華紙(1905)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 | 9.39 0 0% | 9.34 -0.05 -0.53% | 9.31 -0.03 -0.32% | 9.36 0.05 0.54% | 9.35 -0.01 -0.11% | 9.37 0.02 0.21% | 9.39 0.02 0.21% | 9.43 0.04 0.43% | 9.38 -0.05 -0.53% | 9.42 0.04 0.43% | 9.35 -0.07 -0.74% | 9.30 -0.05 -0.53% | 9.32 0.02 0.22% | 9.25 -0.07 -0.75% | 9.34 0.09 0.97% | 9.28 -0.06 -0.64% | 9.27 -0.01 -0.11% | 9.22 -0.05 -0.54% | 9.31 | |||||||||||||
| 2 月 | 9.18 -0.04 -0.43% | 9.16 -0.02 -0.22% | 9.17 0.01 0.11% | 9.31 0.14 1.53% | 9.33 0.02 0.21% | 9.31 -0.02 -0.21% | 9.27 -0.04 -0.43% | 9.25 -0.02 -0.22% | 9.20 -0.05 -0.54% | 9.20 0 0% | 9.17 -0.03 -0.33% | 9.13 -0.04 -0.44% | 9.15 0.02 0.22% | 9.17 0.02 0.22% | 9.20 0.03 0.33% | 9.13 -0.07 -0.76% | 9.14 0.01 0.11% | 9.2 | ||||||||||||||
| 3 月 | 9.15 0.01 0.11% | 9.14 -0.01 -0.11% | 9.14 0 0% | 9.20 0.06 0.66% | 9.12 -0.08 -0.87% | 9.10 -0.02 -0.22% | 9.09 -0.01 -0.11% | 9.09 0 0% | 9.06 -0.03 -0.33% | 9.06 0 0% | 9.04 -0.02 -0.22% | 9.07 0.03 0.33% | 9.03 -0.04 -0.44% | 8.99 -0.04 -0.44% | 8.94 -0.05 -0.56% | 8.90 -0.04 -0.45% | 8.92 0.02 0.22% | 8.94 0.02 0.22% | 8.94 0 0% | 8.88 -0.06 -0.67% | 8.89 0.01 0.11% | 9.02 | ||||||||||
| 4 月 | 8.91 0.02 0.22% | 8.91 0 0% | 8.92 0.01 0.11% | 8.94 0.02 0.22% | 8.90 -0.04 -0.45% | 8.91 0.01 0.11% | 9.03 0.12 1.35% | 9.03 0 0% | 8.93 -0.1 -1.11% | 9.01 0.08 0.9% | 9.04 0.03 0.33% | 8.96 -0.08 -0.88% | 9.00 0.04 0.45% | 9.01 0.01 0.11% | 9.03 0.02 0.22% | 8.98 -0.05 -0.55% | 8.92 -0.06 -0.67% | 8.79 -0.13 -1.46% | 8.72 -0.07 -0.8% | 9.01 0.29 3.33% | 9.02 0.01 0.11% | 8.95 | ||||||||||
| 5 月 | 9.05 0.03 0.33% | 9.15 0.1 1.1% | 9.20 0.05 0.55% | 9.20 0 0% | 9.24 0.04 0.43% | 9.26 0.02 0.22% | 9.26 0 0% | 9.26 0 0% | 9.23 -0.03 -0.32% | 9.26 0.03 0.33% | 9.26 0 0% | 9.25 -0.01 -0.11% | 9.30 0.05 0.54% | 9.26 -0.04 -0.43% | 9.33 0.07 0.76% | 9.33 0 0% | 9.43 0.1 1.07% | 9.40 -0.03 -0.32% | 9.40 0 0% | 9.40 0 0% | 9.45 0.05 0.53% | 9.29 | ||||||||||
| 6 月 | 9.40 -0.05 -0.53% | 9.50 0.1 1.06% | 9.46 -0.04 -0.42% | 9.49 0.03 0.32% | 9.47 -0.02 -0.21% | 9.46 -0.01 -0.11% | 9.54 0.08 0.85% | 9.49 -0.05 -0.52% | 9.48 -0.01 -0.11% | 9.55 0.07 0.74% | 9.50 -0.05 -0.52% | 9.49 -0.01 -0.11% | 9.48 -0.01 -0.11% | 9.49 0.01 0.11% | 9.49 0 0% | 9.70 0.21 2.21% | 9.64 -0.06 -0.62% | 9.69 0.05 0.52% | 9.64 -0.05 -0.52% | 9.59 -0.05 -0.52% | 9.53 | |||||||||||
| 7 月 | 9.55 -0.04 -0.42% | 9.43 -0.12 -1.26% | 9.34 -0.09 -0.95% | 9.35 0.01 0.11% | 9.38 0.03 0.32% | 9.34 -0.04 -0.43% | 9.32 -0.02 -0.21% | 9.35 0.03 0.32% | 9.35 0 0% | 9.37 0.02 0.21% | 9.40 0.03 0.32% | 9.32 -0.08 -0.85% | 9.30 -0.02 -0.21% | 9.31 0.01 0.11% | 9.35 0.04 0.43% | 9.37 0.02 0.21% | 9.32 -0.05 -0.53% | 9.36 0.04 0.43% | 9.43 0.07 0.75% | 9.45 0.02 0.21% | 9.49 0.04 0.42% | 9.45 -0.04 -0.42% | 9.38 | |||||||||
| 8 月 | 9.37 -0.08 -0.85% | 9.35 -0.02 -0.21% | 9.29 -0.06 -0.64% | 9.26 -0.03 -0.32% | 9.30 0.04 0.43% | 9.20 -0.1 -1.08% | 9.19 -0.01 -0.11% | 9.14 -0.05 -0.54% | 9.25 0.11 1.2% | 9.18 -0.07 -0.76% | 9.10 -0.08 -0.87% | 9.00 -0.1 -1.1% | 9.03 0.03 0.33% | 9.07 0.04 0.44% | 9.06 -0.01 -0.11% | 9.12 0.06 0.66% | 9.06 -0.06 -0.66% | 9.10 0.04 0.44% | 9.19 0.09 0.99% | 9.19 0 0% | 9.21 0.02 0.22% | 9.17 | ||||||||||
| 9 月 | 9.17 -0.04 -0.43% | 9.18 0.01 0.11% | 9.14 -0.04 -0.44% | 9.14 0 0% | 9.10 -0.04 -0.44% | 9.11 0.01 0.11% | 9.10 -0.01 -0.11% | 9.07 -0.03 -0.33% | 9.05 -0.02 -0.22% | 9.03 -0.02 -0.22% | 8.97 -0.06 -0.66% | 8.98 0.01 0.11% | 8.93 -0.05 -0.56% | 9.09 0.16 1.79% | 9.00 -0.09 -0.99% | 8.99 -0.01 -0.11% | 9.01 0.02 0.22% | 8.95 -0.06 -0.67% | 8.95 0 0% | 8.92 -0.03 -0.34% | 8.99 0.07 0.78% | 9.03 | ||||||||||
| 10 月 | 8.94 -0.05 -0.56% | 8.96 0.02 0.22% | 9.00 0.04 0.45% | 8.95 -0.05 -0.56% | 8.87 -0.08 -0.89% | 8.86 -0.01 -0.11% | 8.84 -0.02 -0.23% | 8.82 -0.02 -0.23% | 8.83 0.01 0.11% | 8.67 -0.16 -1.81% | 8.52 -0.15 -1.73% | 8.36 -0.16 -1.88% | 8.40 0.04 0.48% | 8.46 0.06 0.71% | 8.65 0.19 2.25% | 8.53 -0.12 -1.39% | 8.42 -0.11 -1.29% | 8.38 -0.04 -0.48% | 8.44 0.06 0.72% | 8.49 0.05 0.59% | 8.58 0.09 1.06% | 8.69 0.11 1.28% | 8.66 | |||||||||
| 11 月 | 8.62 -0.07 -0.81% | 8.58 -0.04 -0.46% | 8.62 0.04 0.47% | 8.62 0 0% | 8.59 -0.03 -0.35% | 8.68 0.09 1.05% | 8.66 -0.02 -0.23% | 8.59 -0.07 -0.81% | 8.52 -0.07 -0.81% | 8.54 0.02 0.23% | 8.50 -0.04 -0.47% | 8.49 -0.01 -0.12% | 8.52 0.03 0.35% | 8.61 0.09 1.06% | 8.62 0.01 0.12% | 8.57 -0.05 -0.58% | 8.49 -0.08 -0.93% | 8.47 -0.02 -0.24% | 8.47 0 0% | 8.47 0 0% | 8.56 | |||||||||||
