 | 7.91 | 7.94 | 0.01 | -0.13% | 7.92 | 8 | 7.94 | 170 | 12.22 |
| 2016-08-23 | 2889 | 950741 | 293 | 7547904 | 7.94 | 7.95 | 7.91 | 7.94 | 0.00 | 0% | 7.93 | 83 | 7.94 | 6 | 12.22 |
| 2016-08-24 | 2889 | 1398269 | 316 | 11121238 | 7.94 | 7.98 | 7.93 | 7.97 | 0.03 | 0.38% | 7.96 | 305 | 7.98 | 313 | 10.77 |
| 2016-08-25 | 2889 | 1017098 | 326 | 8098008 | 7.97 | 7.98 | 7.95 | 7.98 | 0.01 | 0.13% | 7.97 | 10 | 7.98 | 54 | 10.78 |
| 2016-08-26 | 2889 | 1033549 | 339 | 8232710 | 7.97 | 7.98 | 7.95 | 7.96 | 0.02 | -0.25% | 7.96 | 36 | 7.97 | 281 | 10.76 |
| 2016-08-29 | 2889 | 1201758 | 368 | 9573793 | 7.96 | 7.99 | 7.93 | 7.97 | 0.01 | 0.13% | 7.96 | 12 | 7.97 | 122 | 10.77 |
| 2016-08-30 | 2889 | 1131435 | 403 | 9007249 | 7.97 | 7.98 | 7.94 | 7.97 | 0.00 | 0% | 7.97 | 9 | 7.98 | 305 | 10.77 |
| 2016-08-31 | 2889 | 3364287 | 711 | 26773312 | 7.96 | 7.98 | 7.92 | 7.98 | 0.01 | 0.13% | 7.98 | 26 | 7.99 | 159 | 10.78 |
| 2016-09-01 | 2889 | 1112054 | 344 | 8855762 | 7.95 | 7.98 | 7.95 | 7.96 | 0.02 | -0.25% | 7.96 | 143 | 7.97 | 37 | 10.76 |
| 2016-09-02 | 2889 | 1291772 | 309 | 10304605 | 7.95 | 8.00 | 7.94 | 8.00 | 0.04 | 0.5% | 7.99 | 216 | 8.00 | 183 | 10.81 |
| 2016-09-05 | 2889 | 1549679 | 340 | 12369534 | 7.99 | 8.00 | 7.96 | 7.98 | 0.02 | -0.25% | 7.97 | 147 | 7.98 | 53 | 10.78 |
| 2016-09-06 | 2889 | 2470320 | 354 | 19681953 | 7.98 | 7.98 | 7.95 | 7.96 | 0.02 | -0.25% | 7.95 | 441 | 7.96 | 28 | 10.76 |
| 2016-09-07 | 2889 | 2011816 | 408 | 16093615 | 7.96 | 8.02 | 7.96 | 8.00 | 0.04 | 0.5% | 8.00 | 39 | 8.01 | 106 | 10.81 |
| 2016-09-08 | 2889 | 1440530 | 283 | 11505019 | 8.00 | 8.00 | 7.97 | 7.98 | 0.02 | -0.25% | 7.98 | 19 | 8.00 | 255 | 10.78 |
| 2016-09-09 | 2889 | 4905746 | 1022 | 39495834 | 8.01 | 8.07 | 8.01 | 8.05 | 0.07 | 0.88% | 8.04 | 648 | 8.05 | 9 | 10.88 |
| 2016-09-10 | 2889 | 3648756 | 614 | 29367099 | 8.08 | 8.08 | 8.03 | 8.05 | 0.00 | 0% | 8.04 | 41 | 8.05 | 44 | 10.88 |
| 2016-09-12 | 2889 | 2785412 | 641 | 22381529 | 8.05 | 8.05 | 8.02 | 8.04 | 0.01 | -0.12% | 8.04 | 28 | 8.05 | 162 | 10.86 |
| 2016-09-13 | 2889 | 3296806 | 612 | 26397989 | 8.04 | 8.04 | 7.99 | 8.02 | 0.02 | -0.25% | 8.01 | 193 | 8.02 | 21 | 10.84 |
