官田鋼(2017)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 | 7.15 0 0% | 7.06 -0.09 -1.26% | 7.00 -0.06 -0.85% | 7.16 0.16 2.29% | 7.16 0 0% | 7.20 0.04 0.56% | 7.21 0.01 0.14% | 7.13 -0.08 -1.11% | 7.36 0.23 3.23% | 7.26 -0.1 -1.36% | 7.21 -0.05 -0.69% | 7.18 -0.03 -0.42% | 7.17 -0.01 -0.14% | 7.11 -0.06 -0.84% | 7.13 0.02 0.28% | 7.13 0 0% | 7.13 0 0% | 7.09 -0.04 -0.56% | 7.13 | |||||||||||||
| 2 月 | 7.06 -0.03 -0.42% | 7.07 0.01 0.14% | 7.11 0.04 0.57% | 7.06 -0.05 -0.7% | 7.02 -0.04 -0.57% | 7.01 -0.01 -0.14% | 6.93 -0.08 -1.14% | 6.95 0.02 0.29% | 6.95 0 0% | 6.95 0 0% | 6.93 -0.02 -0.29% | 6.91 -0.02 -0.29% | 6.91 0 0% | 6.93 0.02 0.29% | 6.93 0 0% | 6.90 -0.03 -0.43% | 6.88 -0.02 -0.29% | 6.96 | ||||||||||||||
| 3 月 | 6.88 0 0% | 6.84 -0.04 -0.58% | 6.81 -0.03 -0.44% | 6.81 0 0% | 6.79 -0.02 -0.29% | 6.77 -0.02 -0.29% | 6.77 0 0% | 6.80 0.03 0.44% | 6.72 -0.08 -1.18% | 6.65 -0.07 -1.04% | 6.70 0.05 0.75% | 6.77 0.07 1.04% | 6.85 0.08 1.18% | 6.78 -0.07 -1.02% | 6.75 -0.03 -0.44% | 6.75 0 0% | 6.84 0.09 1.33% | 6.84 0 0% | 6.86 0.02 0.29% | 6.87 0.01 0.15% | 6.85 -0.02 -0.29% | 6.79 | ||||||||||
| 4 月 | 6.85 0 0% | 6.83 -0.02 -0.29% | 6.81 -0.02 -0.29% | 6.78 -0.03 -0.44% | 6.85 0.07 1.03% | 6.85 0 0% | 6.85 0 0% | 6.80 -0.05 -0.73% | 6.84 0.04 0.59% | 6.81 -0.03 -0.44% | 6.82 0.01 0.15% | 6.83 0.01 0.15% | 6.83 0 0% | 7.00 0.17 2.49% | 6.88 -0.12 -1.71% | 6.87 -0.01 -0.15% | 6.85 -0.02 -0.29% | 6.68 -0.17 -2.48% | 6.62 -0.06 -0.9% | 6.66 0.04 0.6% | 6.67 0.01 0.15% | 6.8 | ||||||||||
| 5 月 | 6.66 -0.01 -0.15% | 6.66 0 0% | 6.64 -0.02 -0.3% | 6.63 -0.01 -0.15% | 6.65 0.02 0.3% | 6.57 -0.08 -1.2% | 6.63 0.06 0.91% | 6.67 0.04 0.6% | 6.59 -0.08 -1.2% | 6.59 0 0% | 6.57 -0.02 -0.3% | 6.54 -0.03 -0.46% | 6.50 -0.04 -0.61% | 6.44 -0.06 -0.92% | 6.42 -0.02 -0.31% | 6.44 0.02 0.31% | 6.43 -0.01 -0.16% | 6.42 -0.01 -0.16% | 6.43 0.01 0.16% | 6.44 0.01 0.16% | 6.45 0.01 0.16% | 6.54 | ||||||||||
| 6 月 | 6.42 -0.03 -0.47% | 6.45 0.03 0.47% | 6.43 -0.02 -0.31% | 6.42 -0.01 -0.16% | 6.40 -0.02 -0.31% | 6.43 0.03 0.47% | 6.42 -0.01 -0.16% | 6.42 0 0% | 6.41 -0.01 -0.16% | 6.42 0.01 0.16% | 6.42 0 0% | 6.45 0.03 0.47% | 6.49 0.04 0.62% | 6.45 -0.04 -0.62% | 6.39 -0.06 -0.93% | 6.40 0.01 0.16% | 6.38 -0.02 -0.31% | 6.37 -0.01 -0.16% | 6.36 -0.01 -0.16% | 6.33 -0.03 -0.47% | 6.41 | |||||||||||