| 12 月 | 8.51 0.04 0.47% | 8.50 -0.01 -0.12% | 8.52 0.02 0.24% | 8.54 0.02 0.23% | 8.61 0.07 0.82% | 8.76 0.15 1.74% | 8.69 -0.07 -0.8% | 8.58 -0.11 -1.27% | 8.54 -0.04 -0.47% | 8.66 0.12 1.41% | 8.61 -0.05 -0.58% | 8.55 -0.06 -0.7% | 8.48 -0.07 -0.82% | 8.55 0.07 0.83% | 8.50 -0.05 -0.58% | 8.70 0.2 2.35% | 8.72 0.02 0.23% | 8.80 0.08 0.92% | 8.79 -0.01 -0.11% | 8.79 0 0% | 8.84 0.05 0.57% | 8.86 0.02 0.23% | 8.80 -0.06 -0.68% | 8.94 0.14 1.59% | 8.67 |
說明:最高漲幅:3.33%最低跌幅:-1.88% 最高價:9.70最低價:8.36平均價:9.06,灰色底表示週末,漲133天(6.85)元,跌155天(-7.44)元,平盤26天
3%=1,2%=10,1%=37,0%=111,-0%=3,-1%=72,-2%=80,
| 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 | 1905 | 892457 | 212 | 8385053 | 9.40 | 9.43 | 9.38 | 9.39 | 0.01 | 0% | 9.39 | 15 | 9.40 | 46 | 0.00 |
| 2014-01-03 | 1905 | 535200 | 141 | 5007988 | 9.39 | 9.39 | 9.34 | 9.34 | 0.05 | -0.53% | 9.34 | 41 | 9.37 | 23 | 0.00 |
| 2014-01-06 | 1905 | 496031 | 154 | 4626731 | 9.34 | 9.39 | 9.30 | 9.31 | 0.03 | -0.32% | 9.31 | 17 | 9.33 | 7 | 0.00 |
| 2014-01-07 | 1905 | 716035 | 205 | 6710840 | 9.31 | 9.43 | 9.30 | 9.36 | 0.05 | 0.54% | 9.36 | 21 | 9.38 | 1 | 0.00 |
| 2014-01-08 | 1905 | 724258 | 294 | 6791162 | 9.38 | 9.42 | 9.33 | 9.35 | 0.01 | -0.11% | 9.35 | 2 | 9.38 | 9 | 0.00 |
| 2014-01-09 | 1905 | 1217809 | 346 | 11460390 | 9.38 | 9.45 | 9.33 | 9.37 | 0.02 | 0.21% | 9.37 | 9 | 9.39 | 5 | 0.00 |
| 2014-01-10 | 1905 | 612306 | 199 | 5753023 | 9.45 | 9.46 | 9.36 | 9.39 | 0.02 | 0.21% | 9.39 | 19 | 9.40 | 40 | 0.00 |
| 2014-01-13 | 1905 | 1088743 | 261 | 10253905 | 9.40 | 9.47 | 9.38 | 9.43 | 0.04 | 0.43% | 9.42 | 35 | 9.43 | 52 | 0.00 |
| 2014-01-14 | 1905 | 696002 | 189 | 6544503 | 9.43 | 9.45 | 9.37 | 9.38 | 0.05 | -0.53% | 9.38 | 4 | 9.39 | 10 | 0.00 |
| 2014-01-15 | 1905 | 1275465 | 321 | 11994041 | 9.38 | 9.44 | 9.38 | 9.42 | 0.04 | 0.43% | 9.40 | 42 | 9.42 | 55 | 0.00 |
| 2014-01-16 | 1905 | 761436 | 227 | 7142722 | 9.44 | 9.44 | 9.35 | 9.35 | 0.07 | -0.74% | 9.34 | 32 | 9.35 | 10 | 0.00 |
| 2014-01-17 | 1905 | 892083 | 235 | 8316433 | 9.35 | 9.35 | 9.30 | 9.30 | 0.05 | -0.53% | 9.30 | 131 | 9.33 | 10 | 0.00 |
| 2014-01-20 | 1905 | 763847 | 208 | 7111434 | 9.30 | 9.35 | 9.29 | 9.32 | 0.02 | 0.22% | 9.30 | 22 | 9.32 | 39 | 0.00 |
| 2014-01-21 | 1905 | 1392841 | 286 | 12896896 | 9.28 | 9.30 | 9.24 | 9.25 | 0.07 | -0.75% | 9.25 | 43 | 9.27 | 6 | 0.00 |
| 2014-01-22 | 1905 | 1071315 | 239 | 9954126 | 9.26 | 9.34 | 9.25 | 9.34 | 0.09 | 0.97% | 9.32 | 1 | 9.34 | 1 | 0.00 |
| 2014-01-23 | 1905 | 1014905 | 377 | 9428785 | 9.35 | 9.35 | 9.27 | 9.28 | 0.06 | -0.64% | 9.28 | 2 | 9.29 | 1 | 0.00 |
| 2014-01-24 | 1905 | 937122 | 239 | 8706568 | 9.27 | 9.34 | 9.27 | 9.27 | 0.01 | -0.11% | 9.27 | 235 | 9.30 | 3 | 0.00 |
| 2014-01-27 | 1905 | 1403901 | 333 | 12969600 | 9.25 | 9.27 | 9.21 | 9.22 | 0.05 | -0.54% | 9.22 | 99 | 9.25 | 2 | 0.00 |
| 2014-02-05 | 1905 | 876530 | 341 | 8036802 | 9.05 | 9.24 | 9.05 | 9.18 | 0.04 | -0.43% | 9.18 | 88 | 9.22 | 5 | 0.00 |
| 2014-02-06 | 1905 | 1083428 | 353 | 9934647 | 9.16 | 9.23 | 9.12 | 9.16 | 0.02 | -0.22% | 9.16 | 119 | 9.19 | 40 | 0.00 |
| 2014-02-07 | 1905 | 804442 | 304 | 7395176 | 9.20 | 9.29 | 9.17 | 9.17 | 0.01 | 0.11% | 9.17 | 48 | 9.21 | 20 | 0.00 |
| 2014-02-10 | 1905 | 933937 | 331 | 8702970 | 9.27 | 9.38 | 9.23 | 9.31 | 0.14 | 1.53% | 9.31 | 36 | 9.32 | 11 | 0.00 |
| 2014-02-11 | 1905 | 1268387 | 496 | 11862068 | 9.32 | 9.42 | 9.31 | 9.33 | 0.02 | 0.21% | 9.33 | 8 | 9.35 | 10 | 0.00 |
| 2014-02-12 | 1905 | 691887 | 157 | 6448939 | 9.36 | 9.38 | 9.30 | 9.31 | 0.02 | -0.21% | 9.31 | 9 | 9.35 | 82 | 0.00 |
| 2014-02-13 | 1905 | 763464 | 205 | 7102247 | 9.35 | 9.37 | 9.27 | 9.27 | 0.04 | -0.43% | 9.26 | 50 | 9.30 | 15 | 0.00 |
| 2014-02-14 | 1905 | 558628 | 212 | 5178526 | 9.30 | 9.30 | 9.25 | 9.25 | 0.02 | -0.22% | 9.25 | 12 | 9.28 | 1 | 0.00 |
| 2014-02-17 | 1905 | 666538 | 188 | 6147777 | 9.26 | 9.27 | 9.19 | 9.20 | 0.05 | -0.54% | 9.20 | 25 | 9.23 | 14 | 0.00 |
| 2014-02-18 | 1905 | 756580 | 258 | 6943688 | 9.20 | 9.20 | 9.15 | 9.20 | 0.00 | 0% | 9.17 | 17 | 9.20 | 50 | 0.00 |
| 2014-02-19 | 1905 | 939805 | 238 | 8608832 | 9.20 | 9.20 | 9.15 | 9.17 | 0.03 | -0.33% | 9.16 | 39 | 9.17 | 10 | 0.00 |
| 2014-02-20 | 1905 | 882375 | 264 | 8064544 | 9.16 | 9.19 | 9.12 | 9.13 | 0.04 | -0.44% | 9.13 | 75 | 9.17 | 10 | 0.00 |
