佳和(1449)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 | 1.84 0 0% | 1.80 -0.04 -2.17% | 1.70 -0.1 -5.56% | 1.70 0 0% | 1.69 -0.01 -0.59% | 1.67 -0.02 -1.18% | 1.73 0.06 3.59% | 1.80 0.07 4.05% | 1.80 0 0% | 1.88 0.08 4.44% | 1.85 -0.03 -1.6% | 1.73 -0.12 -6.49% | 1.71 -0.02 -1.16% | 1.68 -0.03 -1.75% | 1.70 0.02 1.19% | 1.70 0 0% | 1.70 0 0% | 1.68 -0.02 -1.18% | 1.73 | |||||||||||||
| 2 月 | 1.65 -0.03 -1.79% | 1.65 0 0% | 1.69 0.04 2.42% | 1.70 0.01 0.59% | 1.67 -0.03 -1.76% | 1.65 -0.02 -1.2% | 1.64 -0.01 -0.61% | 1.63 -0.01 -0.61% | 1.63 0 0% | 1.59 -0.04 -2.45% | 1.55 -0.04 -2.52% | 1.50 -0.05 -3.23% | 1.54 0.04 2.67% | 1.55 0.01 0.65% | 1.50 -0.05 -3.23% | 1.46 -0.04 -2.67% | 1.46 0 0% | 1.56 | ||||||||||||||
| 3 月 | 1.40 -0.06 -4.11% | 1.46 0.06 4.29% | 1.45 -0.01 -0.68% | 1.44 -0.01 -0.69% | 1.44 0 0% | 1.52 0.08 5.56% | 1.49 -0.03 -1.97% | 1.59 0.1 6.71% | 1.51 -0.08 -5.03% | 1.55 0.04 2.65% | 1.56 0.01 0.65% | 1.59 0.03 1.92% | 1.58 -0.01 -0.63% | 1.56 -0.02 -1.27% | 1.53 -0.03 -1.92% | 1.53 0 0% | 1.55 0.02 1.31% | 1.59 0.04 2.58% | 1.63 0.04 2.52% | 1.67 0.04 2.45% | 1.57 -0.1 -5.99% | 1.54 | ||||||||||
| 4 月 | 1.53 -0.04 -2.55% | 1.55 0.02 1.31% | 1.57 0.02 1.29% | 1.55 -0.02 -1.27% | 1.57 0.02 1.29% | 1.60 0.03 1.91% | 1.59 -0.01 -0.63% | 1.53 -0.06 -3.77% | 1.53 0 0% | 1.55 0.02 1.31% | 1.55 0 0% | 1.51 -0.04 -2.58% | 1.54 0.03 1.99% | 1.60 0.06 3.9% | 1.56 -0.04 -2.5% | 1.65 0.09 5.77% | 1.65 0 0% | 1.59 -0.06 -3.64% | 1.59 0 0% | 1.59 0 0% | 1.60 0.01 0.63% | 1.57 | ||||||||||
| 5 月 | 1.56 -0.04 -2.5% | 1.56 0 0% | 1.56 0 0% | 1.56 0 0% | 1.60 0.04 2.56% | 1.59 -0.01 -0.63% | 1.57 -0.02 -1.26% | 1.52 -0.05 -3.18% | 1.59 0.07 4.61% | 1.58 -0.01 -0.63% | 1.53 -0.05 -3.16% | 1.52 -0.01 -0.65% | 1.52 0 0% | 1.53 0.01 0.66% | 1.55 0.02 1.31% | 1.51 -0.04 -2.58% | 1.55 0.04 2.65% | 1.53 -0.02 -1.29% | 1.45 -0.08 -5.23% | 1.52 0.07 4.83% | 1.48 -0.04 -2.63% | 1.54 | ||||||||||
| 6 月 | 1.51 0.03 2.03% | 1.52 0.01 0.66% | 1.53 0.01 0.66% | 1.54 0.01 0.65% | 1.49 -0.05 -3.25% | 1.53 0.04 2.68% | 1.54 0.01 0.65% | 1.51 -0.03 -1.95% | 1.52 0.01 0.66% | 1.55 0.03 1.97% | 1.54 -0.01 -0.65% | 1.55 0.01 0.65% | 1.54 -0.01 -0.65% | 1.51 -0.03 -1.95% | 1.52 0.01 0.66% | 1.61 0.09 5.92% | 1.55 -0.06 -3.73% | 1.53 -0.02 -1.29% | 1.52 -0.01 -0.65% | 1.53 0.01 0.66% | 1.53 | |||||||||||
| 7 月 | 1.53 0 0% | 1.51 -0.02 -1.31% | 1.53 0.02 1.32% | 1.51 -0.02 -1.31% | 1.55 0.04 2.65% | 1.56 0.01 0.65% | 1.56 0 0% | 1.55 -0.01 -0.64% | 1.57 0.02 1.29% | 1.57 0 0% | 1.52 -0.05 -3.18% | 1.52 0 0% | 1.50 -0.02 -1.32% | 1.50 0 0% | 1.52 0.02 1.33% | 1.51 -0.01 -0.66% | 1.51 0 0% | 1.51 0 0% | 1.52 0.01 0.66% | 1.50 -0.02 -1.32% | 1.51 0.01 0.67% | 1.51 0 0% | 1.53 | |||||||||
| 8 月 | 1.52 0.01 0.66% | 1.50 -0.02 -1.32% | 1.50 0 0% | 1.50 0 0% | 1.48 -0.02 -1.33% | 1.47 -0.01 -0.68% | 1.47 0 0% | 1.47 0 0% | 1.49 0.02 1.36% | 1.50 0.01 0.67% | 1.47 -0.03 -2% | 1.47 0 0% | 1.50 0.03 2.04% | 1.49 -0.01 -0.67% | 1.48 -0.01 -0.67% | 1.49 0.01 0.68% | 1.49 0 0% | 1.49 0 0% | 1.49 0 0% | 1.46 -0.03 -2.01% | 1.48 0.02 1.37% | 1.49 | ||||||||||
| 9 月 | 1.49 0.01 0.68% | 1.50 0.01 0.67% | 1.50 0 0% | 1.48 -0.02 -1.33% | 1.48 0 0% | 1.49 0.01 0.68% | 1.50 0.01 0.67% | 1.50 0 0% | 1.49 -0.01 -0.67% | 1.49 0 0% | 1.50 0.01 0.67% | 1.47 -0.03 -2% | 1.47 0 0% | 1.45 -0.02 -1.36% | 1.46 0.01 0.69% | 1.42 -0.04 -2.74% | 1.44 0.02 1.41% | 1.43 -0.01 -0.69% | 1.44 0.01 0.7% | 1.47 | ||||||||||||
| 10 月 | 1.42 -0.02 -1.39% | 1.44 0.02 1.41% | 1.41 -0.03 -2.08% | 1.45 0.04 2.84% | 1.45 0 0% | 1.44 -0.01 -0.69% | 1.45 0.01 0.69% | 1.48 0.03 2.07% | 1.45 -0.03 -2.03% | 1.43 -0.02 -1.38% | 1.37 -0.06 -4.2% | 1.40 0.03 2.19% | 1.41 0.01 0.71% | 1.45 0.04 2.84% | 1.46 0.01 0.69% | 1.45 -0.01 -0.68% | 1.40 -0.05 -3.45% | 1.46 0.06 4.29% | 1.37 -0.09 -6.16% | 1.37 0 0% | 1.37 0 0% | 1.36 -0.01 -0.73% | 1.43 | |||||||||
| 11 月 | 1.38 0.02 1.47% | 1.38 0 0% | 1.39 0.01 0.72% | 3.63 2.24 161.15% | 3.38 -0.25 -6.89% | 3.15 -0.23 -6.8% | 3.37 0.22 6.98% | 3.60 0.23 6.82% | 3.85 0.25 6.94% | 3.82 -0.03 -0.78% | 3.70 -0.12 -3.14% | 3.68 -0.02 -0.54% | 3.13 | |||||||||||||||||||
