宜進(1457)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 | 8.14 0 0% | 8.07 -0.07 -0.86% | 8.04 -0.03 -0.37% | 8.04 0 0% | 8.08 0.04 0.5% | 8.09 0.01 0.12% | 8.12 0.03 0.37% | 8.13 0.01 0.12% | 8.05 -0.08 -0.98% | 8.05 0 0% | 8.02 -0.03 -0.37% | 7.95 -0.07 -0.87% | 7.95 0 0% | 7.96 0.01 0.13% | 7.95 -0.01 -0.13% | 7.93 -0.02 -0.25% | 7.90 -0.03 -0.38% | 7.80 -0.1 -1.27% | 7.97 | |||||||||||||
| 2 月 | 7.74 -0.06 -0.77% | 7.78 0.04 0.52% | 7.88 0.1 1.29% | 7.90 0.02 0.25% | 7.92 0.02 0.25% | 7.87 -0.05 -0.63% | 7.87 0 0% | 7.88 0.01 0.13% | 7.85 -0.03 -0.38% | 7.82 -0.03 -0.38% | 7.87 0.05 0.64% | 7.90 0.03 0.38% | 7.96 0.06 0.76% | 7.93 -0.03 -0.38% | 7.99 0.06 0.76% | 7.94 -0.05 -0.63% | 7.91 -0.03 -0.38% | 7.89 | ||||||||||||||
| 3 月 | 7.92 0.01 0.13% | 7.89 -0.03 -0.38% | 7.87 -0.02 -0.25% | 7.86 -0.01 -0.13% | 7.87 0.01 0.13% | 7.87 0 0% | 7.90 0.03 0.38% | 7.90 0 0% | 7.90 0 0% | 7.88 -0.02 -0.25% | 7.91 0.03 0.38% | 7.91 0 0% | 8.08 0.17 2.15% | 8.00 -0.08 -0.99% | 7.99 -0.01 -0.13% | 7.98 -0.01 -0.13% | 8.07 0.09 1.13% | 8.14 0.07 0.87% | 8.19 0.05 0.61% | 8.40 0.21 2.56% | 8.75 0.35 4.17% | 8.06 | ||||||||||
| 4 月 | 8.71 -0.04 -0.46% | 8.81 0.1 1.15% | 8.83 0.02 0.23% | 8.82 -0.01 -0.11% | 9.11 0.29 3.29% | 9.20 0.09 0.99% | 9.03 -0.17 -1.85% | 8.93 -0.1 -1.11% | 8.93 0 0% | 8.93 0 0% | 8.91 -0.02 -0.22% | 8.80 -0.11 -1.23% | 8.82 0.02 0.23% | 8.81 -0.01 -0.11% | 8.84 0.03 0.34% | 8.79 -0.05 -0.57% | 8.68 -0.11 -1.25% | 8.32 -0.36 -4.15% | 8.36 0.04 0.48% | 8.63 0.27 3.23% | 8.50 -0.13 -1.51% | 8.78 | ||||||||||
| 5 月 | 8.57 0.07 0.82% | 8.55 -0.02 -0.23% | 8.59 0.04 0.47% | 8.56 -0.03 -0.35% | 8.59 0.03 0.35% | 8.57 -0.02 -0.23% | 8.54 -0.03 -0.35% | 8.52 -0.02 -0.23% | 8.45 -0.07 -0.82% | 8.45 0 0% | 8.41 -0.04 -0.47% | 8.48 0.07 0.83% | 8.42 -0.06 -0.71% | 8.40 -0.02 -0.24% | 8.44 0.04 0.48% | 8.44 0 0% | 8.47 0.03 0.36% | 8.61 0.14 1.65% | 8.59 -0.02 -0.23% | 8.64 0.05 0.58% | 8.55 -0.09 -1.04% | 8.52 | ||||||||||
| 6 月 | 8.53 -0.02 -0.23% | 8.51 -0.02 -0.23% | 8.49 -0.02 -0.24% | 8.44 -0.05 -0.59% | 8.42 -0.02 -0.24% | 8.41 -0.01 -0.12% | 8.54 0.13 1.55% | 8.58 0.04 0.47% | 8.51 -0.07 -0.82% | 8.57 0.06 0.71% | 8.68 0.11 1.28% | 8.72 0.04 0.46% | 8.76 0.04 0.46% | 8.67 -0.09 -1.03% | 8.57 -0.1 -1.15% | 8.54 -0.03 -0.35% | 8.50 -0.04 -0.47% | 8.51 0.01 0.12% | 8.48 -0.03 -0.35% | 8.68 0.2 2.36% | 8.56 | |||||||||||
| 7 月 | 8.59 -0.09 -1.04% | 8.53 -0.06 -0.7% | 8.51 -0.02 -0.23% | 8.46 -0.05 -0.59% | 8.43 -0.03 -0.35% | 8.55 0.12 1.42% | 8.50 -0.05 -0.58% | 8.49 -0.01 -0.12% | 8.42 -0.07 -0.82% | 8.38 -0.04 -0.48% | 8.42 0.04 0.48% | 8.39 -0.03 -0.36% | 8.45 0.06 0.72% | 8.39 -0.06 -0.71% | 8.40 0.01 0.12% | 8.41 0.01 0.12% | 8.44 0.03 0.36% | 8.40 -0.04 -0.47% | 8.46 0.06 0.71% | 8.46 0 0% | 8.47 0.01 0.12% | 8.50 0.03 0.35% | 8.45 | |||||||||
| 8 月 | 8.51 0.01 0.12% | 8.48 -0.03 -0.35% | 8.42 -0.06 -0.71% | 8.24 -0.18 -2.14% | 8.24 0 0% | 8.19 -0.05 -0.61% | 8.24 0.05 0.61% | 8.18 -0.06 -0.73% | 8.23 0.05 0.61% | 8.27 0.04 0.49% | 8.28 0.01 0.12% | 8.25 -0.03 -0.36% | 8.27 0.02 0.24% | 8.26 -0.01 -0.12% | 8.23 -0.03 -0.36% | 8.28 0.05 0.61% | 8.33 0.05 0.6% | 8.39 0.06 0.72% | 8.39 0 0% | 8.38 -0.01 -0.12% | 8.39 0.01 0.12% | 8.32 | ||||||||||
| 9 月 | 8.38 -0.01 -0.12% | 8.38 0 0% | 8.39 0.01 0.12% | 8.48 0.09 1.07% | 8.54 0.06 0.71% | 8.77 0.23 2.69% | 8.94 0.17 1.94% | 8.87 -0.07 -0.78% | 8.85 -0.02 -0.23% | 9.00 0.15 1.69% | 8.91 -0.09 -1% | 8.94 0.03 0.34% | 8.86 -0.08 -0.89% | 8.89 0.03 0.34% | 8.90 0.01 0.11% | 8.88 -0.02 -0.22% | 8.68 -0.2 -2.25% | 8.52 -0.16 -1.84% | 8.36 -0.16 -1.88% | 8.30 -0.06 -0.72% | 8.40 0.1 1.2% | 8.68 | ||||||||||
| 10 月 | 8.40 0 0% | 8.44 0.04 0.48% | 8.46 0.02 0.24% | 8.48 0.02 0.24% | 8.40 -0.08 -0.94% | 8.34 -0.06 -0.71% | 8.33 -0.01 -0.12% | 7.91 -0.42 -5.04% | 7.83 -0.08 -1.01% | 7.77 -0.06 -0.77% | 7.75 -0.02 -0.26% | 7.70 -0.05 -0.65% | 7.75 0.05 0.65% | 7.73 -0.02 -0.26% | 7.72 -0.01 -0.13% | 7.71 -0.01 -0.13% | 7.71 0 0% | 7.63 -0.08 -1.04% | 7.72 0.09 1.18% | 7.77 0.05 0.65% | 7.80 0.03 0.39% | 7.88 0.08 1.03% | 7.96 | |||||||||
| 11 月 | 7.95 0.07 0.89% | 7.93 -0.02 -0.25% | 7.90 -0.03 -0.38% | 7.87 -0.03 -0.38% | 7.87 0 0% | 7.89 0.02 0.25% | 7.82 -0.07 -0.89% | 7.73 -0.09 -1.15% | 7.71 -0.02 -0.26% | 7.73 0.02 0.26% | 7.66 -0.07 -0.91% | 7.65 -0.01 -0.13% | 7.63 -0.02 -0.26% | 7.65 0.02 0.26% | 7.68 0.03 0.39% | 7.76 0.08 1.04% | 7.75 -0.01 -0.13% | 7.75 0 0% | 7.73 -0.02 -0.26% | 7.70 -0.03 -0.39% | 7.77 | |||||||||||