| 2014-02-21 | 1905 | 662109 | 174 | 6060648 | 9.15 | 9.20 | 9.13 | 9.15 | 0.02 | 0.22% | 9.15 | 35 | 9.16 | 2 | 0.00 |
| 2014-02-24 | 1905 | 720721 | 138 | 6600936 | 9.16 | 9.18 | 9.14 | 9.17 | 0.02 | 0.22% | 9.16 | 13 | 9.17 | 56 | 0.00 |
| 2014-02-25 | 1905 | 616312 | 150 | 5669464 | 9.20 | 9.21 | 9.18 | 9.20 | 0.03 | 0.33% | 9.20 | 274 | 9.21 | 15 | 0.00 |
| 2014-02-26 | 1905 | 983360 | 230 | 9007026 | 9.21 | 9.22 | 9.13 | 9.13 | 0.07 | -0.76% | 9.13 | 41 | 9.15 | 9 | 0.00 |
| 2014-02-27 | 1905 | 554530 | 126 | 5074267 | 9.18 | 9.18 | 9.14 | 9.14 | 0.01 | 0.11% | 9.14 | 76 | 9.15 | 10 | 0.00 |
| 2014-03-03 | 1905 | 611557 | 188 | 5597556 | 9.14 | 9.18 | 9.13 | 9.15 | 0.01 | 0.11% | 9.15 | 65 | 9.16 | 1 | 0.00 |
| 2014-03-04 | 1905 | 545700 | 124 | 4988127 | 9.16 | 9.16 | 9.13 | 9.14 | 0.01 | -0.11% | 9.14 | 15 | 9.15 | 25 | 0.00 |
| 2014-03-05 | 1905 | 542967 | 177 | 4964704 | 9.18 | 9.18 | 9.13 | 9.14 | 0.00 | 0% | 9.14 | 359 | 9.15 | 16 | 0.00 |
| 2014-03-06 | 1905 | 1099893 | 225 | 10083239 | 9.15 | 9.20 | 9.12 | 9.20 | 0.06 | 0.66% | 9.16 | 4 | 9.20 | 74 | 0.00 |
| 2014-03-07 | 1905 | 742609 | 209 | 6796803 | 9.20 | 9.20 | 9.12 | 9.12 | 0.08 | -0.87% | 9.12 | 44 | 9.13 | 33 | 0.00 |
| 2014-03-10 | 1905 | 702446 | 168 | 6389897 | 9.12 | 9.15 | 9.08 | 9.10 | 0.02 | -0.22% | 9.10 | 3 | 9.13 | 48 | 0.00 |
| 2014-03-11 | 1905 | 711714 | 142 | 6474109 | 9.14 | 9.14 | 9.07 | 9.09 | 0.01 | -0.11% | 9.09 | 6 | 9.10 | 54 | 0.00 |
| 2014-03-12 | 1905 | 378135 | 110 | 3436291 | 9.09 | 9.10 | 9.07 | 9.09 | 0.00 | 0% | 9.08 | 31 | 9.09 | 3 | 0.00 |
| 2014-03-13 | 1905 | 896115 | 212 | 8119902 | 9.09 | 9.10 | 9.05 | 9.06 | 0.03 | -0.33% | 9.06 | 5 | 9.08 | 19 | 0.00 |
| 2014-03-14 | 1905 | 546605 | 175 | 4943073 | 9.08 | 9.08 | 9.03 | 9.06 | 0.00 | 0% | 9.05 | 5 | 9.06 | 17 | 0.00 |
| 2014-03-17 | 1905 | 538703 | 146 | 4877599 | 9.10 | 9.10 | 9.03 | 9.04 | 0.02 | -0.22% | 9.04 | 73 | 9.06 | 44 | 0.00 |
| 2014-03-18 | 1905 | 488959 | 181 | 4434075 | 9.10 | 9.10 | 9.04 | 9.07 | 0.03 | 0.33% | 9.07 | 2 | 9.08 | 11 | 0.00 |
| 2014-03-19 | 1905 | 718376 | 209 | 6493624 | 9.07 | 9.08 | 9.02 | 9.03 | 0.04 | -0.44% | 9.03 | 16 | 9.05 | 65 | 0.00 |
| 2014-03-20 | 1905 | 1020333 | 282 | 9186825 | 9.04 | 9.04 | 8.99 | 8.99 | 0.04 | -0.44% | 8.99 | 42 | 9.00 | 15 | 0.00 |
| 2014-03-21 | 1905 | 671474 | 258 | 6015729 | 9.00 | 9.05 | 8.94 | 8.94 | 0.05 | -0.56% | 8.94 | 19 | 8.97 | 109 | 0.00 |
| 2014-03-24 | 1905 | 680935 | 215 | 6054572 | 8.94 | 8.94 | 8.83 | 8.90 | 0.04 | -0.45% | 8.90 | 14 | 8.91 | 2 | 0.00 |
| 2014-03-25 | 1905 | 489514 | 138 | 4358283 | 8.90 | 8.93 | 8.88 | 8.92 | 0.02 | 0.22% | 8.91 | 10 | 8.92 | 4 | 0.00 |
| 2014-03-26 | 1905 | 239218 | 83 | 2140544 | 8.99 | 8.99 | 8.93 | 8.94 | 0.02 | 0.22% | 8.93 | 106 | 8.94 | 31 | 0.00 |
| 2014-03-27 | 1905 | 547459 | 239 | 4889878 | 8.93 | 8.98 | 8.89 | 8.94 | 0.00 | 0% | 8.94 | 69 | 8.96 | 3 | 0.00 |
| 2014-03-28 | 1905 | 478264 | 165 | 4254278 | 8.94 | 8.95 | 8.87 | 8.88 | 0.06 | -0.67% | 8.87 | 63 | 8.89 | 45 | 0.00 |
| 2014-03-31 | 1905 | 701750 | 184 | 6236829 | 8.90 | 8.91 | 8.86 | 8.89 | 0.01 | 0.11% | 8.89 | 18 | 8.91 | 34 | 0.00 |
| 2014-04-01 | 1905 | 440153 | 111 | 3928591 | 8.89 | 8.96 | 8.89 | 8.91 | 0.02 | 0.22% | 8.90 | 19 | 8.91 | 4 | 0.00 |
| 2014-04-02 | 1905 | 550446 | 156 | 4919354 | 8.92 | 8.99 | 8.91 | 8.91 | 0.00 | 0% | 8.91 | 104 | 8.96 | 1 | 0.00 |
| 2014-04-03 | 1905 | 448816 | 151 | 4001276 | 8.95 | 8.96 | 8.89 | 8.92 | 0.01 | 0.11% | 8.92 | 9 | 8.94 | 54 | 0.00 |
| 2014-04-07 | 1905 | 648358 | 110 | 5787681 | 8.98 | 8.98 | 8.90 | 8.94 | 0.02 | 0.22% | 8.93 | 20 | 8.94 | 8 | 0.00 |
| 2014-04-08 | 1905 | 725323 | 161 | 6458302 | 8.93 | 8.93 | 8.88 | 8.90 | 0.04 | -0.45% | 8.89 | 34 | 8.90 | 39 | 0.00 |
| 2014-04-09 | 1905 | 511507 | 190 | 4564087 | 8.90 | 8.96 | 8.90 | 8.91 | 0.01 | 0.11% | 8.91 | 94 | 8.94 | 5 | 0.00 |
| 2014-04-10 | 1905 | 946796 | 429 | 8520424 | 8.95 | 9.11 | 8.93 | 9.03 | 0.12 | 1.35% | 9.02 | 6 | 9.03 | 1 | 0.00 |
| 2014-04-11 | 1905 | 588976 | 158 | 5299574 | 9.00 | 9.03 | 8.96 | 9.03 | 0.00 | 0% | 9.00 | 1 | 9.03 | 36 | 0.00 |
| 2014-04-14 | 1905 | 478470 | 154 | 4284331 | 9.00 | 9.01 | 8.93 | 8.93 | 0.10 | -1.11% | 8.93 | 13 | 8.95 | 13 | 0.00 |
| 2014-04-15 | 1905 | 679624 | 198 | 6091621 | 8.94 | 9.04 | 8.91 | 9.01 | 0.08 | 0.9% | 9.01 | 56 | 9.02 | 15 | 0.00 |
| 2014-04-16 | 1905 | 597272 | 337 | 5379328 | 8.98 | 9.06 | 8.93 | 9.04 | 0.03 | 0.33% | 9.02 | 8 | 9.04 | 38 | 0.00 |
