大亞(1609)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 | 7.37 0 0% | 7.32 -0.05 -0.68% | 7.27 -0.05 -0.68% | 7.27 0 0% | 7.28 0.01 0.14% | 7.35 0.07 0.96% | 7.30 -0.05 -0.68% | 7.27 -0.03 -0.41% | 7.26 -0.01 -0.14% | 7.27 0.01 0.14% | 7.24 -0.03 -0.41% | 7.31 0.07 0.97% | 7.30 -0.01 -0.14% | 7.25 -0.05 -0.68% | 7.22 -0.03 -0.41% | 7.22 0 0% | 7.17 -0.05 -0.69% | 7.05 -0.12 -1.67% | 7.2 | |||||||||||||
| 2 月 | 6.91 -0.14 -1.99% | 6.99 0.08 1.16% | 7.06 0.07 1% | 7.03 -0.03 -0.42% | 7.01 -0.02 -0.28% | 7.04 0.03 0.43% | 7.17 0.13 1.85% | 7.12 -0.05 -0.7% | 7.09 -0.03 -0.42% | 7.13 0.04 0.56% | 7.15 0.02 0.28% | 7.15 0 0% | 7.16 0.01 0.14% | 7.12 -0.04 -0.56% | 7.09 -0.03 -0.42% | 7.06 -0.03 -0.42% | 7.05 -0.01 -0.14% | 7.07 | ||||||||||||||
| 3 月 | 7.04 -0.01 -0.14% | 7.07 0.03 0.43% | 7.08 0.01 0.14% | 7.07 -0.01 -0.14% | 7.06 -0.01 -0.14% | 7.01 -0.05 -0.71% | 7.01 0 0% | 7.03 0.02 0.29% | 7.03 0 0% | 7.02 -0.01 -0.14% | 7.22 0.2 2.85% | 7.23 0.01 0.14% | 7.18 -0.05 -0.69% | 7.15 -0.03 -0.42% | 7.17 0.02 0.28% | 7.10 -0.07 -0.98% | 7.15 0.05 0.7% | 7.14 -0.01 -0.14% | 7.15 0.01 0.14% | 7.14 -0.01 -0.14% | 7.16 0.02 0.28% | 7.11 | ||||||||||
| 4 月 | 7.20 0.04 0.56% | 7.22 0.02 0.28% | 7.35 0.13 1.8% | 7.26 -0.09 -1.22% | 7.27 0.01 0.14% | 7.28 0.01 0.14% | 7.23 -0.05 -0.69% | 7.17 -0.06 -0.83% | 7.22 0.05 0.7% | 7.27 0.05 0.69% | 7.34 0.07 0.96% | 7.28 -0.06 -0.82% | 7.30 0.02 0.27% | 7.39 0.09 1.23% | 7.60 0.21 2.84% | 7.50 -0.1 -1.32% | 7.42 -0.08 -1.07% | 7.23 -0.19 -2.56% | 7.48 0.25 3.46% | 7.46 -0.02 -0.27% | 7.36 -0.1 -1.34% | 7.33 | ||||||||||
| 5 月 | 7.40 0.04 0.54% | 7.39 -0.01 -0.14% | 7.37 -0.02 -0.27% | 7.34 -0.03 -0.41% | 7.38 0.04 0.54% | 7.34 -0.04 -0.54% | 7.32 -0.02 -0.27% | 7.33 0.01 0.14% | 7.26 -0.07 -0.95% | 7.16 -0.1 -1.38% | 7.16 0 0% | 7.19 0.03 0.42% | 7.15 -0.04 -0.56% | 7.11 -0.04 -0.56% | 7.16 0.05 0.7% | 7.17 0.01 0.14% | 7.19 0.02 0.28% | 7.15 -0.04 -0.56% | 7.18 0.03 0.42% | 7.18 0 0% | 7.19 0.01 0.14% | 7.25 | ||||||||||
| 6 月 | 7.18 -0.01 -0.14% | 7.16 -0.02 -0.28% | 7.13 -0.03 -0.42% | 7.15 0.02 0.28% | 7.15 0 0% | 7.14 -0.01 -0.14% | 7.16 0.02 0.28% | 7.21 0.05 0.7% | 7.16 -0.05 -0.69% | 7.17 0.01 0.14% | 7.17 0 0% | 7.38 0.21 2.93% | 7.28 -0.1 -1.36% | 7.29 0.01 0.14% | 7.32 0.03 0.41% | 7.38 0.06 0.82% | 7.33 -0.05 -0.68% | 7.37 0.04 0.55% | 7.32 -0.05 -0.68% | 7.33 0.01 0.14% | 7.24 | |||||||||||
| 7 月 | 7.32 -0.01 -0.14% | 7.30 -0.02 -0.27% | 7.35 0.05 0.68% | 7.35 0 0% | 7.38 0.03 0.41% | 7.43 0.05 0.68% | 7.38 -0.05 -0.67% | 7.40 0.02 0.27% | 7.29 -0.11 -1.49% | 7.27 -0.02 -0.27% | 7.35 0.08 1.1% | 7.30 -0.05 -0.68% | 7.35 0.05 0.68% | 7.34 -0.01 -0.14% | 7.33 -0.01 -0.14% | 7.34 0.01 0.14% | 7.36 0.02 0.27% | 7.37 0.01 0.14% | 7.39 0.02 0.27% | 7.38 -0.01 -0.14% | 7.38 0 0% | 7.34 -0.04 -0.54% | 7.35 | |||||||||
| 8 月 | 7.32 -0.02 -0.27% | 7.31 -0.01 -0.14% | 7.30 -0.01 -0.14% | 7.20 -0.1 -1.37% | 7.18 -0.02 -0.28% | 7.16 -0.02 -0.28% | 7.20 0.04 0.56% | 7.23 0.03 0.42% | 7.22 -0.01 -0.14% | 7.20 -0.02 -0.28% | 7.22 0.02 0.28% | 7.20 -0.02 -0.28% | 7.21 0.01 0.14% | 7.20 -0.01 -0.14% | 6.96 -0.24 -3.33% | 7.05 0.09 1.29% | 7.05 0 0% | 7.16 0.11 1.56% | 7.17 0.01 0.14% | 7.15 -0.02 -0.28% | 7.16 0.01 0.14% | 7.18 | ||||||||||
| 9 月 | 7.15 -0.01 -0.14% | 7.12 -0.03 -0.42% | 7.11 -0.01 -0.14% | 7.09 -0.02 -0.28% | 7.09 0 0% | 7.13 0.04 0.56% | 7.09 -0.04 -0.56% | 7.09 0 0% | 7.08 -0.01 -0.14% | 7.03 -0.05 -0.71% | 7.00 -0.03 -0.43% | 7.02 0.02 0.29% | 7.01 -0.01 -0.14% | 7.00 -0.01 -0.14% | 7.10 0.1 1.43% | 7.17 0.07 0.99% | 7.15 -0.02 -0.28% | 7.05 -0.1 -1.4% | 7.04 -0.01 -0.14% | 6.98 -0.06 -0.85% | 7.00 0.02 0.29% | 7.07 | ||||||||||
| 10 月 | 7.00 0 0% | 6.95 -0.05 -0.71% | 6.97 0.02 0.29% | 6.99 0.02 0.29% | 6.93 -0.06 -0.86% | 6.81 -0.12 -1.73% | 6.80 -0.01 -0.15% | 6.64 -0.16 -2.35% | 6.66 0.02 0.3% | 6.54 -0.12 -1.8% | 6.46 -0.08 -1.22% | 6.39 -0.07 -1.08% | 6.45 0.06 0.94% | 6.43 -0.02 -0.31% | 6.52 0.09 1.4% | 6.43 -0.09 -1.38% | 6.39 -0.04 -0.62% | 6.33 -0.06 -0.94% | 6.39 0.06 0.95% | 6.45 0.06 0.94% | 6.46 0.01 0.16% | 6.54 0.08 1.24% | 6.61 | |||||||||
| 11 月 | 6.56 0.02 0.31% | 6.50 -0.06 -0.91% | 6.50 0 0% | 6.49 -0.01 -0.15% | 6.50 0.01 0.15% | 6.55 0.05 0.77% | 6.48 -0.07 -1.07% | 6.42 -0.06 -0.93% | 6.38 -0.04 -0.62% | 6.38 0 0% | 6.35 -0.03 -0.47% | 6.24 -0.11 -1.73% | 6.23 -0.01 -0.16% | 6.24 0.01 0.16% | 6.28 0.04 0.64% | 6.25 -0.03 -0.48% | 6.26 0.01 0.16% | 6.26 0 0% | 6.25 -0.01 -0.16% | 6.24 -0.01 -0.16% | 6.36 | |||||||||||
