瑞利(1512)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 | 8.82 0 0% | 8.75 -0.07 -0.79% | 8.80 0.05 0.57% | 8.99 0.19 2.16% | 9.45 0.46 5.12% | 10.05 0.6 6.35% | 9.95 -0.1 -1% | 10.60 0.65 6.53% | 10.50 -0.1 -0.94% | 10.40 -0.1 -0.95% | 10.70 0.3 2.88% | 10.75 0.05 0.47% | 11.25 0.5 4.65% | 11.25 0 0% | 11.25 0 0% | 10.90 -0.35 -3.11% | 10.90 0 0% | 10.55 -0.35 -3.21% | 10.33 | |||||||||||||
| 2 月 | 10.85 0.3 2.84% | 10.85 0 0% | 11.05 0.2 1.84% | 11.15 0.1 0.9% | 10.80 -0.35 -3.14% | 11.55 0.75 6.94% | 11.40 -0.15 -1.3% | 10.90 -0.5 -4.39% | 10.90 0 0% | 11.15 0.25 2.29% | 10.90 -0.25 -2.24% | 11.20 0.3 2.75% | 11.10 -0.1 -0.89% | 10.85 -0.25 -2.25% | 10.80 -0.05 -0.46% | 10.55 -0.25 -2.31% | 10.80 0.25 2.37% | 10.92 | ||||||||||||||
| 3 月 | 10.60 -0.2 -1.85% | 10.55 -0.05 -0.47% | 10.55 0 0% | 10.55 0 0% | 10.50 -0.05 -0.47% | 10.40 -0.1 -0.95% | 10.35 -0.05 -0.48% | 10.30 -0.05 -0.48% | 10.65 0.35 3.4% | 10.45 -0.2 -1.88% | 10.40 -0.05 -0.48% | 10.80 0.4 3.85% | 10.60 -0.2 -1.85% | 11.00 0.4 3.77% | 10.50 -0.5 -4.55% | 10.10 -0.4 -3.81% | 10.40 0.3 2.97% | 10.30 -0.1 -0.96% | 10.35 0.05 0.49% | 10.15 -0.2 -1.93% | 10.50 0.35 3.45% | 10.46 | ||||||||||
| 4 月 | 10.65 0.15 1.43% | 10.50 -0.15 -1.41% | 10.60 0.1 0.95% | 10.70 0.1 0.94% | 10.55 -0.15 -1.4% | 10.85 0.3 2.84% | 10.55 -0.3 -2.76% | 10.50 -0.05 -0.47% | 10.50 0 0% | 10.30 -0.2 -1.9% | 10.30 0 0% | 10.45 0.15 1.46% | 10.45 0 0% | 10.40 -0.05 -0.48% | 10.45 0.05 0.48% | 10.45 0 0% | 10.20 -0.25 -2.39% | 9.98 -0.22 -2.16% | 9.91 -0.07 -0.7% | 10.05 0.14 1.41% | 9.96 -0.09 -0.9% | 10.38 | ||||||||||
| 5 月 | 9.96 0 0% | 9.95 -0.01 -0.1% | 9.83 -0.12 -1.21% | 9.86 0.03 0.31% | 9.73 -0.13 -1.32% | 9.26 -0.47 -4.83% | 8.95 -0.31 -3.35% | 8.70 -0.25 -2.79% | 8.92 0.22 2.53% | 8.88 -0.04 -0.45% | 8.77 -0.11 -1.24% | 8.50 -0.27 -3.08% | 8.50 0 0% | 8.48 -0.02 -0.24% | 8.55 0.07 0.83% | 8.77 0.22 2.57% | 9.10 0.33 3.76% | 8.91 -0.19 -2.09% | 8.82 -0.09 -1.01% | 8.88 0.06 0.68% | 8.80 -0.08 -0.9% | 9.06 | ||||||||||
| 6 月 | 8.83 0.03 0.34% | 8.72 -0.11 -1.25% | 8.54 -0.18 -2.06% | 8.57 0.03 0.35% | 8.64 0.07 0.82% | 8.72 0.08 0.93% | 8.61 -0.11 -1.26% | 8.68 0.07 0.81% | 8.68 0 0% | 8.65 -0.03 -0.35% | 8.63 -0.02 -0.23% | 8.55 -0.08 -0.93% | 8.59 0.04 0.47% | 8.89 0.3 3.49% | 8.95 0.06 0.67% | 8.83 -0.12 -1.34% | 8.88 0.05 0.57% | 9.18 0.3 3.38% | 9.00 -0.18 -1.96% | 8.90 -0.1 -1.11% | 8.76 | |||||||||||
| 7 月 | 8.91 0.01 0.11% | 8.68 -0.23 -2.58% | 8.69 0.01 0.12% | 8.68 -0.01 -0.12% | 8.57 -0.11 -1.27% | 8.60 0.03 0.35% | 8.79 0.19 2.21% | 8.68 -0.11 -1.25% | 8.60 -0.08 -0.92% | 8.61 0.01 0.12% | 8.55 -0.06 -0.7% | 8.50 -0.05 -0.58% | 8.50 0 0% | 8.53 0.03 0.35% | 8.49 -0.04 -0.47% | 8.53 0.04 0.47% | 8.53 0 0% | 8.47 -0.06 -0.7% | 8.43 -0.04 -0.47% | 8.77 0.34 4.03% | 8.62 -0.15 -1.71% | 8.57 -0.05 -0.58% | 8.59 | |||||||||
| 8 月 | 8.45 -0.12 -1.4% | 8.42 -0.03 -0.36% | 8.46 0.04 0.48% | 8.25 -0.21 -2.48% | 8.22 -0.03 -0.36% | 7.87 -0.35 -4.26% | 7.80 -0.07 -0.89% | 7.85 0.05 0.64% | 7.85 0 0% | 7.73 -0.12 -1.53% | 7.35 -0.38 -4.92% | 7.01 -0.34 -4.63% | 7.09 0.08 1.14% | 7.23 0.14 1.97% | 7.07 -0.16 -2.21% | 7.11 0.04 0.57% | 7.18 0.07 0.98% | 7.34 0.16 2.23% | 7.34 0 0% | 7.25 -0.09 -1.23% | 7.20 -0.05 -0.69% | 7.59 | ||||||||||
| 9 月 | 7.20 0 0% | 7.18 -0.02 -0.28% | 7.17 -0.01 -0.14% | 7.17 0 0% | 7.18 0.01 0.14% | 7.23 0.05 0.7% | 7.22 -0.01 -0.14% | 7.23 0.01 0.14% | 7.20 -0.03 -0.41% | 7.19 -0.01 -0.14% | 7.14 -0.05 -0.7% | 7.14 0 0% | 7.11 -0.03 -0.42% | 7.11 0 0% | 7.10 -0.01 -0.14% | 7.08 -0.02 -0.28% | 7.09 0.01 0.14% | 7.08 -0.01 -0.14% | 6.98 -0.1 -1.41% | 6.98 0 0% | 6.89 -0.09 -1.29% | 7.12 | ||||||||||
| 10 月 | 6.88 -0.01 -0.15% | 6.82 -0.06 -0.87% | 6.87 0.05 0.73% | 6.82 -0.05 -0.73% | 6.81 -0.01 -0.15% | 6.81 0 0% | 6.72 -0.09 -1.32% | 6.50 -0.22 -3.27% | 6.21 -0.29 -4.46% | 5.99 -0.22 -3.54% | 5.80 -0.19 -3.17% | 5.70 -0.1 -1.72% | 5.80 0.1 1.75% | 5.80 0 0% | 5.84 0.04 0.69% | 5.79 -0.05 -0.86% | 5.76 -0.03 -0.52% | 5.44 -0.32 -5.56% | 5.50 0.06 1.1% | 5.66 0.16 2.91% | 5.68 0.02 0.35% | 5.74 0.06 1.06% | 6.13 | |||||||||
| 11 月 | 6.14 0.4 6.97% | 6.19 0.05 0.81% | 6.19 0 0% | 6.19 0 0% | 6.19 0 0% | 6.12 -0.07 -1.13% | 6.08 -0.04 -0.65% | 6.00 -0.08 -1.32% | 5.91 -0.09 -1.5% | 5.97 0.06 1.02% | 5.90 -0.07 -1.17% | 5.68 -0.22 -3.73% | 5.62 -0.06 -1.06% | 5.62 0 0% | 5.63 0.01 0.18% | 5.67 0.04 0.71% | 5.77 0.1 1.76% | 5.72 -0.05 -0.87% | 5.70 -0.02 -0.35% | 5.69 -0.01 -0.18% | 5.89 | |||||||||||