| 12 月 | 3.80 0.12 3.26% | 3.74 -0.06 -1.58% | 3.89 0.15 4.01% | 3.88 -0.01 -0.26% | 3.98 0.1 2.58% | 3.95 -0.03 -0.75% | 4.00 0.05 1.27% | 3.98 -0.02 -0.5% | 3.90 -0.08 -2.01% | 4.05 0.15 3.85% | 3.99 -0.06 -1.48% | 3.97 -0.02 -0.5% | 3.98 0.01 0.25% | 3.96 -0.02 -0.5% | 3.96 0 0% | 3.95 -0.01 -0.25% | 3.91 -0.04 -1.01% | 3.90 -0.01 -0.26% | 3.85 -0.05 -1.28% | 3.78 -0.07 -1.82% | 3.84 0.06 1.59% | 3.83 -0.01 -0.26% | 3.92 |
說明:最高漲幅:161.15%最低跌幅:-6.89% 最高價:4.05最低價:1.36平均價:1.84,灰色底表示週末,漲115天(9.38)元,跌129天(-4.83)元,平盤59天
161%=2,7%=5,6%=4,5%=2,4%=12,3%=18,2%=14,1%=57,0%=60,-0%=2,-1%=2,-2%=5,-3%=7,-4%=9,-5%=19,-6%=23,-7%=62,
| 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 | 1449 | 209501 | 28 | 362748 | 1.70 | 1.84 | 1.67 | 1.84 | 0.09 | 0% | 1.79 | 9 | 1.84 | 5 | 0.00 |
| 2014-01-03 | 1449 | 101110 | 16 | 178527 | 1.82 | 1.82 | 1.74 | 1.80 | 0.04 | -2.17% | 1.75 | 13 | 1.78 | 25 | 0.00 |
| 2014-01-06 | 1449 | 329500 | 25 | 559635 | 1.70 | 1.70 | 1.69 | 1.70 | 0.10 | -5.56% | 1.69 | 74 | 1.70 | 6 | 0.00 |
| 2014-01-07 | 1449 | 273470 | 23 | 465432 | 1.75 | 1.75 | 1.70 | 1.70 | 0.00 | 0% | 1.69 | 15 | 1.70 | 59 | 0.00 |
| 2014-01-08 | 1449 | 467867 | 45 | 798219 | 1.68 | 1.75 | 1.68 | 1.69 | 0.01 | -0.59% | 1.69 | 16 | 1.72 | 10 | 0.00 |
| 2014-01-09 | 1449 | 252041 | 29 | 433937 | 1.75 | 1.75 | 1.67 | 1.67 | 0.02 | -1.18% | 1.63 | 30 | 1.67 | 40 | 0.00 |
| 2014-01-10 | 1449 | 336150 | 29 | 590366 | 1.71 | 1.78 | 1.71 | 1.73 | 0.06 | 3.59% | 1.73 | 2 | 1.77 | 3 | 0.00 |
| 2014-01-13 | 1449 | 424100 | 43 | 756858 | 1.81 | 1.81 | 1.70 | 1.80 | 0.07 | 4.05% | 1.78 | 39 | 1.80 | 125 | 0.00 |
| 2014-01-14 | 1449 | 774161 | 37 | 1391048 | 1.85 | 1.85 | 1.75 | 1.80 | 0.00 | 0% | 1.80 | 439 | 1.82 | 9 | 0.00 |
| 2014-01-15 | 1449 | 674595 | 50 | 1247429 | 1.80 | 1.88 | 1.80 | 1.88 | 0.08 | 4.44% | 1.85 | 46 | 1.88 | 67 | 0.00 |
| 2014-01-16 | 1449 | 370916 | 29 | 688662 | 1.92 | 1.92 | 1.85 | 1.85 | 0.03 | -1.6% | 1.85 | 8 | 1.88 | 54 | 0.00 |
| 2014-01-17 | 1449 | 213999 | 30 | 380977 | 1.85 | 1.85 | 1.73 | 1.73 | 0.12 | -6.49% | 0.00 | 0 | 1.73 | 59 | 0.00 |
| 2014-01-20 | 1449 | 263290 | 23 | 449322 | 1.70 | 1.72 | 1.70 | 1.71 | 0.02 | -1.16% | 1.71 | 189 | 1.72 | 140 | 0.00 |
| 2014-01-21 | 1449 | 488763 | 39 | 833105 | 1.70 | 1.71 | 1.68 | 1.68 | 0.03 | -1.75% | 1.68 | 30 | 1.69 | 51 | 0.00 |
| 2014-01-22 | 1449 | 470625 | 37 | 799946 | 1.70 | 1.70 | 1.70 | 1.70 | 0.02 | 1.19% | 1.68 | 40 | 1.70 | 5 | 0.00 |
| 2014-01-23 | 1449 | 201936 | 30 | 342996 | 1.68 | 1.71 | 1.68 | 1.70 | 0.00 | 0% | 1.69 | 20 | 1.70 | 188 | 0.00 |
| 2014-01-24 | 1449 | 284583 | 18 | 483726 | 1.70 | 1.70 | 1.69 | 1.70 | 0.00 | 0% | 1.70 | 1 | 1.71 | 522 | 0.00 |
| 2014-01-27 | 1449 | 422000 | 18 | 713520 | 1.70 | 1.70 | 1.68 | 1.68 | 0.02 | -1.18% | 1.68 | 2 | 1.69 | 64 | 0.00 |
| 2014-02-05 | 1449 | 438679 | 45 | 732405 | 1.75 | 1.75 | 1.65 | 1.65 | 0.03 | -1.79% | 1.64 | 10 | 1.65 | 44 | 0.00 |
| 2014-02-06 | 1449 | 151625 | 25 | 250097 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0% | 1.65 | 28 | 1.67 | 4 | 0.00 |
| 2014-02-07 | 1449 | 293887 | 26 | 499519 | 1.71 | 1.71 | 1.69 | 1.69 | 0.04 | 2.42% | 1.68 | 10 | 1.69 | 83 | 0.00 |
| 2014-02-10 | 1449 | 278044 | 28 | 472444 | 1.71 | 1.71 | 1.69 | 1.70 | 0.01 | 0.59% | 1.70 | 1 | 1.73 | 62 | 0.00 |
| 2014-02-11 | 1449 | 300415 | 29 | 503762 | 1.70 | 1.70 | 1.67 | 1.67 | 0.03 | -1.76% | 1.66 | 35 | 1.67 | 7 | 0.00 |
| 2014-02-12 | 1449 | 475501 | 37 | 786076 | 1.67 | 1.67 | 1.65 | 1.65 | 0.02 | -1.2% | 1.65 | 4 | 1.67 | 21 | 0.00 |
| 2014-02-13 | 1449 | 643651 | 49 | 1058946 | 1.70 | 1.70 | 1.64 | 1.64 | 0.01 | -0.61% | 1.63 | 75 | 1.64 | 46 | 0.00 |
| 2014-02-14 | 1449 | 693500 | 45 | 1135845 | 1.64 | 1.64 | 1.63 | 1.63 | 0.01 | -0.61% | 1.63 | 1 | 1.64 | 17 | 0.00 |
| 2014-02-17 | 1449 | 333717 | 28 | 543642 | 1.63 | 1.63 | 1.62 | 1.63 | 0.00 | 0% | 1.62 | 87 | 1.69 | 5 | 0.00 |
| 2014-02-18 | 1449 | 299500 | 29 | 479303 | 1.69 | 1.69 | 1.59 | 1.59 | 0.04 | -2.45% | 1.59 | 9 | 1.60 | 46 | 0.00 |
