耿鼎(1524)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 | 8.55 0 0% | 8.51 -0.04 -0.47% | 8.51 0 0% | 8.69 0.18 2.12% | 8.70 0.01 0.12% | 8.65 -0.05 -0.57% | 8.61 -0.04 -0.46% | 8.66 0.05 0.58% | 8.66 0 0% | 8.67 0.01 0.12% | 8.60 -0.07 -0.81% | 8.55 -0.05 -0.58% | 8.50 -0.05 -0.58% | 8.47 -0.03 -0.35% | 8.41 -0.06 -0.71% | 8.36 -0.05 -0.59% | 8.25 -0.11 -1.32% | 8.20 -0.05 -0.61% | 8.46 | |||||||||||||
| 2 月 | 8.15 -0.05 -0.61% | 8.27 0.12 1.47% | 8.26 -0.01 -0.12% | 8.26 0 0% | 8.28 0.02 0.24% | 8.85 0.57 6.88% | 8.61 -0.24 -2.71% | 8.50 -0.11 -1.28% | 8.45 -0.05 -0.59% | 8.88 0.43 5.09% | 9.01 0.13 1.46% | 8.75 -0.26 -2.89% | 8.70 -0.05 -0.57% | 8.77 0.07 0.8% | 8.72 -0.05 -0.57% | 8.70 -0.02 -0.23% | 8.75 0.05 0.57% | 8.61 | ||||||||||||||
| 3 月 | 8.81 0.06 0.69% | 8.73 -0.08 -0.91% | 8.73 0 0% | 8.76 0.03 0.34% | 8.64 -0.12 -1.37% | 8.56 -0.08 -0.93% | 8.65 0.09 1.05% | 8.66 0.01 0.12% | 8.61 -0.05 -0.58% | 8.50 -0.11 -1.28% | 8.57 0.07 0.82% | 8.61 0.04 0.47% | 8.71 0.1 1.16% | 8.69 -0.02 -0.23% | 8.60 -0.09 -1.04% | 8.57 -0.03 -0.35% | 8.58 0.01 0.12% | 8.60 0.02 0.23% | 8.60 0 0% | 8.48 -0.12 -1.4% | 8.51 0.03 0.35% | 8.61 | ||||||||||
| 4 月 | 8.54 0.03 0.35% | 8.54 0 0% | 8.58 0.04 0.47% | 8.50 -0.08 -0.93% | 8.48 -0.02 -0.24% | 8.66 0.18 2.12% | 8.66 0 0% | 8.56 -0.1 -1.15% | 8.44 -0.12 -1.4% | 8.45 0.01 0.12% | 8.47 0.02 0.24% | 8.51 0.04 0.47% | 8.46 -0.05 -0.59% | 8.86 0.4 4.73% | 8.74 -0.12 -1.35% | 8.60 -0.14 -1.6% | 8.54 -0.06 -0.7% | 8.35 -0.19 -2.22% | 8.32 -0.03 -0.36% | 8.40 0.08 0.96% | 8.38 -0.02 -0.24% | 8.52 | ||||||||||
| 5 月 | 8.38 0 0% | 8.38 0 0% | 8.37 -0.01 -0.12% | 8.39 0.02 0.24% | 8.41 0.02 0.24% | 8.36 -0.05 -0.59% | 8.35 -0.01 -0.12% | 8.30 -0.05 -0.6% | 8.32 0.02 0.24% | 8.33 0.01 0.12% | 8.34 0.01 0.12% | 8.30 -0.04 -0.48% | 8.25 -0.05 -0.6% | 8.24 -0.01 -0.12% | 8.31 0.07 0.85% | 8.35 0.04 0.48% | 8.55 0.2 2.4% | 8.49 -0.06 -0.7% | 8.45 -0.04 -0.47% | 8.48 0.03 0.36% | 8.43 -0.05 -0.59% | 8.38 | ||||||||||
| 6 月 | 8.39 -0.04 -0.47% | 8.38 -0.01 -0.12% | 8.41 0.03 0.36% | 8.48 0.07 0.83% | 8.51 0.03 0.35% | 8.50 -0.01 -0.12% | 8.42 -0.08 -0.94% | 8.42 0 0% | 8.43 0.01 0.12% | 8.41 -0.02 -0.24% | 8.41 0 0% | 8.41 0 0% | 8.45 0.04 0.48% | 8.45 0 0% | 8.41 -0.04 -0.47% | 8.43 0.02 0.24% | 8.43 0 0% | 8.55 0.12 1.42% | 8.47 -0.08 -0.94% | 8.46 -0.01 -0.12% | 8.44 | |||||||||||
| 7 月 | 8.40 -0.06 -0.71% | 8.38 -0.02 -0.24% | 8.38 0 0% | 8.31 -0.07 -0.84% | 8.30 -0.01 -0.12% | 8.31 0.01 0.12% | 8.27 -0.04 -0.48% | 8.27 0 0% | 8.02 -0.25 -3.02% | 8.04 0.02 0.25% | 8.07 0.03 0.37% | 8.04 -0.03 -0.37% | 8.05 0.01 0.12% | 8.03 -0.02 -0.25% | 8.07 0.04 0.5% | 8.09 0.02 0.25% | 8.18 0.09 1.11% | 8.12 -0.06 -0.73% | 8.12 0 0% | 8.09 -0.03 -0.37% | 8.16 0.07 0.87% | 8.14 -0.02 -0.25% | 8.17 | |||||||||
| 8 月 | 8.11 -0.03 -0.37% | 8.10 -0.01 -0.12% | 8.11 0.01 0.12% | 8.02 -0.09 -1.11% | 8.03 0.01 0.12% | 7.88 -0.15 -1.87% | 7.90 0.02 0.25% | 7.90 0 0% | 7.86 -0.04 -0.51% | 7.88 0.02 0.25% | 7.82 -0.06 -0.76% | 7.40 -0.42 -5.37% | 7.40 0 0% | 7.41 0.01 0.14% | 7.25 -0.16 -2.16% | 7.36 0.11 1.52% | 7.45 0.09 1.22% | 7.66 0.21 2.82% | 7.70 0.04 0.52% | 7.76 0.06 0.78% | 7.79 0.03 0.39% | 7.75 | ||||||||||
| 9 月 | 7.75 -0.04 -0.51% | 7.70 -0.05 -0.65% | 7.71 0.01 0.13% | 7.67 -0.04 -0.52% | 7.67 0 0% | 7.91 0.24 3.13% | 7.84 -0.07 -0.88% | 7.91 0.07 0.89% | 7.85 -0.06 -0.76% | 7.86 0.01 0.13% | 7.86 0 0% | 7.80 -0.06 -0.76% | 7.80 0 0% | 7.82 0.02 0.26% | 7.80 -0.02 -0.26% | 7.77 -0.03 -0.38% | 7.98 0.21 2.7% | 7.87 -0.11 -1.38% | 7.82 -0.05 -0.64% | 7.80 -0.02 -0.26% | 7.80 0 0% | 7.82 | ||||||||||
| 10 月 | 7.93 0.13 1.67% | 7.92 -0.01 -0.13% | 7.96 0.04 0.51% | 8.17 0.21 2.64% | 8.05 -0.12 -1.47% | 8.05 0 0% | 8.08 0.03 0.37% | 7.77 -0.31 -3.84% | 7.80 0.03 0.39% | 7.56 -0.24 -3.08% | 7.36 -0.2 -2.65% | 7.08 -0.28 -3.8% | 7.17 0.09 1.27% | 7.10 -0.07 -0.98% | 7.18 0.08 1.13% | 6.98 -0.2 -2.79% | 6.82 -0.16 -2.29% | 6.57 -0.25 -3.67% | 6.65 0.08 1.22% | 6.77 0.12 1.8% | 6.73 -0.04 -0.59% | 6.82 0.09 1.34% | 7.39 | |||||||||
| 11 月 | 7.00 0.18 2.64% | 6.95 -0.05 -0.71% | 6.93 -0.02 -0.29% | 6.85 -0.08 -1.15% | 7.00 0.15 2.19% | 7.01 0.01 0.14% | 7.10 0.09 1.28% | 7.08 -0.02 -0.28% | 7.13 0.05 0.71% | 7.04 -0.09 -1.26% | 6.90 -0.14 -1.99% | 6.79 -0.11 -1.59% | 6.88 0.09 1.33% | 7.10 0.22 3.2% | 6.92 -0.18 -2.54% | 7.30 0.38 5.49% | 7.26 -0.04 -0.55% | 7.20 -0.06 -0.83% | 7.22 0.02 0.28% | 7.20 -0.02 -0.28% | 7.04 | |||||||||||