| 2014-04-17 | 1905 | 735308 | 225 | 6637864 | 9.00 | 9.07 | 8.96 | 8.96 | 0.08 | -0.88% | 8.96 | 85 | 9.00 | 2 | 0.00 |
| 2014-04-18 | 1905 | 629549 | 165 | 5651568 | 9.00 | 9.00 | 8.94 | 9.00 | 0.04 | 0.45% | 8.98 | 55 | 9.00 | 419 | 0.00 |
| 2014-04-21 | 1905 | 528854 | 159 | 4749856 | 9.00 | 9.05 | 8.93 | 9.01 | 0.01 | 0.11% | 8.98 | 41 | 9.01 | 27 | 0.00 |
| 2014-04-22 | 1905 | 458380 | 112 | 4135040 | 9.02 | 9.05 | 9.00 | 9.03 | 0.02 | 0.22% | 9.01 | 1 | 9.03 | 77 | 0.00 |
| 2014-04-23 | 1905 | 639268 | 123 | 5753804 | 9.04 | 9.06 | 8.96 | 8.98 | 0.05 | -0.55% | 8.98 | 1 | 9.02 | 10 | 0.00 |
| 2014-04-24 | 1905 | 666821 | 165 | 5970142 | 8.98 | 8.99 | 8.90 | 8.92 | 0.06 | -0.67% | 8.92 | 14 | 8.95 | 8 | 0.00 |
| 2014-04-25 | 1905 | 1541096 | 577 | 13632398 | 8.92 | 8.94 | 8.78 | 8.79 | 0.13 | -1.46% | 8.79 | 56 | 8.80 | 1 | 0.00 |
| 2014-04-28 | 1905 | 669931 | 214 | 5867889 | 8.70 | 8.87 | 8.70 | 8.72 | 0.07 | -0.8% | 8.72 | 62 | 8.78 | 22 | 0.00 |
| 2014-04-29 | 1905 | 1766980 | 386 | 15916369 | 8.90 | 9.08 | 8.90 | 9.01 | 0.29 | 3.33% | 9.01 | 61 | 9.03 | 7 | 0.00 |
| 2014-04-30 | 1905 | 692239 | 165 | 6243010 | 9.03 | 9.08 | 8.99 | 9.02 | 0.01 | 0.11% | 9.02 | 10 | 9.03 | 21 | 0.00 |
| 2014-05-02 | 1905 | 867754 | 191 | 7834472 | 9.05 | 9.07 | 8.95 | 9.05 | 0.03 | 0.33% | 9.04 | 1 | 9.05 | 64 | 0.00 |
| 2014-05-05 | 1905 | 1699003 | 325 | 15491833 | 9.06 | 9.15 | 9.03 | 9.15 | 0.10 | 1.1% | 9.14 | 50 | 9.15 | 29 | 0.00 |
| 2014-05-06 | 1905 | 1749737 | 428 | 16057281 | 9.15 | 9.22 | 9.11 | 9.20 | 0.05 | 0.55% | 9.19 | 5 | 9.20 | 40 | 0.00 |
| 2014-05-07 | 1905 | 910738 | 257 | 8374629 | 9.21 | 9.21 | 9.17 | 9.20 | 0.00 | 0% | 9.20 | 20 | 9.21 | 25 | 0.00 |
| 2014-05-08 | 1905 | 1301912 | 317 | 12024613 | 9.18 | 9.27 | 9.18 | 9.24 | 0.04 | 0.43% | 9.24 | 41 | 9.25 | 29 | 0.00 |
| 2014-05-09 | 1905 | 2471896 | 564 | 22956542 | 9.26 | 9.33 | 9.25 | 9.26 | 0.02 | 0.22% | 9.26 | 78 | 9.28 | 45 | 0.00 |
| 2014-05-12 | 1905 | 811553 | 207 | 7541294 | 9.33 | 9.33 | 9.26 | 9.26 | 0.00 | 0% | 9.26 | 173 | 9.27 | 17 | 0.00 |
| 2014-05-13 | 1905 | 1001661 | 243 | 9273725 | 9.28 | 9.29 | 9.21 | 9.26 | 0.00 | 0% | 9.26 | 52 | 9.27 | 25 | 0.00 |
| 2014-05-14 | 1905 | 649530 | 223 | 5986706 | 9.23 | 9.26 | 9.18 | 9.23 | 0.03 | -0.32% | 9.22 | 43 | 9.23 | 8 | 0.00 |
| 2014-05-15 | 1905 | 693366 | 164 | 6407966 | 9.23 | 9.27 | 9.20 | 9.26 | 0.03 | 0.33% | 9.25 | 31 | 9.26 | 52 | 0.00 |
| 2014-05-16 | 1905 | 592945 | 135 | 5469370 | 9.21 | 9.26 | 9.20 | 9.26 | 0.00 | 0% | 9.26 | 13 | 9.27 | 22 | 0.00 |
| 2014-05-19 | 1905 | 450996 | 172 | 4167507 | 9.26 | 9.28 | 9.22 | 9.25 | 0.01 | -0.11% | 9.24 | 29 | 9.26 | 50 | 0.00 |
| 2014-05-20 | 1905 | 865116 | 204 | 8027683 | 9.20 | 9.30 | 9.20 | 9.30 | 0.05 | 0.54% | 9.29 | 80 | 9.30 | 74 | 0.00 |
| 2014-05-21 | 1905 | 541524 | 125 | 5012350 | 9.24 | 9.30 | 9.24 | 9.26 | 0.04 | -0.43% | 9.26 | 35 | 9.27 | 28 | 0.00 |
| 2014-05-22 | 1905 | 1479480 | 285 | 13743736 | 9.27 | 9.34 | 9.23 | 9.33 | 0.07 | 0.76% | 9.32 | 33 | 9.33 | 41 | 0.00 |
| 2014-05-23 | 1905 | 987283 | 189 | 9205445 | 9.32 | 9.34 | 9.30 | 9.33 | 0.00 | 0% | 9.33 | 55 | 9.34 | 44 | 0.00 |
| 2014-05-26 | 1905 | 2295992 | 424 | 21553561 | 9.35 | 9.43 | 9.33 | 9.43 | 0.10 | 1.07% | 9.42 | 13 | 9.43 | 104 | 0.00 |
| 2014-05-27 | 1905 | 1989998 | 393 | 18664777 | 9.43 | 9.44 | 9.34 | 9.40 | 0.03 | -0.32% | 9.36 | 4 | 9.40 | 49 | 0.00 |
| 2014-05-28 | 1905 | 1220724 | 408 | 11418769 | 9.40 | 9.40 | 9.33 | 9.40 | 0.00 | 0% | 9.38 | 3 | 9.40 | 42 | 0.00 |
| 2014-05-29 | 1905 | 2036486 | 417 | 19091245 | 9.38 | 9.41 | 9.33 | 9.40 | 0.00 | 0% | 9.38 | 34 | 9.40 | 104 | 0.00 |
| 2014-05-30 | 1905 | 2109936 | 443 | 19841991 | 9.36 | 9.47 | 9.35 | 9.45 | 0.05 | 0.53% | 9.45 | 18 | 9.46 | 24 | 0.00 |
| 2014-06-03 | 1905 | 1310171 | 372 | 12322913 | 9.45 | 9.50 | 9.37 | 9.40 | 0.05 | -0.53% | 9.38 | 59 | 9.40 | 103 | 0.00 |
| 2014-06-04 | 1905 | 2684425 | 676 | 25320874 | 9.40 | 9.53 | 9.33 | 9.50 | 0.10 | 1.06% | 9.49 | 12 | 9.50 | 102 | 0.00 |
| 2014-06-05 | 1905 | 1067760 | 257 | 10092362 | 9.49 | 9.49 | 9.43 | 9.46 | 0.04 | -0.42% | 9.45 | 50 | 9.46 | 16 | 0.00 |
| 2014-06-06 | 1905 | 1099448 | 208 | 10397371 | 9.45 | 9.53 | 9.41 | 9.49 | 0.03 | 0.32% | 9.48 | 100 | 9.49 | 99 | 0.00 |
| 2014-06-09 | 1905 | 807329 | 185 | 7647705 | 9.43 | 9.54 | 9.43 | 9.47 | 0.02 | -0.21% | 9.46 | 66 | 9.47 | 26 | 0.00 |