| 12 月 | 6.19 -0.05 -0.8% | 6.20 0.01 0.16% | 6.31 0.11 1.77% | 6.30 -0.01 -0.16% | 6.32 0.02 0.32% | 6.36 0.04 0.63% | 6.32 -0.04 -0.63% | 6.27 -0.05 -0.79% | 6.33 0.06 0.96% | 6.37 0.04 0.63% | 6.29 -0.08 -1.26% | 6.30 0.01 0.16% | 6.28 -0.02 -0.32% | 6.30 0.02 0.32% | 6.30 0 0% | 6.34 0.04 0.63% | 6.36 0.02 0.32% | 6.49 0.13 2.04% | 6.48 -0.01 -0.15% | 6.46 -0.02 -0.31% | 6.51 0.05 0.77% | 6.51 0 0% | 6.50 -0.01 -0.15% | 6.45 -0.05 -0.77% | 6.36 |
說明:最高漲幅:3.46%最低跌幅:-3.33% 最高價:7.60最低價:6.19平均價:7.01,灰色底表示週末,漲125天(5.83)元,跌164天(-7.37)元,平盤25天
3%=6,2%=5,1%=48,0%=91,-0%=2,-1%=12,-2%=64,-3%=86,
| 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 | 1609 | 1149547 | 346 | 8500039 | 7.54 | 7.54 | 7.30 | 7.37 | 0.04 | 0% | 7.36 | 3 | 7.37 | 8 | 0.00 |
| 2014-01-03 | 1609 | 859193 | 265 | 6300849 | 7.39 | 7.39 | 7.32 | 7.32 | 0.05 | -0.68% | 7.32 | 76 | 7.33 | 100 | 0.00 |
| 2014-01-06 | 1609 | 1000802 | 268 | 7302510 | 7.35 | 7.35 | 7.26 | 7.27 | 0.05 | -0.68% | 7.27 | 4 | 7.29 | 17 | 0.00 |
| 2014-01-07 | 1609 | 870944 | 239 | 6338757 | 7.30 | 7.34 | 7.24 | 7.27 | 0.00 | 0% | 7.27 | 37 | 7.29 | 3 | 0.00 |
| 2014-01-08 | 1609 | 1467961 | 365 | 10724760 | 7.30 | 7.34 | 7.28 | 7.28 | 0.01 | 0.14% | 7.28 | 25 | 7.31 | 20 | 0.00 |
| 2014-01-09 | 1609 | 1929597 | 501 | 14198136 | 7.34 | 7.42 | 7.29 | 7.35 | 0.07 | 0.96% | 7.35 | 16 | 7.36 | 2 | 0.00 |
| 2014-01-10 | 1609 | 994412 | 177 | 7272052 | 7.40 | 7.40 | 7.29 | 7.30 | 0.05 | -0.68% | 7.30 | 99 | 7.32 | 18 | 0.00 |
| 2014-01-13 | 1609 | 1533155 | 228 | 11176088 | 7.31 | 7.38 | 7.27 | 7.27 | 0.03 | -0.41% | 7.27 | 55 | 7.28 | 12 | 0.00 |
| 2014-01-14 | 1609 | 965591 | 271 | 7025671 | 7.30 | 7.32 | 7.26 | 7.26 | 0.01 | -0.14% | 7.26 | 37 | 7.27 | 9 | 0.00 |
| 2014-01-15 | 1609 | 817798 | 214 | 5947483 | 7.27 | 7.30 | 7.26 | 7.27 | 0.01 | 0.14% | 7.27 | 46 | 7.28 | 36 | 0.00 |
| 2014-01-16 | 1609 | 1053343 | 198 | 7657963 | 7.30 | 7.33 | 7.24 | 7.24 | 0.03 | -0.41% | 7.24 | 4 | 7.27 | 35 | 0.00 |
| 2014-01-17 | 1609 | 6152861 | 1305 | 45440999 | 7.24 | 7.46 | 7.24 | 7.31 | 0.07 | 0.97% | 7.31 | 36 | 7.35 | 5 | 0.00 |
| 2014-01-20 | 1609 | 1548017 | 369 | 11330410 | 7.33 | 7.37 | 7.28 | 7.30 | 0.01 | -0.14% | 7.30 | 3 | 7.32 | 10 | 0.00 |
| 2014-01-21 | 1609 | 2073469 | 335 | 15054054 | 7.30 | 7.31 | 7.24 | 7.25 | 0.05 | -0.68% | 7.25 | 19 | 7.26 | 37 | 0.00 |
| 2014-01-22 | 1609 | 1117977 | 234 | 8088726 | 7.24 | 7.26 | 7.21 | 7.22 | 0.03 | -0.41% | 7.21 | 158 | 7.22 | 5 | 0.00 |
| 2014-01-23 | 1609 | 356439 | 162 | 2575795 | 7.22 | 7.25 | 7.22 | 7.22 | 0.00 | 0% | 7.22 | 49 | 7.23 | 1 | 0.00 |
| 2014-01-24 | 1609 | 981342 | 225 | 7060111 | 7.19 | 7.22 | 7.17 | 7.17 | 0.05 | -0.69% | 7.17 | 12 | 7.18 | 44 | 0.00 |
| 2014-01-27 | 1609 | 751390 | 224 | 5318100 | 7.12 | 7.12 | 7.03 | 7.05 | 0.12 | -1.67% | 7.05 | 73 | 7.06 | 4 | 0.00 |
| 2014-02-05 | 1609 | 1023265 | 379 | 7112836 | 7.00 | 7.05 | 6.88 | 6.91 | 0.14 | -1.99% | 6.91 | 4 | 6.96 | 2 | 0.00 |
| 2014-02-06 | 1609 | 764488 | 271 | 5342688 | 6.99 | 7.02 | 6.93 | 6.99 | 0.08 | 1.16% | 6.99 | 70 | 7.00 | 6 | 0.00 |
| 2014-02-07 | 1609 | 549826 | 217 | 3880283 | 7.02 | 7.09 | 7.00 | 7.06 | 0.07 | 1% | 7.05 | 1 | 7.06 | 4 | 0.00 |
| 2014-02-10 | 1609 | 481805 | 149 | 3400045 | 7.09 | 7.10 | 7.03 | 7.03 | 0.03 | -0.42% | 7.03 | 42 | 7.05 | 10 | 0.00 |
| 2014-02-11 | 1609 | 686770 | 148 | 4815310 | 7.00 | 7.05 | 6.99 | 7.01 | 0.02 | -0.28% | 7.01 | 5 | 7.03 | 1 | 0.00 |
| 2014-02-12 | 1609 | 836604 | 216 | 5875988 | 7.01 | 7.08 | 7.00 | 7.04 | 0.03 | 0.43% | 7.04 | 14 | 7.06 | 27 | 0.00 |
| 2014-02-13 | 1609 | 3577890 | 807 | 25649609 | 7.04 | 7.25 | 7.04 | 7.17 | 0.13 | 1.85% | 7.17 | 13 | 7.18 | 40 | 0.00 |
| 2014-02-14 | 1609 | 1066187 | 308 | 7636285 | 7.19 | 7.22 | 7.12 | 7.12 | 0.05 | -0.7% | 7.12 | 42 | 7.15 | 2 | 0.00 |
| 2014-02-17 | 1609 | 511258 | 139 | 3627990 | 7.12 | 7.12 | 7.09 | 7.09 | 0.03 | -0.42% | 7.08 | 78 | 7.09 | 1 | 0.00 |
| 2014-02-18 | 1609 | 541314 | 140 | 3847552 | 7.09 | 7.13 | 7.09 | 7.13 | 0.04 | 0.56% | 7.12 | 10 | 7.13 | 13 | 0.00 |
| 2014-02-19 | 1609 | 663294 | 223 | 4751887 | 7.15 | 7.20 | 7.12 | 7.15 | 0.02 | 0.28% | 7.15 | 5 | 7.17 | 5 | 0.00 |
| 2014-02-20 | 1609 | 997924 | 278 | 7145533 | 7.18 | 7.22 | 7.12 | 7.15 | 0.00 | 0% | 7.15 | 98 | 7.16 | 15 | 0.00 |
| 2014-02-21 | 1609 | 730617 | 214 | 5233438 | 7.16 | 7.20 | 7.15 | 7.16 | 0.01 | 0.14% | 7.16 | 13 | 7.18 | 77 | 0.00 |