| 12 月 | 7.02 -0.18 -2.5% | 7.14 0.12 1.71% | 7.21 0.07 0.98% | 7.20 -0.01 -0.14% | 7.23 0.03 0.42% | 7.22 -0.01 -0.14% | 7.20 -0.02 -0.28% | 7.19 -0.01 -0.14% | 7.12 -0.07 -0.97% | 7.28 0.16 2.25% | 7.30 0.02 0.27% | 7.30 0 0% | 7.27 -0.03 -0.41% | 7.23 -0.04 -0.55% | 7.15 -0.08 -1.11% | 7.18 0.03 0.42% | 7.20 0.02 0.28% | 7.70 0.5 6.94% | 7.64 -0.06 -0.78% | 7.55 -0.09 -1.18% | 7.62 0.07 0.93% | 7.63 0.01 0.13% | 7.55 -0.08 -1.05% | 7.59 0.04 0.53% | 7.32 |
說明:最高漲幅:6.94%最低跌幅:-5.37% 最高價:9.01最低價:6.57平均價:8.03,灰色底表示週末,漲128天(10.95)元,跌155天(-11.94)元,平盤31天
7%=2,5%=5,3%=9,2%=11,1%=42,0%=90,-0%=2,-1%=5,-2%=8,-3%=11,-4%=55,-5%=74,
| 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 | 1524 | 1065477 | 349 | 9135407 | 8.52 | 8.68 | 8.52 | 8.55 | 0.03 | 0% | 8.55 | 26 | 8.56 | 2 | 0.00 |
| 2014-01-03 | 1524 | 1065000 | 304 | 9073690 | 8.57 | 8.59 | 8.49 | 8.51 | 0.04 | -0.47% | 8.51 | 20 | 8.56 | 27 | 0.00 |
| 2014-01-06 | 1524 | 2157072 | 494 | 18560130 | 8.51 | 8.66 | 8.48 | 8.51 | 0.00 | 0% | 8.51 | 38 | 8.54 | 2 | 0.00 |
| 2014-01-07 | 1524 | 1665580 | 366 | 14353557 | 8.52 | 8.70 | 8.52 | 8.69 | 0.18 | 2.12% | 8.68 | 17 | 8.69 | 16 | 0.00 |
| 2014-01-08 | 1524 | 4498062 | 698 | 39434236 | 8.75 | 8.82 | 8.70 | 8.70 | 0.01 | 0.12% | 8.70 | 22 | 8.71 | 1 | 0.00 |
| 2014-01-09 | 1524 | 1733644 | 515 | 15165994 | 8.80 | 8.85 | 8.65 | 8.65 | 0.05 | -0.57% | 8.65 | 19 | 8.70 | 28 | 0.00 |
| 2014-01-10 | 1524 | 845594 | 263 | 7321172 | 8.68 | 8.74 | 8.61 | 8.61 | 0.04 | -0.46% | 8.60 | 55 | 8.65 | 14 | 0.00 |
| 2014-01-13 | 1524 | 3125191 | 761 | 27436753 | 8.61 | 8.90 | 8.61 | 8.66 | 0.05 | 0.58% | 8.66 | 50 | 8.68 | 19 | 0.00 |
| 2014-01-14 | 1524 | 915526 | 259 | 7946643 | 8.66 | 8.75 | 8.64 | 8.66 | 0.00 | 0% | 8.66 | 45 | 8.68 | 8 | 0.00 |
| 2014-01-15 | 1524 | 1366787 | 378 | 11915360 | 8.73 | 8.79 | 8.66 | 8.67 | 0.01 | 0.12% | 8.67 | 23 | 8.68 | 18 | 0.00 |
| 2014-01-16 | 1524 | 1003307 | 264 | 8711359 | 8.73 | 8.74 | 8.60 | 8.60 | 0.07 | -0.81% | 8.60 | 8 | 8.64 | 1 | 0.00 |
| 2014-01-17 | 1524 | 520402 | 164 | 4465381 | 8.67 | 8.67 | 8.55 | 8.55 | 0.05 | -0.58% | 8.55 | 20 | 8.56 | 5 | 0.00 |
| 2014-01-20 | 1524 | 675001 | 189 | 5753448 | 8.55 | 8.59 | 8.48 | 8.50 | 0.05 | -0.58% | 8.50 | 16 | 8.52 | 2 | 0.00 |
| 2014-01-21 | 1524 | 573255 | 172 | 4867459 | 8.51 | 8.59 | 8.42 | 8.47 | 0.03 | -0.35% | 8.46 | 1 | 8.47 | 5 | 0.00 |
| 2014-01-22 | 1524 | 750143 | 211 | 6315291 | 8.47 | 8.49 | 8.40 | 8.41 | 0.06 | -0.71% | 8.41 | 56 | 8.44 | 5 | 0.00 |
| 2014-01-23 | 1524 | 744537 | 219 | 6236293 | 8.41 | 8.46 | 8.34 | 8.36 | 0.05 | -0.59% | 8.36 | 8 | 8.38 | 1 | 0.00 |
| 2014-01-24 | 1524 | 846000 | 220 | 7031170 | 8.34 | 8.39 | 8.25 | 8.25 | 0.11 | -1.32% | 8.25 | 14 | 8.26 | 10 | 0.00 |
| 2014-01-27 | 1524 | 661745 | 189 | 5436558 | 8.18 | 8.27 | 8.15 | 8.20 | 0.05 | -0.61% | 8.20 | 48 | 8.23 | 2 | 0.00 |
| 2014-02-05 | 1524 | 336490 | 105 | 2734333 | 8.06 | 8.19 | 8.06 | 8.15 | 0.05 | -0.61% | 8.15 | 1 | 8.17 | 5 | 0.00 |
| 2014-02-06 | 1524 | 327426 | 143 | 2708795 | 8.29 | 8.31 | 8.21 | 8.27 | 0.12 | 1.47% | 8.27 | 1 | 8.28 | 1 | 0.00 |
| 2014-02-07 | 1524 | 359387 | 163 | 2982626 | 8.30 | 8.37 | 8.25 | 8.26 | 0.01 | -0.12% | 8.26 | 8 | 8.27 | 27 | 0.00 |
| 2014-02-10 | 1524 | 291293 | 110 | 2421912 | 8.40 | 8.40 | 8.26 | 8.26 | 0.00 | 0% | 8.26 | 20 | 8.29 | 1 | 0.00 |
| 2014-02-11 | 1524 | 507000 | 182 | 4204620 | 8.37 | 8.37 | 8.26 | 8.28 | 0.02 | 0.24% | 8.28 | 13 | 8.30 | 5 | 0.00 |
| 2014-02-12 | 1524 | 8650180 | 2031 | 75582567 | 8.31 | 8.85 | 8.30 | 8.85 | 0.57 | 6.88% | 8.85 | 52 | 0.00 | 0 | 0.00 |
| 2014-02-13 | 1524 | 3823400 | 1051 | 33524091 | 8.94 | 8.94 | 8.61 | 8.61 | 0.24 | -2.71% | 8.61 | 2 | 8.63 | 25 | 0.00 |
| 2014-02-14 | 1524 | 1639111 | 497 | 14094704 | 8.71 | 8.73 | 8.50 | 8.50 | 0.11 | -1.28% | 8.49 | 10 | 8.50 | 2 | 0.00 |
| 2014-02-17 | 1524 | 827754 | 305 | 7060419 | 8.55 | 8.65 | 8.45 | 8.45 | 0.05 | -0.59% | 8.45 | 46 | 8.48 | 5 | 0.00 |
| 2014-02-18 | 1524 | 4214607 | 1246 | 37012542 | 8.46 | 8.95 | 8.46 | 8.88 | 0.43 | 5.09% | 8.87 | 10 | 8.88 | 118 | 0.00 |
| 2014-02-19 | 1524 | 9875607 | 2438 | 89694296 | 8.98 | 9.23 | 8.86 | 9.01 | 0.13 | 1.46% | 9.01 | 22 | 9.03 | 3 | 0.00 |
| 2014-02-20 | 1524 | 2538642 | 910 | 22757675 | 9.03 | 9.18 | 8.75 | 8.75 | 0.26 | -2.89% | 8.75 | 33 | 8.80 | 10 | 0.00 |