| 2014-06-10 | 1905 | 1584124 | 228 | 14960028 | 9.47 | 9.50 | 9.39 | 9.46 | 0.01 | -0.11% | 9.45 | 109 | 9.46 | 22 | 0.00 |
| 2014-06-11 | 1905 | 2568720 | 341 | 24400260 | 9.46 | 9.56 | 9.40 | 9.54 | 0.08 | 0.85% | 9.54 | 68 | 9.55 | 262 | 0.00 |
| 2014-06-12 | 1905 | 890635 | 179 | 8448705 | 9.43 | 9.51 | 9.43 | 9.49 | 0.05 | -0.52% | 9.49 | 14 | 9.50 | 39 | 0.00 |
| 2014-06-13 | 1905 | 1080234 | 271 | 10238855 | 9.42 | 9.50 | 9.42 | 9.48 | 0.01 | -0.11% | 9.47 | 100 | 9.48 | 23 | 0.00 |
| 2014-06-16 | 1905 | 1503278 | 220 | 14273243 | 9.41 | 9.55 | 9.41 | 9.55 | 0.07 | 0.74% | 9.44 | 12 | 9.55 | 48 | 0.00 |
| 2014-06-17 | 1905 | 1652745 | 217 | 15691378 | 9.50 | 9.52 | 9.45 | 9.50 | 0.05 | -0.52% | 9.49 | 1 | 9.50 | 14 | 0.00 |
| 2014-06-18 | 1905 | 1684728 | 602 | 15992126 | 9.50 | 9.54 | 9.45 | 9.49 | 0.01 | -0.11% | 9.49 | 207 | 9.50 | 494 | 0.00 |
| 2014-06-19 | 1905 | 589734 | 182 | 5594713 | 9.49 | 9.52 | 9.47 | 9.48 | 0.01 | -0.11% | 9.47 | 71 | 9.48 | 258 | 0.00 |
| 2014-06-20 | 1905 | 1561052 | 186 | 14817264 | 9.45 | 9.53 | 9.45 | 9.49 | 0.01 | 0.11% | 9.48 | 31 | 9.49 | 28 | 0.00 |
| 2014-06-23 | 1905 | 1444518 | 306 | 13672127 | 9.49 | 9.51 | 9.40 | 9.49 | 0.00 | 0% | 9.49 | 42 | 9.50 | 220 | 0.00 |
| 2014-06-24 | 1905 | 4613595 | 995 | 44492132 | 9.50 | 9.75 | 9.48 | 9.70 | 0.21 | 2.21% | 9.69 | 116 | 9.70 | 163 | 0.00 |
| 2014-06-25 | 1905 | 1487600 | 357 | 14329893 | 9.70 | 9.70 | 9.59 | 9.64 | 0.06 | -0.62% | 9.63 | 100 | 9.64 | 50 | 0.00 |
| 2014-06-26 | 1905 | 2052962 | 422 | 19863320 | 9.61 | 9.75 | 9.59 | 9.69 | 0.05 | 0.52% | 9.64 | 11 | 9.69 | 218 | 0.00 |
| 2014-06-27 | 1905 | 783113 | 217 | 7555605 | 9.69 | 9.69 | 9.62 | 9.64 | 0.05 | -0.52% | 9.62 | 22 | 9.64 | 34 | 0.00 |
| 2014-06-30 | 1905 | 966778 | 250 | 9263806 | 9.65 | 9.69 | 9.52 | 9.59 | 0.05 | -0.52% | 9.55 | 20 | 9.59 | 6 | 0.00 |
| 2014-07-01 | 1905 | 775219 | 195 | 7421562 | 9.58 | 9.60 | 9.52 | 9.55 | 0.04 | -0.42% | 9.55 | 14 | 9.56 | 9 | 0.00 |
| 2014-07-02 | 1905 | 1228615 | 312 | 11689184 | 9.60 | 9.60 | 9.42 | 9.43 | 0.12 | -1.26% | 9.43 | 107 | 9.47 | 45 | 0.00 |
| 2014-07-03 | 1905 | 1048131 | 259 | 9835506 | 9.43 | 9.52 | 9.31 | 9.34 | 0.09 | -0.95% | 9.34 | 56 | 9.37 | 12 | 0.00 |
| 2014-07-04 | 1905 | 593703 | 168 | 5554118 | 9.31 | 9.43 | 9.31 | 9.35 | 0.01 | 0.11% | 9.35 | 36 | 9.37 | 5 | 0.00 |
| 2014-07-07 | 1905 | 298839 | 122 | 2801363 | 9.36 | 9.40 | 9.34 | 9.38 | 0.03 | 0.32% | 9.37 | 5 | 9.38 | 19 | 0.00 |
| 2014-07-08 | 1905 | 521343 | 193 | 4882584 | 9.37 | 9.44 | 9.32 | 9.34 | 0.04 | -0.43% | 9.34 | 171 | 9.37 | 1 | 0.00 |
| 2014-07-09 | 1905 | 422272 | 165 | 3946311 | 9.38 | 9.40 | 9.30 | 9.32 | 0.02 | -0.21% | 9.32 | 5 | 9.33 | 66 | 0.00 |
| 2014-07-10 | 1905 | 412568 | 174 | 3866407 | 9.38 | 9.40 | 9.32 | 9.35 | 0.03 | 0.32% | 9.35 | 18 | 9.38 | 27 | 0.00 |
| 2014-07-11 | 1905 | 671414 | 347 | 6289466 | 9.35 | 9.40 | 9.30 | 9.35 | 0.00 | 0% | 9.35 | 162 | 9.36 | 1 | 0.00 |
| 2014-07-14 | 1905 | 402754 | 150 | 3774584 | 9.35 | 9.45 | 9.34 | 9.37 | 0.02 | 0.21% | 9.37 | 46 | 9.38 | 65 | 0.00 |
| 2014-07-15 | 1905 | 917912 | 342 | 8636915 | 9.40 | 9.46 | 9.37 | 9.40 | 0.03 | 0.32% | 9.40 | 17 | 9.43 | 30 | 0.00 |
| 2014-07-16 | 1905 | 1021405 | 356 | 9562120 | 9.40 | 9.44 | 9.32 | 9.32 | 0.08 | -0.85% | 9.32 | 77 | 9.36 | 2 | 0.00 |
| 2014-07-17 | 1905 | 406590 | 201 | 3794280 | 9.33 | 9.39 | 9.30 | 9.30 | 0.02 | -0.21% | 9.30 | 118 | 9.34 | 14 | 0.00 |
| 2014-07-18 | 1905 | 284486 | 119 | 2649945 | 9.30 | 9.37 | 9.27 | 9.31 | 0.01 | 0.11% | 9.31 | 2 | 9.33 | 5 | 0.00 |
| 2014-07-21 | 1905 | 531382 | 112 | 4961596 | 9.33 | 9.39 | 9.32 | 9.35 | 0.04 | 0.43% | 9.33 | 2 | 9.36 | 1 | 0.00 |
| 2014-07-22 | 1905 | 380707 | 232 | 3568139 | 9.37 | 9.39 | 9.35 | 9.37 | 0.02 | 0.21% | 9.36 | 19 | 9.37 | 42 | 0.00 |
| 2014-07-24 | 1905 | 701902 | 151 | 6558754 | 9.35 | 9.39 | 9.32 | 9.32 | 0.05 | -0.53% | 9.32 | 17 | 9.34 | 24 | 0.00 |
| 2014-07-25 | 1905 | 409691 | 149 | 3830636 | 9.32 | 9.38 | 9.32 | 9.36 | 0.04 | 0.43% | 9.36 | 36 | 9.37 | 4 | 0.00 |
| 2014-07-28 | 1905 | 1001182 | 389 | 9410388 | 9.36 | 9.45 | 9.33 | 9.43 | 0.07 | 0.75% | 9.41 | 23 | 9.43 | 8 | 0.00 |
| 2014-07-29 | 1905 | 1252109 | 455 | 11865907 | 9.48 | 9.55 | 9.41 | 9.45 | 0.02 | 0.21% | 9.44 | 5 | 9.45 | 18 | 0.00 |
| 2014-07-30 | 1905 | 1120709 | 324 | 10629744 | 9.40 | 9.50 | 9.40 | 9.49 | 0.04 | 0.42% | 9.48 | 12 | 9.49 | 57 | 0.00 |