| 2014-02-24 | 1609 | 999717 | 201 | 7124091 | 7.14 | 7.19 | 7.10 | 7.12 | 0.04 | -0.56% | 7.12 | 10 | 7.13 | 2 | 0.00 |
| 2014-02-25 | 1609 | 814612 | 232 | 5789187 | 7.13 | 7.15 | 7.08 | 7.09 | 0.03 | -0.42% | 7.09 | 10 | 7.10 | 5 | 0.00 |
| 2014-02-26 | 1609 | 970846 | 211 | 6869101 | 7.09 | 7.13 | 7.06 | 7.06 | 0.03 | -0.42% | 7.06 | 75 | 7.09 | 7 | 0.00 |
| 2014-02-27 | 1609 | 762480 | 159 | 5388064 | 7.04 | 7.10 | 7.04 | 7.05 | 0.01 | -0.14% | 7.05 | 34 | 7.06 | 30 | 0.00 |
| 2014-03-03 | 1609 | 469064 | 132 | 3310018 | 7.10 | 7.10 | 7.04 | 7.04 | 0.01 | -0.14% | 7.04 | 1 | 7.05 | 2 | 0.00 |
| 2014-03-04 | 1609 | 699743 | 217 | 4955759 | 7.05 | 7.15 | 7.04 | 7.07 | 0.03 | 0.43% | 7.06 | 14 | 7.07 | 1 | 0.00 |
| 2014-03-05 | 1609 | 620996 | 181 | 4407390 | 7.15 | 7.15 | 7.07 | 7.08 | 0.01 | 0.14% | 7.08 | 118 | 7.10 | 11 | 0.00 |
| 2014-03-06 | 1609 | 630214 | 163 | 4460316 | 7.08 | 7.11 | 7.06 | 7.07 | 0.01 | -0.14% | 7.07 | 14 | 7.09 | 5 | 0.00 |
| 2014-03-07 | 1609 | 565780 | 173 | 4012243 | 7.08 | 7.11 | 7.06 | 7.06 | 0.01 | -0.14% | 7.06 | 126 | 7.10 | 38 | 0.00 |
| 2014-03-10 | 1609 | 654815 | 163 | 4601675 | 7.08 | 7.09 | 7.01 | 7.01 | 0.05 | -0.71% | 7.01 | 34 | 7.02 | 7 | 0.00 |
| 2014-03-11 | 1609 | 795685 | 200 | 5591545 | 7.02 | 7.08 | 7.01 | 7.01 | 0.00 | 0% | 7.01 | 92 | 7.02 | 3 | 0.00 |
| 2014-03-12 | 1609 | 676396 | 202 | 4765842 | 7.07 | 7.09 | 7.03 | 7.03 | 0.02 | 0.29% | 7.03 | 32 | 7.04 | 10 | 0.00 |
| 2014-03-13 | 1609 | 1265396 | 238 | 8905792 | 7.10 | 7.10 | 7.02 | 7.03 | 0.00 | 0% | 7.03 | 39 | 7.05 | 13 | 0.00 |
| 2014-03-14 | 1609 | 732667 | 188 | 5147474 | 7.01 | 7.06 | 7.01 | 7.02 | 0.01 | -0.14% | 7.02 | 23 | 7.04 | 11 | 0.00 |
| 2014-03-17 | 1609 | 3007612 | 712 | 21657791 | 7.04 | 7.27 | 7.03 | 7.22 | 0.20 | 2.85% | 7.22 | 7 | 7.23 | 34 | 0.00 |
| 2014-03-18 | 1609 | 1310468 | 411 | 9467299 | 7.27 | 7.27 | 7.18 | 7.23 | 0.01 | 0.14% | 7.23 | 109 | 7.24 | 34 | 0.00 |
| 2014-03-19 | 1609 | 1072172 | 343 | 7700701 | 7.24 | 7.24 | 7.15 | 7.18 | 0.05 | -0.69% | 7.18 | 71 | 7.19 | 2 | 0.00 |
| 2014-03-20 | 1609 | 855201 | 263 | 6106375 | 7.20 | 7.20 | 7.10 | 7.15 | 0.03 | -0.42% | 7.14 | 6 | 7.17 | 2 | 0.00 |
| 2014-03-21 | 1609 | 595100 | 209 | 4239520 | 7.11 | 7.17 | 7.10 | 7.17 | 0.02 | 0.28% | 7.13 | 3 | 7.17 | 8 | 0.00 |
| 2014-03-24 | 1609 | 547517 | 224 | 3876785 | 7.10 | 7.14 | 7.05 | 7.10 | 0.07 | -0.98% | 7.10 | 44 | 7.11 | 2 | 0.00 |
| 2014-03-25 | 1609 | 510337 | 248 | 3646479 | 7.12 | 7.18 | 7.11 | 7.15 | 0.05 | 0.7% | 7.15 | 60 | 7.16 | 5 | 0.00 |
| 2014-03-26 | 1609 | 882179 | 328 | 6293556 | 7.17 | 7.20 | 7.10 | 7.14 | 0.01 | -0.14% | 7.13 | 10 | 7.14 | 2 | 0.00 |
| 2014-03-27 | 1609 | 761740 | 328 | 5443925 | 7.11 | 7.19 | 7.11 | 7.15 | 0.01 | 0.14% | 7.15 | 42 | 7.16 | 2 | 0.00 |
| 2014-03-28 | 1609 | 478563 | 235 | 3410801 | 7.17 | 7.19 | 7.10 | 7.14 | 0.01 | -0.14% | 7.11 | 9 | 7.14 | 13 | 0.00 |
| 2014-03-31 | 1609 | 863599 | 366 | 6209643 | 7.15 | 7.24 | 7.11 | 7.16 | 0.02 | 0.28% | 7.16 | 17 | 7.18 | 10 | 0.00 |
| 2014-04-01 | 1609 | 1171255 | 412 | 8441949 | 7.20 | 7.23 | 7.16 | 7.20 | 0.04 | 0.56% | 7.20 | 63 | 7.21 | 21 | 0.00 |
| 2014-04-02 | 1609 | 805300 | 449 | 5808980 | 7.23 | 7.24 | 7.19 | 7.22 | 0.02 | 0.28% | 7.21 | 23 | 7.22 | 18 | 28.88 |
| 2014-04-03 | 1609 | 9757869 | 1821 | 72290488 | 7.24 | 7.49 | 7.22 | 7.35 | 0.13 | 1.8% | 7.35 | 60 | 7.36 | 27 | 29.40 |
| 2014-04-07 | 1609 | 1105548 | 326 | 8032416 | 7.31 | 7.31 | 7.23 | 7.26 | 0.09 | -1.22% | 7.26 | 26 | 7.28 | 1 | 29.04 |
| 2014-04-08 | 1609 | 910166 | 240 | 6626535 | 7.25 | 7.32 | 7.24 | 7.27 | 0.01 | 0.14% | 7.27 | 14 | 7.28 | 3 | 29.08 |
| 2014-04-09 | 1609 | 949511 | 300 | 6922418 | 7.27 | 7.32 | 7.26 | 7.28 | 0.01 | 0.14% | 7.28 | 1 | 7.30 | 72 | 29.12 |
| 2014-04-10 | 1609 | 1835855 | 338 | 13277066 | 7.28 | 7.29 | 7.19 | 7.23 | 0.05 | -0.69% | 7.21 | 27 | 7.23 | 14 | 28.92 |
| 2014-04-11 | 1609 | 861228 | 197 | 6186296 | 7.20 | 7.21 | 7.16 | 7.17 | 0.06 | -0.83% | 7.17 | 67 | 7.19 | 15 | 28.68 |
| 2014-04-14 | 1609 | 1996843 | 425 | 14488151 | 7.26 | 7.30 | 7.18 | 7.22 | 0.05 | 0.7% | 7.21 | 48 | 7.22 | 3 | 28.88 |
| 2014-04-15 | 1609 | 657874 | 182 | 4777563 | 7.23 | 7.29 | 7.23 | 7.27 | 0.05 | 0.69% | 7.26 | 2 | 7.28 | 66 | 29.08 |
| 2014-04-16 | 1609 | 2461233 | 739 | 18127539 | 7.27 | 7.44 | 7.27 | 7.34 | 0.07 | 0.96% | 7.34 | 44 | 7.35 | 1 | 29.36 |