| 12 月 | 5.73 0.04 0.7% | 5.77 0.04 0.7% | 5.85 0.08 1.39% | 5.88 0.03 0.51% | 5.91 0.03 0.51% | 5.86 -0.05 -0.85% | 5.88 0.02 0.34% | 5.90 0.02 0.34% | 6.18 0.28 4.75% | 6.39 0.21 3.4% | 6.40 0.01 0.16% | 6.40 0 0% | 6.16 -0.24 -3.75% | 6.16 0 0% | 6.15 -0.01 -0.16% | 6.11 -0.04 -0.65% | 6.24 0.13 2.13% | 6.31 0.07 1.12% | 6.36 0.05 0.79% | 6.37 0.01 0.16% | 6.42 0.05 0.78% | 6.38 -0.04 -0.62% | 6.29 -0.09 -1.41% | 6.30 0.01 0.16% | 6.15 |
說明:最高漲幅:6.97%最低跌幅:-5.56% 最高價:11.55最低價:5.44平均價:8.41,灰色底表示週末,漲118天(17.9)元,跌157天(-20.13)元,平盤39天
7%=5,6%=1,5%=4,4%=5,3%=19,2%=11,1%=45,0%=67,-0%=2,-1%=5,-2%=8,-3%=14,-4%=24,-5%=42,-6%=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 | 1512 | 1935000 | 200 | 17027470 | 8.80 | 8.83 | 8.75 | 8.82 | 0.03 | 0% | 8.82 | 84 | 8.83 | 11 | 0.00 |
| 2014-01-03 | 1512 | 882180 | 191 | 7744058 | 8.80 | 8.82 | 8.74 | 8.75 | 0.07 | -0.79% | 8.75 | 26 | 8.80 | 10 | 0.00 |
| 2014-01-06 | 1512 | 2597020 | 300 | 22858127 | 8.77 | 8.85 | 8.76 | 8.80 | 0.05 | 0.57% | 8.79 | 40 | 8.80 | 48 | 0.00 |
| 2014-01-07 | 1512 | 7107302 | 731 | 63664768 | 8.84 | 9.09 | 8.84 | 8.99 | 0.19 | 2.16% | 8.98 | 238 | 8.99 | 16 | 0.00 |
| 2014-01-08 | 1512 | 9934272 | 1282 | 91276676 | 8.99 | 9.45 | 8.99 | 9.45 | 0.46 | 5.12% | 9.44 | 9 | 9.45 | 22 | 0.00 |
| 2014-01-09 | 1512 | 12200272 | 2365 | 121441610 | 9.58 | 10.10 | 9.58 | 10.05 | 0.60 | 6.35% | 10.00 | 16 | 10.05 | 94 | 0.00 |
| 2014-01-10 | 1512 | 7491136 | 1229 | 74512880 | 10.10 | 10.10 | 9.85 | 9.95 | 0.10 | -1% | 9.95 | 7 | 9.96 | 24 | 0.00 |
| 2014-01-13 | 1512 | 15666280 | 1071 | 165798314 | 10.60 | 10.60 | 10.40 | 10.60 | 0.65 | 6.53% | 10.60 | 6047 | 0.00 | 0 | 0.00 |
| 2014-01-14 | 1512 | 12993930 | 2078 | 138005065 | 10.55 | 10.75 | 10.50 | 10.50 | 0.10 | -0.94% | 10.50 | 358 | 10.55 | 5 | 0.00 |
| 2014-01-15 | 1512 | 10787900 | 1749 | 113545314 | 10.55 | 10.75 | 10.25 | 10.40 | 0.10 | -0.95% | 10.40 | 316 | 10.45 | 30 | 0.00 |
| 2014-01-16 | 1512 | 12333102 | 2012 | 133742251 | 10.50 | 11.05 | 10.50 | 10.70 | 0.30 | 2.88% | 10.70 | 76 | 10.75 | 26 | 0.00 |
| 2014-01-17 | 1512 | 6464801 | 1187 | 68695878 | 10.70 | 10.80 | 10.40 | 10.75 | 0.05 | 0.47% | 10.70 | 131 | 10.75 | 98 | 0.00 |
| 2014-01-20 | 1512 | 8540291 | 1670 | 96126120 | 10.80 | 11.45 | 10.80 | 11.25 | 0.50 | 4.65% | 11.20 | 20 | 11.25 | 41 | 0.00 |
| 2014-01-21 | 1512 | 3819462 | 854 | 42929073 | 11.30 | 11.40 | 11.15 | 11.25 | 0.00 | 0% | 11.20 | 17 | 11.25 | 47 | 0.00 |
| 2014-01-22 | 1512 | 4076064 | 888 | 46069365 | 11.30 | 11.45 | 11.10 | 11.25 | 0.00 | 0% | 11.20 | 23 | 11.25 | 61 | 0.00 |
| 2014-01-23 | 1512 | 5512527 | 1107 | 60407840 | 11.25 | 11.25 | 10.80 | 10.90 | 0.35 | -3.11% | 10.85 | 132 | 10.90 | 28 | 0.00 |
| 2014-01-24 | 1512 | 1863090 | 422 | 20225226 | 10.80 | 10.95 | 10.75 | 10.90 | 0.00 | 0% | 10.85 | 143 | 10.90 | 131 | 0.00 |
| 2014-01-27 | 1512 | 3565673 | 647 | 37881116 | 10.85 | 10.85 | 10.50 | 10.55 | 0.35 | -3.21% | 10.55 | 84 | 10.60 | 2 | 0.00 |
| 2014-02-05 | 1512 | 3224755 | 676 | 34080501 | 10.30 | 10.90 | 10.20 | 10.85 | 0.30 | 2.84% | 10.85 | 24 | 10.90 | 91 | 0.00 |
| 2014-02-06 | 1512 | 2333656 | 511 | 25321299 | 10.85 | 11.00 | 10.75 | 10.85 | 0.00 | 0% | 10.80 | 108 | 10.85 | 35 | 0.00 |
| 2014-02-07 | 1512 | 3733920 | 786 | 41398370 | 10.90 | 11.25 | 10.90 | 11.05 | 0.20 | 1.84% | 11.05 | 7 | 11.10 | 51 | 0.00 |
| 2014-02-10 | 1512 | 6063340 | 1207 | 68447741 | 11.15 | 11.50 | 11.05 | 11.15 | 0.10 | 0.9% | 11.15 | 3 | 11.20 | 543 | 0.00 |
| 2014-02-11 | 1512 | 13168830 | 2523 | 139104480 | 10.65 | 10.90 | 10.40 | 10.80 | 0.35 | -3.14% | 10.75 | 73 | 10.80 | 58 | 0.00 |
| 2014-02-12 | 1512 | 21419694 | 3305 | 244987309 | 11.10 | 11.55 | 11.10 | 11.55 | 0.75 | 6.94% | 11.55 | 6928 | 0.00 | 0 | 0.00 |
| 2014-02-13 | 1512 | 16470285 | 4057 | 191292160 | 11.70 | 11.75 | 11.40 | 11.40 | 0.15 | -1.3% | 11.40 | 41 | 11.45 | 4 | 0.00 |
| 2014-02-14 | 1512 | 5707116 | 1637 | 64169652 | 11.45 | 11.55 | 10.90 | 10.90 | 0.50 | -4.39% | 10.90 | 285 | 11.00 | 314 | 0.00 |
| 2014-02-17 | 1512 | 3557486 | 932 | 39067096 | 11.00 | 11.15 | 10.85 | 10.90 | 0.00 | 0% | 10.90 | 101 | 10.95 | 25 | 0.00 |
| 2014-02-18 | 1512 | 5566794 | 1255 | 62031763 | 10.90 | 11.30 | 10.85 | 11.15 | 0.25 | 2.29% | 11.15 | 153 | 11.20 | 54 | 0.00 |
| 2014-02-19 | 1512 | 5291257 | 1101 | 58155227 | 11.20 | 11.20 | 10.85 | 10.90 | 0.25 | -2.24% | 10.90 | 254 | 10.95 | 8 | 0.00 |