| 12 月 | 7.69 -0.01 -0.13% | 7.72 0.03 0.39% | 7.73 0.01 0.13% | 7.74 0.01 0.13% | 7.85 0.11 1.42% | 7.89 0.04 0.51% | 7.92 0.03 0.38% | 7.90 -0.02 -0.25% | 7.74 -0.16 -2.03% | 7.80 0.06 0.78% | 7.80 0 0% | 7.80 0 0% | 7.82 0.02 0.26% | 7.82 0 0% | 7.79 -0.03 -0.38% | 7.84 0.05 0.64% | 8.04 0.2 2.55% | 8.44 0.4 4.98% | 8.33 -0.11 -1.3% | 8.30 -0.03 -0.36% | 8.24 -0.06 -0.72% | 8.25 0.01 0.12% | 8.23 -0.02 -0.24% | 8.23 0 0% | 7.95 |
說明:最高漲幅:4.98%最低跌幅:-5.04% 最高價:9.20最低價:7.63平均價:8.24,灰色底表示週末,漲134天(8.86)元,跌150天(-8.12)元,平盤30天
5%=1,4%=3,3%=6,2%=8,1%=48,0%=98,-0%=1,-1%=2,-2%=7,-3%=53,-4%=87,
| 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 | 1457 | 421443 | 117 | 3418408 | 8.08 | 8.16 | 8.08 | 8.14 | 0.06 | 0% | 8.11 | 1 | 8.14 | 2 | 31.31 |
| 2014-01-03 | 1457 | 629808 | 167 | 5065096 | 8.10 | 8.14 | 8.00 | 8.07 | 0.07 | -0.86% | 8.05 | 2 | 8.07 | 20 | 31.04 |
| 2014-01-06 | 1457 | 493531 | 151 | 3969478 | 8.06 | 8.09 | 8.00 | 8.04 | 0.03 | -0.37% | 8.04 | 7 | 8.05 | 10 | 30.92 |
| 2014-01-07 | 1457 | 464199 | 114 | 3736831 | 8.01 | 8.08 | 8.01 | 8.04 | 0.00 | 0% | 8.04 | 12 | 8.05 | 5 | 30.92 |
| 2014-01-08 | 1457 | 737302 | 168 | 5955839 | 8.08 | 8.10 | 8.05 | 8.08 | 0.04 | 0.5% | 8.08 | 23 | 8.09 | 15 | 31.08 |
| 2014-01-09 | 1457 | 852346 | 194 | 6907481 | 8.08 | 8.14 | 8.07 | 8.09 | 0.01 | 0.12% | 8.09 | 1 | 8.10 | 7 | 31.12 |
| 2014-01-10 | 1457 | 300499 | 111 | 2436054 | 8.15 | 8.15 | 8.09 | 8.12 | 0.03 | 0.37% | 8.12 | 69 | 8.13 | 27 | 31.23 |
| 2014-01-13 | 1457 | 707547 | 185 | 5757527 | 8.12 | 8.19 | 8.11 | 8.13 | 0.01 | 0.12% | 8.12 | 62 | 8.13 | 13 | 31.27 |
| 2014-01-14 | 1457 | 710461 | 169 | 5743283 | 8.13 | 8.14 | 8.04 | 8.05 | 0.08 | -0.98% | 8.05 | 58 | 8.07 | 1 | 30.96 |
| 2014-01-15 | 1457 | 478219 | 153 | 3850694 | 8.04 | 8.09 | 8.02 | 8.05 | 0.00 | 0% | 8.05 | 12 | 8.07 | 6 | 30.96 |
| 2014-01-16 | 1457 | 581613 | 151 | 4682212 | 8.06 | 8.12 | 8.00 | 8.02 | 0.03 | -0.37% | 8.01 | 16 | 8.02 | 3 | 30.85 |
| 2014-01-17 | 1457 | 678781 | 191 | 5408229 | 8.02 | 8.03 | 7.93 | 7.95 | 0.07 | -0.87% | 7.95 | 17 | 7.98 | 1 | 30.58 |
| 2014-01-20 | 1457 | 217018 | 77 | 1732031 | 7.95 | 8.01 | 7.95 | 7.95 | 0.00 | 0% | 7.95 | 35 | 7.96 | 8 | 30.58 |
| 2014-01-21 | 1457 | 290508 | 74 | 2313200 | 7.95 | 8.00 | 7.95 | 7.96 | 0.01 | 0.13% | 7.95 | 41 | 7.97 | 4 | 30.62 |
| 2014-01-22 | 1457 | 204133 | 82 | 1622245 | 7.96 | 7.98 | 7.91 | 7.95 | 0.01 | -0.13% | 7.92 | 3 | 7.95 | 18 | 30.58 |
| 2014-01-23 | 1457 | 327228 | 105 | 2596520 | 7.95 | 7.97 | 7.91 | 7.93 | 0.02 | -0.25% | 7.93 | 3 | 7.95 | 46 | 30.50 |
| 2014-01-24 | 1457 | 266910 | 83 | 2109360 | 7.91 | 7.92 | 7.89 | 7.90 | 0.03 | -0.38% | 7.90 | 56 | 7.92 | 7 | 30.38 |
| 2014-01-27 | 1457 | 463720 | 139 | 3614432 | 7.88 | 7.88 | 7.76 | 7.80 | 0.10 | -1.27% | 7.77 | 8 | 7.80 | 38 | 30.00 |
| 2014-02-05 | 1457 | 273629 | 106 | 2119955 | 7.74 | 7.78 | 7.70 | 7.74 | 0.06 | -0.77% | 7.74 | 44 | 7.77 | 5 | 29.77 |
| 2014-02-06 | 1457 | 241026 | 98 | 1877950 | 7.79 | 7.86 | 7.72 | 7.78 | 0.04 | 0.52% | 7.78 | 18 | 7.82 | 12 | 29.92 |
| 2014-02-07 | 1457 | 377128 | 144 | 2975162 | 7.86 | 7.97 | 7.81 | 7.88 | 0.10 | 1.29% | 7.88 | 4 | 7.92 | 19 | 30.31 |
| 2014-02-10 | 1457 | 133841 | 63 | 1061618 | 7.88 | 7.97 | 7.88 | 7.90 | 0.02 | 0.25% | 7.90 | 27 | 7.91 | 11 | 30.38 |
| 2014-02-11 | 1457 | 253420 | 88 | 2005199 | 7.95 | 7.95 | 7.90 | 7.92 | 0.02 | 0.25% | 7.92 | 1 | 7.93 | 27 | 30.46 |
| 2014-02-12 | 1457 | 299941 | 120 | 2360084 | 7.93 | 7.95 | 7.83 | 7.87 | 0.05 | -0.63% | 7.86 | 15 | 7.87 | 67 | 30.27 |
| 2014-02-13 | 1457 | 243486 | 79 | 1915287 | 7.87 | 7.89 | 7.85 | 7.87 | 0.00 | 0% | 7.87 | 2 | 7.88 | 27 | 30.27 |
| 2014-02-14 | 1457 | 235733 | 86 | 1870297 | 7.88 | 8.03 | 7.88 | 7.88 | 0.01 | 0.13% | 7.88 | 4 | 7.91 | 34 | 30.31 |
| 2014-02-17 | 1457 | 398656 | 98 | 3127449 | 7.90 | 7.92 | 7.82 | 7.85 | 0.03 | -0.38% | 7.85 | 33 | 7.86 | 8 | 30.19 |
| 2014-02-18 | 1457 | 222777 | 75 | 1743146 | 7.86 | 7.90 | 7.80 | 7.82 | 0.03 | -0.38% | 7.82 | 6 | 7.84 | 1 | 30.08 |
| 2014-02-19 | 1457 | 283257 | 98 | 2212895 | 7.82 | 7.87 | 7.80 | 7.87 | 0.05 | 0.64% | 7.82 | 11 | 7.87 | 21 | 30.27 |
| 2014-02-20 | 1457 | 485639 | 155 | 3829567 | 7.87 | 7.92 | 7.85 | 7.90 | 0.03 | 0.38% | 7.88 | 27 | 7.90 | 10 | 30.38 |