| 2014-07-31 | 1905 | 669708 | 229 | 6349712 | 9.49 | 9.50 | 9.45 | 9.45 | 0.04 | -0.42% | 9.45 | 1 | 9.48 | 5 | 0.00 |
| 2014-08-01 | 1905 | 664720 | 178 | 6240592 | 9.35 | 9.45 | 9.35 | 9.37 | 0.08 | -0.85% | 9.37 | 72 | 9.39 | 21 | 0.00 |
| 2014-08-04 | 1905 | 666190 | 156 | 6237609 | 9.39 | 9.39 | 9.35 | 9.35 | 0.02 | -0.21% | 9.35 | 37 | 9.37 | 32 | 0.00 |
| 2014-08-05 | 1905 | 566083 | 161 | 5278516 | 9.35 | 9.37 | 9.29 | 9.29 | 0.06 | -0.64% | 9.29 | 7 | 9.33 | 8 | 0.00 |
| 2014-08-06 | 1905 | 795649 | 179 | 7352690 | 9.29 | 9.29 | 9.20 | 9.26 | 0.03 | -0.32% | 9.26 | 37 | 9.27 | 3 | 0.00 |
| 2014-08-07 | 1905 | 226499 | 72 | 2099352 | 9.26 | 9.30 | 9.23 | 9.30 | 0.04 | 0.43% | 9.25 | 215 | 9.30 | 24 | 0.00 |
| 2014-08-08 | 1905 | 396723 | 114 | 3652288 | 9.25 | 9.25 | 9.18 | 9.20 | 0.10 | -1.08% | 9.20 | 2 | 9.21 | 13 | 0.00 |
| 2014-08-11 | 1905 | 848540 | 178 | 7787986 | 9.21 | 9.21 | 9.15 | 9.19 | 0.01 | -0.11% | 9.18 | 10 | 9.19 | 44 | 0.00 |
| 2014-08-12 | 1905 | 550799 | 257 | 5030016 | 9.20 | 9.20 | 9.05 | 9.14 | 0.05 | -0.54% | 9.08 | 57 | 9.14 | 12 | 0.00 |
| 2014-08-13 | 1905 | 517618 | 137 | 4765009 | 9.10 | 9.25 | 9.10 | 9.25 | 0.11 | 1.2% | 9.23 | 8 | 9.25 | 5 | 0.00 |
| 2014-08-14 | 1905 | 374851 | 149 | 3445779 | 9.23 | 9.24 | 9.15 | 9.18 | 0.07 | -0.76% | 9.18 | 9 | 9.22 | 9 | 0.00 |
| 2014-08-15 | 1905 | 805045 | 210 | 7319794 | 9.13 | 9.20 | 9.05 | 9.10 | 0.08 | -0.87% | 9.08 | 33 | 9.10 | 36 | 0.00 |
| 2014-08-18 | 1905 | 694271 | 175 | 6268779 | 9.06 | 9.19 | 9.00 | 9.00 | 0.10 | -1.1% | 9.00 | 21 | 9.02 | 11 | 0.00 |
| 2014-08-19 | 1905 | 373423 | 100 | 3370499 | 9.01 | 9.07 | 9.01 | 9.03 | 0.03 | 0.33% | 9.02 | 27 | 9.03 | 18 | 0.00 |
| 2014-08-20 | 1905 | 494769 | 149 | 4501561 | 9.07 | 9.16 | 9.04 | 9.07 | 0.04 | 0.44% | 9.07 | 15 | 9.09 | 20 | 0.00 |
| 2014-08-21 | 1905 | 175420 | 94 | 1585292 | 9.07 | 9.07 | 9.02 | 9.06 | 0.01 | -0.11% | 9.02 | 22 | 9.06 | 17 | 0.00 |
| 2014-08-22 | 1905 | 564517 | 258 | 5137413 | 9.06 | 9.13 | 9.05 | 9.12 | 0.06 | 0.66% | 9.11 | 89 | 9.12 | 2 | 0.00 |
| 2014-08-25 | 1905 | 695972 | 239 | 6336215 | 9.12 | 9.15 | 9.06 | 9.06 | 0.06 | -0.66% | 9.06 | 103 | 9.10 | 9 | 0.00 |
| 2014-08-26 | 1905 | 620718 | 177 | 5644062 | 9.06 | 9.14 | 9.05 | 9.10 | 0.04 | 0.44% | 9.10 | 16 | 9.12 | 7 | 0.00 |
| 2014-08-27 | 1905 | 825680 | 499 | 7551689 | 9.12 | 9.19 | 9.10 | 9.19 | 0.09 | 0.99% | 9.18 | 28 | 9.19 | 12 | 0.00 |
| 2014-08-28 | 1905 | 337897 | 132 | 3100019 | 9.20 | 9.20 | 9.15 | 9.19 | 0.00 | 0% | 9.18 | 6 | 9.19 | 77 | 0.00 |
| 2014-08-29 | 1905 | 387428 | 200 | 3557035 | 9.15 | 9.22 | 9.14 | 9.21 | 0.02 | 0.22% | 9.20 | 1 | 9.21 | 8 | 0.00 |
| 2014-09-01 | 1905 | 270151 | 120 | 2482457 | 9.23 | 9.23 | 9.17 | 9.17 | 0.04 | -0.43% | 9.17 | 57 | 9.18 | 6 | 0.00 |
| 2014-09-02 | 1905 | 319631 | 139 | 2927499 | 9.17 | 9.19 | 9.08 | 9.18 | 0.01 | 0.11% | 9.15 | 5 | 9.18 | 25 | 0.00 |
| 2014-09-03 | 1905 | 213279 | 89 | 1946595 | 9.15 | 9.18 | 9.11 | 9.14 | 0.04 | -0.44% | 9.14 | 18 | 9.16 | 1 | 0.00 |
| 2014-09-04 | 1905 | 234095 | 119 | 2135546 | 9.11 | 9.17 | 9.10 | 9.14 | 0.00 | 0% | 9.12 | 5 | 9.14 | 1 | 0.00 |
| 2014-09-05 | 1905 | 291213 | 97 | 2652409 | 9.11 | 9.14 | 9.09 | 9.10 | 0.04 | -0.44% | 9.10 | 21 | 9.13 | 1 | 0.00 |
| 2014-09-09 | 1905 | 252225 | 110 | 2299816 | 9.10 | 9.16 | 9.09 | 9.11 | 0.01 | 0.11% | 9.11 | 43 | 9.14 | 1 | 0.00 |
| 2014-09-10 | 1905 | 428537 | 123 | 3885591 | 9.09 | 9.11 | 9.04 | 9.10 | 0.01 | -0.11% | 9.08 | 5 | 9.10 | 13 | 0.00 |
| 2014-09-11 | 1905 | 338433 | 135 | 3065197 | 9.10 | 9.10 | 9.03 | 9.07 | 0.03 | -0.33% | 9.05 | 16 | 9.07 | 6 | 0.00 |
| 2014-09-12 | 1905 | 371153 | 105 | 3361553 | 9.07 | 9.11 | 9.04 | 9.05 | 0.02 | -0.22% | 9.05 | 51 | 9.06 | 8 | 0.00 |
| 2014-09-15 | 1905 | 380267 | 105 | 3436182 | 9.04 | 9.08 | 9.02 | 9.03 | 0.02 | -0.22% | 9.02 | 50 | 9.03 | 2 | 0.00 |
| 2014-09-16 | 1905 | 510399 | 141 | 4592460 | 9.02 | 9.07 | 8.96 | 8.97 | 0.06 | -0.66% | 8.96 | 61 | 8.99 | 7 | 0.00 |
| 2014-09-17 | 1905 | 657881 | 470 | 5894390 | 8.97 | 9.07 | 8.88 | 8.98 | 0.01 | 0.11% | 8.95 | 1 | 8.98 | 14 | 0.00 |
| 2014-09-18 | 1905 | 369886 | 159 | 3301835 | 8.90 | 8.95 | 8.90 | 8.93 | 0.05 | -0.56% | 8.93 | 22 | 8.95 | 10 | 0.00 |
| 2014-09-19 | 1905 | 444036 | 114 | 4019563 | 8.98 | 9.09 | 8.94 | 9.09 | 0.16 | 1.79% | 9.03 | 135 | 9.09 | 1 | 0.00 |