| 7 月 | 6.42 0.09 1.42% | 6.37 -0.05 -0.78% | 6.35 -0.02 -0.31% | 6.38 0.03 0.47% | 6.41 0.03 0.47% | 6.39 -0.02 -0.31% | 6.39 0 0% | 6.44 0.05 0.78% | 6.38 -0.06 -0.93% | 6.37 -0.01 -0.16% | 6.39 0.02 0.31% | 6.36 -0.03 -0.47% | 6.35 -0.01 -0.16% | 6.46 0.11 1.73% | 6.62 0.16 2.48% | 6.60 -0.02 -0.3% | 6.57 -0.03 -0.45% | 6.54 -0.03 -0.46% | 6.72 0.18 2.75% | 6.60 -0.12 -1.79% | 6.63 0.03 0.45% | 6.63 0 0% | 6.48 | |||||||||
| 8 月 | 6.61 -0.02 -0.3% | 6.94 0.33 4.99% | 6.67 -0.27 -3.89% | 6.57 -0.1 -1.5% | 6.55 -0.02 -0.3% | 6.43 -0.12 -1.83% | 6.49 0.06 0.93% | 6.51 0.02 0.31% | 6.60 0.09 1.38% | 6.50 -0.1 -1.52% | 6.55 0.05 0.77% | 6.46 -0.09 -1.37% | 6.54 0.08 1.24% | 6.52 -0.02 -0.31% | 6.65 0.13 1.99% | 7.01 0.36 5.41% | 6.99 -0.02 -0.29% | 7.47 0.48 6.87% | 7.11 -0.36 -4.82% | 6.93 -0.18 -2.53% | 7.08 0.15 2.16% | 6.73 | ||||||||||
| 9 月 | 6.88 -0.2 -2.82% | 6.69 -0.19 -2.76% | 6.75 0.06 0.9% | 6.81 0.06 0.89% | 7.04 0.23 3.38% | 6.88 -0.16 -2.27% | 6.88 0 0% | 6.80 -0.08 -1.16% | 6.74 -0.06 -0.88% | 6.68 -0.06 -0.89% | 6.61 -0.07 -1.05% | 6.63 0.02 0.3% | 6.69 0.06 0.9% | 6.66 -0.03 -0.45% | 6.66 0 0% | 6.59 -0.07 -1.05% | 6.55 -0.04 -0.61% | 6.48 -0.07 -1.07% | 6.43 -0.05 -0.77% | 6.46 0.03 0.47% | 6.46 0 0% | 6.68 | ||||||||||
| 10 月 | 6.54 0.08 1.24% | 6.60 0.06 0.92% | 6.57 -0.03 -0.45% | 6.57 0 0% | 6.51 -0.06 -0.91% | 6.50 -0.01 -0.15% | 6.42 -0.08 -1.23% | 6.35 -0.07 -1.09% | 6.36 0.01 0.16% | 6.30 -0.06 -0.94% | 6.27 -0.03 -0.48% | 6.22 -0.05 -0.8% | 6.26 0.04 0.64% | 6.22 -0.04 -0.64% | 6.27 0.05 0.8% | 6.22 -0.05 -0.8% | 6.18 -0.04 -0.64% | 6.08 -0.1 -1.62% | 6.15 0.07 1.15% | 6.19 0.04 0.65% | 6.20 0.01 0.16% | 6.27 0.07 1.13% | 6.33 | |||||||||
| 11 月 | 6.22 -0.05 -0.8% | 6.23 0.01 0.16% | 6.25 0.02 0.32% | 6.20 -0.05 -0.8% | 6.21 0.01 0.16% | 6.20 -0.01 -0.16% | 6.18 -0.02 -0.32% | 6.15 -0.03 -0.49% | 6.12 -0.03 -0.49% | 6.17 0.05 0.82% | 6.09 -0.08 -1.3% | 6.00 -0.09 -1.48% | 6.01 0.01 0.17% | 6.00 -0.01 -0.17% | 6.03 0.03 0.5% | 6.07 0.04 0.66% | 6.07 0 0% | 6.05 -0.02 -0.33% | 6.02 -0.03 -0.5% | 6.00 -0.02 -0.33% | 6.1 | |||||||||||