| 2014-02-20 | 1512 | 6778550 | 1479 | 75991981 | 10.95 | 11.35 | 10.95 | 11.20 | 0.30 | 2.75% | 11.20 | 6 | 11.25 | 43 | 0.00 |
| 2014-02-21 | 1512 | 3001246 | 763 | 33284518 | 11.25 | 11.25 | 11.05 | 11.10 | 0.10 | -0.89% | 11.10 | 63 | 11.15 | 136 | 0.00 |
| 2014-02-24 | 1512 | 4202749 | 876 | 46043588 | 11.10 | 11.15 | 10.85 | 10.85 | 0.25 | -2.25% | 10.85 | 151 | 10.90 | 113 | 0.00 |
| 2014-02-25 | 1512 | 2967498 | 620 | 32139001 | 10.85 | 11.00 | 10.70 | 10.80 | 0.05 | -0.46% | 10.80 | 3 | 10.85 | 25 | 0.00 |
| 2014-02-26 | 1512 | 4318170 | 972 | 45947483 | 10.90 | 10.90 | 10.50 | 10.55 | 0.25 | -2.31% | 10.55 | 274 | 10.60 | 11 | 0.00 |
| 2014-02-27 | 1512 | 2965953 | 807 | 31901347 | 10.55 | 10.90 | 10.55 | 10.80 | 0.25 | 2.37% | 10.75 | 17 | 10.80 | 20 | 0.00 |
| 2014-03-03 | 1512 | 1510673 | 378 | 16030566 | 10.70 | 10.70 | 10.55 | 10.60 | 0.20 | -1.85% | 10.55 | 147 | 10.60 | 39 | 0.00 |
| 2014-03-04 | 1512 | 1468125 | 396 | 15523062 | 10.50 | 10.70 | 10.50 | 10.55 | 0.05 | -0.47% | 10.55 | 127 | 10.60 | 95 | 0.00 |
| 2014-03-05 | 1512 | 1513340 | 375 | 16016969 | 10.60 | 10.75 | 10.50 | 10.55 | 0.00 | 0% | 10.50 | 409 | 10.55 | 1 | 0.00 |
| 2014-03-06 | 1512 | 1231180 | 284 | 13008790 | 10.55 | 10.70 | 10.50 | 10.55 | 0.00 | 0% | 10.55 | 39 | 10.60 | 98 | 0.00 |
| 2014-03-07 | 1512 | 3823150 | 860 | 40284967 | 10.55 | 10.75 | 10.25 | 10.50 | 0.05 | -0.47% | 10.50 | 24 | 10.55 | 5 | 0.00 |
| 2014-03-10 | 1512 | 1202006 | 332 | 12502362 | 10.50 | 10.55 | 10.30 | 10.40 | 0.10 | -0.95% | 10.40 | 26 | 10.45 | 122 | 0.00 |
| 2014-03-11 | 1512 | 2423249 | 504 | 25033714 | 10.30 | 10.50 | 10.25 | 10.35 | 0.05 | -0.48% | 10.35 | 11 | 10.40 | 164 | 0.00 |
| 2014-03-12 | 1512 | 987771 | 314 | 10233152 | 10.25 | 10.45 | 10.25 | 10.30 | 0.05 | -0.48% | 10.30 | 52 | 10.35 | 2 | 0.00 |
| 2014-03-13 | 1512 | 3828329 | 995 | 40492685 | 10.40 | 10.75 | 10.25 | 10.65 | 0.35 | 3.4% | 10.60 | 63 | 10.65 | 16 | 0.00 |
| 2014-03-14 | 1512 | 1994000 | 432 | 20954600 | 10.60 | 10.60 | 10.40 | 10.45 | 0.20 | -1.88% | 10.40 | 194 | 10.45 | 185 | 0.00 |
| 2014-03-17 | 1512 | 1541138 | 355 | 16005170 | 10.55 | 10.55 | 10.30 | 10.40 | 0.05 | -0.48% | 10.35 | 110 | 10.40 | 152 | 0.00 |
| 2014-03-18 | 1512 | 8133425 | 1840 | 87924206 | 10.60 | 11.00 | 10.60 | 10.80 | 0.40 | 3.85% | 10.80 | 227 | 10.85 | 15 | 0.00 |
| 2014-03-19 | 1512 | 5470497 | 1156 | 58818291 | 10.90 | 10.90 | 10.60 | 10.60 | 0.20 | -1.85% | 10.60 | 90 | 10.65 | 34 | 0.00 |
| 2014-03-20 | 1512 | 4934130 | 952 | 53219522 | 10.60 | 11.00 | 10.50 | 11.00 | 0.40 | 3.77% | 10.95 | 2 | 11.00 | 311 | 0.00 |
| 2014-03-21 | 1512 | 15409422 | 3311 | 170537322 | 11.20 | 11.35 | 10.50 | 10.50 | 0.50 | -4.55% | 10.50 | 1087 | 10.55 | 1 | 0.00 |
| 2014-03-24 | 1512 | 5088293 | 1354 | 51555324 | 10.50 | 10.50 | 9.81 | 10.10 | 0.40 | -3.81% | 10.10 | 695 | 10.15 | 2 | 0.00 |
| 2014-03-25 | 1512 | 2141440 | 639 | 22265807 | 10.20 | 10.50 | 10.20 | 10.40 | 0.30 | 2.97% | 10.40 | 34 | 10.45 | 114 | 0.00 |
| 2014-03-26 | 1512 | 2126154 | 536 | 21937519 | 10.45 | 10.45 | 10.25 | 10.30 | 0.10 | -0.96% | 10.30 | 51 | 10.35 | 30 | 0.00 |
| 2014-03-27 | 1512 | 1012532 | 350 | 10531908 | 10.30 | 10.50 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 23 | 10.40 | 199 | 0.00 |
| 2014-03-28 | 1512 | 1862582 | 446 | 19060245 | 10.35 | 10.40 | 10.10 | 10.15 | 0.20 | -1.93% | 10.15 | 24 | 10.20 | 86 | 0.00 |
| 2014-03-31 | 1512 | 1771416 | 563 | 18367258 | 10.20 | 10.50 | 10.20 | 10.50 | 0.35 | 3.45% | 10.45 | 43 | 10.50 | 94 | 0.00 |
| 2014-04-01 | 1512 | 3084601 | 741 | 32728400 | 10.50 | 10.70 | 10.45 | 10.65 | 0.15 | 1.43% | 10.65 | 1 | 10.70 | 243 | 0.00 |
| 2014-04-02 | 1512 | 1641225 | 428 | 17313662 | 10.65 | 10.70 | 10.40 | 10.50 | 0.15 | -1.41% | 10.45 | 85 | 10.50 | 3 | 0.00 |
| 2014-04-03 | 1512 | 1598607 | 358 | 16777113 | 10.50 | 10.60 | 10.40 | 10.60 | 0.10 | 0.95% | 10.55 | 54 | 10.60 | 145 | 0.00 |
| 2014-04-07 | 1512 | 3462571 | 901 | 36988881 | 10.60 | 10.80 | 10.50 | 10.70 | 0.10 | 0.94% | 10.70 | 531 | 10.75 | 32 | 0.00 |
| 2014-04-08 | 1512 | 2370090 | 501 | 25178627 | 10.70 | 10.75 | 10.50 | 10.55 | 0.15 | -1.4% | 10.55 | 55 | 10.60 | 10 | 0.00 |
| 2014-04-09 | 1512 | 6826755 | 1283 | 73405713 | 10.55 | 10.90 | 10.55 | 10.85 | 0.30 | 2.84% | 10.80 | 74 | 10.85 | 36 | 0.00 |
| 2014-04-10 | 1512 | 3847511 | 756 | 41349378 | 10.85 | 10.95 | 10.55 | 10.55 | 0.30 | -2.76% | 10.55 | 166 | 10.60 | 9 | 0.00 |
| 2014-04-11 | 1512 | 1768000 | 426 | 18636783 | 10.50 | 10.70 | 10.45 | 10.50 | 0.05 | -0.47% | 10.50 | 93 | 10.55 | 45 | 0.00 |