| 2014-02-21 | 1524 | 1813849 | 583 | 15858915 | 8.87 | 8.89 | 8.63 | 8.70 | 0.05 | -0.57% | 8.70 | 84 | 8.72 | 3 | 0.00 |
| 2014-02-24 | 1524 | 1908800 | 562 | 16832056 | 8.73 | 8.90 | 8.63 | 8.77 | 0.07 | 0.8% | 8.77 | 9 | 8.80 | 3 | 0.00 |
| 2014-02-25 | 1524 | 1536448 | 348 | 13529247 | 8.85 | 8.94 | 8.72 | 8.72 | 0.05 | -0.57% | 8.72 | 48 | 8.74 | 3 | 0.00 |
| 2014-02-26 | 1524 | 1073917 | 362 | 9365943 | 8.84 | 8.84 | 8.66 | 8.70 | 0.02 | -0.23% | 8.69 | 8 | 8.70 | 2 | 0.00 |
| 2014-02-27 | 1524 | 1533794 | 452 | 13472466 | 8.82 | 8.89 | 8.71 | 8.75 | 0.05 | 0.57% | 8.75 | 71 | 8.76 | 14 | 0.00 |
| 2014-03-03 | 1524 | 1629873 | 412 | 14373269 | 8.85 | 8.89 | 8.76 | 8.81 | 0.06 | 0.69% | 8.81 | 29 | 8.82 | 6 | 0.00 |
| 2014-03-04 | 1524 | 2043101 | 454 | 17993659 | 8.79 | 8.94 | 8.73 | 8.73 | 0.08 | -0.91% | 8.73 | 58 | 8.76 | 21 | 0.00 |
| 2014-03-05 | 1524 | 1345711 | 276 | 11838012 | 8.87 | 8.87 | 8.73 | 8.73 | 0.00 | 0% | 8.73 | 7 | 8.75 | 5 | 0.00 |
| 2014-03-06 | 1524 | 2599195 | 598 | 23057670 | 8.75 | 8.95 | 8.73 | 8.76 | 0.03 | 0.34% | 8.76 | 3 | 8.78 | 2 | 0.00 |
| 2014-03-07 | 1524 | 1633104 | 446 | 14327348 | 8.80 | 8.89 | 8.64 | 8.64 | 0.12 | -1.37% | 8.64 | 24 | 8.65 | 56 | 0.00 |
| 2014-03-10 | 1524 | 1517093 | 287 | 13060075 | 8.64 | 8.75 | 8.53 | 8.56 | 0.08 | -0.93% | 8.56 | 26 | 8.58 | 17 | 0.00 |
| 2014-03-11 | 1524 | 989058 | 280 | 8586411 | 8.74 | 8.74 | 8.63 | 8.65 | 0.09 | 1.05% | 8.65 | 2 | 8.68 | 3 | 0.00 |
| 2014-03-12 | 1524 | 531219 | 169 | 4609333 | 8.65 | 8.73 | 8.61 | 8.66 | 0.01 | 0.12% | 8.66 | 9 | 8.68 | 2 | 0.00 |
| 2014-03-13 | 1524 | 682935 | 218 | 5906080 | 8.70 | 8.73 | 8.60 | 8.61 | 0.05 | -0.58% | 8.61 | 34 | 8.62 | 4 | 0.00 |
| 2014-03-14 | 1524 | 1389305 | 320 | 11838799 | 8.60 | 8.60 | 8.49 | 8.50 | 0.11 | -1.28% | 8.50 | 27 | 8.51 | 6 | 0.00 |
| 2014-03-17 | 1524 | 734460 | 220 | 6276403 | 8.55 | 8.65 | 8.45 | 8.57 | 0.07 | 0.82% | 8.57 | 9 | 8.58 | 3 | 0.00 |
| 2014-03-18 | 1524 | 786098 | 247 | 6774159 | 8.69 | 8.69 | 8.57 | 8.61 | 0.04 | 0.47% | 8.61 | 3 | 8.62 | 8 | 0.00 |
| 2014-03-19 | 1524 | 2909111 | 691 | 25500764 | 8.62 | 8.84 | 8.57 | 8.71 | 0.10 | 1.16% | 8.71 | 26 | 8.72 | 5 | 0.00 |
| 2014-03-20 | 1524 | 2038000 | 482 | 17746390 | 8.70 | 8.83 | 8.56 | 8.69 | 0.02 | -0.23% | 8.69 | 67 | 8.70 | 17 | 0.00 |
| 2014-03-21 | 1524 | 814095 | 246 | 7005394 | 8.68 | 8.74 | 8.50 | 8.60 | 0.09 | -1.04% | 8.59 | 2 | 8.60 | 9 | 0.00 |
| 2014-03-24 | 1524 | 793000 | 171 | 6760830 | 8.56 | 8.59 | 8.44 | 8.57 | 0.03 | -0.35% | 8.57 | 13 | 8.58 | 18 | 0.00 |
| 2014-03-25 | 1524 | 761078 | 209 | 6545979 | 8.60 | 8.66 | 8.56 | 8.58 | 0.01 | 0.12% | 8.58 | 5 | 8.59 | 72 | 0.00 |
| 2014-03-26 | 1524 | 507139 | 183 | 4354986 | 8.59 | 8.64 | 8.55 | 8.60 | 0.02 | 0.23% | 8.59 | 31 | 8.62 | 3 | 0.00 |
| 2014-03-27 | 1524 | 1078539 | 280 | 9301971 | 8.62 | 8.70 | 8.56 | 8.60 | 0.00 | 0% | 8.60 | 2 | 8.63 | 2 | 0.00 |
| 2014-03-28 | 1524 | 693000 | 192 | 5915830 | 8.57 | 8.63 | 8.48 | 8.48 | 0.12 | -1.4% | 8.48 | 14 | 8.51 | 5 | 0.00 |
| 2014-03-31 | 1524 | 226408 | 110 | 1929937 | 8.48 | 8.58 | 8.48 | 8.51 | 0.03 | 0.35% | 8.51 | 9 | 8.54 | 2 | 0.00 |
| 2014-04-01 | 1524 | 986087 | 214 | 8380569 | 8.51 | 8.58 | 8.47 | 8.54 | 0.03 | 0.35% | 8.54 | 13 | 8.55 | 4 | 0.00 |
| 2014-04-02 | 1524 | 838881 | 270 | 7182358 | 8.56 | 8.60 | 8.54 | 8.54 | 0.00 | 0% | 8.54 | 16 | 8.55 | 30 | 0.00 |
| 2014-04-03 | 1524 | 483526 | 202 | 4155525 | 8.55 | 8.65 | 8.54 | 8.58 | 0.04 | 0.47% | 8.58 | 51 | 8.60 | 12 | 0.00 |
| 2014-04-07 | 1524 | 302526 | 128 | 2573114 | 8.55 | 8.55 | 8.48 | 8.50 | 0.08 | -0.93% | 8.50 | 45 | 8.54 | 13 | 0.00 |
| 2014-04-08 | 1524 | 336250 | 123 | 2857699 | 8.50 | 8.54 | 8.48 | 8.48 | 0.02 | -0.24% | 8.48 | 17 | 8.50 | 1 | 0.00 |
| 2014-04-09 | 1524 | 1126704 | 371 | 9772166 | 8.56 | 8.82 | 8.48 | 8.66 | 0.18 | 2.12% | 8.66 | 11 | 8.67 | 6 | 0.00 |
| 2014-04-10 | 1524 | 4121322 | 787 | 36141007 | 8.79 | 8.85 | 8.63 | 8.66 | 0.00 | 0% | 8.66 | 6 | 8.71 | 6 | 0.00 |
| 2014-04-11 | 1524 | 625920 | 235 | 5372624 | 8.60 | 8.65 | 8.54 | 8.56 | 0.10 | -1.15% | 8.56 | 23 | 8.57 | 2 | 0.00 |
| 2014-04-14 | 1524 | 922000 | 300 | 7820610 | 8.56 | 8.56 | 8.43 | 8.44 | 0.12 | -1.4% | 8.44 | 16 | 8.46 | 4 | 0.00 |
| 2014-04-15 | 1524 | 698900 | 289 | 5905943 | 8.44 | 8.50 | 8.43 | 8.45 | 0.01 | 0.12% | 8.45 | 26 | 8.47 | 2 | 0.00 |