| 12 月 | 5.98 -0.02 -0.33% | 6.01 0.03 0.5% | 6.07 0.06 1% | 6.07 0 0% | 6.16 0.09 1.48% | 6.09 -0.07 -1.14% | 6.11 0.02 0.33% | 6.08 -0.03 -0.49% | 6.05 -0.03 -0.49% | 6.06 0.01 0.17% | 6.06 0 0% | 6.07 0.01 0.17% | 6.06 -0.01 -0.16% | 6.05 -0.01 -0.17% | 6.05 0 0% | 6.05 0 0% | 6.07 0.02 0.33% | 6.18 0.11 1.81% | 6.15 -0.03 -0.49% | 6.20 0.05 0.81% | 6.21 0.01 0.16% | 6.22 0.01 0.16% | 6.17 -0.05 -0.8% | 6.16 -0.01 -0.16% | 6.1 |
說明:最高漲幅:6.87%最低跌幅:-4.82% 最高價:7.47最低價:5.98平均價:6.58,灰色底表示週末,漲105天(6.9)元,跌166天(-8.4)元,平盤43天
7%=1,5%=3,3%=4,2%=9,1%=43,0%=88,-0%=1,-1%=1,-2%=5,-3%=10,-4%=60,-5%=89,
| 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 | 2017 | 1146373 | 316 | 8226813 | 7.18 | 7.26 | 7.14 | 7.15 | 0.01 | 0% | 7.15 | 4 | 7.16 | 73 | 0.00 |
| 2014-01-03 | 2017 | 1581808 | 371 | 11209543 | 7.15 | 7.15 | 7.05 | 7.06 | 0.09 | -1.26% | 7.06 | 105 | 7.11 | 37 | 0.00 |
| 2014-01-06 | 2017 | 1394312 | 387 | 9797794 | 7.06 | 7.11 | 6.99 | 7.00 | 0.06 | -0.85% | 7.00 | 9 | 7.01 | 1 | 0.00 |
| 2014-01-07 | 2017 | 2932391 | 707 | 21157213 | 7.25 | 7.30 | 7.15 | 7.16 | 0.16 | 2.29% | 7.16 | 153 | 7.18 | 15 | 0.00 |
| 2014-01-08 | 2017 | 1453349 | 417 | 10469536 | 7.29 | 7.29 | 7.16 | 7.16 | 0.00 | 0% | 7.16 | 32 | 7.18 | 4 | 0.00 |
| 2014-01-09 | 2017 | 1314665 | 340 | 9454657 | 7.16 | 7.23 | 7.14 | 7.20 | 0.04 | 0.56% | 7.20 | 8 | 7.21 | 27 | 0.00 |
| 2014-01-10 | 2017 | 1088936 | 318 | 7852836 | 7.23 | 7.29 | 7.15 | 7.21 | 0.01 | 0.14% | 7.20 | 7 | 7.21 | 61 | 0.00 |
| 2014-01-13 | 2017 | 1238503 | 355 | 8894735 | 7.22 | 7.25 | 7.13 | 7.13 | 0.08 | -1.11% | 7.13 | 17 | 7.15 | 1 | 0.00 |
| 2014-01-14 | 2017 | 7391269 | 1646 | 54343918 | 7.22 | 7.50 | 7.19 | 7.36 | 0.23 | 3.23% | 7.36 | 18 | 7.37 | 7 | 0.00 |
| 2014-01-15 | 2017 | 2432664 | 592 | 17831124 | 7.40 | 7.42 | 7.26 | 7.26 | 0.10 | -1.36% | 7.26 | 14 | 7.27 | 3 | 0.00 |
| 2014-01-16 | 2017 | 1816650 | 401 | 13120248 | 7.40 | 7.40 | 7.18 | 7.21 | 0.05 | -0.69% | 7.20 | 11 | 7.21 | 13 | 0.00 |
| 2014-01-17 | 2017 | 701750 | 212 | 5056968 | 7.27 | 7.27 | 7.18 | 7.18 | 0.03 | -0.42% | 7.18 | 91 | 7.20 | 35 | 0.00 |
| 2014-01-20 | 2017 | 671772 | 166 | 4834754 | 7.18 | 7.24 | 7.16 | 7.17 | 0.01 | -0.14% | 7.17 | 27 | 7.19 | 14 | 0.00 |
| 2014-01-21 | 2017 | 952053 | 243 | 6801443 | 7.18 | 7.18 | 7.11 | 7.11 | 0.06 | -0.84% | 7.11 | 11 | 7.14 | 3 | 0.00 |
| 2014-01-22 | 2017 | 816500 | 209 | 5851915 | 7.12 | 7.23 | 7.12 | 7.13 | 0.02 | 0.28% | 7.13 | 1 | 7.17 | 1 | 0.00 |