| 2014-09-22 | 1905 | 394689 | 109 | 3555185 | 9.01 | 9.07 | 8.99 | 9.00 | 0.09 | -0.99% | 9.00 | 12 | 9.01 | 1 | 0.00 |
| 2014-09-23 | 1905 | 374454 | 118 | 3369549 | 9.06 | 9.06 | 8.98 | 8.99 | 0.01 | -0.11% | 8.99 | 12 | 9.00 | 20 | 0.00 |
| 2014-09-24 | 1905 | 268107 | 251 | 2420590 | 8.99 | 9.05 | 8.95 | 9.01 | 0.02 | 0.22% | 9.01 | 35 | 9.04 | 4 | 0.00 |
| 2014-09-25 | 1905 | 163068 | 63 | 1468706 | 9.08 | 9.08 | 8.95 | 8.95 | 0.06 | -0.67% | 8.95 | 1 | 8.98 | 2 | 0.00 |
| 2014-09-26 | 1905 | 322409 | 108 | 2889632 | 8.95 | 9.00 | 8.93 | 8.95 | 0.00 | 0% | 8.95 | 28 | 8.97 | 3 | 0.00 |
| 2014-09-29 | 1905 | 249983 | 82 | 2231312 | 8.95 | 8.95 | 8.90 | 8.92 | 0.03 | -0.34% | 8.92 | 29 | 8.95 | 4 | 0.00 |
| 2014-09-30 | 1905 | 712117 | 364 | 6365400 | 8.91 | 9.03 | 8.89 | 8.99 | 0.07 | 0.78% | 8.99 | 20 | 9.00 | 2 | 0.00 |
| 2014-10-01 | 1905 | 101353 | 46 | 908291 | 8.99 | 9.03 | 8.93 | 8.94 | 0.05 | -0.56% | 8.94 | 5 | 8.97 | 1 | 0.00 |
| 2014-10-02 | 1905 | 117961 | 53 | 1054566 | 8.91 | 8.98 | 8.91 | 8.96 | 0.02 | 0.22% | 8.95 | 12 | 8.99 | 19 | 0.00 |
| 2014-10-03 | 1905 | 345425 | 74 | 3108712 | 8.98 | 9.02 | 8.98 | 9.00 | 0.04 | 0.45% | 8.99 | 3 | 9.00 | 4 | 0.00 |
| 2014-10-06 | 1905 | 181317 | 58 | 1625104 | 8.97 | 8.99 | 8.93 | 8.95 | 0.05 | -0.56% | 8.94 | 11 | 8.98 | 11 | 0.00 |
| 2014-10-07 | 1905 | 577095 | 196 | 5139438 | 8.91 | 8.95 | 8.85 | 8.87 | 0.08 | -0.89% | 8.87 | 17 | 8.90 | 1 | 0.00 |
| 2014-10-08 | 1905 | 295599 | 105 | 2622432 | 8.85 | 8.90 | 8.84 | 8.86 | 0.01 | -0.11% | 8.85 | 25 | 8.86 | 28 | 0.00 |
| 2014-10-09 | 1905 | 178994 | 84 | 1584227 | 8.85 | 8.87 | 8.84 | 8.84 | 0.02 | -0.23% | 8.84 | 28 | 8.85 | 2 | 0.00 |
| 2014-10-13 | 1905 | 849296 | 245 | 7573366 | 9.15 | 9.15 | 8.80 | 8.82 | 0.02 | -0.23% | 8.82 | 20 | 8.85 | 2 | 0.00 |
| 2014-10-14 | 1905 | 299736 | 144 | 2651546 | 8.85 | 8.89 | 8.80 | 8.83 | 0.01 | 0.11% | 8.83 | 2 | 8.85 | 1 | 0.00 |
| 2014-10-15 | 1905 | 503421 | 338 | 4413508 | 8.84 | 8.87 | 8.65 | 8.67 | 0.16 | -1.81% | 8.67 | 10 | 8.70 | 3 | 0.00 |
| 2014-10-16 | 1905 | 612448 | 218 | 5209825 | 8.65 | 8.66 | 8.30 | 8.52 | 0.15 | -1.73% | 8.51 | 2 | 8.53 | 12 | 0.00 |
| 2014-10-17 | 1905 | 593439 | 332 | 4995043 | 8.56 | 8.56 | 8.34 | 8.36 | 0.16 | -1.88% | 8.36 | 29 | 8.39 | 36 | 0.00 |
| 2014-10-20 | 1905 | 308210 | 218 | 2585105 | 8.40 | 8.45 | 8.37 | 8.40 | 0.04 | 0.48% | 8.39 | 5 | 8.40 | 24 | 0.00 |
| 2014-10-21 | 1905 | 384733 | 168 | 3255000 | 8.43 | 8.53 | 8.40 | 8.46 | 0.06 | 0.71% | 8.45 | 5 | 8.47 | 57 | 0.00 |
| 2014-10-22 | 1905 | 768821 | 259 | 6602334 | 8.60 | 8.72 | 8.42 | 8.65 | 0.19 | 2.25% | 8.64 | 3 | 8.65 | 16 | 0.00 |
| 2014-10-23 | 1905 | 240037 | 109 | 2054022 | 8.54 | 8.64 | 8.53 | 8.53 | 0.12 | -1.39% | 8.53 | 25 | 8.59 | 4 | 0.00 |
| 2014-10-24 | 1905 | 538850 | 250 | 4539863 | 8.56 | 8.56 | 8.38 | 8.42 | 0.11 | -1.29% | 8.42 | 7 | 8.47 | 6 | 0.00 |
| 2014-10-27 | 1905 | 440667 | 154 | 3696631 | 8.42 | 8.42 | 8.37 | 8.38 | 0.04 | -0.48% | 8.37 | 11 | 8.38 | 3 | 0.00 |
| 2014-10-28 | 1905 | 309876 | 162 | 2619244 | 8.47 | 8.51 | 8.42 | 8.44 | 0.06 | 0.72% | 8.44 | 3 | 8.45 | 26 | 0.00 |
| 2014-10-29 | 1905 | 224701 | 75 | 1902810 | 8.52 | 8.52 | 8.45 | 8.49 | 0.05 | 0.59% | 8.48 | 15 | 8.49 | 14 | 0.00 |
| 2014-10-30 | 1905 | 450526 | 126 | 3836289 | 8.50 | 8.58 | 8.40 | 8.58 | 0.09 | 1.06% | 8.58 | 83 | 8.59 | 15 | 0.00 |
| 2014-10-31 | 1905 | 458455 | 161 | 3961301 | 8.48 | 8.71 | 8.48 | 8.69 | 0.11 | 1.28% | 8.69 | 1 | 8.70 | 9 | 0.00 |
| 2014-11-03 | 1905 | 412090 | 169 | 3548454 | 8.69 | 8.69 | 8.58 | 8.62 | 0.07 | -0.81% | 8.62 | 11 | 8.64 | 147 | 0.00 |
| 2014-11-04 | 1905 | 331442 | 145 | 2839594 | 8.62 | 8.62 | 8.54 | 8.58 | 0.04 | -0.46% | 8.58 | 9 | 8.61 | 1 | 0.00 |
| 2014-11-05 | 1905 | 164417 | 82 | 1415354 | 8.60 | 8.63 | 8.59 | 8.62 | 0.04 | 0.47% | 8.59 | 34 | 8.62 | 3 | 0.00 |
| 2014-11-06 | 1905 | 209515 | 60 | 1800896 | 8.63 | 8.67 | 8.56 | 8.62 | 0.00 | 0% | 8.53 | 30 | 8.62 | 5 | 0.00 |
| 2014-11-07 | 1905 | 428151 | 97 | 3696622 | 8.62 | 8.68 | 8.55 | 8.59 | 0.03 | -0.35% | 8.59 | 5 | 8.65 | 3 | 0.00 |
| 2014-11-10 | 1905 | 372080 | 117 | 3211085 | 8.61 | 8.70 | 8.55 | 8.68 | 0.09 | 1.05% | 8.62 | 10 | 8.68 | 5 | 0.00 |
| 2014-11-11 | 1905 | 269768 | 125 | 2339397 | 8.70 | 8.70 | 8.64 | 8.66 | 0.02 | -0.23% | 8.66 | 22 | 8.67 | 7 | 0.00 |
| 2014-11-12 | 1905 | 537373 | 238 | 4600237 | 8.66 | 8.66 | 8.53 | 8.59 | 0.07 | -0.81% | 8.54 | 4 | 8.59 | 4 | 0.00 |