| 2014-04-14 | 1512 | 2633685 | 613 | 28043962 | 10.70 | 10.80 | 10.50 | 10.50 | 0.00 | 0% | 10.50 | 185 | 10.55 | 6 | 0.00 |
| 2014-04-15 | 1512 | 4042366 | 714 | 41772579 | 10.60 | 10.60 | 10.20 | 10.30 | 0.20 | -1.9% | 10.30 | 200 | 10.35 | 6 | 0.00 |
| 2014-04-16 | 1512 | 994000 | 308 | 10238950 | 10.40 | 10.40 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 75 | 10.35 | 91 | 0.00 |
| 2014-04-17 | 1512 | 2337120 | 575 | 24339009 | 10.30 | 10.55 | 10.30 | 10.45 | 0.15 | 1.46% | 10.45 | 73 | 10.50 | 54 | 0.00 |
| 2014-04-18 | 1512 | 973617 | 261 | 10170219 | 10.50 | 10.50 | 10.40 | 10.45 | 0.00 | 0% | 10.45 | 70 | 10.50 | 131 | 0.00 |
| 2014-04-21 | 1512 | 870364 | 253 | 9085905 | 10.50 | 10.50 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 208 | 10.45 | 12 | 0.00 |
| 2014-04-22 | 1512 | 1193076 | 329 | 12478415 | 10.50 | 10.50 | 10.40 | 10.45 | 0.05 | 0.48% | 10.45 | 62 | 10.50 | 291 | 0.00 |
| 2014-04-23 | 1512 | 1217701 | 270 | 12721900 | 10.45 | 10.50 | 10.40 | 10.45 | 0.00 | 0% | 10.45 | 46 | 10.50 | 263 | 0.00 |
| 2014-04-24 | 1512 | 1544046 | 364 | 15981708 | 10.50 | 10.50 | 10.20 | 10.20 | 0.25 | -2.39% | 10.20 | 119 | 10.25 | 5 | 0.00 |
| 2014-04-25 | 1512 | 3415200 | 686 | 34063720 | 10.20 | 10.40 | 9.75 | 9.98 | 0.22 | -2.16% | 9.95 | 3 | 9.98 | 21 | 0.00 |
| 2014-04-28 | 1512 | 1198393 | 238 | 11820315 | 9.81 | 9.95 | 9.80 | 9.91 | 0.07 | -0.7% | 9.91 | 11 | 9.93 | 7 | 0.00 |
| 2014-04-29 | 1512 | 1978158 | 365 | 20020040 | 9.94 | 10.25 | 9.91 | 10.05 | 0.14 | 1.41% | 10.05 | 57 | 10.10 | 3 | 0.00 |
| 2014-04-30 | 1512 | 1149001 | 223 | 11447769 | 10.05 | 10.15 | 9.80 | 9.96 | 0.09 | -0.9% | 9.95 | 50 | 9.96 | 60 | 0.00 |
| 2014-05-02 | 1512 | 494003 | 162 | 4920257 | 10.00 | 10.05 | 9.90 | 9.96 | 0.00 | 0% | 9.96 | 3 | 9.98 | 18 | 0.00 |
| 2014-05-05 | 1512 | 751124 | 225 | 7442218 | 10.00 | 10.00 | 9.86 | 9.95 | 0.01 | -0.1% | 9.94 | 10 | 9.95 | 14 | 0.00 |
| 2014-05-06 | 1512 | 575005 | 187 | 5664585 | 9.95 | 9.95 | 9.83 | 9.83 | 0.12 | -1.21% | 9.82 | 46 | 9.83 | 6 | 0.00 |
| 2014-05-07 | 1512 | 660454 | 163 | 6503944 | 9.85 | 9.92 | 9.81 | 9.86 | 0.03 | 0.31% | 9.84 | 4 | 9.86 | 4 | 0.00 |
| 2014-05-08 | 1512 | 1146196 | 286 | 11218682 | 9.90 | 9.93 | 9.73 | 9.73 | 0.13 | -1.32% | 9.73 | 53 | 9.84 | 56 | 0.00 |
| 2014-05-09 | 1512 | 2706133 | 596 | 25598797 | 9.73 | 9.79 | 9.25 | 9.26 | 0.47 | -4.83% | 9.26 | 103 | 9.27 | 2 | 0.00 |
| 2014-05-12 | 1512 | 1452205 | 404 | 13164045 | 9.40 | 9.40 | 8.90 | 8.95 | 0.31 | -3.35% | 8.95 | 39 | 9.00 | 1 | 0.00 |
| 2014-05-13 | 1512 | 1827931 | 412 | 16101579 | 9.05 | 9.05 | 8.70 | 8.70 | 0.25 | -2.79% | 8.70 | 35 | 8.75 | 12 | 0.00 |
| 2014-05-14 | 1512 | 1533022 | 353 | 13561106 | 8.70 | 8.92 | 8.70 | 8.92 | 0.22 | 2.53% | 8.91 | 42 | 8.92 | 2 | 0.00 |
| 2014-05-15 | 1512 | 728026 | 205 | 6492294 | 8.95 | 8.98 | 8.83 | 8.88 | 0.04 | -0.45% | 8.87 | 3 | 8.88 | 66 | 0.00 |
| 2014-05-16 | 1512 | 743046 | 219 | 6532608 | 8.88 | 8.93 | 8.73 | 8.77 | 0.11 | -1.24% | 8.77 | 1 | 8.79 | 1 | 0.00 |
| 2014-05-19 | 1512 | 1717581 | 467 | 14776908 | 8.75 | 8.76 | 8.41 | 8.50 | 0.27 | -3.08% | 8.49 | 2 | 8.50 | 29 | 0.00 |
| 2014-05-20 | 1512 | 908992 | 250 | 7731727 | 8.54 | 8.59 | 8.46 | 8.50 | 0.00 | 0% | 8.50 | 62 | 8.51 | 3 | 0.00 |
| 2014-05-21 | 1512 | 607002 | 192 | 5140976 | 8.50 | 8.50 | 8.43 | 8.48 | 0.02 | -0.24% | 8.47 | 1 | 8.48 | 15 | 0.00 |
| 2014-05-22 | 1512 | 957001 | 288 | 8182008 | 8.48 | 8.58 | 8.48 | 8.55 | 0.07 | 0.83% | 8.55 | 20 | 8.57 | 3 | 0.00 |
| 2014-05-23 | 1512 | 2216979 | 607 | 19486796 | 8.60 | 8.91 | 8.60 | 8.77 | 0.22 | 2.57% | 8.77 | 4 | 8.78 | 23 | 0.00 |
| 2014-05-26 | 1512 | 4013747 | 979 | 36443161 | 8.85 | 9.21 | 8.85 | 9.10 | 0.33 | 3.76% | 9.09 | 15 | 9.10 | 6 | 0.00 |
| 2014-05-27 | 1512 | 2105592 | 508 | 18859253 | 9.05 | 9.09 | 8.86 | 8.91 | 0.19 | -2.09% | 8.90 | 130 | 8.91 | 5 | 0.00 |
| 2014-05-28 | 1512 | 1200055 | 371 | 10603670 | 8.90 | 8.90 | 8.80 | 8.82 | 0.09 | -1.01% | 8.81 | 1 | 8.82 | 76 | 0.00 |
| 2014-05-29 | 1512 | 625557 | 183 | 5524956 | 8.88 | 8.88 | 8.77 | 8.88 | 0.06 | 0.68% | 8.88 | 93 | 8.89 | 27 | 0.00 |
| 2014-05-30 | 1512 | 495363 | 176 | 4372886 | 8.90 | 8.90 | 8.80 | 8.80 | 0.08 | -0.9% | 8.80 | 29 | 8.83 | 2 | 0.00 |
| 2014-06-03 | 1512 | 514206 | 248 | 4521427 | 8.80 | 8.89 | 8.75 | 8.83 | 0.03 | 0.34% | 8.81 | 8 | 8.83 | 19 | 0.00 |
