中福(1435)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 | 6.84 0 0% | 6.78 -0.06 -0.88% | 6.73 -0.05 -0.74% | 6.76 0.03 0.45% | 6.70 -0.06 -0.89% | 6.71 0.01 0.15% | 6.71 0 0% | 6.66 -0.05 -0.75% | 6.59 -0.07 -1.05% | 6.53 -0.06 -0.91% | 6.51 -0.02 -0.31% | 6.55 0.04 0.61% | 6.57 0.02 0.31% | 6.52 -0.05 -0.76% | 6.56 0.04 0.61% | 6.50 -0.06 -0.91% | 6.41 -0.09 -1.38% | 6.39 -0.02 -0.31% | 6.55 | |||||||||||||
| 2 月 | 6.25 -0.14 -2.19% | 6.42 0.17 2.72% | 6.45 0.03 0.47% | 6.38 -0.07 -1.09% | 6.36 -0.02 -0.31% | 6.70 0.34 5.35% | 6.69 -0.01 -0.15% | 6.58 -0.11 -1.64% | 6.60 0.02 0.3% | 6.66 0.06 0.91% | 6.86 0.2 3% | 7.02 0.16 2.33% | 7.20 0.18 2.56% | 7.70 0.5 6.94% | 7.75 0.05 0.65% | 7.82 0.07 0.9% | 7.68 -0.14 -1.79% | 6.96 | ||||||||||||||
| 3 月 | 7.28 -0.4 -5.21% | 7.35 0.07 0.96% | 7.20 -0.15 -2.04% | 7.19 -0.01 -0.14% | 7.02 -0.17 -2.36% | 6.88 -0.14 -1.99% | 6.94 0.06 0.87% | 7.19 0.25 3.6% | 7.11 -0.08 -1.11% | 7.08 -0.03 -0.42% | 6.97 -0.11 -1.55% | 6.97 0 0% | 6.87 -0.1 -1.43% | 6.76 -0.11 -1.6% | 6.75 -0.01 -0.15% | 6.84 0.09 1.33% | 6.93 0.09 1.32% | 6.82 -0.11 -1.59% | 6.76 -0.06 -0.88% | 6.71 -0.05 -0.74% | 6.70 -0.01 -0.15% | 6.94 | ||||||||||
| 4 月 | 6.70 0 0% | 6.79 0.09 1.34% | 6.71 -0.08 -1.18% | 6.75 0.04 0.6% | 6.68 -0.07 -1.04% | 6.75 0.07 1.05% | 6.77 0.02 0.3% | 6.63 -0.14 -2.07% | 6.64 0.01 0.15% | 6.70 0.06 0.9% | 6.83 0.13 1.94% | 6.76 -0.07 -1.02% | 6.95 0.19 2.81% | 6.90 -0.05 -0.72% | 6.82 -0.08 -1.16% | 6.76 -0.06 -0.88% | 6.64 -0.12 -1.78% | 6.50 -0.14 -2.11% | 6.43 -0.07 -1.08% | 6.46 0.03 0.47% | 6.39 -0.07 -1.08% | 6.68 | ||||||||||
| 5 月 | 6.41 0.02 0.31% | 6.41 0 0% | 6.50 0.09 1.4% | 6.42 -0.08 -1.23% | 6.42 0 0% | 6.41 -0.01 -0.16% | 6.34 -0.07 -1.09% | 6.25 -0.09 -1.42% | 6.25 0 0% | 6.28 0.03 0.48% | 6.27 -0.01 -0.16% | 6.27 0 0% | 6.13 -0.14 -2.23% | 6.08 -0.05 -0.82% | 6.15 0.07 1.15% | 6.14 -0.01 -0.16% | 6.10 -0.04 -0.65% | 6.09 -0.01 -0.16% | 6.40 0.31 5.09% | 6.38 -0.02 -0.31% | 6.30 -0.08 -1.25% | 6.29 | ||||||||||
| 6 月 | 6.32 0.02 0.32% | 6.32 0 0% | 6.23 -0.09 -1.42% | 6.30 0.07 1.12% | 6.30 0 0% | 6.23 -0.07 -1.11% | 6.32 0.09 1.44% | 6.24 -0.08 -1.27% | 6.26 0.02 0.32% | 6.27 0.01 0.16% | 6.25 -0.02 -0.32% | 6.27 0.02 0.32% | 6.30 0.03 0.48% | 6.34 0.04 0.63% | 6.29 -0.05 -0.79% | 6.37 0.08 1.27% | 6.30 -0.07 -1.1% | 6.38 0.08 1.27% | 6.38 0 0% | 6.34 -0.04 -0.63% | 6.3 | |||||||||||
| 7 月 | 6.31 -0.03 -0.47% | 6.26 -0.05 -0.79% | 6.24 -0.02 -0.32% | 6.27 0.03 0.48% | 6.25 -0.02 -0.32% | 6.26 0.01 0.16% | 6.21 -0.05 -0.8% | 6.23 0.02 0.32% | 6.27 0.04 0.64% | 6.25 -0.02 -0.32% | 6.42 0.17 2.72% | 6.23 -0.19 -2.96% | 6.25 0.02 0.32% | 6.31 0.06 0.96% | 6.31 0 0% | 6.33 0.02 0.32% | 6.35 0.02 0.32% | 6.33 -0.02 -0.31% | 6.77 0.44 6.95% | 6.82 0.05 0.74% | 6.90 0.08 1.17% | 6.80 -0.1 -1.45% | 6.38 | |||||||||
| 8 月 | 6.61 -0.19 -2.79% | 6.63 0.02 0.3% | 6.60 -0.03 -0.45% | 6.54 -0.06 -0.91% | 6.54 0 0% | 6.48 -0.06 -0.92% | 6.43 -0.05 -0.77% | 6.35 -0.08 -1.24% | 6.32 -0.03 -0.47% | 6.32 0 0% | 6.12 -0.2 -3.16% | 6.00 -0.12 -1.96% | 6.09 0.09 1.5% | 6.07 -0.02 -0.33% | 6.02 -0.05 -0.82% | 6.13 0.11 1.83% | 6.25 0.12 1.96% | 6.19 -0.06 -0.96% | 6.39 0.2 3.23% | 6.17 -0.22 -3.44% | 6.32 0.15 2.43% | 6.31 | ||||||||||
| 9 月 | 6.30 -0.02 -0.32% | 6.25 -0.05 -0.79% | 6.21 -0.04 -0.64% | 6.19 -0.02 -0.32% | 6.23 0.04 0.65% | 6.20 -0.03 -0.48% | 6.21 0.01 0.16% | 6.22 0.01 0.16% | 6.24 0.02 0.32% | 6.20 -0.04 -0.64% | 6.24 0.04 0.65% | 6.17 -0.07 -1.12% | 6.17 0 0% | 6.16 -0.01 -0.16% | 6.05 -0.11 -1.79% | 6.01 -0.04 -0.66% | 6.07 0.06 1% | 6.02 -0.05 -0.82% | 5.98 -0.04 -0.66% | 5.99 0.01 0.17% | 6.08 0.09 1.5% | 6.14 | ||||||||||
| 10 月 | 6.05 -0.03 -0.49% | 6.01 -0.04 -0.66% | 6.04 0.03 0.5% | 6.01 -0.03 -0.5% | 6.02 0.01 0.17% | 6.01 -0.01 -0.17% | 6.00 -0.01 -0.17% | 5.96 -0.04 -0.67% | 5.98 0.02 0.34% | 5.71 -0.27 -4.52% | 5.67 -0.04 -0.7% | 5.45 -0.22 -3.88% | 5.55 0.1 1.83% | 5.50 -0.05 -0.9% | 5.55 0.05 0.91% | 5.60 0.05 0.9% | 5.53 -0.07 -1.25% | 5.41 -0.12 -2.17% | 5.57 0.16 2.96% | 5.67 0.1 1.8% | 5.70 0.03 0.53% | 5.70 0 0% | 5.75 | |||||||||
| 11 月 | 5.71 0.01 0.18% | 5.77 0.06 1.05% | 5.70 -0.07 -1.21% | 5.74 0.04 0.7% | 5.72 -0.02 -0.35% | 5.80 0.08 1.4% | 5.85 0.05 0.86% | 5.80 -0.05 -0.85% | 5.84 0.04 0.69% | 5.82 -0.02 -0.34% | 5.76 -0.06 -1.03% | 5.52 -0.24 -4.17% | 5.61 0.09 1.63% | 5.61 0 0% | 5.64 0.03 0.53% | 5.83 0.19 3.37% | 5.89 0.06 1.03% | 5.85 -0.04 -0.68% | 5.83 -0.02 -0.34% | 5.85 0.02 0.34% | 5.77 | |||||||||||