| 2014-04-17 | 1609 | 1165863 | 292 | 8521423 | 7.36 | 7.37 | 7.27 | 7.28 | 0.06 | -0.82% | 7.28 | 15 | 7.30 | 20 | 29.12 |
| 2014-04-18 | 1609 | 1003645 | 239 | 7348030 | 7.30 | 7.35 | 7.30 | 7.30 | 0.02 | 0.27% | 7.30 | 8 | 7.31 | 11 | 29.20 |
| 2014-04-21 | 1609 | 1757047 | 374 | 12945262 | 7.32 | 7.40 | 7.32 | 7.39 | 0.09 | 1.23% | 7.38 | 1 | 7.39 | 19 | 29.56 |
| 2014-04-22 | 1609 | 9358115 | 1864 | 71257814 | 7.41 | 7.81 | 7.38 | 7.60 | 0.21 | 2.84% | 7.59 | 40 | 7.60 | 61 | 30.40 |
| 2014-04-23 | 1609 | 4670030 | 969 | 35522927 | 7.65 | 7.76 | 7.45 | 7.50 | 0.10 | -1.32% | 7.50 | 120 | 7.52 | 1 | 30.00 |
| 2014-04-24 | 1609 | 1998698 | 456 | 14926514 | 7.49 | 7.55 | 7.40 | 7.42 | 0.08 | -1.07% | 7.40 | 95 | 7.42 | 35 | 29.68 |
| 2014-04-25 | 1609 | 2994045 | 625 | 21829416 | 7.39 | 7.42 | 7.21 | 7.23 | 0.19 | -2.56% | 7.23 | 6 | 7.25 | 3 | 28.92 |
| 2014-04-28 | 1609 | 8070947 | 1576 | 60438226 | 7.18 | 7.68 | 7.14 | 7.48 | 0.25 | 3.46% | 7.47 | 10 | 7.48 | 20 | 29.92 |
| 2014-04-29 | 1609 | 2028623 | 476 | 15157590 | 7.50 | 7.56 | 7.41 | 7.46 | 0.02 | -0.27% | 7.46 | 94 | 7.47 | 19 | 29.84 |
| 2014-04-30 | 1609 | 1381817 | 348 | 10243185 | 7.47 | 7.53 | 7.36 | 7.36 | 0.10 | -1.34% | 7.36 | 32 | 7.37 | 15 | 29.44 |
| 2014-05-02 | 1609 | 997721 | 248 | 7342065 | 7.36 | 7.43 | 7.33 | 7.40 | 0.04 | 0.54% | 7.38 | 5 | 7.40 | 71 | 29.60 |
| 2014-05-05 | 1609 | 627479 | 230 | 4659497 | 7.50 | 7.50 | 7.39 | 7.39 | 0.01 | -0.14% | 7.39 | 2 | 7.40 | 1 | 29.56 |
| 2014-05-06 | 1609 | 1018931 | 232 | 7518997 | 7.40 | 7.41 | 7.36 | 7.37 | 0.02 | -0.27% | 7.37 | 4 | 7.40 | 107 | 29.48 |
| 2014-05-07 | 1609 | 902985 | 215 | 6628034 | 7.35 | 7.39 | 7.32 | 7.34 | 0.03 | -0.41% | 7.34 | 3 | 7.36 | 30 | 29.36 |
| 2014-05-08 | 1609 | 1621726 | 317 | 11903964 | 7.36 | 7.39 | 7.30 | 7.38 | 0.04 | 0.54% | 7.38 | 2 | 7.39 | 91 | 29.52 |
| 2014-05-09 | 1609 | 835242 | 173 | 6154352 | 7.40 | 7.43 | 7.34 | 7.34 | 0.04 | -0.54% | 7.34 | 155 | 7.35 | 5 | 29.36 |
| 2014-05-12 | 1609 | 648583 | 169 | 4747990 | 7.32 | 7.37 | 7.31 | 7.32 | 0.02 | -0.27% | 7.32 | 19 | 7.34 | 6 | 29.28 |
| 2014-05-13 | 1609 | 1565225 | 289 | 11523849 | 7.33 | 7.41 | 7.32 | 7.33 | 0.01 | 0.14% | 7.33 | 1 | 7.34 | 50 | 29.32 |
| 2014-05-14 | 1609 | 1882932 | 378 | 13696468 | 7.30 | 7.35 | 7.23 | 7.26 | 0.07 | -0.95% | 7.26 | 31 | 7.30 | 18 | 29.04 |
| 2014-05-15 | 1609 | 2786612 | 555 | 19912653 | 7.22 | 7.25 | 7.09 | 7.16 | 0.10 | -1.38% | 7.15 | 9 | 7.16 | 14 | 28.64 |
| 2014-05-16 | 1609 | 507286 | 147 | 3621391 | 7.15 | 7.17 | 7.11 | 7.16 | 0.00 | 0% | 7.16 | 9 | 7.17 | 2 | 65.09 |
| 2014-05-19 | 1609 | 557646 | 163 | 4014755 | 7.20 | 7.22 | 7.18 | 7.19 | 0.03 | 0.42% | 7.19 | 6 | 7.20 | 3 | 65.36 |
| 2014-05-20 | 1609 | 509169 | 122 | 3654049 | 7.20 | 7.20 | 7.15 | 7.15 | 0.04 | -0.56% | 7.15 | 221 | 7.18 | 2 | 65.00 |
| 2014-05-21 | 1609 | 827520 | 180 | 5891109 | 7.12 | 7.17 | 7.11 | 7.11 | 0.04 | -0.56% | 7.11 | 42 | 7.13 | 6 | 64.64 |
| 2014-05-22 | 1609 | 338152 | 118 | 2422035 | 7.13 | 7.18 | 7.13 | 7.16 | 0.05 | 0.7% | 7.16 | 21 | 7.17 | 13 | 65.09 |
| 2014-05-23 | 1609 | 423995 | 124 | 3038603 | 7.16 | 7.21 | 7.15 | 7.17 | 0.01 | 0.14% | 7.16 | 82 | 7.17 | 1 | 65.18 |
| 2014-05-26 | 1609 | 614932 | 150 | 4406032 | 7.17 | 7.19 | 7.14 | 7.19 | 0.02 | 0.28% | 7.19 | 6 | 7.20 | 63 | 65.36 |
| 2014-05-27 | 1609 | 1227121 | 147 | 8804034 | 7.19 | 7.20 | 7.14 | 7.15 | 0.04 | -0.56% | 7.14 | 50 | 7.15 | 5 | 65.00 |
| 2014-05-28 | 1609 | 494169 | 175 | 3548506 | 7.21 | 7.22 | 7.15 | 7.18 | 0.03 | 0.42% | 7.17 | 76 | 7.18 | 66 | 65.27 |
| 2014-05-29 | 1609 | 504625 | 140 | 3626168 | 7.18 | 7.20 | 7.17 | 7.18 | 0.00 | 0% | 7.18 | 11 | 7.19 | 11 | 65.27 |
| 2014-05-30 | 1609 | 786929 | 186 | 5669834 | 7.18 | 7.24 | 7.17 | 7.19 | 0.01 | 0.14% | 7.19 | 16 | 7.20 | 57 | 65.36 |
| 2014-06-03 | 1609 | 560977 | 137 | 4037293 | 7.20 | 7.24 | 7.17 | 7.18 | 0.01 | -0.14% | 7.18 | 25 | 7.19 | 5 | 65.27 |
| 2014-06-04 | 1609 | 798263 | 125 | 5729616 | 7.18 | 7.21 | 7.16 | 7.16 | 0.02 | -0.28% | 7.16 | 82 | 7.17 | 1 | 65.09 |
| 2014-06-05 | 1609 | 817992 | 189 | 5841673 | 7.16 | 7.20 | 7.12 | 7.13 | 0.03 | -0.42% | 7.13 | 52 | 7.14 | 10 | 64.82 |
| 2014-06-06 | 1609 | 980813 | 183 | 7020379 | 7.14 | 7.18 | 7.14 | 7.15 | 0.02 | 0.28% | 7.15 | 52 | 7.16 | 25 | 65.00 |
| 2014-06-09 | 1609 | 851841 | 185 | 6115735 | 7.15 | 7.21 | 7.15 | 7.15 | 0.00 | 0% | 7.15 | 39 | 7.16 | 7 | 65.00 |