| 2014-02-21 | 1457 | 633337 | 183 | 5033927 | 7.88 | 8.00 | 7.88 | 7.96 | 0.06 | 0.76% | 7.94 | 9 | 7.96 | 25 | 30.62 |
| 2014-02-24 | 1457 | 413698 | 154 | 3302171 | 7.95 | 8.05 | 7.93 | 7.93 | 0.03 | -0.38% | 7.93 | 7 | 7.97 | 1 | 30.50 |
| 2014-02-25 | 1457 | 385963 | 113 | 3077242 | 7.95 | 7.99 | 7.95 | 7.99 | 0.06 | 0.76% | 7.97 | 1 | 7.99 | 13 | 30.73 |
| 2014-02-26 | 1457 | 322880 | 129 | 2568539 | 7.98 | 8.01 | 7.91 | 7.94 | 0.05 | -0.63% | 7.94 | 47 | 7.96 | 10 | 30.54 |
| 2014-02-27 | 1457 | 489641 | 142 | 3874579 | 7.96 | 7.96 | 7.88 | 7.91 | 0.03 | -0.38% | 7.91 | 3 | 7.93 | 2 | 30.42 |
| 2014-03-03 | 1457 | 263934 | 72 | 2086457 | 7.92 | 7.94 | 7.88 | 7.92 | 0.01 | 0.13% | 7.91 | 10 | 7.92 | 17 | 30.46 |
| 2014-03-04 | 1457 | 280384 | 73 | 2211797 | 7.90 | 7.93 | 7.87 | 7.89 | 0.03 | -0.38% | 7.88 | 10 | 7.89 | 1 | 30.35 |
| 2014-03-05 | 1457 | 388253 | 97 | 3067143 | 7.91 | 7.93 | 7.87 | 7.87 | 0.02 | -0.25% | 7.87 | 31 | 7.89 | 1 | 30.27 |
| 2014-03-06 | 1457 | 421107 | 130 | 3324804 | 7.87 | 7.94 | 7.86 | 7.86 | 0.01 | -0.13% | 7.86 | 17 | 7.90 | 1 | 30.23 |
| 2014-03-07 | 1457 | 596684 | 150 | 4702603 | 7.89 | 7.94 | 7.82 | 7.87 | 0.01 | 0.13% | 7.87 | 1 | 7.89 | 13 | 30.27 |
| 2014-03-10 | 1457 | 371608 | 77 | 2930452 | 7.95 | 7.95 | 7.86 | 7.87 | 0.00 | 0% | 7.87 | 8 | 7.88 | 20 | 30.27 |
| 2014-03-11 | 1457 | 411862 | 115 | 3257302 | 7.92 | 7.94 | 7.87 | 7.90 | 0.03 | 0.38% | 7.89 | 27 | 7.90 | 1 | 30.38 |
| 2014-03-12 | 1457 | 308843 | 84 | 2440573 | 7.90 | 7.95 | 7.87 | 7.90 | 0.00 | 0% | 7.90 | 1 | 7.91 | 9 | 30.38 |
| 2014-03-13 | 1457 | 476831 | 117 | 3775033 | 7.90 | 7.95 | 7.89 | 7.90 | 0.00 | 0% | 7.89 | 69 | 7.90 | 8 | 30.38 |
| 2014-03-14 | 1457 | 314911 | 88 | 2487326 | 7.88 | 7.94 | 7.87 | 7.88 | 0.02 | -0.25% | 7.88 | 119 | 7.90 | 5 | 30.31 |
| 2014-03-17 | 1457 | 404745 | 130 | 3208449 | 7.88 | 7.98 | 7.88 | 7.91 | 0.03 | 0.38% | 7.91 | 65 | 7.93 | 3 | 30.42 |
| 2014-03-18 | 1457 | 308251 | 90 | 2442252 | 7.92 | 7.94 | 7.91 | 7.91 | 0.00 | 0% | 7.91 | 114 | 7.92 | 1 | 30.42 |
| 2014-03-19 | 1457 | 2277221 | 513 | 18420611 | 7.94 | 8.25 | 7.91 | 8.08 | 0.17 | 2.15% | 8.07 | 11 | 8.08 | 30 | 31.08 |
| 2014-03-20 | 1457 | 733013 | 206 | 5886820 | 8.08 | 8.08 | 7.99 | 8.00 | 0.08 | -0.99% | 7.99 | 8 | 8.00 | 8 | 30.77 |
| 2014-03-21 | 1457 | 719412 | 199 | 5786490 | 8.00 | 8.11 | 7.99 | 7.99 | 0.01 | -0.12% | 7.98 | 9 | 8.04 | 51 | 30.73 |
| 2014-03-24 | 1457 | 337887 | 105 | 2687425 | 7.99 | 8.00 | 7.91 | 7.98 | 0.01 | -0.13% | 7.98 | 10 | 7.99 | 7 | 30.69 |
| 2014-03-25 | 1457 | 636403 | 178 | 5136633 | 7.98 | 8.12 | 7.98 | 8.07 | 0.09 | 1.13% | 8.06 | 18 | 8.07 | 14 | 31.04 |
| 2014-03-26 | 1457 | 938399 | 207 | 7614589 | 8.10 | 8.17 | 8.07 | 8.14 | 0.07 | 0.87% | 8.13 | 12 | 8.14 | 13 | 31.31 |
| 2014-03-27 | 1457 | 1546361 | 364 | 12635074 | 8.17 | 8.23 | 8.09 | 8.19 | 0.05 | 0.61% | 8.19 | 23 | 8.20 | 26 | 31.50 |
| 2014-03-28 | 1457 | 4599213 | 1141 | 39037281 | 8.20 | 8.68 | 8.20 | 8.40 | 0.21 | 2.56% | 8.39 | 43 | 8.40 | 13 | 32.31 |
| 2014-03-31 | 1457 | 7003950 | 1558 | 61231092 | 8.46 | 8.86 | 8.46 | 8.75 | 0.35 | 4.17% | 8.74 | 14 | 8.75 | 59 | 33.65 |
| 2014-04-01 | 1457 | 2936913 | 731 | 25674327 | 8.80 | 8.85 | 8.66 | 8.71 | 0.04 | -0.46% | 8.71 | 58 | 8.72 | 1 | 33.50 |
| 2014-04-02 | 1457 | 3237529 | 778 | 28622484 | 8.75 | 8.96 | 8.74 | 8.81 | 0.10 | 1.15% | 8.81 | 11 | 8.82 | 7 | 12.24 |
| 2014-04-03 | 1457 | 2093542 | 469 | 18439985 | 8.83 | 8.86 | 8.75 | 8.83 | 0.02 | 0.23% | 8.83 | 55 | 8.84 | 83 | 12.26 |
| 2014-04-07 | 1457 | 1193166 | 304 | 10509053 | 8.82 | 8.84 | 8.74 | 8.82 | 0.01 | -0.11% | 8.82 | 3 | 8.83 | 30 | 12.25 |
| 2014-04-08 | 1457 | 4518804 | 958 | 40744917 | 8.82 | 9.11 | 8.82 | 9.11 | 0.29 | 3.29% | 9.10 | 79 | 9.11 | 11 | 12.65 |
| 2014-04-09 | 1457 | 3342374 | 881 | 30841186 | 9.15 | 9.35 | 9.11 | 9.20 | 0.09 | 0.99% | 9.20 | 31 | 9.22 | 13 | 12.78 |
| 2014-04-10 | 1457 | 2967818 | 663 | 27145960 | 9.24 | 9.32 | 9.01 | 9.03 | 0.17 | -1.85% | 9.03 | 28 | 9.07 | 1 | 12.54 |
| 2014-04-11 | 1457 | 1498746 | 429 | 13316189 | 8.80 | 8.99 | 8.80 | 8.93 | 0.10 | -1.11% | 8.92 | 25 | 8.93 | 4 | 12.40 |
| 2014-04-14 | 1457 | 1953432 | 403 | 17529503 | 8.90 | 9.06 | 8.87 | 8.93 | 0.00 | 0% | 8.90 | 3 | 8.93 | 10 | 12.40 |
| 2014-04-15 | 1457 | 1748164 | 319 | 15619236 | 8.89 | 9.03 | 8.89 | 8.93 | 0.00 | 0% | 8.90 | 13 | 8.93 | 7 | 12.40 |