| 12 月 | 5.85 0 0% | 5.81 -0.04 -0.68% | 5.96 0.15 2.58% | 5.95 -0.01 -0.17% | 5.94 -0.01 -0.17% | 5.91 -0.03 -0.51% | 5.92 0.01 0.17% | 6.07 0.15 2.53% | 6.00 -0.07 -1.15% | 5.95 -0.05 -0.83% | 6.01 0.06 1.01% | 6.08 0.07 1.16% | 6.08 0 0% | 6.07 -0.01 -0.16% | 6.09 0.02 0.33% | 6.06 -0.03 -0.49% | 6.02 -0.04 -0.66% | 6.03 0.01 0.17% | 6.07 0.04 0.66% | 6.06 -0.01 -0.16% | 6.10 0.04 0.66% | 6.10 0 0% | 6.06 -0.04 -0.66% | 6.08 0.02 0.33% | 6.01 |
說明:最高漲幅:6.95%最低跌幅:-5.21% 最高價:7.82最低價:5.41平均價:6.33,灰色底表示週末,漲120天(9.6)元,跌166天(-12.32)元,平盤28天
7%=4,5%=2,4%=1,3%=11,2%=12,1%=46,0%=72,-0%=2,-1%=4,-2%=6,-3%=25,-4%=48,-5%=81,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014-01-02 | 1435 | 417388 | 116 | 2842578 | 6.70 | 6.88 | 6.70 | 6.84 | 0.14 | 0% | 6.77 | 5 | 6.84 | 8 | 0.00 |
| 2014-01-03 | 1435 | 289001 | 65 | 1967726 | 6.79 | 6.84 | 6.75 | 6.78 | 0.06 | -0.88% | 6.78 | 10 | 6.83 | 1 | 0.00 |
| 2014-01-06 | 1435 | 144890 | 48 | 977202 | 6.76 | 6.77 | 6.72 | 6.73 | 0.05 | -0.74% | 6.72 | 8 | 6.73 | 4 | 0.00 |
| 2014-01-07 | 1435 | 245200 | 67 | 1645739 | 6.73 | 6.78 | 6.68 | 6.76 | 0.03 | 0.45% | 6.74 | 8 | 6.76 | 1 | 0.00 |
| 2014-01-08 | 1435 | 235069 | 67 | 1583912 | 6.76 | 6.82 | 6.69 | 6.70 | 0.06 | -0.89% | 6.70 | 6 | 6.76 | 1 | 0.00 |
| 2014-01-09 | 1435 | 688749 | 148 | 4592724 | 6.78 | 6.78 | 6.60 | 6.71 | 0.01 | 0.15% | 6.70 | 1 | 6.71 | 26 | 0.00 |
| 2014-01-10 | 1435 | 181048 | 60 | 1210730 | 6.75 | 6.75 | 6.65 | 6.71 | 0.00 | 0% | 6.67 | 2 | 6.71 | 3 | 0.00 |
| 2014-01-13 | 1435 | 677756 | 169 | 4463419 | 6.68 | 6.71 | 6.53 | 6.66 | 0.05 | -0.75% | 6.58 | 2 | 6.66 | 26 | 0.00 |
| 2014-01-14 | 1435 | 131200 | 54 | 867227 | 6.66 | 6.66 | 6.58 | 6.59 | 0.07 | -1.05% | 6.59 | 1 | 6.60 | 11 | 0.00 |
| 2014-01-15 | 1435 | 134000 | 46 | 880860 | 6.59 | 6.65 | 6.53 | 6.53 | 0.06 | -0.91% | 6.53 | 2 | 6.55 | 3 | 0.00 |
| 2014-01-16 | 1435 | 194309 | 44 | 1269161 | 6.55 | 6.59 | 6.51 | 6.51 | 0.02 | -0.31% | 6.53 | 15 | 6.56 | 5 | 0.00 |
| 2014-01-17 | 1435 | 156012 | 61 | 1023237 | 6.51 | 6.60 | 6.51 | 6.55 | 0.04 | 0.61% | 6.55 | 3 | 6.58 | 2 | 0.00 |
| 2014-01-20 | 1435 | 90000 | 23 | 587870 | 6.55 | 6.57 | 6.51 | 6.57 | 0.02 | 0.31% | 6.52 | 7 | 6.57 | 9 | 0.00 |
| 2014-01-21 | 1435 | 63759 | 29 | 416983 | 6.55 | 6.58 | 6.52 | 6.52 | 0.05 | -0.76% | 6.52 | 13 | 6.57 | 1 | 0.00 |
| 2014-01-22 | 1435 | 75458 | 39 | 494433 | 6.58 | 6.59 | 6.52 | 6.56 | 0.04 | 0.61% | 6.53 | 5 | 6.57 | 4 | 0.00 |
| 2014-01-23 | 1435 | 295023 | 59 | 1912338 | 6.55 | 6.60 | 6.44 | 6.50 | 0.06 | -0.91% | 6.50 | 5 | 6.52 | 10 | 0.00 |
| 2014-01-24 | 1435 | 57484 | 29 | 369381 | 6.42 | 6.44 | 6.41 | 6.41 | 0.09 | -1.38% | 6.41 | 1 | 6.48 | 9 | 0.00 |
| 2014-01-27 | 1435 | 100110 | 39 | 636584 | 6.28 | 6.41 | 6.28 | 6.39 | 0.02 | -0.31% | 6.33 | 17 | 6.39 | 4 | 0.00 |
| 2014-02-05 | 1435 | 185003 | 49 | 1141408 | 5.98 | 6.35 | 5.98 | 6.25 | 0.14 | -2.19% | 6.18 | 5 | 6.25 | 2 | 0.00 |
| 2014-02-06 | 1435 | 134139 | 77 | 857018 | 6.11 | 6.49 | 6.11 | 6.42 | 0.17 | 2.72% | 6.36 | 17 | 6.42 | 57 | 0.00 |
| 2014-02-07 | 1435 | 284004 | 78 | 1820344 | 6.42 | 6.45 | 6.21 | 6.45 | 0.03 | 0.47% | 6.45 | 4 | 6.46 | 80 | 0.00 |
| 2014-02-10 | 1435 | 51250 | 25 | 327113 | 6.45 | 6.45 | 6.35 | 6.38 | 0.07 | -1.09% | 6.38 | 3 | 6.39 | 1 | 0.00 |
| 2014-02-11 | 1435 | 98135 | 43 | 624627 | 6.25 | 6.42 | 6.25 | 6.36 | 0.02 | -0.31% | 6.36 | 3 | 6.40 | 9 | 0.00 |
| 2014-02-12 | 1435 | 1474667 | 252 | 9630880 | 6.38 | 6.74 | 6.34 | 6.70 | 0.34 | 5.35% | 6.65 | 2 | 6.70 | 78 | 0.00 |
| 2014-02-13 | 1435 | 612335 | 141 | 4075410 | 6.65 | 6.70 | 6.55 | 6.69 | 0.01 | -0.15% | 6.61 | 3 | 6.69 | 8 | 0.00 |
| 2014-02-14 | 1435 | 327828 | 69 | 2171013 | 6.65 | 6.65 | 6.58 | 6.58 | 0.11 | -1.64% | 6.58 | 2 | 6.60 | 3 | 0.00 |
| 2014-02-17 | 1435 | 274000 | 63 | 1814580 | 6.56 | 6.66 | 6.56 | 6.60 | 0.02 | 0.3% | 6.60 | 23 | 6.64 | 10 | 0.00 |
| 2014-02-18 | 1435 | 266628 | 78 | 1771423 | 6.65 | 6.69 | 6.60 | 6.66 | 0.06 | 0.91% | 6.65 | 10 | 6.66 | 1 | 0.00 |
| 2014-02-19 | 1435 | 675400 | 174 | 4567873 | 6.68 | 6.86 | 6.62 | 6.86 | 0.20 | 3% | 6.86 | 16 | 6.87 | 5 | 0.00 |