| 2014-01-23 | 2017 | 902189 | 298 | 6496280 | 7.21 | 7.24 | 7.13 | 7.13 | 0.00 | 0% | 7.13 | 15 | 7.19 | 15 | 0.00 |
| 2014-01-24 | 2017 | 606120 | 201 | 4329700 | 7.18 | 7.20 | 7.11 | 7.13 | 0.00 | 0% | 7.13 | 9 | 7.14 | 15 | 0.00 |
| 2014-01-27 | 2017 | 1156425 | 278 | 8158547 | 7.06 | 7.09 | 7.01 | 7.09 | 0.04 | -0.56% | 7.06 | 65 | 7.09 | 9 | 0.00 |
| 2014-02-05 | 2017 | 478582 | 186 | 3383925 | 7.09 | 7.11 | 7.02 | 7.06 | 0.03 | -0.42% | 7.06 | 4 | 7.07 | 3 | 0.00 |
| 2014-02-06 | 2017 | 745230 | 241 | 5256303 | 7.03 | 7.10 | 7.03 | 7.07 | 0.01 | 0.14% | 7.05 | 36 | 7.08 | 63 | 0.00 |
| 2014-02-07 | 2017 | 1014305 | 318 | 7182038 | 7.10 | 7.11 | 7.04 | 7.11 | 0.04 | 0.57% | 7.10 | 100 | 7.11 | 21 | 0.00 |
| 2014-02-10 | 2017 | 797177 | 203 | 5643382 | 7.11 | 7.13 | 7.06 | 7.06 | 0.05 | -0.7% | 7.06 | 8 | 7.07 | 11 | 0.00 |
| 2014-02-11 | 2017 | 747000 | 212 | 5270310 | 7.11 | 7.11 | 7.02 | 7.02 | 0.04 | -0.57% | 7.01 | 68 | 7.02 | 43 | 0.00 |
| 2014-02-12 | 2017 | 796572 | 199 | 5593634 | 7.07 | 7.08 | 7.00 | 7.01 | 0.01 | -0.14% | 7.01 | 25 | 7.04 | 5 | 0.00 |
| 2014-02-13 | 2017 | 870778 | 273 | 6065836 | 7.00 | 7.05 | 6.93 | 6.93 | 0.08 | -1.14% | 6.93 | 33 | 6.98 | 11 | 0.00 |
| 2014-02-14 | 2017 | 637835 | 187 | 4458838 | 6.96 | 7.06 | 6.94 | 6.95 | 0.02 | 0.29% | 6.95 | 18 | 6.96 | 7 | 0.00 |
| 2014-02-17 | 2017 | 818942 | 177 | 5713155 | 6.97 | 7.01 | 6.95 | 6.95 | 0.00 | 0% | 6.95 | 9 | 7.00 | 11 | 0.00 |
| 2014-02-18 | 2017 | 280797 | 102 | 1951887 | 6.96 | 6.99 | 6.93 | 6.95 | 0.00 | 0% | 6.94 | 4 | 6.95 | 4 | 0.00 |
| 2014-02-19 | 2017 | 512346 | 173 | 3547189 | 6.95 | 6.95 | 6.91 | 6.93 | 0.02 | -0.29% | 6.93 | 3 | 6.94 | 30 | 0.00 |
| 2014-02-20 | 2017 | 509750 | 164 | 3537980 | 6.93 | 7.00 | 6.90 | 6.91 | 0.02 | -0.29% | 6.91 | 1 | 6.92 | 1 | 0.00 |
| 2014-02-21 | 2017 | 1064691 | 277 | 7385470 | 6.92 | 6.97 | 6.90 | 6.91 | 0.00 | 0% | 6.91 | 76 | 6.94 | 56 | 0.00 |
| 2014-02-24 | 2017 | 390439 | 146 | 2704495 | 6.93 | 6.95 | 6.89 | 6.93 | 0.02 | 0.29% | 6.91 | 5 | 6.93 | 13 | 0.00 |
| 2014-02-25 | 2017 | 455000 | 151 | 3165011 | 6.96 | 6.99 | 6.92 | 6.93 | 0.00 | 0% | 6.93 | 10 | 6.94 | 15 | 0.00 |
| 2014-02-26 | 2017 | 844339 | 214 | 5830772 | 6.97 | 6.97 | 6.87 | 6.90 | 0.03 | -0.43% | 6.90 | 58 | 6.92 | 25 | 0.00 |