| 2014-04-16 | 1457 | 1105346 | 320 | 9804863 | 8.93 | 8.94 | 8.84 | 8.91 | 0.02 | -0.22% | 8.87 | 3 | 8.91 | 26 | 12.38 |
| 2014-04-17 | 1457 | 1767480 | 402 | 15611905 | 8.91 | 8.95 | 8.80 | 8.80 | 0.11 | -1.23% | 8.80 | 45 | 8.82 | 18 | 12.22 |
| 2014-04-18 | 1457 | 558914 | 164 | 4939702 | 8.81 | 8.90 | 8.80 | 8.82 | 0.02 | 0.23% | 8.81 | 11 | 8.83 | 12 | 12.25 |
| 2014-04-21 | 1457 | 519920 | 177 | 4591373 | 8.82 | 8.89 | 8.81 | 8.81 | 0.01 | -0.11% | 8.81 | 36 | 8.82 | 8 | 12.24 |
| 2014-04-22 | 1457 | 1077247 | 215 | 9510146 | 8.82 | 8.89 | 8.79 | 8.84 | 0.03 | 0.34% | 8.82 | 5 | 8.84 | 1 | 12.28 |
| 2014-04-23 | 1457 | 919275 | 229 | 8097306 | 8.87 | 8.88 | 8.75 | 8.79 | 0.05 | -0.57% | 8.77 | 5 | 8.79 | 32 | 12.21 |
| 2014-04-24 | 1457 | 1102389 | 274 | 9652637 | 8.80 | 8.80 | 8.67 | 8.68 | 0.11 | -1.25% | 8.68 | 3 | 8.70 | 9 | 12.06 |
| 2014-04-25 | 1457 | 1442431 | 350 | 12180840 | 8.67 | 8.67 | 8.30 | 8.32 | 0.36 | -4.15% | 8.32 | 54 | 8.40 | 15 | 11.56 |
| 2014-04-28 | 1457 | 741974 | 214 | 6133012 | 8.30 | 8.37 | 8.17 | 8.36 | 0.04 | 0.48% | 8.36 | 6 | 8.37 | 10 | 11.61 |
| 2014-04-29 | 1457 | 882523 | 291 | 7669178 | 8.79 | 8.85 | 8.56 | 8.63 | 0.27 | 3.23% | 8.63 | 1 | 8.65 | 1 | 11.99 |
| 2014-04-30 | 1457 | 618811 | 202 | 5295397 | 8.63 | 8.70 | 8.46 | 8.50 | 0.13 | -1.51% | 8.50 | 44 | 8.51 | 3 | 11.81 |
| 2014-05-02 | 1457 | 381673 | 116 | 3257791 | 8.50 | 8.59 | 8.50 | 8.57 | 0.07 | 0.82% | 8.56 | 1 | 8.57 | 24 | 11.90 |
| 2014-05-05 | 1457 | 546850 | 180 | 4702892 | 8.58 | 8.67 | 8.54 | 8.55 | 0.02 | -0.23% | 8.55 | 1 | 8.57 | 6 | 11.88 |
| 2014-05-06 | 1457 | 460284 | 136 | 3952894 | 8.56 | 8.64 | 8.55 | 8.59 | 0.04 | 0.47% | 8.59 | 11 | 8.60 | 5 | 11.93 |
| 2014-05-07 | 1457 | 355005 | 144 | 3037682 | 8.60 | 8.64 | 8.53 | 8.56 | 0.03 | -0.35% | 8.55 | 12 | 8.57 | 9 | 11.89 |
| 2014-05-08 | 1457 | 390509 | 151 | 3358499 | 8.57 | 8.67 | 8.57 | 8.59 | 0.03 | 0.35% | 8.59 | 18 | 8.60 | 7 | 11.93 |
| 2014-05-09 | 1457 | 526948 | 159 | 4545844 | 8.61 | 8.68 | 8.57 | 8.57 | 0.02 | -0.23% | 8.57 | 1 | 8.59 | 7 | 11.90 |
| 2014-05-12 | 1457 | 382631 | 145 | 3283653 | 8.57 | 8.64 | 8.54 | 8.54 | 0.03 | -0.35% | 8.54 | 13 | 8.57 | 10 | 11.86 |
| 2014-05-13 | 1457 | 597087 | 203 | 5083741 | 8.56 | 8.62 | 8.46 | 8.52 | 0.02 | -0.23% | 8.51 | 11 | 8.52 | 6 | 11.83 |
| 2014-05-14 | 1457 | 455966 | 123 | 3858181 | 8.51 | 8.56 | 8.44 | 8.45 | 0.07 | -0.82% | 8.45 | 7 | 8.47 | 3 | 11.74 |
| 2014-05-15 | 1457 | 496396 | 119 | 4185407 | 8.45 | 8.47 | 8.40 | 8.45 | 0.00 | 0% | 8.45 | 7 | 8.47 | 1 | 11.74 |
| 2014-05-16 | 1457 | 532665 | 137 | 4475091 | 8.45 | 8.45 | 8.36 | 8.41 | 0.04 | -0.47% | 8.41 | 8 | 8.44 | 16 | 10.92 |
| 2014-05-19 | 1457 | 264900 | 85 | 2241344 | 8.41 | 8.52 | 8.41 | 8.48 | 0.07 | 0.83% | 8.47 | 12 | 8.48 | 8 | 11.01 |
| 2014-05-20 | 1457 | 146891 | 71 | 1240304 | 8.48 | 8.50 | 8.42 | 8.42 | 0.06 | -0.71% | 8.42 | 21 | 8.45 | 28 | 10.94 |
| 2014-05-21 | 1457 | 446999 | 164 | 3750049 | 8.42 | 8.49 | 8.36 | 8.40 | 0.02 | -0.24% | 8.39 | 12 | 8.40 | 13 | 10.91 |
| 2014-05-22 | 1457 | 327998 | 115 | 2762860 | 8.40 | 8.46 | 8.40 | 8.44 | 0.04 | 0.48% | 8.43 | 3 | 8.44 | 24 | 10.96 |
| 2014-05-23 | 1457 | 372314 | 88 | 3145998 | 8.47 | 8.48 | 8.43 | 8.44 | 0.00 | 0% | 8.44 | 13 | 8.46 | 17 | 10.96 |
| 2014-05-26 | 1457 | 591998 | 162 | 5024571 | 8.44 | 8.52 | 8.44 | 8.47 | 0.03 | 0.36% | 8.47 | 37 | 8.49 | 2 | 11.00 |
| 2014-05-27 | 1457 | 845827 | 250 | 7266071 | 8.47 | 8.63 | 8.47 | 8.61 | 0.14 | 1.65% | 8.60 | 7 | 8.61 | 6 | 11.18 |
| 2014-05-28 | 1457 | 663127 | 207 | 5720171 | 8.63 | 8.69 | 8.58 | 8.59 | 0.02 | -0.23% | 8.59 | 42 | 8.61 | 7 | 11.16 |
| 2014-05-29 | 1457 | 485139 | 135 | 4162739 | 8.60 | 8.64 | 8.54 | 8.64 | 0.05 | 0.58% | 8.61 | 2 | 8.64 | 5 | 11.22 |
| 2014-05-30 | 1457 | 541242 | 137 | 4656715 | 8.65 | 8.65 | 8.55 | 8.55 | 0.09 | -1.04% | 8.55 | 25 | 8.58 | 7 | 11.10 |
| 2014-06-03 | 1457 | 242813 | 69 | 2076209 | 8.56 | 8.60 | 8.53 | 8.53 | 0.02 | -0.23% | 8.53 | 40 | 8.54 | 10 | 11.08 |
| 2014-06-04 | 1457 | 482411 | 117 | 4121588 | 8.57 | 8.60 | 8.51 | 8.51 | 0.02 | -0.23% | 8.51 | 6 | 8.52 | 10 | 11.05 |
| 2014-06-05 | 1457 | 443292 | 122 | 3765745 | 8.51 | 8.51 | 8.47 | 8.49 | 0.02 | -0.24% | 8.49 | 4 | 8.50 | 1 | 11.03 |
| 2014-06-06 | 1457 | 374099 | 121 | 3167328 | 8.49 | 8.51 | 8.44 | 8.44 | 0.05 | -0.59% | 8.44 | 26 | 8.46 | 11 | 10.96 |