| 2014-02-20 | 1435 | 1490999 | 326 | 10338893 | 6.86 | 7.03 | 6.78 | 7.02 | 0.16 | 2.33% | 7.01 | 25 | 7.02 | 11 | 0.00 |
| 2014-02-21 | 1435 | 1739824 | 482 | 12424012 | 6.99 | 7.28 | 6.99 | 7.20 | 0.18 | 2.56% | 7.20 | 56 | 7.21 | 23 | 0.00 |
| 2014-02-24 | 1435 | 6316630 | 1225 | 48008661 | 7.41 | 7.70 | 7.40 | 7.70 | 0.50 | 6.94% | 7.70 | 227 | 0.00 | 0 | 0.00 |
| 2014-02-25 | 1435 | 4319498 | 996 | 33380282 | 7.75 | 8.00 | 7.50 | 7.75 | 0.05 | 0.65% | 7.75 | 6 | 7.81 | 25 | 0.00 |
| 2014-02-26 | 1435 | 2315255 | 518 | 18234115 | 7.80 | 7.99 | 7.78 | 7.82 | 0.07 | 0.9% | 7.82 | 22 | 7.89 | 11 | 0.00 |
| 2014-02-27 | 1435 | 2454328 | 635 | 18425394 | 7.82 | 7.82 | 7.32 | 7.68 | 0.14 | -1.79% | 7.68 | 9 | 7.70 | 12 | 0.00 |
| 2014-03-03 | 1435 | 1257433 | 363 | 9291932 | 7.60 | 7.60 | 7.28 | 7.28 | 0.40 | -5.21% | 7.28 | 39 | 7.29 | 13 | 0.00 |
| 2014-03-04 | 1435 | 726653 | 228 | 5292675 | 7.25 | 7.40 | 7.20 | 7.35 | 0.07 | 0.96% | 7.30 | 15 | 7.35 | 3 | 0.00 |
| 2014-03-05 | 1435 | 669857 | 177 | 4887629 | 7.45 | 7.49 | 7.20 | 7.20 | 0.15 | -2.04% | 7.20 | 82 | 7.21 | 26 | 0.00 |
| 2014-03-06 | 1435 | 361333 | 114 | 2603744 | 7.20 | 7.29 | 7.18 | 7.19 | 0.01 | -0.14% | 7.19 | 15 | 7.20 | 29 | 0.00 |
| 2014-03-07 | 1435 | 538598 | 179 | 3832403 | 7.09 | 7.25 | 7.02 | 7.02 | 0.17 | -2.36% | 7.02 | 7 | 7.07 | 2 | 0.00 |
| 2014-03-10 | 1435 | 621945 | 196 | 4297211 | 6.88 | 7.08 | 6.87 | 6.88 | 0.14 | -1.99% | 6.88 | 13 | 6.90 | 19 | 0.00 |
| 2014-03-11 | 1435 | 220000 | 92 | 1522600 | 6.88 | 6.98 | 6.88 | 6.94 | 0.06 | 0.87% | 6.93 | 1 | 6.94 | 1 | 0.00 |
| 2014-03-12 | 1435 | 494382 | 208 | 3537985 | 7.15 | 7.21 | 7.01 | 7.19 | 0.25 | 3.6% | 7.17 | 1 | 7.19 | 13 | 0.00 |
| 2014-03-13 | 1435 | 508350 | 142 | 3665302 | 7.22 | 7.30 | 7.11 | 7.11 | 0.08 | -1.11% | 7.11 | 2 | 7.18 | 1 | 0.00 |
| 2014-03-14 | 1435 | 269176 | 99 | 1894210 | 7.00 | 7.10 | 7.00 | 7.08 | 0.03 | -0.42% | 7.02 | 2 | 7.08 | 47 | 0.00 |
| 2014-03-17 | 1435 | 404281 | 136 | 2809027 | 7.03 | 7.05 | 6.88 | 6.97 | 0.11 | -1.55% | 6.91 | 17 | 6.97 | 7 | 0.00 |
| 2014-03-18 | 1435 | 267238 | 95 | 1867953 | 7.05 | 7.09 | 6.94 | 6.97 | 0.00 | 0% | 6.97 | 13 | 7.04 | 6 | 0.00 |
| 2014-03-19 | 1435 | 378242 | 126 | 2608807 | 6.97 | 6.97 | 6.81 | 6.87 | 0.10 | -1.43% | 6.83 | 1 | 6.87 | 9 | 0.00 |
| 2014-03-20 | 1435 | 266594 | 86 | 1816378 | 6.87 | 6.89 | 6.71 | 6.76 | 0.11 | -1.6% | 6.76 | 2 | 6.78 | 2 | 0.00 |
| 2014-03-21 | 1435 | 157824 | 60 | 1067917 | 6.76 | 6.80 | 6.73 | 6.75 | 0.01 | -0.15% | 6.75 | 8 | 6.80 | 13 | 0.00 |
| 2014-03-24 | 1435 | 261290 | 94 | 1750210 | 6.74 | 6.84 | 6.56 | 6.84 | 0.09 | 1.33% | 6.75 | 61 | 6.84 | 5 | 0.00 |
| 2014-03-25 | 1435 | 133388 | 62 | 915408 | 6.84 | 6.94 | 6.80 | 6.93 | 0.09 | 1.32% | 6.86 | 17 | 6.94 | 29 | 0.00 |
| 2014-03-26 | 1435 | 200525 | 71 | 1371697 | 6.93 | 6.97 | 6.80 | 6.82 | 0.11 | -1.59% | 6.82 | 1 | 6.88 | 3 | 0.00 |
| 2014-03-27 | 1435 | 178736 | 72 | 1215173 | 6.82 | 6.89 | 6.75 | 6.76 | 0.06 | -0.88% | 6.76 | 10 | 6.80 | 99 | 0.00 |
| 2014-03-28 | 1435 | 344002 | 71 | 2302802 | 6.76 | 6.79 | 6.64 | 6.71 | 0.05 | -0.74% | 6.71 | 2 | 6.75 | 10 | 0.00 |
| 2014-03-31 | 1435 | 81005 | 33 | 543840 | 6.70 | 6.79 | 6.68 | 6.70 | 0.01 | -0.15% | 6.70 | 34 | 6.78 | 1 | 0.00 |
| 2014-04-01 | 1435 | 116000 | 41 | 776020 | 6.70 | 6.70 | 6.67 | 6.70 | 0.00 | 0% | 6.70 | 1 | 6.75 | 5 | 0.00 |
| 2014-04-02 | 1435 | 356004 | 76 | 2405604 | 6.70 | 6.85 | 6.70 | 6.79 | 0.09 | 1.34% | 6.75 | 20 | 6.79 | 16 | 0.00 |
| 2014-04-03 | 1435 | 69001 | 34 | 465646 | 6.79 | 6.79 | 6.70 | 6.71 | 0.08 | -1.18% | 6.71 | 1 | 6.78 | 10 | 0.00 |
| 2014-04-07 | 1435 | 96066 | 42 | 645982 | 6.70 | 6.80 | 6.66 | 6.75 | 0.04 | 0.6% | 6.75 | 6 | 6.78 | 9 | 0.00 |
| 2014-04-08 | 1435 | 58093 | 35 | 389613 | 6.76 | 6.76 | 6.68 | 6.68 | 0.07 | -1.04% | 6.68 | 18 | 6.74 | 1 | 0.00 |
| 2014-04-09 | 1435 | 197220 | 55 | 1324105 | 6.74 | 6.75 | 6.68 | 6.75 | 0.07 | 1.05% | 6.75 | 12 | 6.76 | 9 | 0.00 |
| 2014-04-10 | 1435 | 322490 | 112 | 2178592 | 6.77 | 6.85 | 6.70 | 6.77 | 0.02 | 0.3% | 6.77 | 1 | 6.78 | 15 | 0.00 |
| 2014-04-11 | 1435 | 130381 | 55 | 872898 | 6.80 | 6.80 | 6.58 | 6.63 | 0.14 | -2.07% | 6.63 | 1 | 6.74 | 3 | 0.00 |
| 2014-04-14 | 1435 | 252003 | 53 | 1684418 | 6.64 | 6.77 | 6.61 | 6.64 | 0.01 | 0.15% | 6.63 | 1 | 6.64 | 7 | 0.00 |