| 2014-02-27 | 2017 | 672426 | 210 | 4633216 | 6.88 | 6.94 | 6.87 | 6.88 | 0.02 | -0.29% | 6.88 | 43 | 6.90 | 15 | 0.00 |
| 2014-03-03 | 2017 | 460333 | 124 | 3158787 | 6.88 | 6.89 | 6.83 | 6.88 | 0.00 | 0% | 6.86 | 10 | 6.88 | 50 | 0.00 |
| 2014-03-04 | 2017 | 315722 | 113 | 2161144 | 6.84 | 6.87 | 6.83 | 6.84 | 0.04 | -0.58% | 6.84 | 1 | 6.86 | 6 | 0.00 |
| 2014-03-05 | 2017 | 615750 | 173 | 4221975 | 6.84 | 6.90 | 6.81 | 6.81 | 0.03 | -0.44% | 6.81 | 11 | 6.86 | 21 | 0.00 |
| 2014-03-06 | 2017 | 492024 | 193 | 3357404 | 6.81 | 6.85 | 6.81 | 6.81 | 0.00 | 0% | 6.81 | 24 | 6.83 | 35 | 0.00 |
| 2014-03-07 | 2017 | 811191 | 217 | 5524282 | 6.82 | 6.85 | 6.77 | 6.79 | 0.02 | -0.29% | 6.78 | 19 | 6.79 | 2 | 0.00 |
| 2014-03-10 | 2017 | 655068 | 251 | 4463487 | 6.82 | 6.94 | 6.77 | 6.77 | 0.02 | -0.29% | 6.77 | 26 | 6.81 | 10 | 0.00 |
| 2014-03-11 | 2017 | 379953 | 145 | 2579083 | 6.82 | 6.83 | 6.77 | 6.77 | 0.00 | 0% | 6.77 | 3 | 6.78 | 7 | 0.00 |
| 2014-03-12 | 2017 | 471449 | 141 | 3210516 | 6.78 | 6.83 | 6.78 | 6.80 | 0.03 | 0.44% | 6.80 | 72 | 6.81 | 8 | 0.00 |
| 2014-03-13 | 2017 | 584450 | 178 | 3966484 | 6.81 | 6.81 | 6.72 | 6.72 | 0.08 | -1.18% | 6.72 | 8 | 6.78 | 3 | 0.00 |
| 2014-03-14 | 2017 | 961194 | 262 | 6414044 | 6.72 | 6.75 | 6.60 | 6.65 | 0.07 | -1.04% | 6.65 | 13 | 6.68 | 6 | 0.00 |
| 2014-03-17 | 2017 | 789956 | 199 | 5284588 | 6.65 | 6.72 | 6.65 | 6.70 | 0.05 | 0.75% | 6.69 | 13 | 6.70 | 6 | 0.00 |
| 2014-03-18 | 2017 | 753632 | 233 | 5088272 | 6.70 | 6.81 | 6.70 | 6.77 | 0.07 | 1.04% | 6.77 | 12 | 6.80 | 8 | 0.00 |
| 2014-03-19 | 2017 | 810285 | 235 | 5523020 | 6.78 | 6.85 | 6.75 | 6.85 | 0.08 | 1.18% | 6.77 | 4 | 6.85 | 33 | 0.00 |
| 2014-03-20 | 2017 | 335332 | 119 | 2276469 | 6.82 | 6.82 | 6.77 | 6.78 | 0.07 | -1.02% | 6.78 | 9 | 6.79 | 4 | 0.00 |
| 2014-03-21 | 2017 | 221912 | 97 | 1501936 | 6.75 | 6.82 | 6.74 | 6.75 | 0.03 | -0.44% | 6.74 | 29 | 6.76 | 6 | 0.00 |
| 2014-03-24 | 2017 | 690042 | 206 | 4581229 | 6.56 | 6.75 | 6.56 | 6.75 | 0.00 | 0% | 6.70 | 2 | 6.75 | 13 | 0.00 |
| 2014-03-25 | 2017 | 577318 | 193 | 3920615 | 6.70 | 6.84 | 6.70 | 6.84 | 0.09 | 1.33% | 6.83 | 3 | 6.84 | 10 | 0.00 |
| 2014-03-26 | 2017 | 613585 | 189 | 4174582 | 6.86 | 6.86 | 6.77 | 6.84 | 0.00 | 0% | 6.82 | 9 | 6.84 | 2 | 0.00 |