| 2014-04-16 | 1524 | 346000 | 119 | 2938030 | 8.52 | 8.53 | 8.46 | 8.47 | 0.02 | 0.24% | 8.47 | 49 | 8.50 | 1 | 0.00 |
| 2014-04-17 | 1524 | 378801 | 117 | 3216104 | 8.51 | 8.52 | 8.47 | 8.51 | 0.04 | 0.47% | 8.50 | 34 | 8.51 | 16 | 0.00 |
| 2014-04-18 | 1524 | 569304 | 142 | 4844293 | 8.51 | 8.56 | 8.46 | 8.46 | 0.05 | -0.59% | 8.46 | 34 | 8.50 | 12 | 0.00 |
| 2014-04-21 | 1524 | 18065739 | 2357 | 160574017 | 8.49 | 9.05 | 8.49 | 8.86 | 0.40 | 4.73% | 8.86 | 15 | 8.87 | 1 | 0.00 |
| 2014-04-22 | 1524 | 1817606 | 527 | 15967172 | 8.90 | 8.90 | 8.71 | 8.74 | 0.12 | -1.35% | 8.74 | 8 | 8.75 | 19 | 0.00 |
| 2014-04-23 | 1524 | 945644 | 295 | 8196547 | 8.74 | 8.77 | 8.60 | 8.60 | 0.14 | -1.6% | 8.60 | 21 | 8.63 | 7 | 0.00 |
| 2014-04-24 | 1524 | 959999 | 275 | 8284371 | 8.61 | 8.77 | 8.54 | 8.54 | 0.06 | -0.7% | 8.54 | 7 | 8.59 | 14 | 0.00 |
| 2014-04-25 | 1524 | 1488901 | 347 | 12536851 | 8.51 | 8.60 | 8.30 | 8.35 | 0.19 | -2.22% | 8.34 | 30 | 8.35 | 11 | 0.00 |
| 2014-04-28 | 1524 | 981024 | 215 | 8140218 | 8.25 | 8.35 | 8.20 | 8.32 | 0.03 | -0.36% | 8.32 | 6 | 8.35 | 24 | 0.00 |
| 2014-04-29 | 1524 | 326641 | 105 | 2739263 | 8.35 | 8.43 | 8.35 | 8.40 | 0.08 | 0.96% | 8.39 | 1 | 8.43 | 8 | 0.00 |
| 2014-04-30 | 1524 | 289000 | 95 | 2411820 | 8.45 | 8.45 | 8.31 | 8.38 | 0.02 | -0.24% | 8.36 | 5 | 8.38 | 33 | 0.00 |
| 2014-05-02 | 1524 | 313000 | 83 | 2625420 | 8.38 | 8.43 | 8.35 | 8.38 | 0.00 | 0% | 8.38 | 3 | 8.40 | 12 | 0.00 |
| 2014-05-05 | 1524 | 203236 | 92 | 1701529 | 8.31 | 8.44 | 8.31 | 8.38 | 0.00 | 0% | 8.38 | 10 | 8.40 | 6 | 0.00 |
| 2014-05-06 | 1524 | 316000 | 130 | 2663940 | 8.38 | 8.55 | 8.37 | 8.37 | 0.01 | -0.12% | 8.37 | 1 | 8.40 | 2 | 0.00 |
| 2014-05-07 | 1524 | 317204 | 101 | 2662411 | 8.40 | 8.46 | 8.37 | 8.39 | 0.02 | 0.24% | 8.39 | 16 | 8.43 | 3 | 0.00 |
| 2014-05-08 | 1524 | 238981 | 90 | 2007739 | 8.40 | 8.44 | 8.35 | 8.41 | 0.02 | 0.24% | 8.41 | 11 | 8.43 | 3 | 0.00 |
| 2014-05-09 | 1524 | 225245 | 73 | 1888838 | 8.43 | 8.48 | 8.36 | 8.36 | 0.05 | -0.59% | 8.36 | 10 | 8.39 | 3 | 0.00 |
| 2014-05-12 | 1524 | 365467 | 112 | 3063785 | 8.44 | 8.49 | 8.35 | 8.35 | 0.01 | -0.12% | 8.35 | 150 | 8.37 | 2 | 0.00 |
| 2014-05-13 | 1524 | 387899 | 103 | 3233365 | 8.39 | 8.42 | 8.28 | 8.30 | 0.05 | -0.6% | 8.30 | 3 | 8.31 | 1 | 0.00 |
| 2014-05-14 | 1524 | 259110 | 80 | 2156045 | 8.28 | 8.40 | 8.28 | 8.32 | 0.02 | 0.24% | 8.32 | 6 | 8.36 | 4 | 0.00 |
| 2014-05-15 | 1524 | 224279 | 62 | 1873815 | 8.38 | 8.39 | 8.32 | 8.33 | 0.01 | 0.12% | 8.33 | 2 | 8.36 | 10 | 0.00 |
| 2014-05-16 | 1524 | 169162 | 43 | 1406991 | 8.34 | 8.34 | 8.31 | 8.34 | 0.01 | 0.12% | 8.33 | 6 | 8.34 | 16 | 0.00 |
| 2014-05-19 | 1524 | 232000 | 96 | 1926200 | 8.32 | 8.35 | 8.28 | 8.30 | 0.04 | -0.48% | 8.30 | 6 | 8.32 | 2 | 0.00 |
| 2014-05-20 | 1524 | 296681 | 77 | 2458674 | 8.31 | 8.35 | 8.25 | 8.25 | 0.05 | -0.6% | 8.25 | 40 | 8.32 | 16 | 0.00 |
| 2014-05-21 | 1524 | 188000 | 66 | 1550710 | 8.26 | 8.27 | 8.23 | 8.24 | 0.01 | -0.12% | 8.24 | 6 | 8.27 | 19 | 0.00 |
| 2014-05-22 | 1524 | 255477 | 129 | 2130669 | 8.39 | 8.39 | 8.28 | 8.31 | 0.07 | 0.85% | 8.31 | 1 | 8.35 | 30 | 0.00 |
| 2014-05-23 | 1524 | 401035 | 156 | 3359080 | 8.32 | 8.44 | 8.32 | 8.35 | 0.04 | 0.48% | 8.35 | 101 | 8.37 | 1 | 0.00 |
| 2014-05-26 | 1524 | 2344065 | 658 | 20025076 | 8.35 | 8.64 | 8.32 | 8.55 | 0.20 | 2.4% | 8.55 | 4 | 8.57 | 5 | 0.00 |
| 2014-05-27 | 1524 | 842307 | 209 | 7194826 | 8.55 | 8.62 | 8.47 | 8.49 | 0.06 | -0.7% | 8.49 | 2 | 8.52 | 22 | 0.00 |
| 2014-05-28 | 1524 | 289460 | 102 | 2454815 | 8.46 | 8.52 | 8.43 | 8.45 | 0.04 | -0.47% | 8.45 | 24 | 8.47 | 45 | 0.00 |
| 2014-05-29 | 1524 | 175669 | 82 | 1491750 | 8.49 | 8.56 | 8.45 | 8.48 | 0.03 | 0.36% | 8.48 | 1 | 8.49 | 43 | 0.00 |
| 2014-05-30 | 1524 | 229700 | 88 | 1944629 | 8.48 | 8.54 | 8.42 | 8.43 | 0.05 | -0.59% | 8.43 | 35 | 8.47 | 45 | 0.00 |
| 2014-06-03 | 1524 | 798565 | 219 | 6745526 | 8.45 | 8.55 | 8.38 | 8.39 | 0.04 | -0.47% | 8.38 | 74 | 8.40 | 4 | 0.00 |
| 2014-06-04 | 1524 | 371711 | 115 | 3124159 | 8.40 | 8.45 | 8.37 | 8.38 | 0.01 | -0.12% | 8.38 | 32 | 8.41 | 57 | 0.00 |
| 2014-06-05 | 1524 | 4035411 | 526 | 34497772 | 8.38 | 8.60 | 8.38 | 8.41 | 0.03 | 0.36% | 8.41 | 47 | 8.45 | 9 | 0.00 |
| 2014-06-06 | 1524 | 917066 | 259 | 7771085 | 8.43 | 8.54 | 8.40 | 8.48 | 0.07 | 0.83% | 8.48 | 40 | 8.49 | 10 | 0.00 |