| 2014-06-10 | 1609 | 556220 | 176 | 3975872 | 7.16 | 7.19 | 7.13 | 7.14 | 0.01 | -0.14% | 7.14 | 80 | 7.15 | 62 | 64.91 |
| 2014-06-11 | 1609 | 599182 | 144 | 4285577 | 7.14 | 7.19 | 7.14 | 7.16 | 0.02 | 0.28% | 7.15 | 16 | 7.16 | 54 | 65.09 |
| 2014-06-12 | 1609 | 1050760 | 274 | 7565473 | 7.13 | 7.24 | 7.12 | 7.21 | 0.05 | 0.7% | 7.20 | 4 | 7.21 | 180 | 65.55 |
| 2014-06-13 | 1609 | 565234 | 131 | 4052017 | 7.20 | 7.20 | 7.15 | 7.16 | 0.05 | -0.69% | 7.16 | 9 | 7.17 | 76 | 65.09 |
| 2014-06-16 | 1609 | 349627 | 135 | 2506039 | 7.16 | 7.20 | 7.14 | 7.17 | 0.01 | 0.14% | 7.16 | 10 | 7.17 | 16 | 65.18 |
| 2014-06-17 | 1609 | 357992 | 161 | 2569541 | 7.16 | 7.20 | 7.15 | 7.17 | 0.00 | 0% | 7.16 | 108 | 7.17 | 25 | 65.18 |
| 2014-06-18 | 1609 | 9015938 | 1936 | 66395677 | 7.17 | 7.42 | 7.17 | 7.38 | 0.21 | 2.93% | 7.37 | 14 | 7.38 | 49 | 67.09 |
| 2014-06-19 | 1609 | 1414130 | 388 | 10352471 | 7.35 | 7.38 | 7.28 | 7.28 | 0.10 | -1.36% | 7.28 | 43 | 7.31 | 45 | 66.18 |
| 2014-06-20 | 1609 | 1290508 | 234 | 9417642 | 7.30 | 7.36 | 7.27 | 7.29 | 0.01 | 0.14% | 7.28 | 28 | 7.29 | 62 | 66.27 |
| 2014-06-23 | 1609 | 1931926 | 445 | 14229863 | 7.32 | 7.41 | 7.32 | 7.32 | 0.03 | 0.41% | 7.32 | 6 | 7.33 | 7 | 66.55 |
| 2014-06-24 | 1609 | 1375324 | 380 | 10161803 | 7.38 | 7.44 | 7.34 | 7.38 | 0.06 | 0.82% | 7.37 | 7 | 7.38 | 56 | 67.09 |
| 2014-06-25 | 1609 | 784586 | 211 | 5759228 | 7.38 | 7.40 | 7.32 | 7.33 | 0.05 | -0.68% | 7.33 | 90 | 7.35 | 9 | 66.64 |
| 2014-06-26 | 1609 | 640654 | 232 | 4715808 | 7.33 | 7.40 | 7.33 | 7.37 | 0.04 | 0.55% | 7.37 | 2 | 7.38 | 65 | 67.00 |
| 2014-06-27 | 1609 | 930587 | 186 | 6829071 | 7.38 | 7.40 | 7.32 | 7.32 | 0.05 | -0.68% | 7.32 | 93 | 7.34 | 15 | 66.55 |
| 2014-06-30 | 1609 | 1425360 | 275 | 10478522 | 7.32 | 7.42 | 7.32 | 7.33 | 0.01 | 0.14% | 7.33 | 101 | 7.35 | 12 | 66.64 |
| 2014-07-01 | 1609 | 595628 | 205 | 4365154 | 7.33 | 7.37 | 7.31 | 7.32 | 0.01 | -0.14% | 7.32 | 26 | 7.33 | 3 | 66.55 |
| 2014-07-02 | 1609 | 1861827 | 331 | 13662292 | 7.33 | 7.38 | 7.30 | 7.30 | 0.02 | -0.27% | 7.30 | 27 | 7.32 | 70 | 66.36 |
| 2014-07-03 | 1609 | 773940 | 210 | 5665916 | 7.31 | 7.35 | 7.31 | 7.35 | 0.05 | 0.68% | 7.33 | 4 | 7.35 | 35 | 66.82 |
| 2014-07-04 | 1609 | 608743 | 268 | 4478052 | 7.35 | 7.37 | 7.32 | 7.35 | 0.00 | 0% | 7.35 | 371 | 7.37 | 16 | 66.82 |
| 2014-07-07 | 1609 | 1263731 | 369 | 9349692 | 7.35 | 7.45 | 7.35 | 7.38 | 0.03 | 0.41% | 7.38 | 140 | 7.39 | 3 | 67.09 |
| 2014-07-08 | 1609 | 2805759 | 543 | 20884087 | 7.40 | 7.48 | 7.38 | 7.43 | 0.05 | 0.68% | 7.42 | 220 | 7.43 | 1 | 67.55 |
| 2014-07-09 | 1609 | 887797 | 254 | 6580928 | 7.44 | 7.47 | 7.37 | 7.38 | 0.05 | -0.67% | 7.38 | 40 | 7.39 | 5 | 67.09 |
| 2014-07-10 | 1609 | 846516 | 178 | 6251494 | 7.38 | 7.45 | 7.36 | 7.40 | 0.02 | 0.27% | 7.39 | 15 | 7.40 | 10 | 67.27 |
| 2014-07-11 | 1609 | 1505744 | 314 | 11027518 | 7.40 | 7.43 | 7.26 | 7.29 | 0.11 | -1.49% | 7.29 | 5 | 7.30 | 5 | 66.27 |
| 2014-07-14 | 1609 | 587704 | 175 | 4284242 | 7.30 | 7.33 | 7.26 | 7.27 | 0.02 | -0.27% | 7.27 | 188 | 7.29 | 5 | 66.09 |
| 2014-07-15 | 1609 | 439855 | 178 | 3223403 | 7.30 | 7.38 | 7.30 | 7.35 | 0.08 | 1.1% | 7.34 | 2 | 7.35 | 29 | 66.82 |
| 2014-07-16 | 1609 | 717261 | 176 | 5247509 | 7.38 | 7.39 | 7.30 | 7.30 | 0.05 | -0.68% | 7.30 | 25 | 7.31 | 90 | 66.36 |
| 2014-07-17 | 1609 | 884030 | 268 | 6497924 | 7.30 | 7.39 | 7.30 | 7.35 | 0.05 | 0.68% | 7.34 | 2 | 7.35 | 46 | 66.82 |
| 2014-07-18 | 1609 | 444483 | 145 | 3264723 | 7.35 | 7.38 | 7.31 | 7.34 | 0.01 | -0.14% | 7.34 | 14 | 7.35 | 30 | 66.73 |
| 2014-07-21 | 1609 | 496022 | 157 | 3637565 | 7.36 | 7.40 | 7.31 | 7.33 | 0.01 | -0.14% | 7.33 | 6 | 7.34 | 5 | 66.64 |
| 2014-07-22 | 1609 | 413217 | 183 | 3031577 | 7.31 | 7.36 | 7.31 | 7.34 | 0.01 | 0.14% | 7.33 | 30 | 7.34 | 2 | 66.73 |
| 2014-07-24 | 1609 | 697834 | 162 | 5122053 | 7.35 | 7.37 | 7.32 | 7.36 | 0.02 | 0.27% | 7.35 | 66 | 7.36 | 6 | 66.91 |
| 2014-07-25 | 1609 | 502369 | 161 | 3696156 | 7.39 | 7.39 | 7.33 | 7.37 | 0.01 | 0.14% | 7.36 | 1 | 7.37 | 22 | 67.00 |
| 2014-07-28 | 1609 | 1134854 | 355 | 8384644 | 7.38 | 7.42 | 7.35 | 7.39 | 0.02 | 0.27% | 7.39 | 4 | 7.40 | 83 | 67.18 |
| 2014-07-29 | 1609 | 830854 | 249 | 6132191 | 7.42 | 7.42 | 7.34 | 7.38 | 0.01 | -0.14% | 7.36 | 1 | 7.38 | 12 | 67.09 |
| 2014-07-30 | 1609 | 638310 | 215 | 4718527 | 7.36 | 7.41 | 7.36 | 7.38 | 0.00 | 0% | 7.38 | 25 | 7.41 | 21 | 67.09 |