| 2014-03-27 | 2017 | 882243 | 327 | 6036449 | 6.84 | 6.88 | 6.79 | 6.86 | 0.02 | 0.29% | 6.85 | 3 | 6.86 | 78 | 0.00 |
| 2014-03-28 | 2017 | 683471 | 241 | 4675329 | 6.86 | 6.89 | 6.79 | 6.87 | 0.01 | 0.15% | 6.86 | 1 | 6.87 | 54 | 0.00 |
| 2014-03-31 | 2017 | 254501 | 158 | 1744516 | 6.87 | 6.89 | 6.84 | 6.85 | 0.02 | -0.29% | 6.84 | 16 | 6.85 | 49 | 0.00 |
| 2014-04-01 | 2017 | 484434 | 206 | 3307175 | 6.85 | 6.86 | 6.80 | 6.85 | 0.00 | 0% | 6.81 | 1 | 6.85 | 47 | 0.00 |
| 2014-04-02 | 2017 | 571610 | 252 | 3897120 | 6.80 | 6.84 | 6.80 | 6.83 | 0.02 | -0.29% | 6.83 | 1 | 6.84 | 23 | 0.00 |
| 2014-04-03 | 2017 | 572673 | 166 | 3903705 | 6.78 | 6.84 | 6.78 | 6.81 | 0.02 | -0.29% | 6.81 | 2 | 6.83 | 18 | 0.00 |
| 2014-04-07 | 2017 | 591110 | 162 | 4024895 | 6.78 | 6.84 | 6.78 | 6.78 | 0.03 | -0.44% | 6.78 | 20 | 6.80 | 42 | 0.00 |
| 2014-04-08 | 2017 | 425014 | 137 | 2896659 | 6.83 | 6.85 | 6.78 | 6.85 | 0.07 | 1.03% | 6.80 | 24 | 6.85 | 72 | 0.00 |
| 2014-04-09 | 2017 | 656570 | 172 | 4489830 | 6.88 | 6.88 | 6.82 | 6.85 | 0.00 | 0% | 6.84 | 1 | 6.85 | 62 | 0.00 |
| 2014-04-10 | 2017 | 1207282 | 310 | 8294975 | 6.85 | 6.92 | 6.81 | 6.85 | 0.00 | 0% | 6.85 | 4 | 6.86 | 12 | 0.00 |
| 2014-04-11 | 2017 | 708750 | 168 | 4841371 | 6.83 | 6.89 | 6.78 | 6.80 | 0.05 | -0.73% | 6.80 | 9 | 6.84 | 1 | 0.00 |
| 2014-04-14 | 2017 | 339665 | 110 | 2307323 | 6.80 | 6.84 | 6.74 | 6.84 | 0.04 | 0.59% | 6.75 | 1 | 6.84 | 8 | 0.00 |
| 2014-04-15 | 2017 | 335501 | 88 | 2292358 | 6.88 | 6.88 | 6.81 | 6.81 | 0.03 | -0.44% | 6.81 | 33 | 6.83 | 15 | 0.00 |
| 2014-04-16 | 2017 | 455466 | 200 | 3096136 | 6.80 | 6.83 | 6.76 | 6.82 | 0.01 | 0.15% | 6.81 | 52 | 6.82 | 5 | 0.00 |
| 2014-04-17 | 2017 | 690324 | 195 | 4702232 | 6.82 | 6.85 | 6.78 | 6.83 | 0.01 | 0.15% | 6.80 | 11 | 6.83 | 30 | 0.00 |
| 2014-04-18 | 2017 | 379399 | 104 | 2585269 | 6.85 | 6.85 | 6.80 | 6.83 | 0.00 | 0% | 6.80 | 16 | 6.83 | 25 | 0.00 |
| 2014-04-21 | 2017 | 3827190 | 1077 | 26926098 | 6.85 | 7.19 | 6.83 | 7.00 | 0.17 | 2.49% | 7.00 | 8 | 7.01 | 10 | 0.00 |
| 2014-04-22 | 2017 | 1051908 | 334 | 7278085 | 6.94 | 6.98 | 6.87 | 6.88 | 0.12 | -1.71% | 6.88 | 23 | 6.92 | 16 | 0.00 |
| 2014-04-23 | 2017 | 632849 | 221 | 4337303 | 6.90 | 6.91 | 6.82 | 6.87 | 0.01 | -0.15% | 6.83 | 2 | 6.87 | 12 | 0.00 |