| 2014-02-19 | 1449 | 422001 | 36 | 664790 | 1.63 | 1.63 | 1.55 | 1.55 | 0.04 | -2.52% | 1.55 | 4 | 1.58 | 13 | 0.00 |
| 2014-02-20 | 1449 | 628692 | 56 | 958663 | 1.59 | 1.59 | 1.50 | 1.50 | 0.05 | -3.23% | 1.50 | 163 | 1.53 | 60 | 0.00 |
| 2014-02-21 | 1449 | 836801 | 64 | 1268732 | 1.55 | 1.55 | 1.50 | 1.54 | 0.04 | 2.67% | 1.53 | 30 | 1.54 | 7 | 0.00 |
| 2014-02-24 | 1449 | 623984 | 60 | 951011 | 1.54 | 1.56 | 1.47 | 1.55 | 0.01 | 0.65% | 1.55 | 36 | 1.56 | 3 | 0.00 |
| 2014-02-25 | 1449 | 431000 | 37 | 644510 | 1.57 | 1.57 | 1.48 | 1.50 | 0.05 | -3.23% | 1.50 | 105 | 1.51 | 5 | 0.00 |
| 2014-02-26 | 1449 | 601545 | 66 | 880038 | 1.50 | 1.50 | 1.45 | 1.46 | 0.04 | -2.67% | 1.46 | 10 | 1.48 | 40 | 0.00 |
| 2014-02-27 | 1449 | 517559 | 59 | 764846 | 1.49 | 1.52 | 1.46 | 1.46 | 0.00 | 0% | 1.45 | 18 | 1.46 | 65 | 0.00 |
| 2014-03-03 | 1449 | 369002 | 37 | 535122 | 1.48 | 1.51 | 1.40 | 1.40 | 0.06 | -4.11% | 1.40 | 89 | 1.46 | 40 | 0.00 |
| 2014-03-04 | 1449 | 767206 | 49 | 1087298 | 1.40 | 1.46 | 1.40 | 1.46 | 0.06 | 4.29% | 1.45 | 2 | 1.46 | 6 | 0.00 |
| 2014-03-05 | 1449 | 644507 | 60 | 948410 | 1.52 | 1.52 | 1.44 | 1.45 | 0.01 | -0.68% | 1.44 | 10 | 1.45 | 73 | 0.00 |
| 2014-03-06 | 1449 | 560451 | 43 | 807778 | 1.47 | 1.47 | 1.44 | 1.44 | 0.01 | -0.69% | 1.43 | 45 | 1.44 | 67 | 0.00 |
| 2014-03-07 | 1449 | 450500 | 32 | 652175 | 1.49 | 1.49 | 1.44 | 1.44 | 0.00 | 0% | 1.43 | 30 | 1.44 | 23 | 0.00 |
| 2014-03-10 | 1449 | 1079800 | 67 | 1629311 | 1.46 | 1.52 | 1.46 | 1.52 | 0.08 | 5.56% | 1.51 | 19 | 1.52 | 9 | 0.00 |
| 2014-03-11 | 1449 | 687498 | 59 | 1030985 | 1.52 | 1.52 | 1.48 | 1.49 | 0.03 | -1.97% | 1.48 | 140 | 1.49 | 33 | 0.00 |
| 2014-03-12 | 1449 | 889446 | 68 | 1302333 | 1.45 | 1.59 | 1.45 | 1.59 | 0.10 | 6.71% | 1.59 | 36 | 0.00 | 0 | 0.00 |
| 2014-03-13 | 1449 | 771004 | 77 | 1189934 | 1.59 | 1.59 | 1.51 | 1.51 | 0.08 | -5.03% | 1.51 | 124 | 1.55 | 101 | 0.00 |
| 2014-03-14 | 1449 | 612200 | 47 | 927900 | 1.51 | 1.55 | 1.51 | 1.55 | 0.04 | 2.65% | 1.55 | 86 | 1.56 | 7 | 0.00 |
| 2014-03-17 | 1449 | 774143 | 68 | 1221667 | 1.59 | 1.62 | 1.51 | 1.56 | 0.01 | 0.65% | 1.53 | 40 | 1.56 | 15 | 0.00 |
| 2014-03-18 | 1449 | 459432 | 46 | 708510 | 1.48 | 1.60 | 1.48 | 1.59 | 0.03 | 1.92% | 1.55 | 67 | 1.59 | 21 | 0.00 |
| 2014-03-19 | 1449 | 124722 | 28 | 198002 | 1.59 | 1.60 | 1.57 | 1.58 | 0.01 | -0.63% | 1.58 | 19 | 1.59 | 15 | 0.00 |
| 2014-03-20 | 1449 | 306520 | 21 | 476110 | 1.58 | 1.59 | 1.55 | 1.56 | 0.02 | -1.27% | 1.56 | 81 | 1.57 | 4 | 0.00 |
| 2014-03-21 | 1449 | 282000 | 26 | 430280 | 1.51 | 1.55 | 1.51 | 1.53 | 0.03 | -1.92% | 1.53 | 98 | 1.54 | 10 | 0.00 |
| 2014-03-24 | 1449 | 256786 | 28 | 392235 | 1.53 | 1.53 | 1.52 | 1.53 | 0.00 | 0% | 1.52 | 57 | 1.53 | 17 | 0.00 |
| 2014-03-25 | 1449 | 105979 | 27 | 162974 | 1.53 | 1.55 | 1.53 | 1.55 | 0.02 | 1.31% | 1.53 | 20 | 1.55 | 51 | 0.00 |
| 2014-03-26 | 1449 | 134507 | 18 | 213460 | 1.59 | 1.59 | 1.57 | 1.59 | 0.04 | 2.58% | 1.57 | 10 | 1.59 | 79 | 0.00 |
| 2014-03-27 | 1449 | 436608 | 38 | 703142 | 1.59 | 1.63 | 1.59 | 1.63 | 0.04 | 2.52% | 1.62 | 40 | 1.63 | 41 | 0.00 |
| 2014-03-28 | 1449 | 133250 | 20 | 220486 | 1.64 | 1.67 | 1.64 | 1.67 | 0.04 | 2.45% | 1.65 | 20 | 1.67 | 13 | 0.00 |
| 2014-03-31 | 1449 | 235012 | 41 | 369722 | 1.59 | 1.60 | 1.56 | 1.57 | 0.10 | -5.99% | 1.56 | 47 | 1.57 | 2 | 0.00 |
| 2014-04-01 | 1449 | 71361 | 18 | 109264 | 1.57 | 1.57 | 1.53 | 1.53 | 0.04 | -2.55% | 1.53 | 12 | 1.54 | 7 | 0.00 |
| 2014-04-02 | 1449 | 142327 | 29 | 222027 | 1.54 | 1.58 | 1.54 | 1.55 | 0.02 | 1.31% | 1.55 | 7 | 1.56 | 10 | 0.00 |
| 2014-04-03 | 1449 | 44361 | 11 | 69523 | 1.59 | 1.59 | 1.56 | 1.57 | 0.02 | 1.29% | 1.56 | 10 | 1.57 | 14 | 0.00 |
| 2014-04-07 | 1449 | 57470 | 31 | 90078 | 1.53 | 1.60 | 1.53 | 1.55 | 0.02 | -1.27% | 1.55 | 9 | 1.59 | 22 | 0.00 |
| 2014-04-08 | 1449 | 314844 | 174 | 469922 | 1.57 | 1.57 | 1.45 | 1.57 | 0.02 | 1.29% | 1.56 | 20 | 1.57 | 60 | 0.00 |
| 2014-04-09 | 1449 | 336350 | 108 | 530015 | 1.57 | 1.60 | 1.56 | 1.60 | 0.03 | 1.91% | 1.60 | 51 | 1.62 | 11 | 0.00 |
| 2014-04-10 | 1449 | 247902 | 86 | 395863 | 1.60 | 1.60 | 1.59 | 1.59 | 0.01 | -0.63% | 1.54 | 5 | 1.59 | 25 | 0.00 |