| 2014-07-31 | 1609 | 525733 | 197 | 3870914 | 7.38 | 7.41 | 7.34 | 7.34 | 0.04 | -0.54% | 7.34 | 2 | 7.37 | 4 | 66.73 |
| 2014-08-01 | 1609 | 550240 | 174 | 4021841 | 7.30 | 7.34 | 7.28 | 7.32 | 0.02 | -0.27% | 7.32 | 6 | 7.34 | 34 | 66.55 |
| 2014-08-04 | 1609 | 370742 | 113 | 2709626 | 7.29 | 7.36 | 7.29 | 7.31 | 0.01 | -0.14% | 7.31 | 4 | 7.32 | 3 | 66.45 |
| 2014-08-05 | 1609 | 499642 | 152 | 3646571 | 7.31 | 7.34 | 7.27 | 7.30 | 0.01 | -0.14% | 7.29 | 4 | 7.30 | 3 | 66.36 |
| 2014-08-06 | 1609 | 901697 | 297 | 6516092 | 7.30 | 7.33 | 7.18 | 7.20 | 0.10 | -1.37% | 7.20 | 17 | 7.21 | 1 | 65.45 |
| 2014-08-07 | 1609 | 854815 | 207 | 6135146 | 7.23 | 7.25 | 7.15 | 7.18 | 0.02 | -0.28% | 7.18 | 1 | 7.19 | 10 | 65.27 |
| 2014-08-08 | 1609 | 634541 | 180 | 4533468 | 7.19 | 7.20 | 7.12 | 7.16 | 0.02 | -0.28% | 7.15 | 14 | 7.16 | 6 | 65.09 |
| 2014-08-11 | 1609 | 366257 | 149 | 2630413 | 7.21 | 7.22 | 7.16 | 7.20 | 0.04 | 0.56% | 7.19 | 4 | 7.20 | 4 | 65.45 |
| 2014-08-12 | 1609 | 383806 | 137 | 2769690 | 7.22 | 7.23 | 7.18 | 7.23 | 0.03 | 0.42% | 7.22 | 1 | 7.23 | 15 | 65.73 |
| 2014-08-13 | 1609 | 294900 | 98 | 2131804 | 7.23 | 7.24 | 7.20 | 7.22 | 0.01 | -0.14% | 7.22 | 4 | 7.24 | 2 | 65.64 |
| 2014-08-14 | 1609 | 343963 | 144 | 2480775 | 7.23 | 7.24 | 7.19 | 7.20 | 0.02 | -0.28% | 7.20 | 23 | 7.22 | 45 | 65.45 |
| 2014-08-15 | 1609 | 569115 | 133 | 4098719 | 7.20 | 7.22 | 7.18 | 7.22 | 0.02 | 0.28% | 7.21 | 15 | 7.23 | 18 | 17.19 |
| 2014-08-18 | 1609 | 423690 | 102 | 3060154 | 7.23 | 7.25 | 7.18 | 7.20 | 0.02 | -0.28% | 7.19 | 8 | 7.20 | 12 | 17.14 |
| 2014-08-19 | 1609 | 777923 | 136 | 5622153 | 7.20 | 7.25 | 7.20 | 7.21 | 0.01 | 0.14% | 7.21 | 4 | 7.23 | 21 | 17.17 |
| 2014-08-20 | 1609 | 1145886 | 232 | 8265428 | 7.23 | 7.24 | 7.20 | 7.20 | 0.01 | -0.14% | 7.20 | 96 | 7.21 | 10 | 17.14 |
| 2014-08-21 | 1609 | 789451 | 238 | 5508314 | 7.00 | 7.03 | 6.95 | 6.96 | 0.00 | -3.33% | 6.96 | 95 | 6.97 | 10 | 16.57 |
| 2014-08-22 | 1609 | 544810 | 232 | 3819790 | 6.98 | 7.05 | 6.97 | 7.05 | 0.09 | 1.29% | 7.04 | 1 | 7.05 | 47 | 16.79 |
| 2014-08-25 | 1609 | 421827 | 162 | 2971273 | 7.05 | 7.07 | 7.00 | 7.05 | 0.00 | 0% | 7.05 | 1 | 7.06 | 12 | 16.79 |
| 2014-08-26 | 1609 | 1384402 | 361 | 9858709 | 7.06 | 7.17 | 7.05 | 7.16 | 0.11 | 1.56% | 7.15 | 29 | 7.16 | 47 | 17.05 |
| 2014-08-27 | 1609 | 734449 | 329 | 5257506 | 7.16 | 7.18 | 7.13 | 7.17 | 0.01 | 0.14% | 7.17 | 109 | 7.18 | 75 | 17.07 |
| 2014-08-28 | 1609 | 509138 | 122 | 3635033 | 7.17 | 7.17 | 7.12 | 7.15 | 0.02 | -0.28% | 7.13 | 26 | 7.15 | 23 | 17.02 |
| 2014-08-29 | 1609 | 389830 | 172 | 2785013 | 7.12 | 7.17 | 7.12 | 7.16 | 0.01 | 0.14% | 7.15 | 4 | 7.16 | 68 | 17.05 |
| 2014-09-01 | 1609 | 358900 | 119 | 2565285 | 7.16 | 7.19 | 7.12 | 7.15 | 0.01 | -0.14% | 7.14 | 13 | 7.16 | 11 | 17.02 |
| 2014-09-02 | 1609 | 293852 | 117 | 2092799 | 7.15 | 7.15 | 7.11 | 7.12 | 0.03 | -0.42% | 7.12 | 53 | 7.13 | 12 | 16.95 |
| 2014-09-03 | 1609 | 829548 | 139 | 5904052 | 7.12 | 7.15 | 7.11 | 7.11 | 0.01 | -0.14% | 7.11 | 42 | 7.13 | 14 | 16.93 |
| 2014-09-04 | 1609 | 360204 | 149 | 2560984 | 7.13 | 7.15 | 7.09 | 7.09 | 0.02 | -0.28% | 7.09 | 16 | 7.14 | 12 | 16.88 |
| 2014-09-05 | 1609 | 407086 | 79 | 2892425 | 7.09 | 7.16 | 7.08 | 7.09 | 0.00 | 0% | 7.09 | 7 | 7.12 | 1 | 16.88 |
| 2014-09-09 | 1609 | 157068 | 71 | 1116478 | 7.09 | 7.14 | 7.09 | 7.13 | 0.04 | 0.56% | 7.13 | 6 | 7.14 | 68 | 16.98 |
| 2014-09-10 | 1609 | 250986 | 72 | 1780139 | 7.10 | 7.10 | 7.07 | 7.09 | 0.04 | -0.56% | 7.08 | 40 | 7.09 | 3 | 16.88 |
| 2014-09-11 | 1609 | 521987 | 104 | 3698683 | 7.10 | 7.11 | 7.06 | 7.09 | 0.00 | 0% | 7.09 | 23 | 7.10 | 3 | 16.88 |
| 2014-09-12 | 1609 | 462998 | 127 | 3271889 | 7.09 | 7.09 | 7.05 | 7.08 | 0.01 | -0.14% | 7.08 | 32 | 7.09 | 115 | 16.86 |
| 2014-09-15 | 1609 | 314992 | 89 | 2216298 | 7.08 | 7.08 | 7.02 | 7.03 | 0.05 | -0.71% | 7.03 | 114 | 7.05 | 3 | 16.74 |
| 2014-09-16 | 1609 | 448351 | 137 | 3142106 | 7.03 | 7.04 | 6.98 | 7.00 | 0.03 | -0.43% | 6.99 | 67 | 7.00 | 12 | 16.67 |
| 2014-09-17 | 1609 | 574045 | 264 | 4032565 | 7.00 | 7.07 | 7.00 | 7.02 | 0.02 | 0.29% | 7.01 | 1 | 7.02 | 49 | 16.71 |
| 2014-09-18 | 1609 | 1187999 | 212 | 8303943 | 7.03 | 7.03 | 6.96 | 7.01 | 0.01 | -0.14% | 6.99 | 10 | 7.01 | 1 | 16.69 |
| 2014-09-19 | 1609 | 318997 | 95 | 2235328 | 7.03 | 7.04 | 6.98 | 7.00 | 0.01 | -0.14% | 7.00 | 5 | 7.01 | 10 | 16.67 |