| 2014-06-09 | 1457 | 295688 | 92 | 2494838 | 8.45 | 8.48 | 8.42 | 8.42 | 0.02 | -0.24% | 8.42 | 54 | 8.46 | 36 | 10.94 |
| 2014-06-10 | 1457 | 349030 | 95 | 2941807 | 8.44 | 8.47 | 8.41 | 8.41 | 0.01 | -0.12% | 8.40 | 43 | 8.41 | 5 | 10.92 |
| 2014-06-11 | 1457 | 653379 | 208 | 5559218 | 8.45 | 8.55 | 8.45 | 8.54 | 0.13 | 1.55% | 8.50 | 37 | 8.54 | 46 | 11.09 |
| 2014-06-12 | 1457 | 597996 | 170 | 5120042 | 8.55 | 8.62 | 8.51 | 8.58 | 0.04 | 0.47% | 8.56 | 8 | 8.58 | 28 | 11.14 |
| 2014-06-13 | 1457 | 687700 | 151 | 5861106 | 8.60 | 8.60 | 8.48 | 8.51 | 0.07 | -0.82% | 8.51 | 7 | 8.52 | 10 | 11.05 |
| 2014-06-16 | 1457 | 302813 | 105 | 2590811 | 8.52 | 8.59 | 8.52 | 8.57 | 0.06 | 0.71% | 8.54 | 10 | 8.57 | 60 | 11.13 |
| 2014-06-17 | 1457 | 992636 | 278 | 8580865 | 8.55 | 8.70 | 8.55 | 8.68 | 0.11 | 1.28% | 8.66 | 16 | 8.68 | 20 | 11.27 |
| 2014-06-18 | 1457 | 872652 | 323 | 7591522 | 8.70 | 8.76 | 8.63 | 8.72 | 0.04 | 0.46% | 8.71 | 6 | 8.72 | 1 | 11.32 |
| 2014-06-19 | 1457 | 1152156 | 260 | 10116426 | 8.72 | 8.84 | 8.72 | 8.76 | 0.04 | 0.46% | 8.76 | 13 | 8.79 | 2 | 11.38 |
| 2014-06-20 | 1457 | 550262 | 160 | 4785809 | 8.76 | 8.76 | 8.67 | 8.67 | 0.09 | -1.03% | 8.67 | 10 | 8.70 | 3 | 11.26 |
| 2014-06-23 | 1457 | 611517 | 149 | 5287363 | 8.67 | 8.75 | 8.53 | 8.57 | 0.10 | -1.15% | 8.56 | 1 | 8.57 | 47 | 11.13 |
| 2014-06-24 | 1457 | 407963 | 114 | 3494013 | 8.66 | 8.66 | 8.51 | 8.54 | 0.03 | -0.35% | 8.54 | 3 | 8.57 | 6 | 11.09 |
| 2014-06-25 | 1457 | 309051 | 97 | 2629056 | 8.54 | 8.55 | 8.48 | 8.50 | 0.04 | -0.47% | 8.50 | 7 | 8.52 | 64 | 11.04 |
| 2014-06-26 | 1457 | 543082 | 181 | 4615699 | 8.50 | 8.54 | 8.48 | 8.51 | 0.01 | 0.12% | 8.50 | 60 | 8.51 | 10 | 11.05 |
| 2014-06-27 | 1457 | 358651 | 114 | 3043395 | 8.51 | 8.55 | 8.47 | 8.48 | 0.03 | -0.35% | 8.48 | 5 | 8.49 | 10 | 11.01 |
| 2014-06-30 | 1457 | 894966 | 235 | 7660050 | 8.48 | 8.68 | 8.47 | 8.68 | 0.20 | 2.36% | 8.67 | 16 | 8.68 | 6 | 11.27 |
| 2014-07-01 | 1457 | 652965 | 160 | 5618035 | 8.67 | 8.67 | 8.57 | 8.59 | 0.09 | -1.04% | 8.59 | 1 | 8.61 | 9 | 11.16 |
| 2014-07-02 | 1457 | 806807 | 215 | 6919410 | 8.60 | 8.65 | 8.51 | 8.53 | 0.06 | -0.7% | 8.52 | 6 | 8.56 | 9 | 11.08 |
| 2014-07-03 | 1457 | 1067094 | 293 | 9062156 | 8.54 | 8.58 | 8.45 | 8.51 | 0.02 | -0.23% | 8.51 | 3 | 8.53 | 117 | 11.05 |
| 2014-07-04 | 1457 | 383461 | 129 | 3250883 | 8.48 | 8.52 | 8.43 | 8.46 | 0.00 | -0.59% | 8.46 | 8 | 8.49 | 10 | 10.99 |
| 2014-07-07 | 1457 | 353026 | 102 | 2987392 | 8.45 | 8.50 | 8.43 | 8.43 | 0.03 | -0.35% | 8.43 | 8 | 8.46 | 8 | 10.95 |
| 2014-07-08 | 1457 | 988170 | 254 | 8455612 | 8.42 | 8.60 | 8.42 | 8.55 | 0.12 | 1.42% | 8.55 | 31 | 8.57 | 11 | 11.10 |
| 2014-07-09 | 1457 | 856963 | 164 | 7314933 | 8.55 | 8.56 | 8.50 | 8.50 | 0.05 | -0.58% | 8.47 | 5 | 8.50 | 4 | 11.04 |
| 2014-07-10 | 1457 | 719369 | 142 | 6114827 | 8.50 | 8.55 | 8.47 | 8.49 | 0.01 | -0.12% | 8.49 | 2 | 8.50 | 64 | 11.03 |
| 2014-07-11 | 1457 | 726946 | 168 | 6164395 | 8.49 | 8.55 | 8.39 | 8.42 | 0.07 | -0.82% | 8.42 | 32 | 8.44 | 1 | 10.94 |
| 2014-07-14 | 1457 | 441712 | 108 | 3710371 | 8.42 | 8.44 | 8.38 | 8.38 | 0.04 | -0.48% | 8.38 | 26 | 8.42 | 5 | 10.88 |
| 2014-07-15 | 1457 | 388640 | 123 | 3263119 | 8.49 | 8.49 | 8.38 | 8.42 | 0.04 | 0.48% | 8.39 | 3 | 8.42 | 14 | 10.94 |
| 2014-07-16 | 1457 | 218528 | 51 | 1838714 | 8.41 | 8.46 | 8.39 | 8.39 | 0.03 | -0.36% | 8.38 | 47 | 8.39 | 5 | 10.90 |
| 2014-07-17 | 1457 | 637203 | 113 | 5364825 | 8.39 | 8.46 | 8.39 | 8.45 | 0.06 | 0.72% | 8.43 | 1 | 8.47 | 12 | 10.97 |
| 2014-07-18 | 1457 | 384670 | 93 | 3233348 | 8.39 | 8.44 | 8.39 | 8.39 | 0.06 | -0.71% | 8.39 | 12 | 8.42 | 1 | 10.90 |
| 2014-07-21 | 1457 | 332497 | 84 | 2798178 | 8.40 | 8.46 | 8.39 | 8.40 | 0.01 | 0.12% | 8.39 | 81 | 8.40 | 41 | 10.91 |
| 2014-07-22 | 1457 | 155002 | 80 | 1304975 | 8.45 | 8.45 | 8.39 | 8.41 | 0.01 | 0.12% | 8.41 | 2 | 8.43 | 6 | 10.92 |
| 2014-07-24 | 1457 | 434925 | 112 | 3687727 | 8.45 | 8.52 | 8.41 | 8.44 | 0.03 | 0.36% | 8.44 | 2 | 8.45 | 1 | 10.96 |
| 2014-07-25 | 1457 | 540363 | 90 | 4550797 | 8.39 | 8.48 | 8.39 | 8.40 | 0.04 | -0.47% | 8.40 | 34 | 8.44 | 3 | 10.91 |
| 2014-07-28 | 1457 | 246887 | 107 | 2082374 | 8.40 | 8.47 | 8.40 | 8.46 | 0.06 | 0.71% | 8.45 | 3 | 8.46 | 26 | 10.99 |
| 2014-07-29 | 1457 | 459229 | 147 | 3882290 | 8.46 | 8.49 | 8.42 | 8.46 | 0.00 | 0% | 8.45 | 10 | 8.46 | 16 | 10.99 |