| 2014-04-24 | 2017 | 580506 | 186 | 3960555 | 6.87 | 6.87 | 6.79 | 6.85 | 0.02 | -0.29% | 6.80 | 4 | 6.85 | 9 | 0.00 |
| 2014-04-25 | 2017 | 987149 | 283 | 6574702 | 6.80 | 6.80 | 6.60 | 6.68 | 0.17 | -2.48% | 6.65 | 7 | 6.68 | 4 | 0.00 |
| 2014-04-28 | 2017 | 584582 | 147 | 3866341 | 6.63 | 6.65 | 6.59 | 6.62 | 0.06 | -0.9% | 6.62 | 5 | 6.63 | 5 | 0.00 |
| 2014-04-29 | 2017 | 565037 | 254 | 3747804 | 6.65 | 6.67 | 6.62 | 6.66 | 0.04 | 0.6% | 6.63 | 4 | 6.66 | 5 | 0.00 |
| 2014-04-30 | 2017 | 971999 | 184 | 6439582 | 6.66 | 6.69 | 6.60 | 6.67 | 0.01 | 0.15% | 6.62 | 15 | 6.67 | 10 | 0.00 |
| 2014-05-02 | 2017 | 659246 | 143 | 4371602 | 6.67 | 6.67 | 6.61 | 6.66 | 0.01 | -0.15% | 6.63 | 2 | 6.66 | 8 | 0.00 |
| 2014-05-05 | 2017 | 553091 | 126 | 3686025 | 6.66 | 6.71 | 6.62 | 6.66 | 0.00 | 0% | 6.65 | 9 | 6.66 | 15 | 0.00 |
| 2014-05-06 | 2017 | 460752 | 112 | 3061401 | 6.66 | 6.66 | 6.62 | 6.64 | 0.02 | -0.3% | 6.64 | 26 | 6.65 | 3 | 0.00 |
| 2014-05-07 | 2017 | 604274 | 151 | 4014839 | 6.62 | 6.66 | 6.61 | 6.63 | 0.01 | -0.15% | 6.63 | 50 | 6.64 | 10 | 0.00 |
| 2014-05-08 | 2017 | 495999 | 159 | 3286557 | 6.65 | 6.65 | 6.60 | 6.65 | 0.02 | 0.3% | 6.63 | 12 | 6.65 | 50 | 0.00 |
| 2014-05-09 | 2017 | 763068 | 206 | 5042604 | 6.66 | 6.67 | 6.56 | 6.57 | 0.08 | -1.2% | 6.57 | 56 | 6.63 | 3 | 0.00 |
| 2014-05-12 | 2017 | 2091210 | 529 | 14016958 | 6.57 | 6.79 | 6.57 | 6.63 | 0.06 | 0.91% | 6.63 | 21 | 6.65 | 10 | 0.00 |
| 2014-05-13 | 2017 | 642339 | 198 | 4289598 | 6.67 | 6.72 | 6.63 | 6.67 | 0.04 | 0.6% | 6.65 | 10 | 6.67 | 3 | 0.00 |
| 2014-05-14 | 2017 | 548325 | 161 | 3624132 | 6.70 | 6.70 | 6.58 | 6.59 | 0.08 | -1.2% | 6.59 | 5 | 6.61 | 5 | 0.00 |
| 2014-05-15 | 2017 | 397750 | 129 | 2623321 | 6.60 | 6.63 | 6.58 | 6.59 | 0.00 | 0% | 6.58 | 8 | 6.59 | 6 | 0.00 |
| 2014-05-16 | 2017 | 537250 | 152 | 3522094 | 6.59 | 6.59 | 6.51 | 6.57 | 0.02 | -0.3% | 6.57 | 64 | 6.58 | 29 | 0.00 |
| 2014-05-19 | 2017 | 380779 | 94 | 2494254 | 6.57 | 6.57 | 6.53 | 6.54 | 0.03 | -0.46% | 6.54 | 12 | 6.56 | 8 | 0.00 |
| 2014-05-20 | 2017 | 415889 | 184 | 2706586 | 6.52 | 6.58 | 6.47 | 6.50 | 0.04 | -0.61% | 6.48 | 38 | 6.50 | 67 | 0.00 |
| 2014-05-21 | 2017 | 326407 | 109 | 2109160 | 6.52 | 6.52 | 6.44 | 6.44 | 0.06 | -0.92% | 6.44 | 46 | 6.45 | 5 | 0.00 |