| 2014-06-04 | 1512 | 659043 | 210 | 5780133 | 8.85 | 8.85 | 8.70 | 8.72 | 0.11 | -1.25% | 8.72 | 63 | 8.76 | 2 | 0.00 |
| 2014-06-05 | 1512 | 996974 | 261 | 8638051 | 8.70 | 8.83 | 8.53 | 8.54 | 0.18 | -2.06% | 8.54 | 7 | 8.59 | 21 | 0.00 |
| 2014-06-06 | 1512 | 584003 | 201 | 5015624 | 8.54 | 8.66 | 8.54 | 8.57 | 0.03 | 0.35% | 8.57 | 24 | 8.59 | 9 | 0.00 |
| 2014-06-09 | 1512 | 884681 | 238 | 7683746 | 8.65 | 8.73 | 8.60 | 8.64 | 0.07 | 0.82% | 8.64 | 61 | 8.67 | 100 | 0.00 |
| 2014-06-10 | 1512 | 713004 | 206 | 6205379 | 8.66 | 8.74 | 8.66 | 8.72 | 0.08 | 0.93% | 8.72 | 21 | 8.73 | 11 | 0.00 |
| 2014-06-11 | 1512 | 872121 | 215 | 7585605 | 8.72 | 8.78 | 8.60 | 8.61 | 0.11 | -1.26% | 8.61 | 148 | 8.64 | 2 | 0.00 |
| 2014-06-12 | 1512 | 656002 | 169 | 5701316 | 8.61 | 8.73 | 8.61 | 8.68 | 0.07 | 0.81% | 8.68 | 15 | 8.69 | 1 | 0.00 |
| 2014-06-13 | 1512 | 517018 | 146 | 4473594 | 8.70 | 8.70 | 8.62 | 8.68 | 0.00 | 0% | 8.67 | 62 | 8.68 | 37 | 0.00 |
| 2014-06-16 | 1512 | 644272 | 226 | 5586472 | 8.68 | 8.71 | 8.64 | 8.65 | 0.03 | -0.35% | 8.65 | 2 | 8.66 | 6 | 0.00 |
| 2014-06-17 | 1512 | 385200 | 140 | 3325389 | 8.66 | 8.67 | 8.60 | 8.63 | 0.02 | -0.23% | 8.63 | 8 | 8.64 | 20 | 0.00 |
| 2014-06-18 | 1512 | 873644 | 281 | 7476663 | 8.63 | 8.65 | 8.47 | 8.55 | 0.08 | -0.93% | 8.55 | 60 | 8.57 | 2 | 0.00 |
| 2014-06-19 | 1512 | 448432 | 157 | 3849057 | 8.57 | 8.64 | 8.55 | 8.59 | 0.04 | 0.47% | 8.59 | 2 | 8.60 | 71 | 0.00 |
| 2014-06-20 | 1512 | 2931165 | 780 | 25840861 | 8.61 | 8.94 | 8.61 | 8.89 | 0.30 | 3.49% | 8.88 | 4 | 8.89 | 28 | 0.00 |
| 2014-06-23 | 1512 | 5685164 | 1181 | 51611436 | 8.90 | 9.29 | 8.85 | 8.95 | 0.06 | 0.67% | 8.95 | 18 | 8.96 | 67 | 0.00 |
| 2014-06-24 | 1512 | 1718851 | 520 | 15347183 | 8.95 | 9.04 | 8.83 | 8.83 | 0.12 | -1.34% | 8.83 | 63 | 8.85 | 7 | 0.00 |
| 2014-06-25 | 1512 | 754998 | 224 | 6703319 | 8.84 | 8.92 | 8.82 | 8.88 | 0.05 | 0.57% | 8.86 | 1 | 8.88 | 26 | 0.00 |
| 2014-06-26 | 1512 | 6531101 | 1269 | 60927555 | 8.88 | 9.50 | 8.85 | 9.18 | 0.30 | 3.38% | 9.18 | 109 | 9.20 | 3 | 0.00 |
| 2014-06-27 | 1512 | 2728839 | 703 | 24594695 | 9.16 | 9.18 | 8.88 | 9.00 | 0.18 | -1.96% | 8.95 | 10 | 9.01 | 3 | 0.00 |
| 2014-06-30 | 1512 | 1380573 | 340 | 12288790 | 8.95 | 9.00 | 8.86 | 8.90 | 0.10 | -1.11% | 8.88 | 24 | 8.90 | 5 | 0.00 |
| 2014-07-01 | 1512 | 1022185 | 328 | 9110288 | 8.91 | 9.00 | 8.86 | 8.91 | 0.01 | 0.11% | 8.91 | 4 | 8.95 | 34 | 0.00 |
| 2014-07-02 | 1512 | 2507003 | 563 | 21895650 | 8.87 | 8.92 | 8.52 | 8.68 | 0.23 | -2.58% | 8.67 | 11 | 8.68 | 2 | 0.00 |
| 2014-07-03 | 1512 | 705004 | 194 | 6123992 | 8.68 | 8.73 | 8.62 | 8.69 | 0.01 | 0.12% | 8.69 | 11 | 8.72 | 6 | 0.00 |
| 2014-07-04 | 1512 | 417393 | 117 | 3628998 | 8.69 | 8.72 | 8.67 | 8.68 | 0.01 | -0.12% | 8.68 | 13 | 8.71 | 17 | 0.00 |
| 2014-07-07 | 1512 | 764021 | 210 | 6567614 | 8.70 | 8.70 | 8.55 | 8.57 | 0.11 | -1.27% | 8.57 | 1 | 8.60 | 39 | 0.00 |
| 2014-07-08 | 1512 | 832001 | 262 | 7100778 | 8.57 | 8.65 | 8.42 | 8.60 | 0.03 | 0.35% | 8.59 | 20 | 8.60 | 3 | 0.00 |
| 2014-07-09 | 1512 | 1088356 | 345 | 9457556 | 8.65 | 8.79 | 8.53 | 8.79 | 0.19 | 2.21% | 8.79 | 29 | 8.80 | 68 | 0.00 |
| 2014-07-10 | 1512 | 578063 | 167 | 5041971 | 8.80 | 8.83 | 8.66 | 8.68 | 0.11 | -1.25% | 8.68 | 7 | 8.69 | 1 | 0.00 |
| 2014-07-11 | 1512 | 1005608 | 311 | 8722763 | 8.75 | 8.83 | 8.52 | 8.60 | 0.08 | -0.92% | 8.58 | 34 | 8.60 | 21 | 0.00 |
| 2014-07-14 | 1512 | 230011 | 108 | 1982710 | 8.61 | 8.73 | 8.58 | 8.61 | 0.01 | 0.12% | 8.61 | 12 | 8.64 | 14 | 0.00 |
| 2014-07-15 | 1512 | 712152 | 203 | 6122110 | 8.63 | 8.67 | 8.55 | 8.55 | 0.06 | -0.7% | 8.53 | 152 | 8.55 | 126 | 0.00 |
| 2014-07-16 | 1512 | 608075 | 160 | 5171967 | 8.55 | 8.62 | 8.48 | 8.50 | 0.05 | -0.58% | 8.49 | 3 | 8.50 | 2 | 0.00 |
| 2014-07-17 | 1512 | 348142 | 128 | 2957053 | 8.51 | 8.59 | 8.43 | 8.50 | 0.00 | 0% | 8.47 | 18 | 8.50 | 2 | 0.00 |
| 2014-07-18 | 1512 | 452050 | 147 | 3852010 | 8.50 | 8.58 | 8.47 | 8.53 | 0.03 | 0.35% | 8.53 | 3 | 8.56 | 2 | 0.00 |
| 2014-07-21 | 1512 | 372469 | 134 | 3175270 | 8.56 | 8.56 | 8.48 | 8.49 | 0.04 | -0.47% | 8.49 | 27 | 8.52 | 15 | 0.00 |
| 2014-07-22 | 1512 | 309532 | 135 | 2633438 | 8.50 | 8.54 | 8.50 | 8.53 | 0.04 | 0.47% | 8.50 | 12 | 8.53 | 10 | 0.00 |
| 2014-07-24 | 1512 | 230018 | 101 | 1964330 | 8.51 | 8.59 | 8.51 | 8.53 | 0.00 | 0% | 8.53 | 7 | 8.57 | 39 | 0.00 |
| 2014-07-25 | 1512 | 472357 | 130 | 4012950 | 8.53 | 8.57 | 8.47 | 8.47 | 0.06 | -0.7% | 8.47 | 39 | 8.48 | 2 | 0.00 |