| 2014-07-30 | 1457 | 369859 | 131 | 3129340 | 8.45 | 8.48 | 8.44 | 8.47 | 0.01 | 0.12% | 8.46 | 7 | 8.47 | 23 | 11.00 |
| 2014-07-31 | 1457 | 825284 | 226 | 7017875 | 8.48 | 8.55 | 8.45 | 8.50 | 0.03 | 0.35% | 8.49 | 3 | 8.50 | 2 | 11.04 |
| 2014-08-01 | 1457 | 569400 | 169 | 4852931 | 8.48 | 8.58 | 8.46 | 8.51 | 0.01 | 0.12% | 8.51 | 6 | 8.53 | 18 | 11.05 |
| 2014-08-04 | 1457 | 263273 | 92 | 2230053 | 8.52 | 8.52 | 8.43 | 8.48 | 0.03 | -0.35% | 8.45 | 3 | 8.48 | 2 | 11.01 |
| 2014-08-05 | 1457 | 371022 | 96 | 3125232 | 8.48 | 8.48 | 8.39 | 8.42 | 0.06 | -0.71% | 8.40 | 3 | 8.43 | 3 | 10.94 |
| 2014-08-06 | 1457 | 791239 | 189 | 6572910 | 8.41 | 8.42 | 8.22 | 8.24 | 0.18 | -2.14% | 8.24 | 13 | 8.26 | 1 | 10.70 |
| 2014-08-07 | 1457 | 358412 | 86 | 2951988 | 8.24 | 8.27 | 8.20 | 8.24 | 0.00 | 0% | 8.23 | 3 | 8.24 | 1 | 10.70 |
| 2014-08-08 | 1457 | 414225 | 114 | 3385730 | 8.20 | 8.22 | 8.14 | 8.19 | 0.05 | -0.61% | 8.17 | 1 | 8.19 | 7 | 10.64 |
| 2014-08-11 | 1457 | 428861 | 89 | 3529029 | 8.27 | 8.27 | 8.20 | 8.24 | 0.05 | 0.61% | 8.22 | 2 | 8.24 | 9 | 10.70 |
| 2014-08-12 | 1457 | 139531 | 64 | 1143605 | 8.20 | 8.24 | 8.18 | 8.18 | 0.06 | -0.73% | 8.17 | 21 | 8.21 | 2 | 10.62 |
| 2014-08-13 | 1457 | 108740 | 53 | 891739 | 8.21 | 8.23 | 8.17 | 8.23 | 0.05 | 0.61% | 8.22 | 5 | 8.23 | 6 | 10.69 |
| 2014-08-14 | 1457 | 532573 | 161 | 4404147 | 8.23 | 8.30 | 8.21 | 8.27 | 0.04 | 0.49% | 8.26 | 23 | 8.28 | 4 | 10.74 |
| 2014-08-15 | 1457 | 372020 | 119 | 3082812 | 8.27 | 8.33 | 8.26 | 8.28 | 0.01 | 0.12% | 8.28 | 3 | 8.31 | 10 | 8.81 |
| 2014-08-18 | 1457 | 359265 | 112 | 2973789 | 8.32 | 8.32 | 8.24 | 8.25 | 0.03 | -0.36% | 8.24 | 21 | 8.26 | 49 | 8.78 |
| 2014-08-19 | 1457 | 217300 | 70 | 1802578 | 8.26 | 8.32 | 8.26 | 8.27 | 0.02 | 0.24% | 8.27 | 18 | 8.28 | 1 | 8.80 |
| 2014-08-20 | 1457 | 254760 | 88 | 2110800 | 8.27 | 8.32 | 8.25 | 8.26 | 0.01 | -0.12% | 8.26 | 24 | 8.27 | 11 | 8.79 |
| 2014-08-21 | 1457 | 304220 | 83 | 2506210 | 8.26 | 8.26 | 8.22 | 8.23 | 0.03 | -0.36% | 8.23 | 11 | 8.24 | 5 | 8.76 |
| 2014-08-22 | 1457 | 260044 | 116 | 2163788 | 8.23 | 8.36 | 8.23 | 8.28 | 0.05 | 0.61% | 8.28 | 6 | 8.33 | 13 | 8.81 |
| 2014-08-25 | 1457 | 352826 | 111 | 2934465 | 8.36 | 8.36 | 8.30 | 8.33 | 0.05 | 0.6% | 8.32 | 87 | 8.33 | 1 | 8.86 |
| 2014-08-26 | 1457 | 183709 | 85 | 1539878 | 8.33 | 8.41 | 8.33 | 8.39 | 0.06 | 0.72% | 8.39 | 10 | 8.40 | 54 | 8.93 |
| 2014-08-27 | 1457 | 397959 | 139 | 3339084 | 8.40 | 8.41 | 8.36 | 8.39 | 0.00 | 0% | 8.38 | 16 | 8.39 | 52 | 8.93 |
| 2014-08-28 | 1457 | 355917 | 83 | 2967505 | 8.39 | 8.40 | 8.30 | 8.38 | 0.01 | -0.12% | 8.36 | 8 | 8.38 | 9 | 8.91 |
| 2014-08-29 | 1457 | 196041 | 115 | 1637606 | 8.38 | 8.39 | 8.32 | 8.39 | 0.01 | 0.12% | 8.36 | 3 | 8.39 | 3 | 8.93 |
| 2014-09-01 | 1457 | 166648 | 69 | 1398253 | 8.40 | 8.42 | 8.35 | 8.38 | 0.01 | -0.12% | 8.37 | 26 | 8.38 | 11 | 8.91 |
| 2014-09-02 | 1457 | 180094 | 74 | 1511603 | 8.38 | 8.42 | 8.37 | 8.38 | 0.00 | 0% | 8.38 | 14 | 8.40 | 9 | 8.91 |
| 2014-09-03 | 1457 | 380965 | 101 | 3205104 | 8.39 | 8.44 | 8.39 | 8.39 | 0.01 | 0.12% | 8.39 | 9 | 8.40 | 1 | 8.93 |
| 2014-09-04 | 1457 | 777802 | 167 | 6553637 | 8.39 | 8.48 | 8.37 | 8.48 | 0.09 | 1.07% | 8.47 | 6 | 8.48 | 8 | 9.02 |
| 2014-09-05 | 1457 | 694739 | 169 | 5925731 | 8.48 | 8.57 | 8.48 | 8.54 | 0.06 | 0.71% | 8.53 | 16 | 8.55 | 10 | 9.09 |
| 2014-09-09 | 1457 | 1696020 | 466 | 14744981 | 8.56 | 8.79 | 8.56 | 8.77 | 0.23 | 2.69% | 8.77 | 3 | 8.78 | 32 | 9.33 |
| 2014-09-10 | 1457 | 2810730 | 716 | 25127049 | 8.77 | 9.05 | 8.70 | 8.94 | 0.17 | 1.94% | 8.94 | 18 | 8.96 | 5 | 9.51 |
| 2014-09-11 | 1457 | 1747172 | 448 | 15568762 | 8.95 | 9.03 | 8.73 | 8.87 | 0.07 | -0.78% | 8.87 | 2 | 8.89 | 8 | 9.44 |
| 2014-09-12 | 1457 | 1278745 | 353 | 11304052 | 8.91 | 8.94 | 8.70 | 8.85 | 0.02 | -0.23% | 8.85 | 55 | 8.88 | 10 | 9.41 |
| 2014-09-15 | 1457 | 2200926 | 505 | 19755921 | 8.85 | 9.05 | 8.85 | 9.00 | 0.15 | 1.69% | 9.00 | 196 | 9.01 | 67 | 9.57 |
| 2014-09-16 | 1457 | 1942083 | 454 | 17476298 | 9.01 | 9.05 | 8.87 | 8.91 | 0.09 | -1% | 8.91 | 14 | 8.94 | 8 | 9.48 |
| 2014-09-17 | 1457 | 1239424 | 346 | 11108460 | 8.93 | 9.03 | 8.90 | 8.94 | 0.03 | 0.34% | 8.93 | 2 | 8.94 | 20 | 9.51 |
| 2014-09-18 | 1457 | 1123060 | 268 | 10021077 | 8.96 | 9.00 | 8.81 | 8.86 | 0.08 | -0.89% | 8.86 | 9 | 8.91 | 5 | 9.43 |
| 2014-09-19 | 1457 | 1079365 | 263 | 9568048 | 8.85 | 8.95 | 8.80 | 8.89 | 0.03 | 0.34% | 8.89 | 3 | 8.91 | 7 | 9.46 |