| 2014-06-09 | 1524 | 570027 | 117 | 4850908 | 8.49 | 8.55 | 8.49 | 8.51 | 0.03 | 0.35% | 8.51 | 8 | 8.53 | 88 | 0.00 |
| 2014-06-10 | 1524 | 673480 | 183 | 5740264 | 8.51 | 8.58 | 8.50 | 8.50 | 0.01 | -0.12% | 8.49 | 2 | 8.50 | 11 | 0.00 |
| 2014-06-11 | 1524 | 759990 | 167 | 6415173 | 8.52 | 8.52 | 8.41 | 8.42 | 0.08 | -0.94% | 8.42 | 57 | 8.43 | 3 | 0.00 |
| 2014-06-12 | 1524 | 518000 | 62 | 4367650 | 8.40 | 8.48 | 8.40 | 8.42 | 0.00 | 0% | 8.41 | 13 | 8.45 | 5 | 0.00 |
| 2014-06-13 | 1524 | 684453 | 122 | 5775718 | 8.45 | 8.48 | 8.41 | 8.43 | 0.01 | 0.12% | 8.43 | 11 | 8.46 | 6 | 0.00 |
| 2014-06-16 | 1524 | 476206 | 146 | 4013419 | 8.45 | 8.48 | 8.41 | 8.41 | 0.02 | -0.24% | 8.41 | 1 | 8.42 | 6 | 0.00 |
| 2014-06-17 | 1524 | 246500 | 89 | 2079338 | 8.42 | 8.50 | 8.41 | 8.41 | 0.00 | 0% | 8.41 | 43 | 8.44 | 75 | 0.00 |
| 2014-06-18 | 1524 | 747588 | 191 | 6292449 | 8.42 | 8.45 | 8.40 | 8.41 | 0.00 | 0% | 8.41 | 24 | 8.43 | 1 | 0.00 |
| 2014-06-19 | 1524 | 499626 | 123 | 4213503 | 8.41 | 8.48 | 8.41 | 8.45 | 0.04 | 0.48% | 8.43 | 13 | 8.45 | 79 | 0.00 |
| 2014-06-20 | 1524 | 176849 | 101 | 1495358 | 8.44 | 8.48 | 8.44 | 8.45 | 0.00 | 0% | 8.45 | 133 | 8.46 | 5 | 0.00 |
| 2014-06-23 | 1524 | 315870 | 121 | 2668467 | 8.46 | 8.50 | 8.41 | 8.41 | 0.04 | -0.47% | 8.41 | 51 | 8.43 | 1 | 0.00 |
| 2014-06-24 | 1524 | 1039085 | 258 | 8837224 | 8.42 | 8.57 | 8.41 | 8.43 | 0.02 | 0.24% | 8.43 | 8 | 8.46 | 8 | 0.00 |
| 2014-06-25 | 1524 | 183422 | 79 | 1547054 | 8.42 | 8.48 | 8.42 | 8.43 | 0.00 | 0% | 8.42 | 26 | 8.43 | 1 | 0.00 |
| 2014-06-26 | 1524 | 1878500 | 441 | 16036137 | 8.46 | 8.60 | 8.45 | 8.55 | 0.12 | 1.42% | 8.54 | 7 | 8.56 | 11 | 0.00 |
| 2014-06-27 | 1524 | 557121 | 149 | 4748306 | 8.59 | 8.59 | 8.47 | 8.47 | 0.08 | -0.94% | 8.47 | 5 | 8.50 | 5 | 0.00 |
| 2014-06-30 | 1524 | 246764 | 119 | 2092706 | 8.48 | 8.59 | 8.44 | 8.46 | 0.01 | -0.12% | 8.45 | 16 | 8.46 | 1 | 0.00 |
| 2014-07-01 | 1524 | 867000 | 250 | 7295810 | 8.42 | 8.51 | 8.40 | 8.40 | 0.06 | -0.71% | 8.40 | 32 | 8.41 | 4 | 0.00 |
| 2014-07-02 | 1524 | 1307180 | 236 | 10983290 | 8.42 | 8.45 | 8.38 | 8.38 | 0.02 | -0.24% | 8.38 | 3 | 8.39 | 2 | 0.00 |
| 2014-07-03 | 1524 | 460405 | 130 | 3853397 | 8.38 | 8.41 | 8.33 | 8.38 | 0.00 | 0% | 8.37 | 120 | 8.38 | 3 | 0.00 |
| 2014-07-04 | 1524 | 966803 | 177 | 8053949 | 8.40 | 8.40 | 8.30 | 8.31 | 0.07 | -0.84% | 8.31 | 33 | 8.35 | 135 | 0.00 |
| 2014-07-07 | 1524 | 337549 | 104 | 2805241 | 8.31 | 8.37 | 8.29 | 8.30 | 0.01 | -0.12% | 8.30 | 3 | 8.32 | 72 | 0.00 |
| 2014-07-08 | 1524 | 183924 | 69 | 1527980 | 8.30 | 8.34 | 8.30 | 8.31 | 0.01 | 0.12% | 8.31 | 23 | 8.32 | 10 | 0.00 |
| 2014-07-09 | 1524 | 230418 | 73 | 1906890 | 8.31 | 8.31 | 8.25 | 8.27 | 0.04 | -0.48% | 8.27 | 19 | 8.29 | 1 | 0.00 |
| 2014-07-10 | 1524 | 281059 | 82 | 2329063 | 8.29 | 8.34 | 8.27 | 8.27 | 0.00 | 0% | 8.26 | 25 | 8.27 | 6 | 0.00 |
| 2014-07-11 | 1524 | 889000 | 261 | 7223180 | 8.27 | 8.29 | 8.01 | 8.02 | 0.25 | -3.02% | 8.02 | 13 | 8.04 | 10 | 0.00 |
| 2014-07-14 | 1524 | 248444 | 82 | 1997412 | 8.02 | 8.10 | 8.02 | 8.04 | 0.02 | 0.25% | 8.03 | 25 | 8.04 | 2 | 0.00 |
| 2014-07-15 | 1524 | 150246 | 64 | 1217732 | 8.06 | 8.18 | 8.06 | 8.07 | 0.03 | 0.37% | 8.07 | 14 | 8.10 | 53 | 0.00 |
| 2014-07-16 | 1524 | 233060 | 52 | 1877033 | 8.08 | 8.08 | 8.04 | 8.04 | 0.03 | -0.37% | 8.04 | 22 | 8.06 | 5 | 0.00 |
| 2014-07-17 | 1524 | 216221 | 91 | 1741259 | 8.09 | 8.09 | 8.03 | 8.05 | 0.01 | 0.12% | 8.05 | 1 | 8.06 | 3 | 0.00 |
| 2014-07-18 | 1524 | 134258 | 59 | 1079174 | 8.04 | 8.08 | 8.03 | 8.03 | 0.02 | -0.25% | 8.03 | 20 | 8.04 | 7 | 0.00 |
| 2014-07-21 | 1524 | 138784 | 55 | 1117302 | 8.05 | 8.09 | 8.04 | 8.07 | 0.04 | 0.5% | 8.06 | 1 | 8.08 | 2 | 0.00 |
| 2014-07-22 | 1524 | 154870 | 81 | 1248742 | 8.04 | 8.15 | 8.03 | 8.09 | 0.02 | 0.25% | 8.09 | 45 | 8.10 | 11 | 0.00 |
| 2014-07-24 | 1524 | 860659 | 221 | 7036587 | 8.10 | 8.25 | 8.05 | 8.18 | 0.09 | 1.11% | 8.18 | 193 | 8.20 | 4 | 0.00 |
| 2014-07-25 | 1524 | 191847 | 71 | 1555969 | 8.12 | 8.18 | 8.08 | 8.12 | 0.06 | -0.73% | 8.12 | 3 | 8.13 | 2 | 0.00 |
| 2014-07-28 | 1524 | 332190 | 80 | 2701124 | 8.12 | 8.20 | 8.12 | 8.12 | 0.00 | 0% | 8.12 | 168 | 8.17 | 13 | 0.00 |
| 2014-07-29 | 1524 | 438958 | 108 | 3562418 | 8.15 | 8.19 | 8.08 | 8.09 | 0.03 | -0.37% | 8.09 | 27 | 8.10 | 4 | 0.00 |