| 2014-07-28 | 1512 | 469043 | 213 | 3966717 | 8.47 | 8.52 | 8.42 | 8.43 | 0.04 | -0.47% | 8.42 | 22 | 8.43 | 54 | 0.00 |
| 2014-07-29 | 1512 | 4994516 | 1101 | 43232074 | 8.43 | 8.78 | 8.42 | 8.77 | 0.34 | 4.03% | 8.77 | 23 | 8.78 | 48 | 0.00 |
| 2014-07-30 | 1512 | 1783567 | 469 | 15552770 | 8.80 | 8.82 | 8.62 | 8.62 | 0.15 | -1.71% | 8.62 | 7 | 8.66 | 101 | 0.00 |
| 2014-07-31 | 1512 | 627100 | 213 | 5373680 | 8.62 | 8.65 | 8.54 | 8.57 | 0.05 | -0.58% | 8.57 | 2 | 8.58 | 14 | 0.00 |
| 2014-08-01 | 1512 | 1469006 | 389 | 12390488 | 8.51 | 8.51 | 8.40 | 8.45 | 0.12 | -1.4% | 8.44 | 2 | 8.45 | 6 | 0.00 |
| 2014-08-04 | 1512 | 420850 | 166 | 3539347 | 8.45 | 8.45 | 8.39 | 8.42 | 0.03 | -0.36% | 8.42 | 3 | 8.43 | 3 | 0.00 |
| 2014-08-05 | 1512 | 565030 | 188 | 4755671 | 8.42 | 8.48 | 8.36 | 8.46 | 0.04 | 0.48% | 8.46 | 12 | 8.47 | 1 | 0.00 |
| 2014-08-06 | 1512 | 509001 | 172 | 4230788 | 8.46 | 8.46 | 8.25 | 8.25 | 0.21 | -2.48% | 8.25 | 3 | 8.30 | 60 | 0.00 |
| 2014-08-07 | 1512 | 352103 | 100 | 2907654 | 8.25 | 8.38 | 8.22 | 8.22 | 0.03 | -0.36% | 8.22 | 15 | 8.25 | 5 | 0.00 |
| 2014-08-08 | 1512 | 864241 | 302 | 6814239 | 8.23 | 8.23 | 7.70 | 7.87 | 0.35 | -4.26% | 7.83 | 1 | 7.87 | 10 | 0.00 |
| 2014-08-11 | 1512 | 1459002 | 330 | 11477254 | 7.90 | 8.05 | 7.75 | 7.80 | 0.07 | -0.89% | 7.78 | 40 | 7.80 | 29 | 0.00 |
| 2014-08-12 | 1512 | 1072157 | 427 | 8404889 | 7.86 | 7.90 | 7.77 | 7.85 | 0.05 | 0.64% | 7.80 | 1 | 7.85 | 16 | 0.00 |
| 2014-08-13 | 1512 | 1357560 | 233 | 10570765 | 7.85 | 7.85 | 7.75 | 7.85 | 0.00 | 0% | 7.84 | 5 | 7.85 | 23 | 0.00 |
| 2014-08-14 | 1512 | 1104006 | 317 | 8555762 | 7.82 | 7.82 | 7.70 | 7.73 | 0.12 | -1.53% | 7.73 | 4 | 7.74 | 41 | 0.00 |
| 2014-08-15 | 1512 | 2159001 | 584 | 15818097 | 7.70 | 7.70 | 7.19 | 7.35 | 0.38 | -4.92% | 7.34 | 2 | 7.35 | 21 | 0.00 |
| 2014-08-18 | 1512 | 1801101 | 431 | 12591095 | 7.31 | 7.31 | 6.88 | 7.01 | 0.34 | -4.63% | 7.00 | 1 | 7.01 | 5 | 0.00 |
| 2014-08-19 | 1512 | 485005 | 171 | 3437045 | 7.08 | 7.16 | 7.03 | 7.09 | 0.08 | 1.14% | 7.09 | 66 | 7.10 | 3 | 0.00 |
| 2014-08-20 | 1512 | 861339 | 267 | 6257400 | 7.05 | 7.42 | 7.05 | 7.23 | 0.14 | 1.97% | 7.23 | 35 | 7.25 | 8 | 0.00 |
| 2014-08-21 | 1512 | 615700 | 177 | 4385997 | 7.30 | 7.30 | 7.07 | 7.07 | 0.16 | -2.21% | 7.07 | 42 | 7.10 | 21 | 0.00 |
| 2014-08-22 | 1512 | 943194 | 273 | 6674238 | 7.05 | 7.18 | 6.88 | 7.11 | 0.04 | 0.57% | 7.09 | 4 | 7.11 | 5 | 0.00 |
| 2014-08-25 | 1512 | 296898 | 140 | 2129505 | 7.15 | 7.25 | 7.10 | 7.18 | 0.07 | 0.98% | 7.18 | 3 | 7.19 | 6 | 0.00 |
| 2014-08-26 | 1512 | 503516 | 197 | 3672772 | 7.10 | 7.37 | 7.10 | 7.34 | 0.16 | 2.23% | 7.34 | 38 | 7.35 | 10 | 0.00 |
| 2014-08-27 | 1512 | 228301 | 107 | 1677435 | 7.34 | 7.40 | 7.31 | 7.34 | 0.00 | 0% | 7.34 | 3 | 7.35 | 8 | 0.00 |
| 2014-08-28 | 1512 | 337005 | 140 | 2445585 | 7.35 | 7.40 | 7.18 | 7.25 | 0.09 | -1.23% | 7.25 | 18 | 7.26 | 4 | 0.00 |
| 2014-08-29 | 1512 | 516002 | 156 | 3695214 | 7.25 | 7.25 | 7.05 | 7.20 | 0.05 | -0.69% | 7.17 | 21 | 7.21 | 31 | 0.00 |
| 2014-09-01 | 1512 | 216000 | 91 | 1552810 | 7.25 | 7.28 | 7.14 | 7.20 | 0.00 | 0% | 7.20 | 8 | 7.21 | 2 | 0.00 |
| 2014-09-02 | 1512 | 219423 | 68 | 1571431 | 7.20 | 7.20 | 7.12 | 7.18 | 0.02 | -0.28% | 7.14 | 25 | 7.18 | 2 | 0.00 |
| 2014-09-03 | 1512 | 190299 | 75 | 1370712 | 7.25 | 7.28 | 7.15 | 7.17 | 0.01 | -0.14% | 7.17 | 46 | 7.20 | 1 | 0.00 |
| 2014-09-04 | 1512 | 106537 | 66 | 763651 | 7.18 | 7.19 | 7.15 | 7.17 | 0.00 | 0% | 7.17 | 3 | 7.18 | 23 | 0.00 |
| 2014-09-05 | 1512 | 242100 | 73 | 1729368 | 7.17 | 7.19 | 7.11 | 7.18 | 0.01 | 0.14% | 7.15 | 10 | 7.18 | 5 | 0.00 |
| 2014-09-09 | 1512 | 350002 | 93 | 2519704 | 7.18 | 7.24 | 7.15 | 7.23 | 0.05 | 0.7% | 7.21 | 1 | 7.24 | 8 | 0.00 |
| 2014-09-10 | 1512 | 117243 | 51 | 848788 | 7.21 | 7.27 | 7.21 | 7.22 | 0.01 | -0.14% | 7.22 | 16 | 7.24 | 13 | 0.00 |
| 2014-09-11 | 1512 | 206030 | 69 | 1484814 | 7.23 | 7.27 | 7.15 | 7.23 | 0.01 | 0.14% | 7.23 | 1 | 7.24 | 5 | 0.00 |
| 2014-09-12 | 1512 | 297038 | 84 | 2131983 | 7.28 | 7.28 | 7.10 | 7.20 | 0.03 | -0.41% | 7.15 | 2 | 7.20 | 48 | 0.00 |
| 2014-09-15 | 1512 | 189249 | 45 | 1357731 | 7.19 | 7.24 | 7.16 | 7.19 | 0.01 | -0.14% | 7.19 | 10 | 7.20 | 1 | 0.00 |
| 2014-09-16 | 1512 | 114301 | 47 | 817543 | 7.19 | 7.20 | 7.14 | 7.14 | 0.05 | -0.7% | 7.14 | 23 | 7.17 | 3 | 0.00 |
| 2014-09-17 | 1512 | 165006 | 91 | 1182982 | 7.14 | 7.23 | 7.14 | 7.14 | 0.00 | 0% | 7.14 | 31 | 7.19 | 39 | 0.00 |