| 2014-04-11 | 1449 | 101558 | 34 | 155539 | 1.59 | 1.59 | 1.51 | 1.53 | 0.06 | -3.77% | 1.53 | 10 | 1.55 | 20 | 0.00 |
| 2014-04-14 | 1449 | 26110 | 31 | 40250 | 1.56 | 1.56 | 1.53 | 1.53 | 0.00 | 0% | 1.53 | 1 | 1.55 | 15 | 0.00 |
| 2014-04-15 | 1449 | 175251 | 35 | 269353 | 1.51 | 1.55 | 1.51 | 1.55 | 0.02 | 1.31% | 1.55 | 8 | 1.56 | 10 | 0.00 |
| 2014-04-16 | 1449 | 133297 | 26 | 206578 | 1.51 | 1.55 | 1.51 | 1.55 | 0.00 | 0% | 1.53 | 1 | 1.55 | 70 | 0.00 |
| 2014-04-17 | 1449 | 52818 | 27 | 81803 | 1.55 | 1.55 | 1.51 | 1.51 | 0.04 | -2.58% | 1.51 | 24 | 1.55 | 18 | 0.00 |
| 2014-04-18 | 1449 | 47758 | 35 | 72936 | 1.57 | 1.57 | 1.51 | 1.54 | 0.03 | 1.99% | 1.54 | 1 | 1.55 | 18 | 0.00 |
| 2014-04-21 | 1449 | 387503 | 32 | 613462 | 1.55 | 1.60 | 1.55 | 1.60 | 0.06 | 3.9% | 1.60 | 123 | 1.62 | 63 | 0.00 |
| 2014-04-22 | 1449 | 207412 | 47 | 324500 | 1.60 | 1.60 | 1.55 | 1.56 | 0.04 | -2.5% | 1.56 | 52 | 1.57 | 20 | 0.00 |
| 2014-04-23 | 1449 | 771014 | 96 | 1246550 | 1.56 | 1.65 | 1.56 | 1.65 | 0.09 | 5.77% | 1.63 | 10 | 1.65 | 21 | 0.00 |
| 2014-04-24 | 1449 | 756170 | 74 | 1302579 | 1.69 | 1.74 | 1.65 | 1.65 | 0.00 | 0% | 1.63 | 10 | 1.65 | 2 | 0.00 |
| 2014-04-25 | 1449 | 403743 | 32 | 655255 | 1.65 | 1.66 | 1.59 | 1.59 | 0.06 | -3.64% | 1.59 | 10 | 1.60 | 15 | 0.00 |
| 2014-04-28 | 1449 | 141728 | 26 | 225050 | 1.59 | 1.59 | 1.58 | 1.59 | 0.00 | 0% | 1.58 | 20 | 1.59 | 3 | 0.00 |
| 2014-04-29 | 1449 | 318002 | 25 | 511383 | 1.61 | 1.61 | 1.59 | 1.59 | 0.00 | 0% | 1.56 | 2 | 1.60 | 30 | 0.00 |
| 2014-04-30 | 1449 | 371000 | 28 | 601620 | 1.61 | 1.63 | 1.60 | 1.60 | 0.01 | 0.63% | 1.60 | 27 | 1.62 | 100 | 0.00 |
| 2014-05-02 | 1449 | 249200 | 25 | 396139 | 1.60 | 1.60 | 1.51 | 1.56 | 0.04 | -2.5% | 1.55 | 19 | 1.56 | 13 | 0.00 |
| 2014-05-05 | 1449 | 43133 | 21 | 67327 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00 | 0% | 1.55 | 20 | 1.56 | 10 | 0.00 |
| 2014-05-06 | 1449 | 92528 | 17 | 144372 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00 | 0% | 1.55 | 20 | 1.56 | 124 | 0.00 |
| 2014-05-07 | 1449 | 81000 | 11 | 126510 | 1.59 | 1.59 | 1.56 | 1.56 | 0.00 | 0% | 1.56 | 1 | 1.58 | 7 | 0.00 |
| 2014-05-08 | 1449 | 133183 | 27 | 212120 | 1.59 | 1.60 | 1.57 | 1.60 | 0.04 | 2.56% | 1.58 | 2 | 1.60 | 121 | 0.00 |
| 2014-05-09 | 1449 | 74319 | 16 | 118842 | 1.60 | 1.60 | 1.55 | 1.59 | 0.01 | -0.63% | 1.56 | 3 | 1.60 | 120 | 0.00 |
| 2014-05-12 | 1449 | 33351 | 16 | 52627 | 1.60 | 1.60 | 1.57 | 1.57 | 0.02 | -1.26% | 1.55 | 20 | 1.57 | 1 | 0.00 |
| 2014-05-13 | 1449 | 38222 | 11 | 57730 | 1.59 | 1.59 | 1.50 | 1.52 | 0.05 | -3.18% | 1.52 | 25 | 1.56 | 1 | 0.00 |
| 2014-05-14 | 1449 | 255347 | 45 | 406640 | 1.60 | 1.60 | 1.58 | 1.59 | 0.07 | 4.61% | 1.58 | 5 | 1.59 | 17 | 0.00 |
| 2014-05-15 | 1449 | 120633 | 26 | 192181 | 1.60 | 1.60 | 1.58 | 1.58 | 0.01 | -0.63% | 1.57 | 5 | 1.58 | 28 | 0.00 |
| 2014-05-16 | 1449 | 83003 | 17 | 128115 | 1.53 | 1.58 | 1.53 | 1.53 | 0.05 | -3.16% | 1.52 | 10 | 1.53 | 11 | 0.00 |
| 2014-05-19 | 1449 | 105114 | 21 | 160287 | 1.50 | 1.56 | 1.50 | 1.52 | 0.01 | -0.65% | 1.52 | 6 | 1.55 | 5 | 0.00 |
| 2014-05-20 | 1449 | 245519 | 31 | 372735 | 1.52 | 1.52 | 1.51 | 1.52 | 0.00 | 0% | 1.52 | 13 | 1.54 | 1 | 0.00 |
| 2014-05-21 | 1449 | 128722 | 23 | 199622 | 1.51 | 1.58 | 1.51 | 1.53 | 0.01 | 0.66% | 1.53 | 3 | 1.57 | 2 | 0.00 |
| 2014-05-22 | 1449 | 66265 | 16 | 103093 | 1.52 | 1.58 | 1.52 | 1.55 | 0.02 | 1.31% | 1.53 | 1 | 1.55 | 16 | 0.00 |
| 2014-05-23 | 1449 | 8650 | 14 | 13141 | 1.59 | 1.59 | 1.51 | 1.51 | 0.04 | -2.58% | 1.53 | 3 | 1.58 | 63 | 0.00 |
| 2014-05-26 | 1449 | 86762 | 33 | 133565 | 1.50 | 1.55 | 1.50 | 1.55 | 0.04 | 2.65% | 1.55 | 6 | 1.59 | 14 | 0.00 |
| 2014-05-27 | 1449 | 13698 | 16 | 20965 | 1.57 | 1.57 | 1.53 | 1.53 | 0.02 | -1.29% | 1.51 | 10 | 1.55 | 26 | 0.00 |
| 2014-05-28 | 1449 | 257303 | 26 | 377492 | 1.53 | 1.53 | 1.45 | 1.45 | 0.08 | -5.23% | 1.45 | 176 | 1.50 | 1 | 0.00 |
| 2014-05-29 | 1449 | 37288 | 16 | 56586 | 1.52 | 1.52 | 1.52 | 1.52 | 0.07 | 4.83% | 1.48 | 1 | 1.52 | 33 | 0.00 |