| 2014-04-15 | 1435 | 183474 | 72 | 1236688 | 6.65 | 6.82 | 6.65 | 6.70 | 0.06 | 0.9% | 6.70 | 9 | 6.75 | 1 | 0.00 |
| 2014-04-16 | 1435 | 246000 | 89 | 1664850 | 6.70 | 6.84 | 6.68 | 6.83 | 0.13 | 1.94% | 6.82 | 3 | 6.83 | 1 | 0.00 |
| 2014-04-17 | 1435 | 122451 | 35 | 831446 | 6.83 | 6.83 | 6.75 | 6.76 | 0.07 | -1.02% | 6.76 | 24 | 6.78 | 13 | 0.00 |
| 2014-04-18 | 1435 | 644158 | 176 | 4461487 | 6.72 | 7.08 | 6.72 | 6.95 | 0.19 | 2.81% | 6.86 | 5 | 6.95 | 29 | 0.00 |
| 2014-04-21 | 1435 | 464180 | 119 | 3178108 | 6.98 | 6.98 | 6.79 | 6.90 | 0.05 | -0.72% | 6.81 | 7 | 6.90 | 9 | 0.00 |
| 2014-04-22 | 1435 | 408363 | 100 | 2757840 | 6.72 | 6.88 | 6.72 | 6.82 | 0.08 | -1.16% | 6.73 | 9 | 6.82 | 6 | 0.00 |
| 2014-04-23 | 1435 | 387557 | 87 | 2607731 | 6.80 | 6.80 | 6.70 | 6.76 | 0.06 | -0.88% | 6.75 | 5 | 6.76 | 3 | 0.00 |
| 2014-04-24 | 1435 | 164093 | 46 | 1099293 | 6.73 | 6.75 | 6.64 | 6.64 | 0.12 | -1.78% | 6.70 | 40 | 6.72 | 16 | 0.00 |
| 2014-04-25 | 1435 | 603001 | 144 | 3941006 | 6.64 | 6.68 | 6.48 | 6.50 | 0.14 | -2.11% | 6.50 | 23 | 6.54 | 17 | 0.00 |
| 2014-04-28 | 1435 | 423942 | 81 | 2722918 | 6.41 | 6.48 | 6.40 | 6.43 | 0.07 | -1.08% | 6.43 | 22 | 6.48 | 29 | 0.00 |
| 2014-04-29 | 1435 | 96000 | 40 | 622080 | 6.45 | 6.53 | 6.45 | 6.46 | 0.03 | 0.47% | 6.46 | 4 | 6.50 | 1 | 0.00 |
| 2014-04-30 | 1435 | 331001 | 90 | 2110066 | 6.46 | 6.53 | 6.33 | 6.39 | 0.07 | -1.08% | 6.39 | 3 | 6.41 | 1 | 0.00 |
| 2014-05-02 | 1435 | 39880 | 21 | 257161 | 6.39 | 6.47 | 6.39 | 6.41 | 0.02 | 0.31% | 6.41 | 2 | 6.47 | 5 | 0.00 |
| 2014-05-05 | 1435 | 43000 | 19 | 276580 | 6.46 | 6.46 | 6.41 | 6.41 | 0.00 | 0% | 6.41 | 2 | 6.43 | 1 | 0.00 |
| 2014-05-06 | 1435 | 89111 | 34 | 575660 | 6.41 | 6.52 | 6.41 | 6.50 | 0.09 | 1.4% | 6.46 | 5 | 6.50 | 3 | 0.00 |
| 2014-05-07 | 1435 | 84952 | 24 | 544852 | 6.41 | 6.47 | 6.36 | 6.42 | 0.08 | -1.23% | 6.42 | 8 | 6.47 | 6 | 0.00 |
| 2014-05-08 | 1435 | 127003 | 43 | 819799 | 6.42 | 6.52 | 6.41 | 6.42 | 0.00 | 0% | 6.42 | 22 | 6.49 | 1 | 0.00 |
| 2014-05-09 | 1435 | 106009 | 17 | 680027 | 6.43 | 6.48 | 6.41 | 6.41 | 0.01 | -0.16% | 6.41 | 20 | 6.43 | 1 | 0.00 |
| 2014-05-12 | 1435 | 201000 | 54 | 1279500 | 6.43 | 6.43 | 6.33 | 6.34 | 0.07 | -1.09% | 6.34 | 13 | 6.39 | 1 | 0.00 |
| 2014-05-13 | 1435 | 194772 | 58 | 1226762 | 6.34 | 6.35 | 6.25 | 6.25 | 0.09 | -1.42% | 6.25 | 1 | 6.28 | 1 | 0.00 |
| 2014-05-14 | 1435 | 102000 | 41 | 635800 | 6.25 | 6.28 | 6.20 | 6.25 | 0.00 | 0% | 6.21 | 4 | 6.25 | 7 | 0.00 |
| 2014-05-15 | 1435 | 409014 | 79 | 2528937 | 6.21 | 6.28 | 6.15 | 6.28 | 0.03 | 0.48% | 6.24 | 14 | 6.28 | 4 | 0.00 |
| 2014-05-16 | 1435 | 146000 | 38 | 905930 | 6.20 | 6.29 | 6.16 | 6.27 | 0.01 | -0.16% | 6.21 | 7 | 6.27 | 9 | 0.00 |
| 2014-05-19 | 1435 | 72000 | 27 | 447940 | 6.21 | 6.27 | 6.17 | 6.27 | 0.00 | 0% | 6.21 | 22 | 6.27 | 2 | 0.00 |
| 2014-05-20 | 1435 | 227010 | 64 | 1400351 | 6.23 | 6.26 | 6.12 | 6.13 | 0.14 | -2.23% | 6.13 | 4 | 6.20 | 5 | 0.00 |
| 2014-05-21 | 1435 | 888622 | 216 | 5365882 | 6.15 | 6.15 | 5.98 | 6.08 | 0.05 | -0.82% | 6.02 | 2 | 6.08 | 9 | 0.00 |
| 2014-05-22 | 1435 | 133607 | 49 | 816348 | 6.08 | 6.15 | 6.05 | 6.15 | 0.07 | 1.15% | 6.11 | 7 | 6.15 | 4 | 0.00 |
| 2014-05-23 | 1435 | 74280 | 22 | 453710 | 6.15 | 6.15 | 6.08 | 6.14 | 0.01 | -0.16% | 6.11 | 1 | 6.14 | 1 | 0.00 |
| 2014-05-26 | 1435 | 72695 | 28 | 443787 | 6.09 | 6.15 | 6.09 | 6.10 | 0.04 | -0.65% | 6.09 | 3 | 6.16 | 13 | 0.00 |
| 2014-05-27 | 1435 | 72645 | 28 | 442590 | 6.12 | 6.12 | 6.07 | 6.09 | 0.01 | -0.16% | 6.09 | 12 | 6.10 | 15 | 0.00 |
| 2014-05-28 | 1435 | 495480 | 194 | 3132212 | 6.03 | 6.47 | 6.03 | 6.40 | 0.31 | 5.09% | 6.38 | 17 | 6.40 | 12 | 0.00 |
| 2014-05-29 | 1435 | 127060 | 46 | 808676 | 6.45 | 6.45 | 6.29 | 6.38 | 0.02 | -0.31% | 6.38 | 1 | 6.39 | 7 | 0.00 |
| 2014-05-30 | 1435 | 154160 | 43 | 975281 | 6.32 | 6.38 | 6.30 | 6.30 | 0.08 | -1.25% | 6.30 | 3 | 6.35 | 1 | 0.00 |
| 2014-06-03 | 1435 | 105704 | 48 | 659604 | 6.22 | 6.32 | 6.20 | 6.32 | 0.02 | 0.32% | 6.27 | 3 | 6.32 | 1 | 0.00 |
| 2014-06-04 | 1435 | 71488 | 30 | 451118 | 6.32 | 6.33 | 6.28 | 6.32 | 0.00 | 0% | 6.29 | 1 | 6.32 | 2 | 0.00 |
| 2014-06-05 | 1435 | 197057 | 54 | 1231124 | 6.30 | 6.32 | 6.20 | 6.23 | 0.09 | -1.42% | 6.23 | 2 | 6.24 | 1 | 0.00 |
| 2014-06-06 | 1435 | 206060 | 61 | 1297085 | 6.25 | 6.38 | 6.25 | 6.30 | 0.07 | 1.12% | 6.26 | 1 | 6.30 | 1 | 0.00 |