| 2014-07-30 | 1524 | 861000 | 283 | 7102770 | 8.09 | 8.37 | 8.09 | 8.16 | 0.07 | 0.87% | 8.16 | 33 | 8.20 | 18 | 0.00 |
| 2014-07-31 | 1524 | 135056 | 69 | 1100375 | 8.17 | 8.17 | 8.12 | 8.14 | 0.02 | -0.25% | 8.14 | 5 | 8.15 | 10 | 0.00 |
| 2014-08-01 | 1524 | 271166 | 85 | 2199304 | 8.09 | 8.19 | 8.08 | 8.11 | 0.03 | -0.37% | 8.11 | 2 | 8.15 | 1 | 0.00 |
| 2014-08-04 | 1524 | 147233 | 50 | 1193787 | 8.13 | 8.13 | 8.09 | 8.10 | 0.01 | -0.12% | 8.10 | 13 | 8.12 | 2 | 0.00 |
| 2014-08-05 | 1524 | 147000 | 52 | 1193840 | 8.10 | 8.15 | 8.10 | 8.11 | 0.01 | 0.12% | 8.11 | 9 | 8.13 | 1 | 0.00 |
| 2014-08-06 | 1524 | 269000 | 94 | 2169810 | 8.10 | 8.11 | 8.01 | 8.02 | 0.09 | -1.11% | 8.02 | 13 | 8.07 | 10 | 0.00 |
| 2014-08-07 | 1524 | 101200 | 45 | 814723 | 8.05 | 8.09 | 8.03 | 8.03 | 0.01 | 0.12% | 8.03 | 12 | 8.04 | 2 | 0.00 |
| 2014-08-08 | 1524 | 532035 | 130 | 4204335 | 8.01 | 8.01 | 7.82 | 7.88 | 0.15 | -1.87% | 7.85 | 8 | 7.88 | 1 | 0.00 |
| 2014-08-11 | 1524 | 124250 | 51 | 986865 | 7.85 | 8.00 | 7.85 | 7.90 | 0.02 | 0.25% | 7.90 | 9 | 7.97 | 10 | 0.00 |
| 2014-08-12 | 1524 | 110000 | 40 | 869510 | 7.95 | 7.95 | 7.88 | 7.90 | 0.00 | 0% | 7.90 | 5 | 7.95 | 11 | 0.00 |
| 2014-08-13 | 1524 | 349150 | 86 | 2754009 | 7.90 | 7.92 | 7.86 | 7.86 | 0.04 | -0.51% | 7.86 | 1 | 7.87 | 7 | 0.00 |
| 2014-08-14 | 1524 | 134585 | 57 | 1062046 | 8.04 | 8.04 | 7.86 | 7.88 | 0.02 | 0.25% | 7.88 | 15 | 7.89 | 7 | 0.00 |
| 2014-08-15 | 1524 | 134847 | 59 | 1059056 | 7.86 | 7.89 | 7.81 | 7.82 | 0.06 | -0.76% | 7.82 | 11 | 7.87 | 2 | 0.00 |
| 2014-08-18 | 1524 | 668001 | 162 | 5002637 | 7.80 | 7.80 | 7.36 | 7.40 | 0.42 | -5.37% | 7.40 | 36 | 7.43 | 7 | 0.00 |
| 2014-08-19 | 1524 | 227325 | 70 | 1691217 | 7.50 | 7.50 | 7.39 | 7.40 | 0.00 | 0% | 7.40 | 8 | 7.43 | 3 | 0.00 |
| 2014-08-20 | 1524 | 225001 | 63 | 1667587 | 7.45 | 7.45 | 7.40 | 7.41 | 0.01 | 0.14% | 7.41 | 8 | 7.43 | 3 | 0.00 |
| 2014-08-21 | 1524 | 392555 | 64 | 2839451 | 7.40 | 7.40 | 7.21 | 7.25 | 0.16 | -2.16% | 7.25 | 1 | 7.30 | 14 | 0.00 |
| 2014-08-22 | 1524 | 242995 | 100 | 1775801 | 7.25 | 7.36 | 7.25 | 7.36 | 0.11 | 1.52% | 7.36 | 13 | 7.37 | 5 | 0.00 |
| 2014-08-25 | 1524 | 71000 | 51 | 526900 | 7.39 | 7.45 | 7.38 | 7.45 | 0.09 | 1.22% | 7.45 | 7 | 7.48 | 2 | 0.00 |
| 2014-08-26 | 1524 | 321108 | 144 | 2437595 | 7.45 | 7.76 | 7.42 | 7.66 | 0.21 | 2.82% | 7.66 | 5 | 7.73 | 3 | 0.00 |
| 2014-08-27 | 1524 | 162000 | 75 | 1246290 | 7.58 | 7.74 | 7.58 | 7.70 | 0.04 | 0.52% | 7.70 | 11 | 7.72 | 8 | 0.00 |
| 2014-08-28 | 1524 | 167040 | 60 | 1299876 | 7.70 | 7.87 | 7.70 | 7.76 | 0.06 | 0.78% | 7.76 | 3 | 7.79 | 6 | 0.00 |
| 2014-08-29 | 1524 | 146659 | 59 | 1133707 | 7.66 | 7.80 | 7.66 | 7.79 | 0.03 | 0.39% | 7.73 | 1 | 7.79 | 7 | 0.00 |
| 2014-09-01 | 1524 | 125000 | 38 | 967530 | 7.79 | 7.80 | 7.71 | 7.75 | 0.04 | -0.51% | 7.71 | 20 | 7.75 | 10 | 0.00 |
| 2014-09-02 | 1524 | 205540 | 59 | 1583776 | 7.75 | 7.76 | 7.64 | 7.70 | 0.05 | -0.65% | 7.70 | 66 | 7.75 | 2 | 0.00 |
| 2014-09-03 | 1524 | 217132 | 68 | 1670338 | 7.70 | 7.77 | 7.61 | 7.71 | 0.01 | 0.13% | 7.66 | 3 | 7.71 | 5 | 0.00 |
| 2014-09-04 | 1524 | 168000 | 51 | 1294450 | 7.70 | 7.79 | 7.66 | 7.67 | 0.04 | -0.52% | 7.67 | 25 | 7.70 | 3 | 0.00 |
| 2014-09-05 | 1524 | 86114 | 27 | 660356 | 7.67 | 7.70 | 7.63 | 7.67 | 0.00 | 0% | 7.67 | 6 | 7.69 | 10 | 0.00 |
| 2014-09-09 | 1524 | 866176 | 194 | 6873673 | 7.81 | 8.07 | 7.81 | 7.91 | 0.24 | 3.13% | 7.91 | 12 | 7.95 | 5 | 0.00 |
| 2014-09-10 | 1524 | 358262 | 99 | 2828651 | 7.91 | 8.00 | 7.81 | 7.84 | 0.07 | -0.88% | 7.84 | 6 | 7.88 | 6 | 0.00 |
| 2014-09-11 | 1524 | 756926 | 154 | 6030617 | 7.81 | 8.06 | 7.81 | 7.91 | 0.07 | 0.89% | 7.91 | 6 | 7.92 | 1 | 0.00 |
| 2014-09-12 | 1524 | 421486 | 87 | 3345434 | 7.91 | 8.08 | 7.85 | 7.85 | 0.06 | -0.76% | 7.85 | 6 | 7.90 | 20 | 0.00 |
| 2014-09-15 | 1524 | 307000 | 57 | 2412060 | 7.81 | 7.96 | 7.81 | 7.86 | 0.01 | 0.13% | 7.86 | 12 | 7.87 | 1 | 0.00 |
| 2014-09-16 | 1524 | 328064 | 70 | 2594970 | 7.86 | 7.99 | 7.86 | 7.86 | 0.00 | 0% | 7.85 | 2 | 7.86 | 3 | 0.00 |
| 2014-09-17 | 1524 | 280310 | 108 | 2197778 | 7.94 | 7.94 | 7.76 | 7.80 | 0.06 | -0.76% | 7.80 | 2 | 7.82 | 2 | 0.00 |
| 2014-09-18 | 1524 | 54400 | 31 | 424958 | 7.80 | 7.85 | 7.80 | 7.80 | 0.00 | 0% | 7.80 | 21 | 7.81 | 3 | 0.00 |
| 2014-09-19 | 1524 | 204527 | 76 | 1605757 | 7.80 | 8.00 | 7.79 | 7.82 | 0.02 | 0.26% | 7.82 | 52 | 7.84 | 4 | 0.00 |