| 2014-09-18 | 1512 | 200251 | 67 | 1428862 | 7.16 | 7.19 | 7.11 | 7.11 | 0.03 | -0.42% | 7.11 | 16 | 7.12 | 1 | 0.00 |
| 2014-09-19 | 1512 | 202000 | 77 | 1443610 | 7.20 | 7.21 | 7.11 | 7.11 | 0.00 | 0% | 7.11 | 67 | 7.12 | 3 | 0.00 |
| 2014-09-22 | 1512 | 214316 | 68 | 1525709 | 7.11 | 7.15 | 7.10 | 7.10 | 0.01 | -0.14% | 7.10 | 22 | 7.13 | 7 | 0.00 |
| 2014-09-23 | 1512 | 176000 | 61 | 1249610 | 7.12 | 7.13 | 7.08 | 7.08 | 0.02 | -0.28% | 7.08 | 2 | 7.10 | 1 | 0.00 |
| 2014-09-24 | 1512 | 209800 | 96 | 1491993 | 7.10 | 7.16 | 7.06 | 7.09 | 0.01 | 0.14% | 7.09 | 1 | 7.15 | 6 | 0.00 |
| 2014-09-25 | 1512 | 644002 | 149 | 4540424 | 7.09 | 7.15 | 7.01 | 7.08 | 0.01 | -0.14% | 7.07 | 1 | 7.08 | 17 | 0.00 |
| 2014-09-26 | 1512 | 286841 | 99 | 2003657 | 7.05 | 7.05 | 6.93 | 6.98 | 0.10 | -1.41% | 6.96 | 7 | 6.98 | 7 | 0.00 |
| 2014-09-29 | 1512 | 249001 | 63 | 1741607 | 7.00 | 7.05 | 6.96 | 6.98 | 0.00 | 0% | 6.96 | 3 | 6.98 | 5 | 0.00 |
| 2014-09-30 | 1512 | 504014 | 195 | 3457103 | 6.95 | 6.95 | 6.70 | 6.89 | 0.09 | -1.29% | 6.89 | 8 | 6.92 | 14 | 0.00 |
| 2014-10-01 | 1512 | 135000 | 41 | 929000 | 6.85 | 6.92 | 6.84 | 6.88 | 0.01 | -0.15% | 6.88 | 4 | 6.89 | 10 | 0.00 |
| 2014-10-02 | 1512 | 177010 | 66 | 1207408 | 6.85 | 6.85 | 6.80 | 6.82 | 0.06 | -0.87% | 6.82 | 5 | 6.83 | 5 | 0.00 |
| 2014-10-03 | 1512 | 278101 | 94 | 1904767 | 6.85 | 6.89 | 6.82 | 6.87 | 0.05 | 0.73% | 6.87 | 1 | 6.88 | 16 | 0.00 |
| 2014-10-06 | 1512 | 360500 | 99 | 2463664 | 6.90 | 6.90 | 6.81 | 6.82 | 0.05 | -0.73% | 6.82 | 15 | 6.85 | 2 | 0.00 |
| 2014-10-07 | 1512 | 383002 | 96 | 2614804 | 6.82 | 6.87 | 6.80 | 6.81 | 0.01 | -0.15% | 6.81 | 4 | 6.83 | 2 | 0.00 |
| 2014-10-08 | 1512 | 292002 | 61 | 1997314 | 6.77 | 6.87 | 6.77 | 6.81 | 0.00 | 0% | 6.81 | 35 | 6.85 | 24 | 0.00 |
| 2014-10-09 | 1512 | 348004 | 110 | 2355088 | 6.86 | 6.86 | 6.72 | 6.72 | 0.09 | -1.32% | 6.72 | 1 | 6.73 | 3 | 0.00 |
| 2014-10-13 | 1512 | 547000 | 145 | 3566550 | 6.46 | 6.69 | 6.46 | 6.50 | 0.22 | -3.27% | 6.50 | 6 | 6.51 | 2 | 0.00 |
| 2014-10-14 | 1512 | 543002 | 181 | 3431672 | 6.39 | 6.54 | 6.10 | 6.21 | 0.29 | -4.46% | 6.21 | 9 | 6.28 | 1 | 0.00 |
| 2014-10-15 | 1512 | 807005 | 219 | 4867030 | 6.20 | 6.20 | 5.98 | 5.99 | 0.22 | -3.54% | 5.98 | 41 | 5.99 | 5 | 0.00 |
| 2014-10-16 | 1512 | 788009 | 206 | 4576784 | 5.98 | 5.98 | 5.75 | 5.80 | 0.19 | -3.17% | 5.80 | 25 | 5.81 | 10 | 0.00 |
| 2014-10-17 | 1512 | 535108 | 189 | 3092958 | 5.85 | 5.88 | 5.67 | 5.70 | 0.10 | -1.72% | 5.70 | 5 | 5.75 | 3 | 0.00 |
| 2014-10-20 | 1512 | 246124 | 118 | 1429358 | 5.80 | 5.84 | 5.72 | 5.80 | 0.10 | 1.75% | 5.80 | 48 | 5.81 | 6 | 0.00 |
| 2014-10-21 | 1512 | 157009 | 56 | 909154 | 5.80 | 5.81 | 5.75 | 5.80 | 0.00 | 0% | 5.80 | 2 | 5.82 | 18 | 0.00 |
| 2014-10-22 | 1512 | 299010 | 135 | 1750060 | 5.80 | 5.87 | 5.80 | 5.84 | 0.04 | 0.69% | 5.84 | 1 | 5.85 | 1 | 0.00 |
| 2014-10-23 | 1512 | 180410 | 89 | 1046926 | 5.82 | 5.84 | 5.78 | 5.79 | 0.05 | -0.86% | 5.79 | 13 | 5.80 | 6 | 0.00 |
| 2014-10-24 | 1512 | 235018 | 107 | 1360650 | 5.81 | 5.83 | 5.76 | 5.76 | 0.03 | -0.52% | 5.76 | 10 | 5.77 | 7 | 0.00 |
| 2014-10-27 | 1512 | 986920 | 299 | 5359494 | 5.75 | 5.75 | 5.36 | 5.44 | 0.32 | -5.56% | 5.41 | 5 | 5.44 | 26 | 0.00 |
| 2014-10-28 | 1512 | 192716 | 98 | 1058916 | 5.49 | 5.56 | 5.44 | 5.50 | 0.06 | 1.1% | 5.50 | 3 | 5.51 | 6 | 0.00 |
| 2014-10-29 | 1512 | 320838 | 113 | 1805575 | 5.53 | 5.70 | 5.50 | 5.66 | 0.16 | 2.91% | 5.66 | 7 | 5.67 | 5 | 0.00 |
| 2014-10-30 | 1512 | 229004 | 79 | 1298274 | 5.53 | 5.76 | 5.53 | 5.68 | 0.02 | 0.35% | 5.68 | 4 | 5.70 | 10 | 0.00 |
| 2014-10-31 | 1512 | 277005 | 104 | 1585910 | 5.69 | 5.76 | 5.68 | 5.74 | 0.06 | 1.06% | 5.74 | 4 | 5.75 | 7 | 0.00 |
| 2014-11-03 | 1512 | 1760024 | 426 | 10623244 | 5.74 | 6.14 | 5.73 | 6.14 | 0.40 | 6.97% | 6.13 | 3 | 6.14 | 52 | 0.00 |
| 2014-11-04 | 1512 | 996006 | 349 | 6180176 | 6.15 | 6.27 | 6.15 | 6.19 | 0.05 | 0.81% | 6.19 | 12 | 6.23 | 8 | 0.00 |
| 2014-11-05 | 1512 | 327517 | 127 | 2003161 | 6.19 | 6.19 | 6.06 | 6.19 | 0.00 | 0% | 6.19 | 5 | 6.21 | 10 | 0.00 |
| 2014-11-06 | 1512 | 282499 | 113 | 1726963 | 6.19 | 6.19 | 6.04 | 6.19 | 0.00 | 0% | 6.14 | 5 | 6.19 | 15 | 0.00 |
| 2014-11-07 | 1512 | 250010 | 89 | 1536810 | 6.16 | 6.19 | 6.07 | 6.19 | 0.00 | 0% | 6.13 | 7 | 6.19 | 7 | 0.00 |
| 2014-11-10 | 1512 | 171002 | 65 | 1049322 | 6.19 | 6.19 | 6.11 | 6.12 | 0.07 | -1.13% | 6.12 | 13 | 6.15 | 9 | 0.00 |
| 2014-11-11 | 1512 | 217300 | 95 | 1321048 | 6.12 | 6.12 | 6.06 | 6.08 | 0.04 | -0.65% | 6.08 | 6 | 6.10 | 17 | 0.00 |