| 2014-06-09 | 1435 | 38047 | 16 | 238846 | 6.30 | 6.32 | 6.26 | 6.30 | 0.00 | 0% | 6.28 | 10 | 6.30 | 3 | 0.00 |
| 2014-06-10 | 1435 | 97674 | 37 | 612347 | 6.34 | 6.34 | 6.23 | 6.23 | 0.07 | -1.11% | 6.23 | 11 | 6.29 | 1 | 0.00 |
| 2014-06-11 | 1435 | 130072 | 53 | 814033 | 6.25 | 6.33 | 6.22 | 6.32 | 0.09 | 1.44% | 6.25 | 10 | 6.32 | 5 | 0.00 |
| 2014-06-12 | 1435 | 125010 | 47 | 774492 | 6.16 | 6.24 | 6.16 | 6.24 | 0.08 | -1.27% | 6.23 | 10 | 6.24 | 4 | 0.00 |
| 2014-06-13 | 1435 | 78001 | 27 | 488276 | 6.16 | 6.29 | 6.16 | 6.26 | 0.02 | 0.32% | 6.25 | 8 | 6.26 | 10 | 0.00 |
| 2014-06-16 | 1435 | 114136 | 42 | 709533 | 6.20 | 6.27 | 6.20 | 6.27 | 0.01 | 0.16% | 6.26 | 3 | 6.27 | 8 | 0.00 |
| 2014-06-17 | 1435 | 218000 | 47 | 1362720 | 6.27 | 6.30 | 6.23 | 6.25 | 0.02 | -0.32% | 6.23 | 14 | 6.25 | 47 | 0.00 |
| 2014-06-18 | 1435 | 263203 | 101 | 1639742 | 6.22 | 6.30 | 6.17 | 6.27 | 0.02 | 0.32% | 6.21 | 18 | 6.27 | 10 | 0.00 |
| 2014-06-19 | 1435 | 104571 | 42 | 658003 | 6.27 | 6.33 | 6.25 | 6.30 | 0.03 | 0.48% | 6.30 | 2 | 6.32 | 4 | 0.00 |
| 2014-06-20 | 1435 | 130000 | 31 | 816110 | 6.23 | 6.35 | 6.23 | 6.34 | 0.04 | 0.63% | 6.28 | 7 | 6.34 | 2 | 0.00 |
| 2014-06-23 | 1435 | 155001 | 47 | 969486 | 6.38 | 6.38 | 6.21 | 6.29 | 0.05 | -0.79% | 6.29 | 8 | 6.30 | 5 | 0.00 |
| 2014-06-24 | 1435 | 450014 | 147 | 2875458 | 6.29 | 6.50 | 6.29 | 6.37 | 0.08 | 1.27% | 6.31 | 5 | 6.37 | 2 | 0.00 |
| 2014-06-25 | 1435 | 305132 | 91 | 1938759 | 6.37 | 6.48 | 6.30 | 6.30 | 0.07 | -1.1% | 6.29 | 3 | 6.36 | 1 | 0.00 |
| 2014-06-26 | 1435 | 229553 | 70 | 1458214 | 6.32 | 6.39 | 6.31 | 6.38 | 0.08 | 1.27% | 6.38 | 6 | 6.39 | 9 | 0.00 |
| 2014-06-27 | 1435 | 89385 | 40 | 571696 | 6.38 | 6.45 | 6.37 | 6.38 | 0.00 | 0% | 6.37 | 6 | 6.38 | 13 | 0.00 |
| 2014-06-30 | 1435 | 120113 | 52 | 764981 | 6.38 | 6.42 | 6.33 | 6.34 | 0.04 | -0.63% | 6.34 | 4 | 6.39 | 3 | 0.00 |
| 2014-07-01 | 1435 | 136001 | 41 | 859296 | 6.31 | 6.37 | 6.29 | 6.31 | 0.03 | -0.47% | 6.33 | 3 | 6.34 | 3 | 0.00 |
| 2014-07-02 | 1435 | 109145 | 45 | 686829 | 6.31 | 6.35 | 6.26 | 6.26 | 0.05 | -0.79% | 6.26 | 10 | 6.30 | 10 | 0.00 |
| 2014-07-03 | 1435 | 115394 | 42 | 720053 | 6.23 | 6.31 | 6.22 | 6.24 | 0.02 | -0.32% | 6.23 | 3 | 6.29 | 1 | 0.00 |
| 2014-07-04 | 1435 | 96272 | 45 | 597633 | 6.21 | 6.29 | 6.19 | 6.27 | 0.03 | 0.48% | 6.22 | 9 | 6.26 | 4 | 0.00 |
| 2014-07-07 | 1435 | 87324 | 39 | 545186 | 6.27 | 6.29 | 6.21 | 6.25 | 0.02 | -0.32% | 6.25 | 16 | 6.27 | 3 | 0.00 |
| 2014-07-08 | 1435 | 179715 | 50 | 1121075 | 6.24 | 6.28 | 6.21 | 6.26 | 0.01 | 0.16% | 6.26 | 8 | 6.28 | 7 | 0.00 |
| 2014-07-09 | 1435 | 81671 | 32 | 507336 | 6.23 | 6.27 | 6.21 | 6.21 | 0.05 | -0.8% | 6.21 | 14 | 6.25 | 4 | 0.00 |
| 2014-07-10 | 1435 | 144134 | 59 | 897147 | 6.22 | 6.27 | 6.21 | 6.23 | 0.02 | 0.32% | 6.21 | 3 | 6.23 | 26 | 0.00 |
| 2014-07-11 | 1435 | 281493 | 89 | 1756731 | 6.21 | 6.28 | 6.21 | 6.27 | 0.04 | 0.64% | 6.25 | 2 | 6.27 | 21 | 0.00 |
| 2014-07-14 | 1435 | 90002 | 31 | 565372 | 6.27 | 6.30 | 6.25 | 6.25 | 0.02 | -0.32% | 6.25 | 2 | 6.30 | 36 | 0.00 |
| 2014-07-15 | 1435 | 642500 | 196 | 4110069 | 6.32 | 6.48 | 6.26 | 6.42 | 0.17 | 2.72% | 6.42 | 2 | 6.45 | 37 | 0.00 |
| 2014-07-16 | 1435 | 291430 | 91 | 1838015 | 6.42 | 6.42 | 6.22 | 6.23 | 0.19 | -2.96% | 6.23 | 2 | 6.30 | 4 | 0.00 |
| 2014-07-17 | 1435 | 203582 | 82 | 1277805 | 6.28 | 6.40 | 6.25 | 6.25 | 0.02 | 0.32% | 6.24 | 15 | 6.25 | 4 | 0.00 |
| 2014-07-18 | 1435 | 264002 | 89 | 1671492 | 6.30 | 6.38 | 6.26 | 6.31 | 0.06 | 0.96% | 6.28 | 4 | 6.35 | 5 | 0.00 |
| 2014-07-21 | 1435 | 209723 | 76 | 1331192 | 6.35 | 6.39 | 6.31 | 6.31 | 0.00 | 0% | 6.31 | 11 | 6.35 | 5 | 0.00 |
| 2014-07-22 | 1435 | 303768 | 120 | 1922267 | 6.40 | 6.41 | 6.30 | 6.33 | 0.02 | 0.32% | 6.30 | 6 | 6.33 | 1 | 0.00 |
| 2014-07-24 | 1435 | 307653 | 71 | 1940063 | 6.33 | 6.35 | 6.28 | 6.35 | 0.02 | 0.32% | 6.32 | 2 | 6.35 | 14 | 0.00 |
| 2014-07-25 | 1435 | 151317 | 42 | 955327 | 6.36 | 6.36 | 6.29 | 6.33 | 0.02 | -0.31% | 6.30 | 5 | 6.33 | 5 | 0.00 |
| 2014-07-28 | 1435 | 2877305 | 603 | 19262630 | 6.38 | 6.77 | 6.35 | 6.77 | 0.44 | 6.95% | 6.77 | 498 | 0.00 | 0 | 0.00 |
| 2014-07-29 | 1435 | 3392201 | 1054 | 23673756 | 6.90 | 7.18 | 6.80 | 6.82 | 0.05 | 0.74% | 6.81 | 30 | 6.82 | 75 | 0.00 |