| 2014-09-22 | 1609 | 1328079 | 287 | 9346697 | 7.00 | 7.12 | 6.97 | 7.10 | 0.10 | 1.43% | 7.09 | 8 | 7.10 | 3 | 16.90 |
| 2014-09-23 | 1609 | 7967593 | 1491 | 57667570 | 7.10 | 7.28 | 7.10 | 7.17 | 0.07 | 0.99% | 7.16 | 32 | 7.17 | 21 | 17.07 |
| 2014-09-24 | 1609 | 1434994 | 398 | 10315142 | 7.28 | 7.28 | 7.14 | 7.15 | 0.02 | -0.28% | 7.15 | 17 | 7.17 | 1 | 17.02 |
| 2014-09-25 | 1609 | 1178195 | 260 | 8364401 | 7.16 | 7.17 | 7.04 | 7.05 | 0.10 | -1.4% | 7.05 | 30 | 7.06 | 10 | 16.79 |
| 2014-09-26 | 1609 | 731987 | 218 | 5142111 | 7.02 | 7.05 | 7.00 | 7.04 | 0.01 | -0.14% | 7.01 | 1 | 7.04 | 1 | 16.76 |
| 2014-09-29 | 1609 | 815993 | 171 | 5713577 | 7.02 | 7.07 | 6.98 | 6.98 | 0.06 | -0.85% | 6.98 | 54 | 7.00 | 2 | 16.62 |
| 2014-09-30 | 1609 | 1004986 | 341 | 6984429 | 6.98 | 7.01 | 6.91 | 7.00 | 0.02 | 0.29% | 7.00 | 17 | 7.01 | 19 | 16.67 |
| 2014-10-01 | 1609 | 335204 | 113 | 2344590 | 6.96 | 7.00 | 6.96 | 7.00 | 0.00 | 0% | 6.99 | 3 | 7.00 | 2 | 16.67 |
| 2014-10-02 | 1609 | 476269 | 162 | 3314977 | 6.96 | 7.00 | 6.94 | 6.95 | 0.05 | -0.71% | 6.95 | 26 | 6.99 | 27 | 16.55 |
| 2014-10-03 | 1609 | 390187 | 127 | 2724080 | 6.99 | 7.02 | 6.95 | 6.97 | 0.02 | 0.29% | 6.97 | 5 | 7.00 | 2 | 16.60 |
| 2014-10-06 | 1609 | 225988 | 101 | 1578652 | 7.00 | 7.00 | 6.97 | 6.99 | 0.02 | 0.29% | 6.98 | 31 | 6.99 | 8 | 16.64 |
| 2014-10-07 | 1609 | 429101 | 175 | 2977647 | 6.95 | 6.99 | 6.91 | 6.93 | 0.06 | -0.86% | 6.93 | 2 | 6.94 | 1 | 16.50 |
| 2014-10-08 | 1609 | 1962099 | 464 | 13468893 | 6.90 | 6.93 | 6.81 | 6.81 | 0.12 | -1.73% | 6.81 | 10 | 6.83 | 10 | 16.21 |
| 2014-10-09 | 1609 | 716169 | 246 | 4881811 | 6.82 | 6.87 | 6.79 | 6.80 | 0.01 | -0.15% | 6.79 | 74 | 6.80 | 1 | 16.19 |
| 2014-10-13 | 1609 | 966901 | 318 | 6460615 | 6.78 | 6.78 | 6.63 | 6.64 | 0.16 | -2.35% | 6.64 | 10 | 6.66 | 13 | 15.81 |
| 2014-10-14 | 1609 | 302287 | 103 | 2009170 | 6.62 | 6.70 | 6.62 | 6.66 | 0.02 | 0.3% | 6.65 | 2 | 6.66 | 24 | 15.86 |
| 2014-10-15 | 1609 | 982202 | 322 | 6488570 | 6.67 | 6.73 | 6.53 | 6.54 | 0.12 | -1.8% | 6.54 | 14 | 6.57 | 1 | 15.57 |
| 2014-10-16 | 1609 | 840478 | 222 | 5395229 | 6.50 | 6.51 | 6.32 | 6.46 | 0.08 | -1.22% | 6.46 | 10 | 6.47 | 10 | 15.38 |
| 2014-10-17 | 1609 | 690582 | 260 | 4434956 | 6.46 | 6.49 | 6.38 | 6.39 | 0.07 | -1.08% | 6.38 | 51 | 6.39 | 4 | 15.21 |
| 2014-10-20 | 1609 | 424569 | 154 | 2735491 | 6.49 | 6.49 | 6.41 | 6.45 | 0.06 | 0.94% | 6.44 | 4 | 6.45 | 137 | 15.36 |
| 2014-10-21 | 1609 | 148027 | 75 | 952496 | 6.45 | 6.46 | 6.42 | 6.43 | 0.02 | -0.31% | 6.43 | 8 | 6.45 | 54 | 15.31 |
| 2014-10-22 | 1609 | 625810 | 194 | 4050104 | 6.45 | 6.52 | 6.43 | 6.52 | 0.09 | 1.4% | 6.50 | 3 | 6.52 | 11 | 15.52 |
| 2014-10-23 | 1609 | 438855 | 139 | 2836219 | 6.44 | 6.51 | 6.43 | 6.43 | 0.09 | -1.38% | 6.43 | 109 | 6.49 | 16 | 15.31 |
| 2014-10-24 | 1609 | 458244 | 202 | 2936947 | 6.44 | 6.45 | 6.39 | 6.39 | 0.04 | -0.62% | 6.38 | 78 | 6.39 | 1 | 15.21 |
| 2014-10-27 | 1609 | 413866 | 185 | 2634336 | 6.40 | 6.43 | 6.33 | 6.33 | 0.06 | -0.94% | 6.33 | 24 | 6.34 | 119 | 15.07 |
| 2014-10-28 | 1609 | 239756 | 109 | 1531727 | 6.35 | 6.44 | 6.35 | 6.39 | 0.06 | 0.95% | 6.38 | 22 | 6.39 | 1 | 15.21 |
| 2014-10-29 | 1609 | 334896 | 111 | 2154830 | 6.41 | 6.48 | 6.39 | 6.45 | 0.06 | 0.94% | 6.44 | 30 | 6.45 | 1 | 15.36 |
| 2014-10-30 | 1609 | 291077 | 112 | 1879058 | 6.44 | 6.48 | 6.44 | 6.46 | 0.01 | 0.16% | 6.46 | 6 | 6.47 | 24 | 15.38 |
| 2014-10-31 | 1609 | 868194 | 264 | 5683467 | 6.47 | 6.59 | 6.47 | 6.54 | 0.08 | 1.24% | 6.53 | 3 | 6.54 | 3 | 15.57 |
| 2014-11-03 | 1609 | 379976 | 191 | 2483880 | 6.55 | 6.57 | 6.51 | 6.56 | 0.02 | 0.31% | 6.56 | 45 | 6.57 | 13 | 15.62 |
| 2014-11-04 | 1609 | 699263 | 208 | 4557191 | 6.56 | 6.56 | 6.50 | 6.50 | 0.06 | -0.91% | 6.49 | 72 | 6.50 | 5 | 15.48 |
| 2014-11-05 | 1609 | 683354 | 157 | 4439975 | 6.55 | 6.58 | 6.48 | 6.50 | 0.00 | 0% | 6.48 | 42 | 6.50 | 29 | 15.48 |
| 2014-11-06 | 1609 | 193970 | 66 | 1258861 | 6.53 | 6.55 | 6.46 | 6.49 | 0.01 | -0.15% | 6.47 | 7 | 6.49 | 3 | 15.45 |
| 2014-11-07 | 1609 | 217984 | 73 | 1416161 | 6.49 | 6.52 | 6.48 | 6.50 | 0.01 | 0.15% | 6.50 | 40 | 6.52 | 31 | 15.48 |
| 2014-11-10 | 1609 | 338012 | 120 | 2214372 | 6.49 | 6.57 | 6.49 | 6.55 | 0.05 | 0.77% | 6.54 | 9 | 6.55 | 40 | 15.60 |
| 2014-11-11 | 1609 | 472985 | 147 | 3074185 | 6.55 | 6.57 | 6.45 | 6.48 | 0.07 | -1.07% | 6.48 | 24 | 6.52 | 2 | 15.43 |
| 2014-11-12 | 1609 | 319923 | 112 | 2062212 | 6.48 | 6.50 | 6.41 | 6.42 | 0.06 | -0.93% | 6.42 | 25 | 6.45 | 6 | 15.29 |