| 2014-05-30 | 1449 | 99499 | 20 | 148180 | 1.50 | 1.51 | 1.48 | 1.48 | 0.04 | -2.63% | 1.49 | 50 | 1.52 | 20 | 0.00 |
| 2014-06-03 | 1449 | 36691 | 15 | 54917 | 1.51 | 1.51 | 1.51 | 1.51 | 0.03 | 2.03% | 1.51 | 1 | 1.53 | 2 | 0.00 |
| 2014-06-04 | 1449 | 57817 | 21 | 88017 | 1.54 | 1.54 | 1.51 | 1.52 | 0.01 | 0.66% | 1.52 | 14 | 1.54 | 2 | 0.00 |
| 2014-06-05 | 1449 | 1297 | 3 | 1983 | 1.53 | 1.53 | 1.53 | 1.53 | 0.01 | 0.66% | 1.50 | 1 | 1.53 | 15 | 0.00 |
| 2014-06-06 | 1449 | 53000 | 15 | 82139 | 1.56 | 1.56 | 1.54 | 1.54 | 0.01 | 0.65% | 1.54 | 2 | 1.55 | 13 | 0.00 |
| 2014-06-09 | 1449 | 149135 | 20 | 224608 | 1.54 | 1.54 | 1.49 | 1.49 | 0.05 | -3.25% | 1.49 | 68 | 1.50 | 25 | 0.00 |
| 2014-06-10 | 1449 | 148950 | 28 | 227159 | 1.54 | 1.54 | 1.50 | 1.53 | 0.04 | 2.68% | 1.53 | 22 | 1.54 | 33 | 0.00 |
| 2014-06-11 | 1449 | 140300 | 20 | 215659 | 1.53 | 1.54 | 1.53 | 1.54 | 0.01 | 0.65% | 1.53 | 139 | 1.54 | 36 | 0.00 |
| 2014-06-12 | 1449 | 108416 | 15 | 162796 | 1.54 | 1.54 | 1.50 | 1.51 | 0.03 | -1.95% | 1.50 | 120 | 1.53 | 1 | 0.00 |
| 2014-06-13 | 1449 | 133242 | 23 | 203106 | 1.53 | 1.53 | 1.52 | 1.52 | 0.01 | 0.66% | 1.52 | 52 | 1.57 | 10 | 0.00 |
| 2014-06-16 | 1449 | 160660 | 28 | 249700 | 1.59 | 1.59 | 1.54 | 1.55 | 0.03 | 1.97% | 1.55 | 20 | 1.56 | 2 | 0.00 |
| 2014-06-17 | 1449 | 182824 | 21 | 283206 | 1.55 | 1.55 | 1.54 | 1.54 | 0.01 | -0.65% | 1.54 | 16 | 1.55 | 12 | 0.00 |
| 2014-06-18 | 1449 | 54683 | 19 | 84675 | 1.57 | 1.57 | 1.54 | 1.55 | 0.01 | 0.65% | 1.55 | 11 | 1.56 | 12 | 0.00 |
| 2014-06-19 | 1449 | 69492 | 26 | 107088 | 1.57 | 1.57 | 1.54 | 1.54 | 0.01 | -0.65% | 1.54 | 14 | 1.55 | 4 | 0.00 |
| 2014-06-20 | 1449 | 138149 | 28 | 212237 | 1.60 | 1.60 | 1.51 | 1.51 | 0.03 | -1.95% | 1.51 | 44 | 1.56 | 67 | 0.00 |
| 2014-06-23 | 1449 | 58241 | 10 | 87441 | 1.52 | 1.52 | 1.50 | 1.52 | 0.01 | 0.66% | 1.51 | 3 | 1.52 | 1 | 0.00 |
| 2014-06-24 | 1449 | 245605 | 35 | 397497 | 1.62 | 1.62 | 1.61 | 1.61 | 0.09 | 5.92% | 1.59 | 1 | 1.60 | 60 | 0.00 |
| 2014-06-25 | 1449 | 29465 | 10 | 45799 | 1.60 | 1.60 | 1.55 | 1.55 | 0.06 | -3.73% | 1.55 | 17 | 1.56 | 9 | 0.00 |
| 2014-06-26 | 1449 | 156829 | 18 | 240705 | 1.58 | 1.58 | 1.53 | 1.53 | 0.02 | -1.29% | 1.52 | 51 | 1.53 | 175 | 0.00 |
| 2014-06-27 | 1449 | 205005 | 24 | 311625 | 1.52 | 1.54 | 1.52 | 1.52 | 0.01 | -0.65% | 1.52 | 4 | 1.54 | 29 | 0.00 |
| 2014-06-30 | 1449 | 40750 | 8 | 62310 | 1.53 | 1.53 | 1.53 | 1.53 | 0.01 | 0.66% | 1.53 | 83 | 1.54 | 2 | 0.00 |
| 2014-07-01 | 1449 | 138472 | 23 | 211017 | 1.53 | 1.54 | 1.52 | 1.53 | 0.00 | 0% | 1.53 | 9 | 1.54 | 10 | 0.00 |
| 2014-07-02 | 1449 | 152000 | 18 | 230290 | 1.54 | 1.54 | 1.51 | 1.51 | 0.02 | -1.31% | 1.51 | 27 | 1.52 | 8 | 0.00 |
| 2014-07-03 | 1449 | 33243 | 14 | 50458 | 1.51 | 1.53 | 1.51 | 1.53 | 0.02 | 1.32% | 1.52 | 8 | 1.53 | 8 | 0.00 |
| 2014-07-04 | 1449 | 220050 | 32 | 333512 | 1.51 | 1.52 | 1.51 | 1.51 | 0.02 | -1.31% | 1.51 | 59 | 1.53 | 22 | 0.00 |
| 2014-07-07 | 1449 | 98999 | 21 | 152197 | 1.52 | 1.56 | 1.52 | 1.55 | 0.04 | 2.65% | 1.54 | 1 | 1.55 | 5 | 0.00 |
| 2014-07-08 | 1449 | 78999 | 18 | 123267 | 1.54 | 1.57 | 1.54 | 1.56 | 0.01 | 0.65% | 1.55 | 7 | 1.56 | 8 | 0.00 |
| 2014-07-09 | 1449 | 19293 | 13 | 29842 | 1.53 | 1.56 | 1.53 | 1.56 | 0.00 | 0% | 1.56 | 1 | 1.58 | 8 | 0.00 |
| 2014-07-10 | 1449 | 153425 | 29 | 244827 | 1.60 | 1.60 | 1.55 | 1.55 | 0.01 | -0.64% | 1.54 | 8 | 1.60 | 256 | 0.00 |
| 2014-07-11 | 1449 | 58948 | 23 | 92227 | 1.57 | 1.58 | 1.53 | 1.57 | 0.02 | 1.29% | 1.55 | 8 | 1.57 | 39 | 0.00 |
| 2014-07-14 | 1449 | 36823 | 10 | 56736 | 1.53 | 1.57 | 1.53 | 1.57 | 0.00 | 0% | 1.54 | 1 | 1.55 | 10 | 0.00 |
| 2014-07-15 | 1449 | 145099 | 27 | 220323 | 1.51 | 1.55 | 1.51 | 1.52 | 0.05 | -3.18% | 1.52 | 75 | 1.55 | 20 | 0.00 |
| 2014-07-16 | 1449 | 123088 | 9 | 187092 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0% | 1.52 | 28 | 1.54 | 10 | 0.00 |
| 2014-07-17 | 1449 | 97850 | 14 | 147428 | 1.54 | 1.54 | 1.50 | 1.50 | 0.02 | -1.32% | 1.50 | 81 | 1.53 | 3 | 0.00 |