| 2014-07-30 | 1435 | 1264507 | 441 | 8820009 | 6.82 | 7.07 | 6.71 | 6.90 | 0.08 | 1.17% | 6.90 | 18 | 6.98 | 2 | 0.00 |
| 2014-07-31 | 1435 | 761112 | 338 | 5187944 | 6.80 | 6.89 | 6.76 | 6.80 | 0.10 | -1.45% | 6.80 | 4 | 6.82 | 15 | 0.00 |
| 2014-08-01 | 1435 | 428373 | 158 | 2854934 | 6.56 | 6.80 | 6.56 | 6.61 | 0.19 | -2.79% | 6.60 | 18 | 6.61 | 1 | 0.00 |
| 2014-08-04 | 1435 | 238388 | 88 | 1582620 | 6.60 | 6.72 | 6.57 | 6.63 | 0.02 | 0.3% | 6.63 | 9 | 6.66 | 1 | 0.00 |
| 2014-08-05 | 1435 | 521666 | 165 | 3473207 | 6.65 | 6.85 | 6.55 | 6.60 | 0.03 | -0.45% | 6.60 | 8 | 6.64 | 5 | 0.00 |
| 2014-08-06 | 1435 | 641001 | 176 | 4165556 | 6.63 | 6.72 | 6.30 | 6.54 | 0.06 | -0.91% | 6.48 | 2 | 6.50 | 5 | 0.00 |
| 2014-08-07 | 1435 | 88000 | 46 | 573270 | 6.46 | 6.57 | 6.45 | 6.54 | 0.00 | 0% | 6.48 | 3 | 6.54 | 1 | 0.00 |
| 2014-08-08 | 1435 | 136000 | 71 | 874290 | 6.52 | 6.52 | 6.36 | 6.48 | 0.06 | -0.92% | 6.38 | 9 | 6.48 | 2 | 0.00 |
| 2014-08-11 | 1435 | 142222 | 62 | 913861 | 6.47 | 6.48 | 6.39 | 6.43 | 0.05 | -0.77% | 6.43 | 7 | 6.45 | 5 | 0.00 |
| 2014-08-12 | 1435 | 370154 | 138 | 2344567 | 6.39 | 6.42 | 6.29 | 6.35 | 0.08 | -1.24% | 6.32 | 1 | 6.35 | 1 | 0.00 |
| 2014-08-13 | 1435 | 244243 | 90 | 1540290 | 6.35 | 6.36 | 6.27 | 6.32 | 0.03 | -0.47% | 6.31 | 5 | 6.32 | 1 | 0.00 |
| 2014-08-14 | 1435 | 400230 | 128 | 2533959 | 6.32 | 6.43 | 6.26 | 6.32 | 0.00 | 0% | 6.27 | 3 | 6.33 | 6 | 0.00 |
| 2014-08-15 | 1435 | 507501 | 152 | 3131530 | 6.31 | 6.31 | 6.11 | 6.12 | 0.20 | -3.16% | 6.12 | 10 | 6.15 | 5 | 0.00 |
| 2014-08-18 | 1435 | 334000 | 102 | 2010400 | 6.19 | 6.19 | 5.93 | 6.00 | 0.12 | -1.96% | 5.97 | 5 | 6.00 | 8 | 0.00 |
| 2014-08-19 | 1435 | 170004 | 61 | 1029364 | 6.18 | 6.18 | 6.00 | 6.09 | 0.09 | 1.5% | 6.08 | 10 | 6.12 | 5 | 0.00 |
| 2014-08-20 | 1435 | 64003 | 23 | 391678 | 6.16 | 6.17 | 6.07 | 6.07 | 0.02 | -0.33% | 6.04 | 1 | 6.08 | 29 | 0.00 |
| 2014-08-21 | 1435 | 154000 | 52 | 929200 | 6.07 | 6.07 | 6.01 | 6.02 | 0.05 | -0.82% | 6.02 | 10 | 6.04 | 5 | 0.00 |
| 2014-08-22 | 1435 | 107114 | 56 | 652555 | 6.04 | 6.16 | 6.02 | 6.13 | 0.11 | 1.83% | 6.12 | 3 | 6.14 | 1 | 0.00 |
| 2014-08-25 | 1435 | 249000 | 73 | 1546330 | 6.18 | 6.29 | 6.13 | 6.25 | 0.12 | 1.96% | 6.22 | 5 | 6.25 | 14 | 0.00 |
| 2014-08-26 | 1435 | 202001 | 59 | 1245046 | 6.25 | 6.25 | 6.06 | 6.19 | 0.06 | -0.96% | 6.19 | 2 | 6.20 | 50 | 0.00 |
| 2014-08-27 | 1435 | 476494 | 159 | 3064740 | 6.62 | 6.62 | 6.35 | 6.39 | 0.20 | 3.23% | 6.38 | 10 | 6.40 | 31 | 0.00 |
| 2014-08-28 | 1435 | 327535 | 97 | 2042086 | 6.39 | 6.39 | 6.15 | 6.17 | 0.22 | -3.44% | 6.17 | 3 | 6.23 | 6 | 0.00 |
| 2014-08-29 | 1435 | 412340 | 108 | 2588348 | 6.20 | 6.36 | 6.20 | 6.32 | 0.15 | 2.43% | 6.30 | 19 | 6.32 | 2 | 0.00 |
| 2014-09-01 | 1435 | 53000 | 25 | 334420 | 6.29 | 6.34 | 6.29 | 6.30 | 0.02 | -0.32% | 6.30 | 2 | 6.33 | 12 | 0.00 |
| 2014-09-02 | 1435 | 180046 | 38 | 1125465 | 6.25 | 6.29 | 6.24 | 6.25 | 0.05 | -0.79% | 6.25 | 38 | 6.27 | 5 | 0.00 |
| 2014-09-03 | 1435 | 74439 | 31 | 463200 | 6.26 | 6.26 | 6.20 | 6.21 | 0.04 | -0.64% | 6.21 | 1 | 6.24 | 3 | 0.00 |
| 2014-09-04 | 1435 | 103598 | 36 | 642957 | 6.28 | 6.28 | 6.16 | 6.19 | 0.02 | -0.32% | 6.19 | 1 | 6.22 | 8 | 0.00 |
| 2014-09-05 | 1435 | 111001 | 42 | 688206 | 6.26 | 6.26 | 6.15 | 6.23 | 0.04 | 0.65% | 6.21 | 2 | 6.23 | 18 | 0.00 |
| 2014-09-09 | 1435 | 131276 | 42 | 812021 | 6.17 | 6.25 | 6.17 | 6.20 | 0.03 | -0.48% | 6.18 | 2 | 6.20 | 20 | 0.00 |
| 2014-09-10 | 1435 | 244369 | 56 | 1517247 | 6.20 | 6.26 | 6.20 | 6.21 | 0.01 | 0.16% | 6.21 | 68 | 6.24 | 6 | 0.00 |
| 2014-09-11 | 1435 | 96429 | 26 | 599965 | 6.26 | 6.26 | 6.21 | 6.22 | 0.01 | 0.16% | 6.23 | 5 | 6.26 | 17 | 0.00 |
| 2014-09-12 | 1435 | 49000 | 16 | 304520 | 6.21 | 6.26 | 6.21 | 6.24 | 0.02 | 0.32% | 6.21 | 8 | 6.24 | 3 | 0.00 |
| 2014-09-15 | 1435 | 164713 | 49 | 1021851 | 6.20 | 6.23 | 6.18 | 6.20 | 0.04 | -0.64% | 6.19 | 76 | 6.20 | 5 | 0.00 |
| 2014-09-16 | 1435 | 194872 | 42 | 1208076 | 6.25 | 6.25 | 6.17 | 6.24 | 0.04 | 0.65% | 6.20 | 1 | 6.24 | 3 | 0.00 |
| 2014-09-17 | 1435 | 127000 | 65 | 786490 | 6.24 | 6.24 | 6.17 | 6.17 | 0.07 | -1.12% | 6.17 | 9 | 6.20 | 15 | 0.00 |
| 2014-09-18 | 1435 | 61567 | 24 | 379199 | 6.17 | 6.17 | 6.15 | 6.17 | 0.00 | 0% | 6.16 | 4 | 6.18 | 1 | 0.00 |
| 2014-09-19 | 1435 | 58176 | 23 | 358715 | 6.17 | 6.17 | 6.16 | 6.16 | 0.01 | -0.16% | 6.16 | 1 | 6.17 | 5 | 0.00 |