| 2014-09-22 | 1524 | 246094 | 77 | 1913990 | 7.80 | 7.86 | 7.72 | 7.80 | 0.02 | -0.26% | 7.80 | 2 | 7.81 | 2 | 0.00 |
| 2014-09-23 | 1524 | 39176 | 13 | 305208 | 7.76 | 7.80 | 7.76 | 7.77 | 0.03 | -0.38% | 7.76 | 20 | 7.77 | 1 | 0.00 |
| 2014-09-24 | 1524 | 1445463 | 332 | 11646550 | 7.77 | 8.20 | 7.77 | 7.98 | 0.21 | 2.7% | 7.97 | 1 | 7.98 | 3 | 0.00 |
| 2014-09-25 | 1524 | 328993 | 121 | 2607974 | 8.01 | 8.06 | 7.85 | 7.87 | 0.11 | -1.38% | 7.86 | 1 | 7.89 | 2 | 0.00 |
| 2014-09-26 | 1524 | 413784 | 104 | 3251585 | 7.81 | 7.98 | 7.80 | 7.82 | 0.05 | -0.64% | 7.82 | 14 | 7.85 | 2 | 0.00 |
| 2014-09-29 | 1524 | 247050 | 64 | 1949768 | 8.00 | 8.05 | 7.80 | 7.80 | 0.02 | -0.26% | 7.79 | 6 | 7.82 | 10 | 0.00 |
| 2014-09-30 | 1524 | 494365 | 183 | 3805566 | 7.68 | 7.81 | 7.61 | 7.80 | 0.00 | 0% | 7.78 | 1 | 7.80 | 8 | 0.00 |
| 2014-10-01 | 1524 | 458000 | 101 | 3623190 | 7.75 | 8.03 | 7.75 | 7.93 | 0.13 | 1.67% | 7.89 | 2 | 7.93 | 2 | 0.00 |
| 2014-10-02 | 1524 | 402000 | 70 | 3189970 | 7.93 | 7.98 | 7.90 | 7.92 | 0.01 | -0.13% | 7.92 | 5 | 7.93 | 2 | 0.00 |
| 2014-10-03 | 1524 | 1703737 | 293 | 13672206 | 7.99 | 8.10 | 7.96 | 7.96 | 0.04 | 0.51% | 7.96 | 70 | 8.00 | 4 | 0.00 |
| 2014-10-06 | 1524 | 2435842 | 512 | 19734927 | 8.00 | 8.19 | 8.00 | 8.17 | 0.21 | 2.64% | 8.16 | 22 | 8.17 | 7 | 0.00 |
| 2014-10-07 | 1524 | 1078555 | 227 | 8760210 | 8.20 | 8.20 | 8.05 | 8.05 | 0.12 | -1.47% | 8.05 | 13 | 8.06 | 2 | 0.00 |
| 2014-10-08 | 1524 | 1106000 | 235 | 8961680 | 8.08 | 8.19 | 8.00 | 8.05 | 0.00 | 0% | 8.05 | 3 | 8.10 | 6 | 0.00 |
| 2014-10-09 | 1524 | 907500 | 162 | 7351930 | 8.09 | 8.20 | 8.01 | 8.08 | 0.03 | 0.37% | 8.05 | 1 | 8.08 | 2 | 0.00 |
| 2014-10-13 | 1524 | 655113 | 197 | 5286526 | 8.14 | 8.19 | 7.74 | 7.77 | 0.31 | -3.84% | 7.77 | 5 | 7.80 | 10 | 0.00 |
| 2014-10-14 | 1524 | 595289 | 126 | 4668392 | 7.77 | 7.99 | 7.77 | 7.80 | 0.03 | 0.39% | 7.80 | 10 | 7.81 | 5 | 0.00 |
| 2014-10-15 | 1524 | 841236 | 168 | 6582227 | 7.80 | 7.97 | 7.56 | 7.56 | 0.24 | -3.08% | 7.56 | 4 | 7.78 | 2 | 0.00 |
| 2014-10-16 | 1524 | 229000 | 106 | 1676620 | 7.56 | 7.56 | 7.11 | 7.36 | 0.20 | -2.65% | 7.36 | 9 | 7.40 | 4 | 0.00 |
| 2014-10-17 | 1524 | 1473014 | 349 | 10512209 | 7.42 | 7.42 | 7.06 | 7.08 | 0.28 | -3.8% | 7.08 | 9 | 7.11 | 2 | 0.00 |
| 2014-10-20 | 1524 | 186014 | 90 | 1337710 | 7.31 | 7.31 | 7.13 | 7.17 | 0.09 | 1.27% | 7.17 | 10 | 7.19 | 3 | 0.00 |
| 2014-10-21 | 1524 | 220001 | 91 | 1558407 | 7.17 | 7.17 | 7.01 | 7.10 | 0.07 | -0.98% | 7.10 | 6 | 7.11 | 9 | 0.00 |
| 2014-10-22 | 1524 | 266862 | 103 | 1916295 | 7.19 | 7.22 | 7.13 | 7.18 | 0.08 | 1.13% | 7.18 | 2 | 7.19 | 2 | 0.00 |
| 2014-10-23 | 1524 | 985000 | 231 | 6895850 | 7.11 | 7.17 | 6.90 | 6.98 | 0.20 | -2.79% | 6.96 | 8 | 6.98 | 2 | 0.00 |
| 2014-10-24 | 1524 | 259012 | 124 | 1785542 | 7.00 | 7.00 | 6.81 | 6.82 | 0.16 | -2.29% | 6.82 | 1 | 6.86 | 10 | 0.00 |
| 2014-10-27 | 1524 | 262541 | 122 | 1748167 | 6.85 | 6.85 | 6.56 | 6.57 | 0.25 | -3.67% | 6.57 | 1 | 6.64 | 2 | 0.00 |
| 2014-10-28 | 1524 | 405000 | 116 | 2652740 | 6.63 | 6.68 | 6.42 | 6.65 | 0.08 | 1.22% | 6.64 | 1 | 6.66 | 10 | 0.00 |
| 2014-10-29 | 1524 | 294000 | 79 | 1997540 | 6.62 | 6.88 | 6.62 | 6.77 | 0.12 | 1.8% | 6.76 | 11 | 6.77 | 1 | 0.00 |
| 2014-10-30 | 1524 | 139020 | 41 | 937144 | 6.72 | 6.79 | 6.72 | 6.73 | 0.04 | -0.59% | 6.73 | 12 | 6.78 | 7 | 0.00 |
| 2014-10-31 | 1524 | 72736 | 41 | 495104 | 6.76 | 6.85 | 6.76 | 6.82 | 0.09 | 1.34% | 6.82 | 7 | 6.83 | 10 | 0.00 |
| 2014-11-03 | 1524 | 411000 | 124 | 2888120 | 7.05 | 7.10 | 6.94 | 7.00 | 0.18 | 2.64% | 6.99 | 3 | 7.06 | 5 | 0.00 |
| 2014-11-04 | 1524 | 111527 | 41 | 779345 | 7.00 | 7.06 | 6.94 | 6.95 | 0.05 | -0.71% | 6.95 | 2 | 6.99 | 5 | 0.00 |
| 2014-11-05 | 1524 | 102141 | 44 | 704386 | 6.97 | 6.97 | 6.86 | 6.93 | 0.02 | -0.29% | 6.92 | 1 | 6.93 | 28 | 0.00 |
| 2014-11-06 | 1524 | 112460 | 37 | 773660 | 6.93 | 6.95 | 6.85 | 6.85 | 0.08 | -1.15% | 6.89 | 1 | 6.91 | 1 | 0.00 |
| 2014-11-07 | 1524 | 647000 | 156 | 4504620 | 6.87 | 7.09 | 6.81 | 7.00 | 0.15 | 2.19% | 7.00 | 26 | 7.03 | 3 | 0.00 |
| 2014-11-10 | 1524 | 145100 | 48 | 1022905 | 7.01 | 7.09 | 7.01 | 7.01 | 0.01 | 0.14% | 7.01 | 1 | 7.03 | 10 | 0.00 |
| 2014-11-11 | 1524 | 361663 | 120 | 2581054 | 7.05 | 7.18 | 7.05 | 7.10 | 0.09 | 1.28% | 7.10 | 2 | 7.15 | 2 | 0.00 |