| 2014-07-18 | 1449 | 70065 | 9 | 105097 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0% | 1.50 | 100 | 1.53 | 2 | 0.00 |
| 2014-07-21 | 1449 | 72485 | 9 | 109556 | 1.50 | 1.52 | 1.50 | 1.52 | 0.02 | 1.33% | 1.52 | 7 | 1.53 | 38 | 0.00 |
| 2014-07-22 | 1449 | 34650 | 9 | 52515 | 1.52 | 1.52 | 1.51 | 1.51 | 0.01 | -0.66% | 1.51 | 22 | 1.52 | 2 | 0.00 |
| 2014-07-24 | 1449 | 99115 | 16 | 148689 | 1.50 | 1.51 | 1.50 | 1.51 | 0.00 | 0% | 1.51 | 4 | 1.52 | 13 | 0.00 |
| 2014-07-25 | 1449 | 23000 | 4 | 34950 | 1.52 | 1.52 | 1.51 | 1.51 | 0.00 | 0% | 1.51 | 13 | 1.52 | 1 | 0.00 |
| 2014-07-28 | 1449 | 12011 | 12 | 18245 | 1.50 | 1.53 | 1.50 | 1.52 | 0.01 | 0.66% | 1.52 | 10 | 1.53 | 27 | 0.00 |
| 2014-07-29 | 1449 | 29500 | 9 | 44669 | 1.52 | 1.52 | 1.50 | 1.50 | 0.02 | -1.32% | 1.50 | 54 | 1.51 | 1 | 0.00 |
| 2014-07-30 | 1449 | 39583 | 20 | 59438 | 1.52 | 1.52 | 1.50 | 1.51 | 0.01 | 0.67% | 1.51 | 7 | 1.52 | 20 | 0.00 |
| 2014-07-31 | 1449 | 60940 | 9 | 91896 | 1.50 | 1.51 | 1.50 | 1.51 | 0.00 | 0% | 1.50 | 40 | 1.51 | 5 | 0.00 |
| 2014-08-01 | 1449 | 1010 | 2 | 1535 | 1.52 | 1.52 | 1.52 | 1.52 | 0.01 | 0.66% | 1.51 | 5 | 1.52 | 12 | 0.00 |
| 2014-08-04 | 1449 | 35073 | 5 | 52708 | 1.50 | 1.51 | 1.50 | 1.50 | 0.02 | -1.32% | 1.50 | 25 | 1.51 | 11 | 0.00 |
| 2014-08-05 | 1449 | 91950 | 16 | 137876 | 1.49 | 1.50 | 1.49 | 1.50 | 0.00 | 0% | 1.50 | 2 | 1.51 | 2 | 0.00 |
| 2014-08-06 | 1449 | 116207 | 18 | 174297 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0% | 1.49 | 2 | 1.50 | 14 | 0.00 |
| 2014-08-07 | 1449 | 270002 | 29 | 404221 | 1.51 | 1.52 | 1.48 | 1.48 | 0.02 | -1.33% | 0.00 | 0 | 1.48 | 6 | 0.00 |
| 2014-08-08 | 1449 | 56500 | 11 | 82499 | 1.46 | 1.47 | 1.46 | 1.47 | 0.01 | -0.68% | 1.47 | 29 | 1.48 | 10 | 0.00 |
| 2014-08-11 | 1449 | 102387 | 11 | 150661 | 1.47 | 1.48 | 1.47 | 1.47 | 0.00 | 0% | 1.47 | 2 | 1.49 | 11 | 0.00 |
| 2014-08-12 | 1449 | 78247 | 7 | 115013 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0% | 1.47 | 4 | 1.49 | 1 | 0.00 |
| 2014-08-13 | 1449 | 82536 | 14 | 121774 | 1.47 | 1.49 | 1.47 | 1.49 | 0.02 | 1.36% | 1.49 | 9 | 1.51 | 9 | 0.00 |
| 2014-08-14 | 1449 | 73999 | 16 | 111157 | 1.49 | 1.51 | 1.49 | 1.50 | 0.01 | 0.67% | 1.50 | 34 | 1.51 | 10 | 0.00 |
| 2014-08-15 | 1449 | 163003 | 13 | 242484 | 1.50 | 1.50 | 1.47 | 1.47 | 0.03 | -2% | 1.47 | 36 | 1.49 | 4 | 0.00 |
| 2014-08-18 | 1449 | 79002 | 8 | 115632 | 1.46 | 1.47 | 1.46 | 1.47 | 0.00 | 0% | 1.47 | 25 | 1.50 | 10 | 0.00 |
| 2014-08-19 | 1449 | 11074 | 10 | 16446 | 1.47 | 1.50 | 1.47 | 1.50 | 0.03 | 2.04% | 1.48 | 5 | 1.50 | 44 | 0.00 |
| 2014-08-20 | 1449 | 52000 | 6 | 77260 | 1.49 | 1.49 | 1.48 | 1.49 | 0.01 | -0.67% | 1.48 | 18 | 1.49 | 6 | 0.00 |
| 2014-08-21 | 1449 | 20999 | 6 | 31117 | 1.48 | 1.49 | 1.48 | 1.48 | 0.01 | -0.67% | 1.48 | 13 | 1.49 | 22 | 0.00 |
| 2014-08-22 | 1449 | 71939 | 15 | 106751 | 1.48 | 1.49 | 1.48 | 1.49 | 0.01 | 0.68% | 1.49 | 12 | 1.50 | 51 | 0.00 |
| 2014-08-25 | 1449 | 65318 | 14 | 97211 | 1.50 | 1.50 | 1.48 | 1.49 | 0.00 | 0% | 1.48 | 18 | 1.49 | 10 | 0.00 |
| 2014-08-26 | 1449 | 34900 | 7 | 52083 | 1.50 | 1.50 | 1.48 | 1.49 | 0.00 | 0% | 1.48 | 28 | 1.50 | 54 | 0.00 |
| 2014-08-27 | 1449 | 68742 | 9 | 101983 | 1.48 | 1.49 | 1.48 | 1.49 | 0.00 | 0% | 1.49 | 17 | 1.50 | 31 | 0.00 |
| 2014-08-28 | 1449 | 184258 | 28 | 269319 | 1.48 | 1.50 | 1.39 | 1.46 | 0.03 | -2.01% | 1.46 | 44 | 1.49 | 2 | 0.00 |
| 2014-08-29 | 1449 | 89970 | 8 | 132626 | 1.47 | 1.48 | 1.47 | 1.48 | 0.02 | 1.37% | 1.48 | 84 | 1.50 | 22 | 0.00 |
| 2014-09-01 | 1449 | 7800 | 11 | 11518 | 1.47 | 1.49 | 1.47 | 1.49 | 0.01 | 0.68% | 1.47 | 31 | 1.49 | 1 | 0.00 |
| 2014-09-02 | 1449 | 37999 | 12 | 56908 | 1.50 | 1.50 | 1.49 | 1.50 | 0.01 | 0.67% | 1.49 | 100 | 1.50 | 28 | 0.00 |
| 2014-09-03 | 1449 | 34599 | 9 | 51322 | 1.50 | 1.50 | 1.47 | 1.50 | 0.00 | 0% | 1.48 | 15 | 1.50 | 26 | 0.00 |
| 2014-09-05 | 1449 | 14001 | 6 | 20741 | 1.50 | 1.50 | 1.48 | 1.48 | 0.00 | -1.33% | 1.48 | 15 | 1.49 | 1 | 0.00 |
| 2014-09-09 | 1449 | 132177 | 14 | 195100 | 1.47 | 1.48 | 1.47 | 1.48 | 0.00 | 0% | 1.48 | 29 | 1.49 | 21 | 0.00 |