| 2016-09-14 | 2889 | 2618732 | 450 | 20899026 | 8.00 | 8.02 | 7.97 | 7.97 | 0.05 | -0.62% | 7.97 | 152 | 7.98 | 3 | 10.77 |
| 2016-09-19 | 2889 | 1075468 | 396 | 8604602 | 7.97 | 8.01 | 7.97 | 8.01 | 0.04 | 0.5% | 8.00 | 64 | 8.01 | 152 | 10.82 |
| 2016-09-20 | 2889 | 847341 | 350 | 6788813 | 8.00 | 8.03 | 7.99 | 8.01 | 0.00 | 0% | 8.01 | 118 | 8.02 | 381 | 10.82 |
| 2016-09-21 | 2889 | 1649739 | 759 | 13242904 | 8.01 | 8.06 | 7.99 | 8.05 | 0.04 | 0.5% | 8.04 | 19 | 8.05 | 9 | 10.88 |
| 2016-09-22 | 2889 | 950159 | 346 | 7639413 | 8.05 | 8.06 | 8.02 | 8.04 | 0.01 | -0.12% | 8.03 | 23 | 8.04 | 20 | 10.86 |
| 2016-09-23 | 2889 | 1179454 | 369 | 9493124 | 8.05 | 8.06 | 8.03 | 8.05 | 0.01 | 0.12% | 8.05 | 30 | 8.06 | 363 | 10.88 |
| 2016-09-26 | 2889 | 603750 | 178 | 4850052 | 8.04 | 8.04 | 8.02 | 8.04 | 0.01 | -0.12% | 8.03 | 6 | 8.04 | 164 | 10.86 |
| 2016-09-29 | 2889 | 1641036 | 330 | 13208288 | 8.04 | 8.06 | 8.03 | 8.05 | 0.01 | 0.12% | 8.04 | 8 | 8.05 | 146 | 10.88 |
| 2016-09-30 | 2889 | 1640676 | 535 | 13171774 | 8.05 | 8.05 | 8.01 | 8.03 | 0.02 | -0.25% | 8.02 | 112 | 8.03 | 333 | 10.85 |
| 2016-10-03 | 2889 | 862399 | 311 | 6917849 | 8.02 | 8.04 | 8.01 | 8.01 | 0.02 | -0.25% | 8.01 | 134 | 8.02 | 6 | 10.82 |
| 2016-10-04 | 2889 | 1515695 | 495 | 12155653 | 8.01 | 8.05 | 8.00 | 8.05 | 0.04 | 0.5% | 8.04 | 1 | 8.05 | 359 | 10.88 |
| 2016-10-05 | 2889 | 717926 | 208 | 5770378 | 8.04 | 8.05 | 8.03 | 8.05 | 0.00 | 0% | 8.03 | 39 | 8.05 | 169 | 10.88 |
| 2016-10-06 | 2889 | 643777 | 250 | 5173012 | 8.03 | 8.05 | 8.02 | 8.04 | 0.01 | -0.12% | 8.03 | 106 | 8.04 | 324 | 10.86 |
| 2016-10-07 | 2889 | 660375 | 328 | 5298914 | 8.02 | 8.04 | 8.01 | 8.03 | 0.01 | -0.12% | 8.02 | 25 | 8.03 | 288 | 10.85 |
| 2016-10-11 | 2889 | 1381765 | 442 | 11074220 | 8.03 | 8.04 | 8.00 | 8.01 | 0.02 | -0.25% | 8.00 | 348 | 8.01 | 113 | 10.82 |
| 2016-10-12 | 2889 | 1748061 | 394 | 13994648 | 8.01 | 8.02 | 7.99 | 8.02 | 0.01 | 0.12% | 8.01 | 269 | 8.02 | 141 | 10.84 |
| 2016-10-13 | 2889 | 882871 | 309 | 7067593 | 8.01 | 8.02 | 8.00 | 8.01 | 0.01 | -0.12% | 8.00 | 215 | 8.01 | 92 | 10.82 |
| 2016-10-14 | 2889 | 860223 | 322 | 6875589 | 7.98 | 8.01 | 7.98 | 8.00 | 0.01 | -0.12% | 7.99 | 7 | 8.00 | 140 | 10.81 |
| 2016-10-17 | 2889 | 1265279 | 315 | 10104553 | 8.00 | 8.00 | 7.98 | 7.98 | 0.02 | -0.25% | 7.98 | 428 | 7.99 | 20 | 10.78 |