| 2014-11-12 | 1524 | 145658 | 60 | 1033506 | 7.15 | 7.15 | 7.05 | 7.08 | 0.02 | -0.28% | 7.08 | 14 | 7.10 | 14 | 0.00 |
| 2014-11-13 | 1524 | 176000 | 47 | 1249850 | 7.10 | 7.15 | 7.04 | 7.13 | 0.05 | 0.71% | 7.06 | 5 | 7.13 | 6 | 0.00 |
| 2014-11-14 | 1524 | 144000 | 39 | 1018810 | 7.14 | 7.14 | 7.02 | 7.04 | 0.09 | -1.26% | 7.04 | 3 | 7.08 | 6 | 0.00 |
| 2014-11-17 | 1524 | 137109 | 50 | 950401 | 7.03 | 7.04 | 6.90 | 6.90 | 0.14 | -1.99% | 6.90 | 23 | 6.98 | 2 | 0.00 |
| 2014-11-18 | 1524 | 121566 | 57 | 832895 | 6.93 | 6.93 | 6.79 | 6.79 | 0.11 | -1.59% | 6.79 | 6 | 6.86 | 6 | 0.00 |
| 2014-11-19 | 1524 | 85642 | 35 | 588085 | 6.89 | 6.90 | 6.83 | 6.88 | 0.09 | 1.33% | 6.84 | 1 | 6.88 | 2 | 0.00 |
| 2014-11-20 | 1524 | 638620 | 226 | 4548979 | 6.90 | 7.28 | 6.88 | 7.10 | 0.22 | 3.2% | 7.10 | 19 | 7.12 | 10 | 0.00 |
| 2014-11-21 | 1524 | 261380 | 87 | 1841692 | 7.15 | 7.20 | 6.92 | 6.92 | 0.18 | -2.54% | 6.92 | 3 | 7.15 | 3 | 0.00 |
| 2014-11-24 | 1524 | 817190 | 279 | 5933347 | 7.28 | 7.30 | 7.15 | 7.30 | 0.38 | 5.49% | 7.27 | 2 | 7.30 | 20 | 0.00 |
| 2014-11-25 | 1524 | 215109 | 109 | 1571853 | 7.30 | 7.40 | 7.22 | 7.26 | 0.04 | -0.55% | 7.26 | 3 | 7.28 | 2 | 0.00 |
| 2014-11-26 | 1524 | 232312 | 88 | 1656635 | 7.26 | 7.26 | 7.10 | 7.20 | 0.06 | -0.83% | 7.15 | 5 | 7.20 | 7 | 0.00 |
| 2014-11-27 | 1524 | 231100 | 72 | 1661769 | 7.21 | 7.25 | 7.14 | 7.22 | 0.02 | 0.28% | 7.19 | 4 | 7.22 | 24 | 0.00 |
| 2014-11-28 | 1524 | 260511 | 72 | 1879707 | 7.27 | 7.27 | 7.15 | 7.20 | 0.02 | -0.28% | 7.17 | 9 | 7.20 | 2 | 0.00 |
| 2014-12-01 | 1524 | 209014 | 81 | 1456738 | 6.75 | 7.10 | 6.75 | 7.02 | 0.18 | -2.5% | 7.01 | 6 | 7.05 | 3 | 0.00 |
| 2014-12-02 | 1524 | 103523 | 50 | 731302 | 7.02 | 7.17 | 7.02 | 7.14 | 0.12 | 1.71% | 7.06 | 9 | 7.15 | 13 | 0.00 |
| 2014-12-03 | 1524 | 170165 | 76 | 1225437 | 7.05 | 7.28 | 7.05 | 7.21 | 0.07 | 0.98% | 7.21 | 15 | 7.22 | 6 | 0.00 |
| 2014-12-04 | 1524 | 129264 | 56 | 929850 | 7.20 | 7.25 | 7.17 | 7.20 | 0.01 | -0.14% | 7.20 | 50 | 7.21 | 1 | 0.00 |
| 2014-12-05 | 1524 | 131000 | 46 | 950920 | 7.30 | 7.30 | 7.17 | 7.23 | 0.03 | 0.42% | 7.23 | 22 | 7.24 | 8 | 0.00 |
| 2014-12-08 | 1524 | 113000 | 50 | 817450 | 7.23 | 7.27 | 7.18 | 7.22 | 0.01 | -0.14% | 7.21 | 9 | 7.23 | 11 | 0.00 |
| 2014-12-09 | 1524 | 150000 | 55 | 1084950 | 7.20 | 7.30 | 7.16 | 7.20 | 0.02 | -0.28% | 7.20 | 1 | 7.27 | 8 | 0.00 |
| 2014-12-10 | 1524 | 77000 | 28 | 554440 | 7.20 | 7.27 | 7.19 | 7.19 | 0.01 | -0.14% | 7.18 | 5 | 7.20 | 2 | 0.00 |
| 2014-12-11 | 1524 | 56013 | 36 | 400223 | 7.19 | 7.23 | 7.10 | 7.12 | 0.07 | -0.97% | 7.12 | 8 | 7.17 | 5 | 0.00 |
| 2014-12-12 | 1524 | 275100 | 104 | 1996484 | 7.12 | 7.35 | 7.12 | 7.28 | 0.16 | 2.25% | 7.24 | 1 | 7.28 | 1 | 0.00 |
| 2014-12-15 | 1524 | 221038 | 43 | 1612815 | 7.21 | 7.39 | 7.21 | 7.30 | 0.02 | 0.27% | 7.25 | 1 | 7.30 | 3 | 0.00 |
| 2014-12-16 | 1524 | 150300 | 80 | 1093159 | 7.30 | 7.30 | 7.22 | 7.30 | 0.00 | 0% | 7.24 | 2 | 7.30 | 8 | 0.00 |
| 2014-12-17 | 1524 | 535002 | 118 | 3927454 | 7.30 | 7.39 | 7.27 | 7.27 | 0.03 | -0.41% | 7.27 | 14 | 7.30 | 3 | 0.00 |
| 2014-12-18 | 1524 | 504015 | 79 | 3691538 | 7.30 | 7.40 | 7.23 | 7.23 | 0.04 | -0.55% | 7.23 | 18 | 7.24 | 2 | 0.00 |
| 2014-12-19 | 1524 | 1286400 | 259 | 9403839 | 7.30 | 7.43 | 7.00 | 7.15 | 0.08 | -1.11% | 7.15 | 8 | 7.21 | 1 | 0.00 |
| 2014-12-22 | 1524 | 195320 | 96 | 1401665 | 7.02 | 7.30 | 7.02 | 7.18 | 0.03 | 0.42% | 7.15 | 2 | 7.18 | 7 | 0.00 |
| 2014-12-23 | 1524 | 479066 | 72 | 3459190 | 7.18 | 7.30 | 7.18 | 7.20 | 0.02 | 0.28% | 7.20 | 12 | 7.22 | 4 | 0.00 |
| 2014-12-24 | 1524 | 3741237 | 717 | 28389604 | 7.20 | 7.70 | 7.20 | 7.70 | 0.50 | 6.94% | 7.70 | 76 | 0.00 | 0 | 0.00 |
| 2014-12-25 | 1524 | 1086174 | 355 | 8410710 | 7.89 | 7.90 | 7.63 | 7.64 | 0.06 | -0.78% | 7.64 | 25 | 7.65 | 2 | 0.00 |
| 2014-12-26 | 1524 | 431136 | 173 | 3264959 | 7.72 | 7.72 | 7.50 | 7.55 | 0.09 | -1.18% | 7.55 | 8 | 7.56 | 2 | 0.00 |
| 2014-12-27 | 1524 | 230001 | 94 | 1750457 | 7.58 | 7.66 | 7.50 | 7.62 | 0.07 | 0.93% | 7.61 | 7 | 7.64 | 1 | 0.00 |
| 2014-12-29 | 1524 | 336504 | 124 | 2567480 | 7.60 | 7.72 | 7.57 | 7.63 | 0.01 | 0.13% | 7.63 | 40 | 7.65 | 2 | 0.00 |
| 2014-12-30 | 1524 | 213020 | 84 | 1617620 | 7.57 | 7.68 | 7.55 | 7.55 | 0.08 | -1.05% | 7.55 | 9 | 7.63 | 1 | 0.00 |
| 2014-12-31 | 1524 | 127159 | 60 | 961580 | 7.54 | 7.59 | 7.54 | 7.59 | 0.04 | 0.53% | 7.56 | 2 | 7.59 | 4 | 0.00 |