| 2014-09-10 | 1449 | 50000 | 12 | 74710 | 1.50 | 1.50 | 1.48 | 1.49 | 0.01 | 0.68% | 1.49 | 43 | 1.50 | 30 | 0.00 |
| 2014-09-11 | 1449 | 118066 | 16 | 177043 | 1.50 | 1.50 | 1.50 | 1.50 | 0.01 | 0.67% | 1.49 | 10 | 1.50 | 2 | 0.00 |
| 2014-09-12 | 1449 | 20682 | 10 | 31244 | 1.53 | 1.53 | 1.50 | 1.50 | 0.00 | 0% | 1.48 | 3 | 1.50 | 8 | 0.00 |
| 2014-09-15 | 1449 | 17999 | 8 | 26938 | 1.50 | 1.50 | 1.49 | 1.49 | 0.01 | -0.67% | 1.47 | 30 | 1.49 | 8 | 0.00 |
| 2014-09-16 | 1449 | 28832 | 6 | 42917 | 1.49 | 1.49 | 1.49 | 1.49 | 0.00 | 0% | 1.47 | 10 | 1.49 | 5 | 0.00 |
| 2014-09-17 | 1449 | 71000 | 9 | 105900 | 1.50 | 1.50 | 1.47 | 1.50 | 0.01 | 0.67% | 1.47 | 8 | 1.50 | 43 | 0.00 |
| 2014-09-18 | 1449 | 59735 | 7 | 88423 | 1.50 | 1.50 | 1.47 | 1.47 | 0.03 | -2% | 1.47 | 12 | 1.49 | 32 | 0.00 |
| 2014-09-22 | 1449 | 30085 | 6 | 44223 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0% | 1.42 | 30 | 1.47 | 30 | 0.00 |
| 2014-09-23 | 1449 | 26002 | 10 | 37722 | 1.47 | 1.47 | 1.45 | 1.45 | 0.02 | -1.36% | 1.45 | 19 | 1.46 | 9 | 0.00 |
| 2014-09-24 | 1449 | 13682 | 13 | 19832 | 1.45 | 1.46 | 1.45 | 1.46 | 0.01 | 0.69% | 1.45 | 12 | 1.46 | 7 | 0.00 |
| 2014-09-25 | 1449 | 129222 | 14 | 183489 | 1.42 | 1.42 | 1.42 | 1.42 | 0.04 | -2.74% | 1.41 | 3 | 1.42 | 37 | 0.00 |
| 2014-09-26 | 1449 | 95002 | 14 | 135802 | 1.45 | 1.45 | 1.42 | 1.44 | 0.02 | 1.41% | 1.43 | 10 | 1.44 | 9 | 0.00 |
| 2014-09-29 | 1449 | 151119 | 16 | 215447 | 1.38 | 1.45 | 1.38 | 1.43 | 0.01 | -0.69% | 1.43 | 13 | 1.44 | 20 | 0.00 |
| 2014-09-30 | 1449 | 63597 | 13 | 90906 | 1.39 | 1.44 | 1.39 | 1.44 | 0.01 | 0.7% | 1.43 | 48 | 1.44 | 29 | 0.00 |
| 2014-10-01 | 1449 | 23007 | 10 | 32847 | 1.40 | 1.43 | 1.40 | 1.42 | 0.02 | -1.39% | 1.42 | 5 | 1.44 | 20 | 0.00 |
| 2014-10-02 | 1449 | 92037 | 10 | 131991 | 1.43 | 1.45 | 1.43 | 1.44 | 0.02 | 1.41% | 1.43 | 1 | 1.44 | 32 | 0.00 |
| 2014-10-03 | 1449 | 61500 | 16 | 86707 | 1.40 | 1.41 | 1.40 | 1.41 | 0.03 | -2.08% | 1.42 | 12 | 1.46 | 4 | 0.00 |
| 2014-10-06 | 1449 | 35000 | 8 | 49890 | 1.41 | 1.46 | 1.41 | 1.45 | 0.04 | 2.84% | 1.43 | 3 | 1.45 | 2 | 0.00 |
| 2014-10-07 | 1449 | 46840 | 9 | 67857 | 1.39 | 1.45 | 1.39 | 1.45 | 0.00 | 0% | 1.40 | 7 | 1.45 | 10 | 0.00 |
| 2014-10-08 | 1449 | 21415 | 8 | 30770 | 1.40 | 1.44 | 1.40 | 1.44 | 0.01 | -0.69% | 1.41 | 2 | 1.44 | 10 | 0.00 |
| 2014-10-09 | 1449 | 89148 | 12 | 133833 | 1.53 | 1.53 | 1.45 | 1.45 | 0.01 | 0.69% | 1.42 | 3 | 1.45 | 17 | 0.00 |
| 2014-10-13 | 1449 | 12000 | 4 | 17520 | 1.54 | 1.54 | 1.45 | 1.48 | 0.03 | 2.07% | 1.46 | 7 | 1.48 | 9 | 0.00 |
| 2014-10-14 | 1449 | 29998 | 17 | 44084 | 1.50 | 1.50 | 1.45 | 1.45 | 0.03 | -2.03% | 1.40 | 10 | 1.45 | 8 | 0.00 |
| 2014-10-15 | 1449 | 16396 | 8 | 23472 | 1.43 | 1.43 | 1.43 | 1.43 | 0.02 | -1.38% | 1.43 | 3 | 1.45 | 40 | 0.00 |
| 2014-10-16 | 1449 | 227177 | 34 | 333327 | 1.51 | 1.51 | 1.36 | 1.37 | 0.06 | -4.2% | 1.37 | 15 | 1.49 | 20 | 0.00 |
| 2014-10-17 | 1449 | 54144 | 12 | 76016 | 1.44 | 1.44 | 1.37 | 1.40 | 0.03 | 2.19% | 1.39 | 7 | 1.44 | 2 | 0.00 |
| 2014-10-20 | 1449 | 8682 | 9 | 12233 | 1.41 | 1.41 | 1.41 | 1.41 | 0.01 | 0.71% | 1.41 | 3 | 1.45 | 2 | 0.00 |
| 2014-10-21 | 1449 | 38129 | 12 | 54999 | 1.44 | 1.45 | 1.44 | 1.45 | 0.04 | 2.84% | 1.44 | 3 | 1.45 | 6 | 0.00 |
| 2014-10-22 | 1449 | 20610 | 5 | 29990 | 1.45 | 1.46 | 1.45 | 1.46 | 0.01 | 0.69% | 1.45 | 20 | 1.46 | 20 | 0.00 |
| 2014-10-23 | 1449 | 3302 | 6 | 4718 | 1.39 | 1.45 | 1.39 | 1.45 | 0.01 | -0.68% | 1.41 | 7 | 1.45 | 8 | 0.00 |
| 2014-10-24 | 1449 | 42587 | 16 | 59459 | 1.35 | 1.40 | 1.35 | 1.40 | 0.05 | -3.45% | 1.40 | 9 | 1.44 | 1 | 0.00 |
| 2014-10-27 | 1449 | 11222 | 3 | 16383 | 1.47 | 1.47 | 1.46 | 1.46 | 0.06 | 4.29% | 1.39 | 1 | 1.46 | 8 | 0.00 |
| 2014-10-28 | 1449 | 172993 | 51 | 237962 | 1.39 | 1.39 | 1.37 | 1.37 | 0.09 | -6.16% | 1.37 | 31 | 1.38 | 22 | 0.00 |
| 2014-10-29 | 1449 | 513779 | 70 | 702654 | 1.33 | 1.37 | 1.32 | 1.37 | 0.00 | 0% | 1.36 | 76 | 1.40 | 4 | 0.00 |
| 2014-10-30 | 1449 | 327844 | 47 | 447457 | 1.38 | 1.38 | 1.32 | 1.37 | 0.00 | 0% | 1.36 | 25 | 1.37 | 14 | 0.00 |