| 2014-09-22 | 1435 | 190220 | 76 | 1155984 | 6.16 | 6.20 | 6.00 | 6.05 | 0.11 | -1.79% | 6.05 | 27 | 6.10 | 1 | 0.00 |
| 2014-09-23 | 1435 | 258030 | 61 | 1556352 | 6.01 | 6.11 | 6.01 | 6.01 | 0.04 | -0.66% | 6.01 | 10 | 6.07 | 1 | 0.00 |
| 2014-09-24 | 1435 | 170350 | 51 | 1033490 | 6.04 | 6.12 | 6.04 | 6.07 | 0.06 | 1% | 6.06 | 2 | 6.07 | 1 | 0.00 |
| 2014-09-25 | 1435 | 192000 | 48 | 1157970 | 6.08 | 6.14 | 6.00 | 6.02 | 0.05 | -0.82% | 6.02 | 5 | 6.06 | 12 | 0.00 |
| 2014-09-26 | 1435 | 99082 | 38 | 594925 | 6.00 | 6.06 | 5.96 | 5.98 | 0.04 | -0.66% | 5.99 | 1 | 6.04 | 2 | 0.00 |
| 2014-09-29 | 1435 | 99171 | 33 | 593762 | 5.98 | 6.03 | 5.96 | 5.99 | 0.01 | 0.17% | 5.99 | 45 | 6.02 | 1 | 0.00 |
| 2014-09-30 | 1435 | 204281 | 95 | 1222566 | 6.00 | 6.08 | 5.94 | 6.08 | 0.09 | 1.5% | 6.03 | 2 | 6.08 | 2 | 0.00 |
| 2014-10-01 | 1435 | 41295 | 25 | 249730 | 6.05 | 6.08 | 6.01 | 6.05 | 0.03 | -0.49% | 6.05 | 3 | 6.08 | 20 | 0.00 |
| 2014-10-02 | 1435 | 53000 | 26 | 318730 | 6.05 | 6.05 | 6.00 | 6.01 | 0.04 | -0.66% | 6.01 | 3 | 6.05 | 9 | 0.00 |
| 2014-10-03 | 1435 | 42000 | 21 | 253480 | 6.01 | 6.08 | 6.01 | 6.04 | 0.03 | 0.5% | 6.04 | 4 | 6.08 | 13 | 0.00 |
| 2014-10-06 | 1435 | 91976 | 47 | 554336 | 6.10 | 6.10 | 6.00 | 6.01 | 0.03 | -0.5% | 6.02 | 2 | 6.06 | 5 | 0.00 |
| 2014-10-07 | 1435 | 109000 | 44 | 661330 | 6.01 | 6.15 | 6.01 | 6.02 | 0.01 | 0.17% | 6.02 | 10 | 6.03 | 1 | 0.00 |
| 2014-10-08 | 1435 | 131380 | 41 | 790150 | 6.00 | 6.07 | 6.00 | 6.01 | 0.01 | -0.17% | 6.01 | 1 | 6.05 | 3 | 0.00 |
| 2014-10-09 | 1435 | 74004 | 30 | 445404 | 6.01 | 6.06 | 6.00 | 6.00 | 0.01 | -0.17% | 5.99 | 11 | 6.03 | 1 | 0.00 |
| 2014-10-13 | 1435 | 161220 | 48 | 966570 | 5.99 | 6.08 | 5.95 | 5.96 | 0.04 | -0.67% | 5.95 | 28 | 5.96 | 2 | 0.00 |
| 2014-10-14 | 1435 | 145332 | 36 | 865615 | 5.96 | 6.00 | 5.93 | 5.98 | 0.02 | 0.34% | 5.94 | 4 | 5.99 | 4 | 0.00 |
| 2014-10-15 | 1435 | 254004 | 80 | 1472090 | 5.96 | 5.96 | 5.58 | 5.71 | 0.27 | -4.52% | 5.70 | 3 | 5.75 | 2 | 0.00 |
| 2014-10-16 | 1435 | 209000 | 63 | 1160890 | 5.60 | 5.71 | 5.50 | 5.67 | 0.04 | -0.7% | 5.62 | 4 | 5.67 | 1 | 0.00 |
| 2014-10-17 | 1435 | 174460 | 66 | 962344 | 5.70 | 5.70 | 5.45 | 5.45 | 0.22 | -3.88% | 5.42 | 15 | 5.45 | 21 | 0.00 |
| 2014-10-20 | 1435 | 112000 | 43 | 617920 | 5.54 | 5.59 | 5.45 | 5.55 | 0.10 | 1.83% | 5.50 | 3 | 5.55 | 5 | 0.00 |
| 2014-10-21 | 1435 | 64004 | 22 | 352980 | 5.55 | 5.55 | 5.48 | 5.50 | 0.05 | -0.9% | 5.49 | 1 | 5.50 | 4 | 0.00 |
| 2014-10-22 | 1435 | 167000 | 68 | 932590 | 5.59 | 5.72 | 5.52 | 5.55 | 0.05 | 0.91% | 5.55 | 5 | 5.56 | 20 | 0.00 |
| 2014-10-23 | 1435 | 49290 | 20 | 273197 | 5.54 | 5.63 | 5.53 | 5.60 | 0.05 | 0.9% | 5.53 | 22 | 5.59 | 3 | 0.00 |
| 2014-10-24 | 1435 | 44000 | 21 | 243060 | 5.51 | 5.54 | 5.51 | 5.53 | 0.07 | -1.25% | 5.52 | 13 | 5.54 | 1 | 0.00 |
| 2014-10-27 | 1435 | 168001 | 78 | 918395 | 5.50 | 5.52 | 5.41 | 5.41 | 0.12 | -2.17% | 5.41 | 12 | 5.49 | 3 | 0.00 |
| 2014-10-28 | 1435 | 65187 | 33 | 359308 | 5.43 | 5.58 | 5.43 | 5.57 | 0.16 | 2.96% | 5.50 | 12 | 5.58 | 38 | 0.00 |
| 2014-10-29 | 1435 | 15189 | 10 | 84688 | 5.66 | 5.67 | 5.51 | 5.67 | 0.10 | 1.8% | 5.57 | 6 | 5.68 | 1 | 0.00 |
| 2014-10-30 | 1435 | 81010 | 21 | 461006 | 5.60 | 5.74 | 5.60 | 5.70 | 0.03 | 0.53% | 5.66 | 2 | 5.73 | 10 | 0.00 |
| 2014-10-31 | 1435 | 51001 | 16 | 291315 | 5.74 | 5.74 | 5.70 | 5.70 | 0.00 | 0% | 5.70 | 6 | 5.73 | 3 | 0.00 |
| 2014-11-03 | 1435 | 81030 | 37 | 461781 | 5.70 | 5.77 | 5.66 | 5.71 | 0.01 | 0.18% | 5.69 | 2 | 5.71 | 2 | 0.00 |
| 2014-11-04 | 1435 | 59391 | 34 | 338546 | 5.71 | 5.77 | 5.65 | 5.77 | 0.06 | 1.05% | 5.71 | 1 | 5.76 | 2 | 0.00 |
| 2014-11-05 | 1435 | 104000 | 23 | 601010 | 5.77 | 5.79 | 5.70 | 5.70 | 0.07 | -1.21% | 5.70 | 18 | 5.78 | 1 | 0.00 |
| 2014-11-06 | 1435 | 50000 | 18 | 285080 | 5.70 | 5.74 | 5.70 | 5.74 | 0.04 | 0.7% | 5.69 | 1 | 5.75 | 15 | 0.00 |
| 2014-11-07 | 1435 | 43169 | 28 | 248532 | 5.67 | 5.87 | 5.67 | 5.72 | 0.02 | -0.35% | 5.72 | 2 | 5.86 | 7 | 0.00 |
| 2014-11-10 | 1435 | 37039 | 18 | 213542 | 5.72 | 5.80 | 5.71 | 5.80 | 0.08 | 1.4% | 5.75 | 1 | 5.79 | 2 | 0.00 |
| 2014-11-11 | 1435 | 19266 | 17 | 112611 | 5.79 | 5.86 | 5.79 | 5.85 | 0.05 | 0.86% | 5.85 | 4 | 5.86 | 1 | 0.00 |