| 2014-11-13 | 1609 | 897437 | 163 | 5751403 | 6.42 | 6.45 | 6.38 | 6.38 | 0.04 | -0.62% | 6.38 | 24 | 6.39 | 33 | 15.19 |
| 2014-11-14 | 1609 | 490495 | 136 | 3122083 | 6.39 | 6.39 | 6.33 | 6.38 | 0.00 | 0% | 6.38 | 31 | 6.39 | 7 | 21.27 |
| 2014-11-17 | 1609 | 653023 | 162 | 4122798 | 6.40 | 6.40 | 6.29 | 6.35 | 0.03 | -0.47% | 6.30 | 25 | 6.35 | 11 | 21.17 |
| 2014-11-18 | 1609 | 751997 | 204 | 4713465 | 6.30 | 6.31 | 6.23 | 6.24 | 0.11 | -1.73% | 6.24 | 8 | 6.26 | 8 | 20.80 |
| 2014-11-19 | 1609 | 979174 | 235 | 6109043 | 6.29 | 6.29 | 6.20 | 6.23 | 0.01 | -0.16% | 6.23 | 3 | 6.24 | 2 | 20.77 |
| 2014-11-20 | 1609 | 584740 | 174 | 3653868 | 6.23 | 6.30 | 6.23 | 6.24 | 0.01 | 0.16% | 6.24 | 2 | 6.28 | 19 | 20.80 |
| 2014-11-21 | 1609 | 145399 | 65 | 910018 | 6.24 | 6.29 | 6.23 | 6.28 | 0.04 | 0.64% | 6.26 | 25 | 6.28 | 19 | 20.93 |
| 2014-11-24 | 1609 | 181093 | 102 | 1136141 | 6.30 | 6.30 | 6.25 | 6.25 | 0.03 | -0.48% | 6.25 | 42 | 6.28 | 8 | 20.83 |
| 2014-11-25 | 1609 | 221994 | 83 | 1389715 | 6.23 | 6.30 | 6.23 | 6.26 | 0.01 | 0.16% | 6.26 | 30 | 6.27 | 2 | 20.87 |
| 2014-11-26 | 1609 | 196056 | 77 | 1224953 | 6.27 | 6.29 | 6.23 | 6.26 | 0.00 | 0% | 6.26 | 8 | 6.27 | 19 | 20.87 |
| 2014-11-27 | 1609 | 455330 | 121 | 2852680 | 6.30 | 6.31 | 6.24 | 6.25 | 0.01 | -0.16% | 6.25 | 14 | 6.28 | 1 | 20.83 |
| 2014-11-28 | 1609 | 138558 | 62 | 865479 | 6.25 | 6.28 | 6.24 | 6.24 | 0.01 | -0.16% | 6.24 | 15 | 6.25 | 27 | 20.80 |
| 2014-12-01 | 1609 | 315293 | 123 | 1951548 | 6.10 | 6.23 | 6.10 | 6.19 | 0.05 | -0.8% | 6.19 | 130 | 6.23 | 19 | 20.63 |
| 2014-12-02 | 1609 | 308326 | 87 | 1908608 | 6.19 | 6.21 | 6.18 | 6.20 | 0.01 | 0.16% | 6.19 | 7 | 6.20 | 7 | 20.67 |
| 2014-12-03 | 1609 | 535523 | 176 | 3355766 | 6.20 | 6.34 | 6.20 | 6.31 | 0.11 | 1.77% | 6.31 | 9 | 6.32 | 15 | 21.03 |
| 2014-12-04 | 1609 | 379428 | 89 | 2388841 | 6.33 | 6.33 | 6.26 | 6.30 | 0.01 | -0.16% | 6.30 | 31 | 6.31 | 27 | 21.00 |
| 2014-12-05 | 1609 | 702036 | 126 | 4431832 | 6.30 | 6.35 | 6.30 | 6.32 | 0.02 | 0.32% | 6.32 | 7 | 6.33 | 47 | 21.07 |
| 2014-12-08 | 1609 | 1169239 | 234 | 7445842 | 6.36 | 6.44 | 6.32 | 6.36 | 0.04 | 0.63% | 6.36 | 15 | 6.38 | 1 | 21.20 |
| 2014-12-09 | 1609 | 504258 | 135 | 3210686 | 6.39 | 6.40 | 6.32 | 6.32 | 0.04 | -0.63% | 6.31 | 15 | 6.32 | 16 | 21.07 |
| 2014-12-10 | 1609 | 266880 | 118 | 1675841 | 6.32 | 6.32 | 6.26 | 6.27 | 0.05 | -0.79% | 6.27 | 29 | 6.29 | 21 | 20.90 |
| 2014-12-11 | 1609 | 444551 | 118 | 2801564 | 6.26 | 6.33 | 6.25 | 6.33 | 0.06 | 0.96% | 6.30 | 40 | 6.33 | 6 | 21.10 |
| 2014-12-12 | 1609 | 262991 | 88 | 1672110 | 6.34 | 6.38 | 6.30 | 6.37 | 0.04 | 0.63% | 6.35 | 9 | 6.37 | 71 | 21.23 |
| 2014-12-15 | 1609 | 359211 | 142 | 2256279 | 6.30 | 6.36 | 6.25 | 6.29 | 0.08 | -1.26% | 6.29 | 7 | 6.30 | 5 | 20.97 |
| 2014-12-16 | 1609 | 306635 | 176 | 1938407 | 6.31 | 6.35 | 6.29 | 6.30 | 0.01 | 0.16% | 6.30 | 33 | 6.32 | 2 | 21.00 |
| 2014-12-17 | 1609 | 345989 | 179 | 2172697 | 6.30 | 6.35 | 6.24 | 6.28 | 0.02 | -0.32% | 6.25 | 5 | 6.28 | 7 | 20.93 |
| 2014-12-18 | 1609 | 457309 | 106 | 2878265 | 6.33 | 6.34 | 6.27 | 6.30 | 0.02 | 0.32% | 6.29 | 11 | 6.30 | 33 | 21.00 |
| 2014-12-19 | 1609 | 418630 | 154 | 2644840 | 6.32 | 6.34 | 6.29 | 6.30 | 0.00 | 0% | 6.30 | 38 | 6.32 | 17 | 21.00 |
| 2014-12-22 | 1609 | 597670 | 138 | 3788650 | 6.32 | 6.38 | 6.31 | 6.34 | 0.04 | 0.63% | 6.34 | 9 | 6.35 | 58 | 21.13 |
| 2014-12-23 | 1609 | 227360 | 77 | 1447030 | 6.38 | 6.38 | 6.34 | 6.36 | 0.02 | 0.32% | 6.36 | 24 | 6.37 | 42 | 21.20 |
| 2014-12-24 | 1609 | 2592635 | 534 | 16784616 | 6.38 | 6.56 | 6.37 | 6.49 | 0.13 | 2.04% | 6.48 | 29 | 6.49 | 70 | 21.63 |
| 2014-12-25 | 1609 | 517812 | 174 | 3359859 | 6.50 | 6.53 | 6.45 | 6.48 | 0.01 | -0.15% | 6.47 | 4 | 6.48 | 1 | 21.60 |
| 2014-12-26 | 1609 | 470510 | 156 | 3045634 | 6.47 | 6.49 | 6.46 | 6.46 | 0.02 | -0.31% | 6.46 | 12 | 6.50 | 23 | 21.53 |
| 2014-12-27 | 1609 | 516339 | 132 | 3359309 | 6.47 | 6.53 | 6.47 | 6.51 | 0.05 | 0.77% | 6.50 | 14 | 6.51 | 17 | 21.70 |
| 2014-12-29 | 1609 | 654502 | 166 | 4268324 | 6.52 | 6.55 | 6.50 | 6.51 | 0.00 | 0% | 6.51 | 22 | 6.52 | 13 | 21.70 |
| 2014-12-30 | 1609 | 389486 | 114 | 2536043 | 6.51 | 6.53 | 6.49 | 6.50 | 0.01 | -0.15% | 6.50 | 22 | 6.51 | 10 | 21.67 |
| 2014-12-31 | 1609 | 959560 | 212 | 6202046 | 6.53 | 6.53 | 6.45 | 6.45 | 0.05 | -0.77% | 6.45 | 40 | 6.49 | 10 | 21.50 |