| 2016-10-18 | 2889 | 697728 | 302 | 5576085 | 7.98 | 8.01 | 7.98 | 8.00 | 0.02 | 0.25% | 8.00 | 108 | 8.01 | 51 | 10.81 |
| 2016-10-19 | 2889 | 873876 | 258 | 6992122 | 7.99 | 8.02 | 7.98 | 7.99 | 0.01 | -0.12% | 7.99 | 187 | 8.01 | 28 | 10.80 |
| 2016-10-20 | 2889 | 1181345 | 298 | 9448011 | 7.99 | 8.01 | 7.98 | 8.01 | 0.02 | 0.25% | 8.00 | 8 | 8.01 | 147 | 10.82 |
| 2016-10-21 | 2889 | 527470 | 231 | 4219750 | 8.01 | 8.02 | 7.99 | 8.00 | 0.01 | -0.12% | 7.99 | 354 | 8.00 | 10 | 10.81 |
| 2016-10-24 | 2889 | 936739 | 275 | 7499337 | 8.00 | 8.02 | 7.99 | 8.01 | 0.01 | 0.12% | 8.00 | 163 | 8.01 | 174 | 10.82 |
| 2016-10-25 | 2889 | 705422 | 204 | 5646773 | 8.01 | 8.02 | 8.00 | 8.01 | 0.00 | 0% | 8.00 | 137 | 8.01 | 14 | 10.82 |
| 2016-10-26 | 2889 | 469475 | 168 | 3754720 | 8.01 | 8.01 | 7.99 | 7.99 | 0.02 | -0.25% | 7.99 | 104 | 8.00 | 222 | 10.80 |
| 2016-10-27 | 2889 | 581443 | 238 | 4646898 | 7.99 | 8.00 | 7.98 | 7.99 | 0.00 | 0% | 7.98 | 254 | 7.99 | 45 | 10.80 |
| 2016-10-28 | 2889 | 690024 | 268 | 5517762 | 7.99 | 8.00 | 7.99 | 8.00 | 0.01 | 0.13% | 8.00 | 113 | 8.01 | 180 | 10.81 |
| 2016-10-31 | 2889 | 824937 | 276 | 6584597 | 8.00 | 8.00 | 7.97 | 8.00 | 0.00 | 0% | 7.98 | 87 | 8.00 | 119 | 10.81 |
| 2016-11-01 | 2889 | 820577 | 414 | 6556650 | 7.98 | 8.00 | 7.98 | 7.98 | 0.02 | -0.25% | 7.98 | 280 | 7.99 | 36 | 10.78 |
| 2016-11-02 | 2889 | 1010947 | 361 | 8071906 | 7.98 | 8.00 | 7.97 | 7.98 | 0.00 | 0% | 7.97 | 386 | 7.98 | 37 | 10.78 |
| 2016-11-03 | 2889 | 1091541 | 485 | 8695214 | 7.98 | 7.99 | 7.95 | 7.97 | 0.01 | -0.13% | 7.97 | 10 | 7.98 | 53 | 10.77 |
| 2016-11-04 | 2889 | 1000895 | 248 | 7969054 | 7.99 | 7.99 | 7.95 | 7.95 | 0.02 | -0.25% | 7.95 | 534 | 7.96 | 1 | 10.74 |
| 2016-11-07 | 2889 | 1194173 | 174 | 9511287 | 7.95 | 7.99 | 7.95 | 7.97 | 0.02 | 0.25% | 7.96 | 383 | 7.97 | 9 | 10.77 |
| 2016-11-08 | 2889 | 1145433 | 250 | 9128127 | 7.98 | 7.99 | 7.96 | 7.98 | 0.01 | 0.13% | 7.97 | 113 | 7.98 | 8 | 10.78 |
| 2016-11-09 | 2889 | 3985063 | 596 | 31663629 | 8.00 | 8.00 | 7.89 | 7.90 | 0.08 | -1% | 7.89 | 76 | 7.90 | 58 | 10.68 |
| 2016-11-10 | 2889 | 1229261 | 285 | 9759561 | 7.91 | 7.98 | 7.91 | 7.93 | 0.03 | 0.38% | 7.93 | 179 | 7.95 | 20 | 10.72 |