| 2014-09-22 | 1457 | 649403 | 181 | 5765541 | 8.89 | 8.93 | 8.84 | 8.90 | 0.01 | 0.11% | 8.89 | 6 | 8.90 | 18 | 9.47 |
| 2014-09-23 | 1457 | 2052451 | 429 | 18336991 | 8.90 | 9.03 | 8.86 | 8.88 | 0.02 | -0.22% | 8.88 | 3 | 8.90 | 60 | 9.45 |
| 2014-09-24 | 1457 | 1718231 | 536 | 14810595 | 8.56 | 8.74 | 8.56 | 8.68 | 0.00 | -2.25% | 8.67 | 9 | 8.68 | 11 | 9.23 |
| 2014-09-25 | 1457 | 899486 | 271 | 7730389 | 8.72 | 8.75 | 8.45 | 8.52 | 0.16 | -1.84% | 8.48 | 1 | 8.52 | 17 | 9.06 |
| 2014-09-26 | 1457 | 497701 | 181 | 4173131 | 8.42 | 8.44 | 8.30 | 8.36 | 0.16 | -1.88% | 8.36 | 15 | 8.39 | 7 | 8.89 |
| 2014-09-29 | 1457 | 247333 | 92 | 2061567 | 8.36 | 8.43 | 8.30 | 8.30 | 0.06 | -0.72% | 8.30 | 18 | 8.34 | 4 | 8.83 |
| 2014-09-30 | 1457 | 381956 | 184 | 3176059 | 8.35 | 8.40 | 8.25 | 8.40 | 0.10 | 1.2% | 8.39 | 1 | 8.40 | 3 | 8.94 |
| 2014-10-01 | 1457 | 316344 | 160 | 2675801 | 8.36 | 8.55 | 8.31 | 8.40 | 0.00 | 0% | 8.40 | 37 | 8.43 | 1 | 8.94 |
| 2014-10-02 | 1457 | 508473 | 152 | 4302757 | 8.38 | 8.53 | 8.38 | 8.44 | 0.04 | 0.48% | 8.44 | 33 | 8.48 | 3 | 8.98 |
| 2014-10-03 | 1457 | 500882 | 151 | 4252046 | 8.48 | 8.53 | 8.46 | 8.46 | 0.02 | 0.24% | 8.46 | 9 | 8.47 | 6 | 9.00 |
| 2014-10-06 | 1457 | 219813 | 97 | 1863720 | 8.49 | 8.51 | 8.45 | 8.48 | 0.02 | 0.24% | 8.46 | 8 | 8.48 | 28 | 9.02 |
| 2014-10-07 | 1457 | 731502 | 219 | 6174823 | 8.46 | 8.52 | 8.35 | 8.40 | 0.08 | -0.94% | 8.38 | 53 | 8.40 | 7 | 8.94 |
| 2014-10-08 | 1457 | 333555 | 135 | 2795125 | 8.38 | 8.47 | 8.31 | 8.34 | 0.06 | -0.71% | 8.34 | 6 | 8.38 | 9 | 8.87 |
| 2014-10-09 | 1457 | 360398 | 143 | 3009850 | 8.38 | 8.42 | 8.32 | 8.33 | 0.01 | -0.12% | 8.33 | 1 | 8.35 | 1 | 8.86 |
| 2014-10-13 | 1457 | 1124898 | 293 | 8984905 | 8.14 | 8.20 | 7.88 | 7.91 | 0.42 | -5.04% | 7.91 | 13 | 7.96 | 2 | 8.41 |
| 2014-10-14 | 1457 | 631831 | 187 | 4975369 | 7.90 | 7.95 | 7.81 | 7.83 | 0.08 | -1.01% | 7.82 | 32 | 7.83 | 1 | 8.33 |
| 2014-10-15 | 1457 | 605500 | 183 | 4711222 | 7.84 | 7.85 | 7.71 | 7.77 | 0.06 | -0.77% | 7.73 | 1 | 7.77 | 75 | 8.27 |
| 2014-10-16 | 1457 | 425032 | 113 | 3278935 | 7.77 | 7.80 | 7.68 | 7.75 | 0.02 | -0.26% | 7.75 | 15 | 7.78 | 6 | 8.24 |
| 2014-10-17 | 1457 | 569886 | 200 | 4417719 | 7.77 | 7.89 | 7.70 | 7.70 | 0.05 | -0.65% | 7.68 | 36 | 7.70 | 9 | 8.19 |
| 2014-10-20 | 1457 | 405732 | 142 | 3139329 | 7.85 | 7.85 | 7.70 | 7.75 | 0.05 | 0.65% | 7.75 | 2 | 7.76 | 5 | 8.24 |
| 2014-10-21 | 1457 | 218000 | 67 | 1684240 | 7.75 | 7.79 | 7.71 | 7.73 | 0.02 | -0.26% | 7.72 | 11 | 7.73 | 1 | 8.22 |
| 2014-10-22 | 1457 | 385229 | 162 | 2978580 | 7.73 | 7.79 | 7.70 | 7.72 | 0.01 | -0.13% | 7.72 | 24 | 7.73 | 43 | 8.21 |
| 2014-10-23 | 1457 | 397094 | 130 | 3059359 | 7.71 | 7.77 | 7.67 | 7.71 | 0.01 | -0.13% | 7.71 | 5 | 7.73 | 3 | 8.20 |
| 2014-10-24 | 1457 | 245413 | 114 | 1887823 | 7.72 | 7.72 | 7.67 | 7.71 | 0.00 | 0% | 7.68 | 5 | 7.71 | 10 | 8.20 |
| 2014-10-27 | 1457 | 518259 | 160 | 3969020 | 7.70 | 7.71 | 7.57 | 7.63 | 0.08 | -1.04% | 7.62 | 2 | 7.63 | 25 | 8.12 |
| 2014-10-28 | 1457 | 384106 | 106 | 2951595 | 7.69 | 7.72 | 7.64 | 7.72 | 0.09 | 1.18% | 7.72 | 2 | 7.73 | 6 | 8.21 |
| 2014-10-29 | 1457 | 425587 | 118 | 3311445 | 7.75 | 7.82 | 7.75 | 7.77 | 0.05 | 0.65% | 7.77 | 1 | 7.79 | 2 | 8.27 |
| 2014-10-30 | 1457 | 263000 | 83 | 2045770 | 7.77 | 7.81 | 7.74 | 7.80 | 0.03 | 0.39% | 7.80 | 22 | 7.81 | 35 | 8.30 |
| 2014-10-31 | 1457 | 149408 | 76 | 1179809 | 7.81 | 7.92 | 7.81 | 7.88 | 0.08 | 1.03% | 7.88 | 2 | 7.90 | 6 | 8.38 |
| 2014-11-03 | 1457 | 385222 | 155 | 3067422 | 7.86 | 8.02 | 7.83 | 7.95 | 0.07 | 0.89% | 7.93 | 3 | 7.95 | 9 | 8.46 |
| 2014-11-04 | 1457 | 248600 | 104 | 1965350 | 7.90 | 7.99 | 7.89 | 7.93 | 0.02 | -0.25% | 7.90 | 6 | 7.93 | 11 | 8.44 |
| 2014-11-05 | 1457 | 100917 | 46 | 800645 | 7.99 | 7.99 | 7.84 | 7.90 | 0.03 | -0.38% | 7.90 | 19 | 7.91 | 5 | 8.40 |
| 2014-11-06 | 1457 | 262989 | 136 | 2073393 | 7.90 | 7.93 | 7.86 | 7.87 | 0.03 | -0.38% | 7.86 | 23 | 7.87 | 8 | 8.37 |
| 2014-11-07 | 1457 | 107819 | 92 | 849029 | 7.87 | 7.90 | 7.84 | 7.87 | 0.00 | 0% | 7.87 | 5 | 7.88 | 2 | 8.37 |
| 2014-11-10 | 1457 | 236569 | 91 | 1865992 | 7.87 | 7.94 | 7.86 | 7.89 | 0.02 | 0.25% | 7.89 | 9 | 7.90 | 13 | 8.39 |
| 2014-11-11 | 1457 | 113752 | 92 | 889956 | 7.86 | 7.89 | 7.80 | 7.82 | 0.07 | -0.89% | 7.82 | 2 | 7.84 | 2 | 8.32 |