| 2014-10-31 | 1449 | 284432 | 40 | 389775 | 1.38 | 1.39 | 1.36 | 1.36 | 0.01 | -0.73% | 1.34 | 50 | 1.36 | 10 | 0.00 |
| 2014-11-03 | 1449 | 497427 | 40 | 686196 | 1.32 | 1.40 | 1.32 | 1.38 | 0.02 | 1.47% | 1.38 | 40 | 1.39 | 23 | 0.00 |
| 2014-11-04 | 1449 | 323049 | 34 | 444360 | 1.38 | 1.38 | 1.36 | 1.38 | 0.00 | 0% | 1.36 | 200 | 1.38 | 11 | 0.00 |
| 2014-11-05 | 1449 | 559563 | 42 | 775456 | 1.37 | 1.39 | 1.37 | 1.39 | 0.01 | 0.72% | 1.39 | 79 | 1.40 | 19 | 0.00 |
| 2014-11-18 | 1449 | 49300 | 41 | 178943 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00 | 161.15% | 0.00 | 0 | 3.63 | 77 | 0.00 |
| 2014-11-19 | 1449 | 35425 | 14 | 119733 | 3.38 | 3.38 | 3.38 | 3.38 | 0.25 | -6.89% | 0.00 | 0 | 3.38 | 121 | 0.00 |
| 2014-11-20 | 1449 | 211636 | 42 | 666646 | 3.15 | 3.15 | 3.15 | 3.15 | 0.23 | -6.8% | 0.00 | 0 | 3.15 | 109 | 0.00 |
| 2014-11-21 | 1449 | 475936 | 94 | 1582968 | 2.96 | 3.37 | 2.96 | 3.37 | 0.22 | 6.98% | 3.37 | 22 | 0.00 | 0 | 0.00 |
| 2014-11-24 | 1449 | 87231 | 40 | 314023 | 3.60 | 3.60 | 3.60 | 3.60 | 0.23 | 6.82% | 3.60 | 220 | 0.00 | 0 | 0.00 |
| 2014-11-25 | 1449 | 60546 | 23 | 233095 | 3.85 | 3.85 | 3.85 | 3.85 | 0.25 | 6.94% | 3.85 | 239 | 0.00 | 0 | 0.00 |
| 2014-11-26 | 1449 | 121699 | 45 | 487145 | 4.11 | 4.11 | 3.70 | 3.82 | 0.03 | -0.78% | 3.82 | 3 | 3.83 | 3 | 0.00 |
| 2014-11-27 | 1449 | 128903 | 51 | 482677 | 3.86 | 3.86 | 3.70 | 3.70 | 0.12 | -3.14% | 3.70 | 2 | 3.80 | 41 | 0.00 |
| 2014-11-28 | 1449 | 112572 | 35 | 409953 | 3.70 | 3.70 | 3.51 | 3.68 | 0.02 | -0.54% | 3.52 | 15 | 3.68 | 59 | 0.00 |
| 2014-12-01 | 1449 | 63686 | 45 | 238574 | 3.68 | 3.88 | 3.68 | 3.80 | 0.12 | 3.26% | 3.72 | 13 | 3.80 | 36 | 0.00 |
| 2014-12-02 | 1449 | 39294 | 26 | 153111 | 3.99 | 3.99 | 3.74 | 3.74 | 0.06 | -1.58% | 3.70 | 2 | 3.74 | 1 | 0.00 |
| 2014-12-03 | 1449 | 16144 | 14 | 62368 | 3.64 | 3.89 | 3.64 | 3.89 | 0.15 | 4.01% | 3.72 | 1 | 3.92 | 2 | 0.00 |
| 2014-12-04 | 1449 | 35669 | 30 | 135723 | 3.80 | 3.88 | 3.76 | 3.88 | 0.01 | -0.26% | 3.76 | 2 | 3.93 | 1 | 0.00 |
| 2014-12-05 | 1449 | 26063 | 10 | 102295 | 3.83 | 3.99 | 3.83 | 3.98 | 0.10 | 2.58% | 3.85 | 2 | 3.98 | 7 | 0.00 |
| 2014-12-08 | 1449 | 136003 | 33 | 539215 | 4.10 | 4.20 | 3.92 | 3.95 | 0.03 | -0.75% | 3.91 | 15 | 3.95 | 15 | 0.00 |
| 2014-12-09 | 1449 | 56001 | 16 | 226594 | 4.09 | 4.09 | 4.00 | 4.00 | 0.05 | 1.27% | 3.88 | 7 | 4.00 | 30 | 0.00 |
| 2014-12-10 | 1449 | 81000 | 26 | 320523 | 3.81 | 4.00 | 3.81 | 3.98 | 0.02 | -0.5% | 3.87 | 3 | 4.00 | 16 | 0.00 |
| 2014-12-11 | 1449 | 51650 | 8 | 201881 | 4.12 | 4.12 | 3.90 | 3.90 | 0.08 | -2.01% | 3.90 | 2 | 4.00 | 50 | 0.00 |
| 2014-12-15 | 1449 | 60320 | 9 | 232534 | 3.85 | 4.05 | 3.85 | 4.05 | 0.00 | 3.85% | 3.80 | 30 | 4.09 | 15 | 0.00 |
| 2014-12-16 | 1449 | 65689 | 19 | 258762 | 3.86 | 4.05 | 3.80 | 3.99 | 0.06 | -1.48% | 3.80 | 20 | 4.00 | 7 | 0.00 |
| 2014-12-17 | 1449 | 26696 | 14 | 103982 | 3.85 | 3.97 | 3.85 | 3.97 | 0.02 | -0.5% | 3.87 | 1 | 3.96 | 5 | 0.00 |
| 2014-12-18 | 1449 | 20335 | 18 | 79972 | 3.98 | 4.00 | 3.82 | 3.98 | 0.01 | 0.25% | 3.86 | 2 | 3.98 | 3 | 0.00 |
| 2014-12-19 | 1449 | 40082 | 14 | 154563 | 3.86 | 3.96 | 3.85 | 3.96 | 0.02 | -0.5% | 3.85 | 4 | 3.97 | 2 | 0.00 |
| 2014-12-22 | 1449 | 13854 | 23 | 54211 | 3.85 | 3.96 | 3.85 | 3.96 | 0.00 | 0% | 3.85 | 27 | 3.96 | 3 | 0.00 |
| 2014-12-23 | 1449 | 33823 | 32 | 130176 | 3.86 | 3.95 | 3.85 | 3.95 | 0.01 | -0.25% | 3.85 | 1 | 3.96 | 9 | 0.00 |
| 2014-12-24 | 1449 | 14473 | 17 | 55643 | 3.85 | 3.91 | 3.85 | 3.91 | 0.04 | -1.01% | 3.86 | 4 | 3.92 | 5 | 0.00 |
| 2014-12-26 | 1449 | 40237 | 16 | 156351 | 3.82 | 3.90 | 3.82 | 3.90 | 0.00 | -0.26% | 3.85 | 40 | 3.90 | 1 | 0.00 |
| 2014-12-27 | 1449 | 107262 | 25 | 414763 | 3.85 | 3.89 | 3.85 | 3.85 | 0.05 | -1.28% | 3.85 | 21 | 3.89 | 1 | 0.00 |
| 2014-12-29 | 1449 | 88657 | 33 | 335208 | 3.80 | 3.80 | 3.70 | 3.78 | 0.07 | -1.82% | 3.70 | 1 | 3.80 | 9 | 0.00 |
| 2014-12-30 | 1449 | 22814 | 10 | 84630 | 3.70 | 3.84 | 3.70 | 3.84 | 0.06 | 1.59% | 3.71 | 10 | 3.86 | 1 | 0.00 |
| 2014-12-31 | 1449 | 27420 | 28 | 103261 | 3.84 | 3.85 | 3.70 | 3.83 | 0.01 | -0.26% | 3.71 | 5 | 3.84 | 1 | 0.00 |