| 2016-11-11 | 2889 | 2218895 | 320 | 17577303 | 7.92 | 7.97 | 7.91 | 7.93 | 0.00 | 0% | 7.92 | 40 | 7.93 | 56 | 10.72 |
| 2016-11-14 | 2889 | 1247654 | 274 | 9895482 | 7.95 | 7.96 | 7.91 | 7.96 | 0.03 | 0.38% | 7.95 | 62 | 7.96 | 144 | 10.76 |
| 2016-11-15 | 2889 | 1781412 | 445 | 14189666 | 7.95 | 8.00 | 7.93 | 8.00 | 0.04 | 0.5% | 7.98 | 30 | 8.00 | 115 | 10.81 |
| 2016-11-16 | 2889 | 1992234 | 573 | 15956847 | 7.99 | 8.04 | 7.99 | 8.01 | 0.01 | 0.12% | 8.00 | 21 | 8.01 | 5 | 10.82 |
| 2016-11-17 | 2889 | 1466137 | 422 | 11701148 | 8.00 | 8.02 | 7.94 | 8.00 | 0.01 | -0.12% | 7.99 | 60 | 8.00 | 17 | 10.81 |
| 2016-11-18 | 2889 | 691326 | 351 | 5527808 | 8.02 | 8.02 | 7.98 | 7.99 | 0.01 | -0.12% | 7.98 | 324 | 8.00 | 1 | 10.80 |
| 2016-11-21 | 2889 | 914651 | 359 | 7318238 | 8.00 | 8.01 | 7.99 | 8.01 | 0.02 | 0.25% | 8.00 | 39 | 8.01 | 7 | 10.82 |
| 2016-11-22 | 2889 | 1939919 | 572 | 15544757 | 8.00 | 8.04 | 7.97 | 8.03 | 0.02 | 0.25% | 8.03 | 18 | 8.04 | 36 | 10.85 |
| 2016-11-23 | 2889 | 1225057 | 383 | 9819553 | 8.03 | 8.04 | 7.99 | 8.03 | 0.00 | 0% | 8.01 | 17 | 8.03 | 120 | 9.91 |
| 2016-11-24 | 2889 | 2957754 | 619 | 23808196 | 8.03 | 8.08 | 8.00 | 8.06 | 0.03 | 0.37% | 8.06 | 52 | 8.07 | 87 | 9.95 |
| 2016-11-25 | 2889 | 4839141 | 983 | 39343601 | 8.06 | 8.19 | 8.05 | 8.14 | 0.08 | 0.99% | 8.13 | 76 | 8.14 | 20 | 10.05 |
| 2016-11-28 | 2889 | 2916518 | 635 | 23842023 | 8.14 | 8.20 | 8.14 | 8.16 | 0.02 | 0.25% | 8.16 | 12 | 8.17 | 100 | 10.07 |
| 2016-11-29 | 2889 | 1193684 | 360 | 9702506 | 8.16 | 8.17 | 8.10 | 8.13 | 0.03 | -0.37% | 8.13 | 15 | 8.14 | 8 | 10.04 |
| 2016-11-30 | 2889 | 1412669 | 547 | 11513027 | 8.10 | 8.17 | 8.10 | 8.16 | 0.03 | 0.37% | 8.14 | 7 | 8.16 | 31 | 10.07 |
| 2016-12-01 | 2889 | 3393586 | 820 | 27967115 | 8.16 | 8.27 | 8.16 | 8.26 | 0.10 | 1.23% | 8.25 | 324 | 8.26 | 49 | 10.20 |
| 2016-12-02 | 2889 | 4713535 | 928 | 39023342 | 8.28 | 8.32 | 8.22 | 8.30 | 0.04 | 0.48% | 8.30 | 82 | 8.31 | 13 | 10.25 |
| 2016-12-05 | 2889 | 4396584 | 1210 | 36639568 | 8.35 | 8.41 | 8.28 | 8.29 | 0.01 | -0.12% | 8.28 | 87 | 8.29 | 30 | 10.23 |
| 2016-12-06 | 2889 | 2138004 | 474 | 17695118 | 8.30 | 8.33 | 8.25 | 8.26 | 0.03 | -0.36% | 8.26 | 24 | 8.27 | 152 | 10.20 |