| 2014-11-12 | 1457 | 179701 | 88 | 1392940 | 7.80 | 7.80 | 7.73 | 7.73 | 0.09 | -1.15% | 7.73 | 6 | 7.74 | 7 | 8.22 |
| 2014-11-13 | 1457 | 192702 | 72 | 1486119 | 7.73 | 7.74 | 7.70 | 7.71 | 0.02 | -0.26% | 7.72 | 5 | 7.74 | 15 | 8.20 |
| 2014-11-14 | 1457 | 166895 | 65 | 1289197 | 7.80 | 7.80 | 7.68 | 7.73 | 0.02 | 0.26% | 7.72 | 4 | 7.73 | 6 | 8.22 |
| 2014-11-17 | 1457 | 133045 | 82 | 1019494 | 7.73 | 7.73 | 7.63 | 7.66 | 0.07 | -0.91% | 7.64 | 4 | 7.66 | 1 | 10.94 |
| 2014-11-18 | 1457 | 164422 | 66 | 1257039 | 7.66 | 7.72 | 7.61 | 7.65 | 0.01 | -0.13% | 7.62 | 8 | 7.64 | 4 | 10.93 |
| 2014-11-19 | 1457 | 106012 | 51 | 811030 | 7.65 | 7.67 | 7.63 | 7.63 | 0.02 | -0.26% | 7.63 | 1 | 7.66 | 13 | 10.90 |
| 2014-11-20 | 1457 | 273072 | 110 | 2098696 | 7.64 | 7.75 | 7.64 | 7.65 | 0.02 | 0.26% | 7.65 | 8 | 7.72 | 2 | 10.93 |
| 2014-11-21 | 1457 | 201672 | 72 | 1554484 | 7.74 | 7.75 | 7.68 | 7.68 | 0.03 | 0.39% | 7.68 | 7 | 7.71 | 3 | 10.97 |
| 2014-11-24 | 1457 | 166303 | 96 | 1292798 | 7.70 | 7.81 | 7.70 | 7.76 | 0.08 | 1.04% | 7.75 | 26 | 7.76 | 1 | 11.09 |
| 2014-11-25 | 1457 | 191232 | 64 | 1479151 | 7.71 | 7.77 | 7.71 | 7.75 | 0.01 | -0.13% | 7.72 | 6 | 7.75 | 3 | 11.07 |
| 2014-11-26 | 1457 | 106543 | 67 | 823640 | 7.75 | 7.80 | 7.70 | 7.75 | 0.00 | 0% | 7.71 | 1 | 7.75 | 53 | 11.07 |
| 2014-11-27 | 1457 | 241452 | 60 | 1866385 | 7.76 | 7.79 | 7.71 | 7.73 | 0.02 | -0.26% | 7.72 | 6 | 7.73 | 10 | 11.04 |
| 2014-11-28 | 1457 | 178445 | 79 | 1371325 | 7.77 | 7.77 | 7.66 | 7.70 | 0.03 | -0.39% | 7.69 | 10 | 7.70 | 24 | 11.00 |
| 2014-12-01 | 1457 | 133592 | 58 | 1020947 | 7.60 | 7.69 | 7.59 | 7.69 | 0.01 | -0.13% | 7.69 | 2 | 7.70 | 7 | 10.99 |
| 2014-12-02 | 1457 | 103957 | 45 | 800055 | 7.75 | 7.75 | 7.68 | 7.72 | 0.03 | 0.39% | 7.68 | 2 | 7.72 | 15 | 11.03 |
| 2014-12-03 | 1457 | 333131 | 133 | 2577091 | 7.70 | 7.78 | 7.68 | 7.73 | 0.01 | 0.13% | 7.73 | 2 | 7.75 | 34 | 11.04 |
| 2014-12-04 | 1457 | 289727 | 108 | 2244406 | 7.77 | 7.80 | 7.72 | 7.74 | 0.01 | 0.13% | 7.74 | 108 | 7.79 | 6 | 11.06 |
| 2014-12-05 | 1457 | 375952 | 177 | 2944686 | 7.74 | 7.86 | 7.74 | 7.85 | 0.11 | 1.42% | 7.84 | 4 | 7.85 | 1 | 11.21 |
| 2014-12-08 | 1457 | 244008 | 113 | 1932641 | 8.00 | 8.00 | 7.86 | 7.89 | 0.04 | 0.51% | 7.89 | 1 | 7.90 | 8 | 11.27 |
| 2014-12-09 | 1457 | 181740 | 80 | 1439183 | 8.00 | 8.00 | 7.85 | 7.92 | 0.03 | 0.38% | 7.91 | 2 | 7.92 | 14 | 11.31 |
| 2014-12-10 | 1457 | 123187 | 60 | 969778 | 7.92 | 7.93 | 7.81 | 7.90 | 0.02 | -0.25% | 7.86 | 1 | 7.90 | 25 | 11.29 |
| 2014-12-11 | 1457 | 162690 | 111 | 1265835 | 7.90 | 7.90 | 7.71 | 7.74 | 0.16 | -2.03% | 7.74 | 4 | 7.75 | 10 | 11.06 |
| 2014-12-12 | 1457 | 233896 | 82 | 1825064 | 7.81 | 7.85 | 7.78 | 7.80 | 0.06 | 0.78% | 7.80 | 1 | 7.81 | 19 | 11.14 |
| 2014-12-15 | 1457 | 125277 | 78 | 975780 | 7.80 | 7.81 | 7.76 | 7.80 | 0.00 | 0% | 7.79 | 5 | 7.81 | 8 | 11.14 |
| 2014-12-16 | 1457 | 126427 | 98 | 989400 | 7.80 | 7.87 | 7.76 | 7.80 | 0.00 | 0% | 7.79 | 4 | 7.80 | 2 | 11.14 |
| 2014-12-17 | 1457 | 150977 | 68 | 1176590 | 7.80 | 7.86 | 7.74 | 7.82 | 0.02 | 0.26% | 7.81 | 2 | 7.82 | 13 | 11.17 |
| 2014-12-18 | 1457 | 96913 | 57 | 756455 | 7.82 | 7.85 | 7.73 | 7.82 | 0.00 | 0% | 7.78 | 5 | 7.82 | 70 | 11.17 |
| 2014-12-19 | 1457 | 257226 | 113 | 2011029 | 7.86 | 7.86 | 7.78 | 7.79 | 0.03 | -0.38% | 7.79 | 1 | 7.81 | 9 | 11.13 |
| 2014-12-22 | 1457 | 186457 | 72 | 1459760 | 7.83 | 7.86 | 7.80 | 7.84 | 0.05 | 0.64% | 7.83 | 20 | 7.85 | 41 | 11.20 |
| 2014-12-23 | 1457 | 1110508 | 403 | 8868561 | 7.86 | 8.08 | 7.61 | 8.04 | 0.20 | 2.55% | 8.03 | 11 | 8.04 | 5 | 11.49 |
| 2014-12-24 | 1457 | 3147496 | 838 | 26188361 | 8.08 | 8.50 | 8.05 | 8.44 | 0.40 | 4.98% | 8.44 | 7 | 8.45 | 2 | 12.06 |
| 2014-12-25 | 1457 | 1018586 | 363 | 8538557 | 8.50 | 8.50 | 8.28 | 8.33 | 0.11 | -1.3% | 8.33 | 1 | 8.34 | 2 | 11.90 |
| 2014-12-26 | 1457 | 466008 | 182 | 3897231 | 8.35 | 8.45 | 8.30 | 8.30 | 0.03 | -0.36% | 8.30 | 17 | 8.33 | 5 | 11.86 |
| 2014-12-27 | 1457 | 334998 | 86 | 2770420 | 8.31 | 8.35 | 8.24 | 8.24 | 0.06 | -0.72% | 8.24 | 1 | 8.30 | 1 | 11.77 |
| 2014-12-29 | 1457 | 340228 | 146 | 2810704 | 8.29 | 8.36 | 8.20 | 8.25 | 0.01 | 0.12% | 8.22 | 4 | 8.25 | 7 | 11.79 |
| 2014-12-30 | 1457 | 279266 | 122 | 2291374 | 8.25 | 8.34 | 8.17 | 8.23 | 0.02 | -0.24% | 8.19 | 14 | 8.23 | 3 | 11.76 |
| 2014-12-31 | 1457 | 215097 | 102 | 1769501 | 8.29 | 8.29 | 8.18 | 8.23 | 0.00 | 0% | 8.23 | 21 | 8.25 | 50 | 11.76 |