| 2014-11-13 | 1905 | 239332 | 74 | 2043810 | 8.59 | 8.59 | 8.52 | 8.52 | 0.07 | -0.81% | 8.54 | 3 | 8.57 | 6 | 0.00 |
| 2014-11-14 | 1905 | 337307 | 113 | 2888638 | 8.53 | 8.60 | 8.51 | 8.54 | 0.02 | 0.23% | 8.54 | 98 | 8.60 | 29 | 0.00 |
| 2014-11-17 | 1905 | 449510 | 169 | 3821235 | 8.58 | 8.60 | 8.44 | 8.50 | 0.04 | -0.47% | 8.50 | 2 | 8.51 | 20 | 0.00 |
| 2014-11-18 | 1905 | 447456 | 115 | 3789426 | 8.50 | 8.58 | 8.43 | 8.49 | 0.01 | -0.12% | 8.46 | 1 | 8.49 | 1 | 0.00 |
| 2014-11-19 | 1905 | 670997 | 226 | 5716452 | 8.49 | 8.62 | 8.41 | 8.52 | 0.03 | 0.35% | 8.51 | 3 | 8.52 | 3 | 0.00 |
| 2014-11-20 | 1905 | 868820 | 253 | 7503194 | 8.52 | 8.70 | 8.51 | 8.61 | 0.09 | 1.06% | 8.61 | 185 | 8.68 | 7 | 0.00 |
| 2014-11-21 | 1905 | 326745 | 92 | 2808368 | 8.65 | 8.66 | 8.56 | 8.62 | 0.01 | 0.12% | 8.60 | 1 | 8.62 | 21 | 0.00 |
| 2014-11-24 | 1905 | 562427 | 107 | 4820697 | 8.62 | 8.65 | 8.55 | 8.57 | 0.05 | -0.58% | 8.56 | 5 | 8.57 | 93 | 0.00 |
| 2014-11-25 | 1905 | 493458 | 156 | 4204758 | 8.60 | 8.60 | 8.49 | 8.49 | 0.08 | -0.93% | 8.48 | 14 | 8.51 | 13 | 0.00 |
| 2014-11-26 | 1905 | 586715 | 333 | 4981525 | 8.50 | 8.54 | 8.46 | 8.47 | 0.02 | -0.24% | 8.47 | 29 | 8.50 | 20 | 0.00 |
| 2014-11-27 | 1905 | 580637 | 304 | 4919793 | 8.46 | 8.50 | 8.46 | 8.47 | 0.00 | 0% | 8.47 | 7 | 8.48 | 48 | 0.00 |
| 2014-11-28 | 1905 | 600459 | 297 | 5084488 | 8.48 | 8.50 | 8.46 | 8.47 | 0.00 | 0% | 8.47 | 9 | 8.48 | 21 | 0.00 |
| 2014-12-01 | 1905 | 465650 | 151 | 3959568 | 8.48 | 8.54 | 8.42 | 8.51 | 0.04 | 0.47% | 8.51 | 28 | 8.53 | 5 | 0.00 |
| 2014-12-02 | 1905 | 589507 | 222 | 5008227 | 8.48 | 8.54 | 8.45 | 8.50 | 0.01 | -0.12% | 8.50 | 16 | 8.53 | 5 | 0.00 |
| 2014-12-03 | 1905 | 522024 | 173 | 4445561 | 8.50 | 8.55 | 8.50 | 8.52 | 0.02 | 0.24% | 8.52 | 8 | 8.54 | 6 | 0.00 |
| 2014-12-04 | 1905 | 552561 | 102 | 4714615 | 8.52 | 8.55 | 8.52 | 8.54 | 0.02 | 0.23% | 8.54 | 3 | 8.55 | 59 | 0.00 |
| 2014-12-05 | 1905 | 2408977 | 483 | 20701014 | 8.52 | 8.65 | 8.48 | 8.61 | 0.07 | 0.82% | 8.60 | 60 | 8.61 | 14 | 0.00 |
| 2014-12-08 | 1905 | 2247952 | 468 | 19642245 | 8.72 | 8.77 | 8.67 | 8.76 | 0.15 | 1.74% | 8.75 | 21 | 8.76 | 30 | 0.00 |
| 2014-12-09 | 1905 | 1188119 | 252 | 10320677 | 8.70 | 8.75 | 8.63 | 8.69 | 0.07 | -0.8% | 8.69 | 8 | 8.70 | 1 | 0.00 |
| 2014-12-10 | 1905 | 1105620 | 275 | 9515832 | 8.70 | 8.70 | 8.57 | 8.58 | 0.11 | -1.27% | 8.58 | 34 | 8.59 | 48 | 0.00 |
| 2014-12-11 | 1905 | 753379 | 157 | 6436474 | 8.52 | 8.58 | 8.52 | 8.54 | 0.04 | -0.47% | 8.53 | 189 | 8.54 | 11 | 0.00 |
| 2014-12-12 | 1905 | 545264 | 226 | 5853469 | 10.75 | 10.80 | 10.70 | 8.66 | 0.00 | 1.41% | 10.70 | 155 | 10.75 | 33 | 18.77 |
| 2014-12-15 | 1905 | 621211 | 176 | 5327311 | 8.50 | 8.62 | 8.50 | 8.61 | 0.05 | -0.58% | 8.61 | 6 | 8.63 | 2 | 0.00 |
| 2014-12-16 | 1905 | 909038 | 359 | 7806863 | 8.55 | 8.63 | 8.55 | 8.55 | 0.06 | -0.7% | 8.55 | 15 | 8.58 | 25 | 0.00 |
| 2014-12-17 | 1905 | 944136 | 355 | 8029294 | 8.55 | 8.55 | 8.44 | 8.48 | 0.07 | -0.82% | 8.48 | 1 | 8.49 | 11 | 0.00 |
| 2014-12-18 | 1905 | 1239427 | 251 | 10547885 | 8.50 | 8.62 | 8.48 | 8.55 | 0.07 | 0.83% | 8.55 | 1 | 8.57 | 5 | 0.00 |
| 2014-12-19 | 1905 | 654720 | 226 | 5586619 | 8.55 | 8.60 | 8.48 | 8.50 | 0.05 | -0.58% | 8.50 | 190 | 8.52 | 5 | 0.00 |
| 2014-12-22 | 1905 | 1003882 | 236 | 8639918 | 8.50 | 8.70 | 8.50 | 8.70 | 0.20 | 2.35% | 8.63 | 46 | 8.70 | 12 | 0.00 |
| 2014-12-23 | 1905 | 3124472 | 737 | 27269837 | 8.70 | 8.80 | 8.60 | 8.72 | 0.02 | 0.23% | 8.72 | 1 | 8.75 | 96 | 0.00 |
| 2014-12-24 | 1905 | 1842512 | 393 | 16217872 | 8.75 | 8.87 | 8.72 | 8.80 | 0.08 | 0.92% | 8.80 | 43 | 8.83 | 5 | 0.00 |
| 2014-12-25 | 1905 | 890220 | 192 | 7829683 | 8.81 | 8.85 | 8.75 | 8.79 | 0.01 | -0.11% | 8.76 | 22 | 8.79 | 2 | 0.00 |
| 2014-12-26 | 1905 | 527024 | 132 | 4625164 | 8.79 | 8.83 | 8.75 | 8.79 | 0.00 | 0% | 8.78 | 45 | 8.80 | 5 | 0.00 |
| 2014-12-27 | 1905 | 913565 | 176 | 8068402 | 8.80 | 8.86 | 8.79 | 8.84 | 0.05 | 0.57% | 8.83 | 29 | 8.84 | 4 | 0.00 |
| 2014-12-29 | 1905 | 488375 | 170 | 4326755 | 8.86 | 8.89 | 8.84 | 8.86 | 0.02 | 0.23% | 8.86 | 61 | 8.87 | 10 | 0.00 |
| 2014-12-30 | 1905 | 774085 | 201 | 6871811 | 8.90 | 8.93 | 8.80 | 8.80 | 0.06 | -0.68% | 8.80 | 6 | 8.85 | 5 | 0.00 |
| 2014-12-31 | 1905 | 1550934 | 609 | 13801354 | 8.80 | 8.96 | 8.78 | 8.94 | 0.14 | 1.59% | 8.93 | 1 | 8.94 | 79 | 0.00 |