| 2016-12-07 | 2889 | 1897798 | 410 | 15677265 | 8.26 | 8.29 | 8.24 | 8.28 | 0.02 | 0.24% | 8.26 | 3 | 8.28 | 18 | 10.22 |
| 2016-12-08 | 2889 | 4093480 | 785 | 34012802 | 8.29 | 8.34 | 8.27 | 8.32 | 0.04 | 0.48% | 8.31 | 50 | 8.32 | 2 | 10.27 |
| 2016-12-09 | 2889 | 1676870 | 505 | 13903779 | 8.32 | 8.33 | 8.28 | 8.28 | 0.04 | -0.48% | 8.28 | 71 | 8.29 | 9 | 10.22 |
| 2016-12-12 | 2889 | 1901381 | 455 | 15814744 | 8.30 | 8.34 | 8.29 | 8.32 | 0.04 | 0.48% | 8.31 | 22 | 8.32 | 37 | 10.27 |
| 2016-12-13 | 2889 | 2459597 | 796 | 20576172 | 8.32 | 8.38 | 8.32 | 8.37 | 0.05 | 0.6% | 8.36 | 26 | 8.37 | 2 | 10.33 |
| 2016-12-14 | 2889 | 1811806 | 828 | 15168318 | 8.37 | 8.41 | 8.35 | 8.37 | 0.00 | 0% | 8.36 | 39 | 8.37 | 36 | 10.33 |
| 2016-12-15 | 2889 | 1679527 | 423 | 14014823 | 8.35 | 8.36 | 8.33 | 8.36 | 0.01 | -0.12% | 8.35 | 1 | 8.36 | 71 | 10.32 |
| 2016-12-16 | 2889 | 1659230 | 439 | 13832825 | 8.33 | 8.36 | 8.32 | 8.33 | 0.03 | -0.36% | 8.32 | 163 | 8.33 | 76 | 10.28 |
| 2016-12-19 | 2889 | 1755710 | 440 | 14530416 | 8.33 | 8.34 | 8.24 | 8.24 | 0.09 | -1.08% | 8.24 | 92 | 8.25 | 8 | 10.17 |
| 2016-12-20 | 2889 | 1715937 | 531 | 14076197 | 8.24 | 8.25 | 8.17 | 8.20 | 0.04 | -0.49% | 8.20 | 363 | 8.21 | 1 | 10.12 |
| 2016-12-21 | 2889 | 1160037 | 365 | 9505819 | 8.20 | 8.23 | 8.18 | 8.21 | 0.01 | 0.12% | 8.21 | 21 | 8.22 | 32 | 10.14 |
| 2016-12-22 | 2889 | 1336653 | 325 | 10941535 | 8.20 | 8.21 | 8.17 | 8.19 | 0.02 | -0.24% | 8.18 | 54 | 8.19 | 77 | 10.11 |
| 2016-12-23 | 2889 | 594970 | 204 | 4864488 | 8.18 | 8.19 | 8.16 | 8.18 | 0.01 | -0.12% | 8.18 | 7 | 8.19 | 184 | 10.10 |
| 2016-12-26 | 2889 | 660715 | 185 | 5396611 | 8.19 | 8.19 | 8.15 | 8.17 | 0.01 | -0.12% | 8.16 | 132 | 8.17 | 22 | 10.09 |
| 2016-12-27 | 2889 | 1150437 | 254 | 9380872 | 8.17 | 8.18 | 8.14 | 8.18 | 0.01 | 0.12% | 8.17 | 22 | 8.18 | 81 | 10.10 |
| 2016-12-28 | 2889 | 793107 | 224 | 6489962 | 8.18 | 8.20 | 8.16 | 8.20 | 0.02 | 0.24% | 8.19 | 7 | 8.20 | 54 | 10.12 |
| 2016-12-29 | 2889 | 657842 | 263 | 5380059 | 8.19 | 8.20 | 8.16 | 8.19 | 0.01 | -0.12% | 8.19 | 40 | 8.20 | 114 | 10.11 |
| 2016-12-30 | 2889 | 860289 | 420 | 7071107 | 8.20 | 8.23 | 8.19 | 8.23 | 0.04 | 0.49% | 8.22 | 6 | 8.23 | 98 | 10.16 |