| 2014-11-12 | 1435 | 26000 | 12 | 151140 | 5.85 | 5.90 | 5.76 | 5.80 | 0.05 | -0.85% | 5.76 | 4 | 5.80 | 5 | 0.00 |
| 2014-11-13 | 1435 | 26000 | 18 | 150340 | 5.88 | 5.88 | 5.72 | 5.84 | 0.04 | 0.69% | 5.73 | 14 | 5.85 | 6 | 0.00 |
| 2014-11-14 | 1435 | 70447 | 22 | 405021 | 5.77 | 5.84 | 5.71 | 5.82 | 0.02 | -0.34% | 5.71 | 2 | 5.83 | 2 | 0.00 |
| 2014-11-17 | 1435 | 23001 | 11 | 132625 | 5.78 | 5.80 | 5.76 | 5.76 | 0.06 | -1.03% | 5.75 | 2 | 5.76 | 15 | 0.00 |
| 2014-11-18 | 1435 | 42000 | 18 | 235190 | 5.76 | 5.76 | 5.52 | 5.52 | 0.24 | -4.17% | 5.52 | 9 | 5.64 | 2 | 0.00 |
| 2014-11-19 | 1435 | 131001 | 39 | 731305 | 5.64 | 5.70 | 5.54 | 5.61 | 0.09 | 1.63% | 5.55 | 4 | 5.63 | 1 | 0.00 |
| 2014-11-20 | 1435 | 125000 | 40 | 704970 | 5.61 | 5.73 | 5.60 | 5.61 | 0.00 | 0% | 5.60 | 10 | 5.70 | 26 | 0.00 |
| 2014-11-21 | 1435 | 94000 | 29 | 531280 | 5.61 | 5.74 | 5.60 | 5.64 | 0.03 | 0.53% | 5.61 | 2 | 5.66 | 3 | 0.00 |
| 2014-11-24 | 1435 | 185717 | 68 | 1081077 | 5.74 | 5.96 | 5.72 | 5.83 | 0.19 | 3.37% | 5.84 | 3 | 5.93 | 7 | 0.00 |
| 2014-11-25 | 1435 | 116002 | 35 | 680000 | 5.83 | 5.99 | 5.81 | 5.89 | 0.06 | 1.03% | 5.85 | 20 | 5.89 | 6 | 0.00 |
| 2014-11-26 | 1435 | 138145 | 37 | 811306 | 5.90 | 5.97 | 5.83 | 5.85 | 0.04 | -0.68% | 5.85 | 1 | 5.89 | 2 | 0.00 |
| 2014-11-27 | 1435 | 231479 | 44 | 1351852 | 5.86 | 5.90 | 5.82 | 5.83 | 0.02 | -0.34% | 5.82 | 20 | 5.83 | 2 | 0.00 |
| 2014-11-28 | 1435 | 98189 | 54 | 575941 | 5.86 | 5.93 | 5.83 | 5.85 | 0.02 | 0.34% | 5.84 | 1 | 5.89 | 1 | 0.00 |
| 2014-12-01 | 1435 | 127363 | 51 | 734198 | 5.70 | 5.89 | 5.60 | 5.85 | 0.00 | 0% | 5.76 | 4 | 5.85 | 12 | 0.00 |
| 2014-12-02 | 1435 | 101011 | 50 | 588016 | 5.75 | 5.86 | 5.75 | 5.81 | 0.04 | -0.68% | 5.80 | 3 | 5.87 | 7 | 0.00 |
| 2014-12-03 | 1435 | 335082 | 79 | 1980662 | 5.80 | 5.97 | 5.79 | 5.96 | 0.15 | 2.58% | 5.88 | 2 | 5.96 | 2 | 0.00 |
| 2014-12-04 | 1435 | 120363 | 38 | 710680 | 5.91 | 6.04 | 5.88 | 5.95 | 0.01 | -0.17% | 5.91 | 10 | 5.95 | 5 | 0.00 |
| 2014-12-05 | 1435 | 119196 | 52 | 702014 | 5.95 | 5.95 | 5.86 | 5.94 | 0.01 | -0.17% | 5.87 | 5 | 5.94 | 1 | 0.00 |
| 2014-12-08 | 1435 | 117497 | 29 | 691179 | 5.94 | 5.94 | 5.87 | 5.91 | 0.03 | -0.51% | 5.87 | 2 | 5.91 | 3 | 0.00 |
| 2014-12-09 | 1435 | 71002 | 22 | 420190 | 5.90 | 5.98 | 5.90 | 5.92 | 0.01 | 0.17% | 5.92 | 6 | 5.95 | 20 | 0.00 |
| 2014-12-10 | 1435 | 193000 | 66 | 1161120 | 5.95 | 6.15 | 5.95 | 6.07 | 0.15 | 2.53% | 5.95 | 1 | 6.08 | 17 | 0.00 |
| 2014-12-11 | 1435 | 44000 | 17 | 265560 | 6.05 | 6.07 | 6.00 | 6.00 | 0.07 | -1.15% | 6.00 | 3 | 6.04 | 4 | 0.00 |
| 2014-12-12 | 1435 | 43000 | 19 | 255240 | 6.05 | 6.05 | 5.88 | 5.95 | 0.05 | -0.83% | 5.95 | 4 | 6.03 | 1 | 0.00 |
| 2014-12-15 | 1435 | 30177 | 19 | 178672 | 5.95 | 6.04 | 5.88 | 6.01 | 0.06 | 1.01% | 5.90 | 3 | 6.00 | 5 | 0.00 |
| 2014-12-16 | 1435 | 73031 | 43 | 441846 | 5.95 | 6.11 | 5.95 | 6.08 | 0.07 | 1.16% | 5.97 | 5 | 6.08 | 5 | 0.00 |
| 2014-12-17 | 1435 | 211004 | 49 | 1285094 | 6.05 | 6.14 | 6.03 | 6.08 | 0.00 | 0% | 6.02 | 10 | 6.09 | 2 | 0.00 |
| 2014-12-18 | 1435 | 245057 | 38 | 1481742 | 6.10 | 6.10 | 6.00 | 6.07 | 0.01 | -0.16% | 6.00 | 11 | 6.07 | 1 | 0.00 |
| 2014-12-19 | 1435 | 76383 | 30 | 463685 | 6.00 | 6.11 | 6.00 | 6.09 | 0.02 | 0.33% | 6.01 | 3 | 6.09 | 3 | 0.00 |
| 2014-12-22 | 1435 | 109001 | 20 | 659256 | 6.09 | 6.09 | 6.04 | 6.06 | 0.03 | -0.49% | 6.04 | 10 | 6.06 | 15 | 0.00 |
| 2014-12-23 | 1435 | 66569 | 22 | 400744 | 6.03 | 6.08 | 6.01 | 6.02 | 0.04 | -0.66% | 6.02 | 5 | 6.07 | 10 | 0.00 |
| 2014-12-24 | 1435 | 434753 | 65 | 2626318 | 6.01 | 6.12 | 6.01 | 6.03 | 0.01 | 0.17% | 6.03 | 41 | 6.09 | 7 | 0.00 |
| 2014-12-25 | 1435 | 119001 | 54 | 735646 | 6.03 | 6.39 | 6.03 | 6.07 | 0.04 | 0.66% | 6.07 | 1 | 6.08 | 4 | 0.00 |
| 2014-12-26 | 1435 | 108050 | 29 | 657200 | 6.06 | 6.19 | 6.06 | 6.06 | 0.01 | -0.16% | 6.06 | 6 | 6.10 | 6 | 0.00 |
| 2014-12-27 | 1435 | 141001 | 29 | 858765 | 6.10 | 6.15 | 6.06 | 6.10 | 0.04 | 0.66% | 6.09 | 1 | 6.10 | 3 | 0.00 |
| 2014-12-29 | 1435 | 257001 | 57 | 1570446 | 6.10 | 6.14 | 6.05 | 6.10 | 0.00 | 0% | 6.07 | 5 | 6.10 | 9 | 0.00 |
| 2014-12-30 | 1435 | 134001 | 27 | 814196 | 6.10 | 6.10 | 6.04 | 6.06 | 0.04 | -0.66% | 6.05 | 1 | 6.06 | 16 | 0.00 |
| 2014-12-31 | 1435 | 96290 | 31 | 582422 | 6.02 | 6.08 | 6.02 | 6.08 | 0.02 | 0.33% | 6.04 | 2 | 6.08 | 4 | 0.00 |