| 2014-11-12 | 1512 | 164694 | 89 | 991298 | 6.09 | 6.10 | 5.97 | 6.00 | 0.08 | -1.32% | 6.00 | 2 | 6.04 | 2 | 0.00 |
| 2014-11-13 | 1512 | 283669 | 89 | 1683072 | 5.91 | 6.00 | 5.87 | 5.91 | 0.09 | -1.5% | 5.91 | 2 | 5.93 | 1 | 0.00 |
| 2014-11-14 | 1512 | 136051 | 48 | 805376 | 5.90 | 5.99 | 5.87 | 5.97 | 0.06 | 1.02% | 5.95 | 8 | 5.99 | 12 | 0.00 |
| 2014-11-17 | 1512 | 161003 | 49 | 945815 | 5.95 | 5.97 | 5.81 | 5.90 | 0.07 | -1.17% | 5.83 | 8 | 5.90 | 15 | 0.00 |
| 2014-11-18 | 1512 | 477892 | 149 | 2734305 | 5.85 | 5.85 | 5.66 | 5.68 | 0.22 | -3.73% | 5.66 | 10 | 5.68 | 18 | 0.00 |
| 2014-11-19 | 1512 | 216301 | 67 | 1223544 | 5.66 | 5.70 | 5.61 | 5.62 | 0.06 | -1.06% | 5.61 | 19 | 5.64 | 45 | 0.00 |
| 2014-11-20 | 1512 | 352254 | 111 | 1985644 | 5.62 | 5.70 | 5.61 | 5.62 | 0.00 | 0% | 5.62 | 12 | 5.65 | 16 | 0.00 |
| 2014-11-21 | 1512 | 317060 | 98 | 1795112 | 5.63 | 5.73 | 5.62 | 5.63 | 0.01 | 0.18% | 5.63 | 14 | 5.66 | 10 | 0.00 |
| 2014-11-24 | 1512 | 293004 | 77 | 1664170 | 5.63 | 5.76 | 5.63 | 5.67 | 0.04 | 0.71% | 5.67 | 9 | 5.68 | 3 | 0.00 |
| 2014-11-25 | 1512 | 197027 | 81 | 1125980 | 5.67 | 5.77 | 5.65 | 5.77 | 0.10 | 1.76% | 5.76 | 5 | 5.77 | 19 | 0.00 |
| 2014-11-26 | 1512 | 106383 | 51 | 612049 | 5.77 | 5.79 | 5.72 | 5.72 | 0.05 | -0.87% | 5.72 | 2 | 5.76 | 15 | 0.00 |
| 2014-11-27 | 1512 | 158042 | 49 | 904586 | 5.78 | 5.78 | 5.70 | 5.70 | 0.02 | -0.35% | 5.70 | 21 | 5.71 | 5 | 0.00 |
| 2014-11-28 | 1512 | 155002 | 66 | 883460 | 5.75 | 5.75 | 5.68 | 5.69 | 0.01 | -0.18% | 5.69 | 3 | 5.71 | 10 | 0.00 |
| 2014-12-01 | 1512 | 99273 | 46 | 561060 | 5.55 | 5.75 | 5.55 | 5.73 | 0.04 | 0.7% | 5.70 | 3 | 5.73 | 9 | 0.00 |
| 2014-12-02 | 1512 | 260002 | 83 | 1500100 | 5.76 | 5.83 | 5.72 | 5.77 | 0.04 | 0.7% | 5.77 | 4 | 5.79 | 4 | 0.00 |
| 2014-12-03 | 1512 | 470248 | 106 | 2735627 | 5.75 | 5.85 | 5.75 | 5.85 | 0.08 | 1.39% | 5.81 | 10 | 5.85 | 15 | 0.00 |
| 2014-12-04 | 1512 | 333001 | 79 | 1951265 | 5.85 | 5.90 | 5.82 | 5.88 | 0.03 | 0.51% | 5.88 | 75 | 5.90 | 78 | 0.00 |
| 2014-12-05 | 1512 | 266022 | 84 | 1571528 | 5.89 | 5.94 | 5.85 | 5.91 | 0.03 | 0.51% | 5.91 | 4 | 5.92 | 2 | 0.00 |
| 2014-12-08 | 1512 | 360007 | 93 | 2119416 | 5.91 | 5.94 | 5.85 | 5.86 | 0.05 | -0.85% | 5.86 | 22 | 5.88 | 6 | 0.00 |
| 2014-12-09 | 1512 | 200001 | 51 | 1176185 | 5.88 | 5.90 | 5.86 | 5.88 | 0.02 | 0.34% | 5.87 | 3 | 5.89 | 15 | 0.00 |
| 2014-12-10 | 1512 | 264669 | 75 | 1550031 | 5.88 | 5.90 | 5.80 | 5.90 | 0.02 | 0.34% | 5.88 | 12 | 5.90 | 1 | 0.00 |
| 2014-12-11 | 1512 | 1028001 | 232 | 6216266 | 5.90 | 6.19 | 5.79 | 6.18 | 0.28 | 4.75% | 6.16 | 53 | 6.18 | 1 | 0.00 |
| 2014-12-12 | 1512 | 1542401 | 402 | 9751405 | 6.18 | 6.43 | 6.11 | 6.39 | 0.21 | 3.4% | 6.38 | 6 | 6.39 | 21 | 0.00 |
| 2014-12-15 | 1512 | 577299 | 177 | 3686289 | 6.39 | 6.47 | 6.27 | 6.40 | 0.01 | 0.16% | 6.39 | 15 | 6.40 | 20 | 0.00 |
| 2014-12-16 | 1512 | 448003 | 163 | 2863298 | 6.40 | 6.53 | 6.34 | 6.40 | 0.00 | 0% | 6.39 | 2 | 6.40 | 21 | 0.00 |
| 2014-12-17 | 1512 | 379018 | 156 | 2383130 | 6.40 | 6.46 | 6.16 | 6.16 | 0.24 | -3.75% | 6.16 | 38 | 6.18 | 2 | 0.00 |
| 2014-12-18 | 1512 | 204600 | 92 | 1271490 | 6.20 | 6.28 | 6.16 | 6.16 | 0.00 | 0% | 6.16 | 22 | 6.20 | 13 | 0.00 |
| 2014-12-19 | 1512 | 144609 | 77 | 892594 | 6.21 | 6.23 | 6.12 | 6.15 | 0.01 | -0.16% | 6.12 | 8 | 6.15 | 15 | 0.00 |
| 2014-12-22 | 1512 | 249050 | 81 | 1524684 | 6.10 | 6.16 | 6.06 | 6.11 | 0.04 | -0.65% | 6.11 | 1 | 6.16 | 18 | 0.00 |
| 2014-12-23 | 1512 | 308001 | 104 | 1908495 | 6.11 | 6.29 | 6.11 | 6.24 | 0.13 | 2.13% | 6.23 | 3 | 6.24 | 11 | 0.00 |
| 2014-12-24 | 1512 | 751059 | 189 | 4746810 | 6.22 | 6.38 | 6.20 | 6.31 | 0.07 | 1.12% | 6.31 | 9 | 6.32 | 2 | 0.00 |
| 2014-12-25 | 1512 | 273009 | 110 | 1721694 | 6.26 | 6.39 | 6.23 | 6.36 | 0.05 | 0.79% | 6.35 | 5 | 6.36 | 8 | 0.00 |
| 2014-12-26 | 1512 | 362082 | 115 | 2300549 | 6.35 | 6.43 | 6.31 | 6.37 | 0.01 | 0.16% | 6.37 | 10 | 6.40 | 9 | 0.00 |
| 2014-12-27 | 1512 | 256002 | 91 | 1641022 | 6.31 | 6.45 | 6.31 | 6.42 | 0.05 | 0.78% | 6.41 | 5 | 6.42 | 22 | 0.00 |
| 2014-12-29 | 1512 | 330700 | 110 | 2119112 | 6.35 | 6.49 | 6.34 | 6.38 | 0.04 | -0.62% | 6.37 | 8 | 6.39 | 15 | 0.00 |
| 2014-12-30 | 1512 | 279008 | 92 | 1760618 | 6.38 | 6.44 | 6.27 | 6.29 | 0.09 | -1.41% | 6.29 | 5 | 6.30 | 12 | 0.00 |
| 2014-12-31 | 1512 | 179333 | 70 | 1126044 | 6.28 | 6.30 | 6.25 | 6.30 | 0.01 | 0.16% | 6.29 | 6 | 6.30 | 19 | 0.00 |