| 2014-05-22 | 2017 | 459683 | 116 | 2963284 | 6.44 | 6.48 | 6.42 | 6.42 | 0.02 | -0.31% | 6.42 | 12 | 6.44 | 79 | 0.00 |
| 2014-05-23 | 2017 | 275396 | 99 | 1768950 | 6.42 | 6.46 | 6.40 | 6.44 | 0.02 | 0.31% | 6.43 | 13 | 6.45 | 60 | 0.00 |
| 2014-05-26 | 2017 | 441318 | 153 | 2833551 | 6.44 | 6.46 | 6.39 | 6.43 | 0.01 | -0.16% | 6.42 | 3 | 6.43 | 26 | 0.00 |
| 2014-05-27 | 2017 | 193592 | 70 | 1242354 | 6.42 | 6.45 | 6.41 | 6.42 | 0.01 | -0.16% | 6.42 | 3 | 6.43 | 7 | 0.00 |
| 2014-05-28 | 2017 | 285179 | 110 | 1832471 | 6.40 | 6.45 | 6.40 | 6.43 | 0.01 | 0.16% | 6.43 | 7 | 6.44 | 33 | 0.00 |
| 2014-05-29 | 2017 | 249622 | 75 | 1609843 | 6.48 | 6.48 | 6.43 | 6.44 | 0.01 | 0.16% | 6.44 | 11 | 6.46 | 44 | 0.00 |
| 2014-05-30 | 2017 | 401053 | 119 | 2586425 | 6.43 | 6.48 | 6.43 | 6.45 | 0.01 | 0.16% | 6.45 | 14 | 6.46 | 54 | 0.00 |
| 2014-06-03 | 2017 | 258270 | 78 | 1664780 | 6.45 | 6.48 | 6.42 | 6.42 | 0.03 | -0.47% | 6.42 | 1 | 6.45 | 22 | 0.00 |
| 2014-06-04 | 2017 | 482392 | 150 | 3100123 | 6.40 | 6.47 | 6.40 | 6.45 | 0.03 | 0.47% | 6.43 | 3 | 6.45 | 30 | 0.00 |
| 2014-06-05 | 2017 | 337317 | 113 | 2164904 | 6.46 | 6.46 | 6.40 | 6.43 | 0.02 | -0.31% | 6.42 | 7 | 6.43 | 6 | 0.00 |
| 2014-06-06 | 2017 | 509887 | 166 | 3268811 | 6.43 | 6.44 | 6.39 | 6.42 | 0.01 | -0.16% | 6.40 | 18 | 6.42 | 40 | 0.00 |
| 2014-06-09 | 2017 | 320472 | 89 | 2052468 | 6.42 | 6.42 | 6.40 | 6.40 | 0.02 | -0.31% | 6.40 | 17 | 6.41 | 3 | 0.00 |
| 2014-06-10 | 2017 | 527704 | 160 | 3402324 | 6.42 | 6.48 | 6.40 | 6.43 | 0.03 | 0.47% | 6.43 | 44 | 6.44 | 5 | 0.00 |
| 2014-06-11 | 2017 | 277887 | 95 | 1786062 | 6.44 | 6.47 | 6.40 | 6.42 | 0.01 | -0.16% | 6.42 | 6 | 6.43 | 1 | 0.00 |
| 2014-06-12 | 2017 | 294543 | 105 | 1890736 | 6.42 | 6.45 | 6.40 | 6.42 | 0.00 | 0% | 6.42 | 4 | 6.43 | 12 | 0.00 |
| 2014-06-13 | 2017 | 335826 | 105 | 2149333 | 6.40 | 6.44 | 6.38 | 6.41 | 0.01 | -0.16% | 6.41 | 11 | 6.43 | 10 | 0.00 |
| 2014-06-16 | 2017 | 226592 | 113 | 1452555 | 6.44 | 6.44 | 6.40 | 6.42 | 0.01 | 0.16% | 6.42 | 14 | 6.43 | 52 | 0.00 |
| 2014-06-17 | 2017 | 571822 | 203 | 3678727 | 6.45 | 6.47 | 6.40 | 6.42 | 0.00 | 0% | 6.42 | 1 | 6.44 | 10 | 0.00 |
| 2014-06-18 | 2017 | 508919 | 217 | 3273397 | 6.42 | 6.45 | 6.41 | 6.45 | 0.03 | 0.47% | 6.44 | 53 | 6.45 | 108 | 0.00 |
| 2014-06-19 | 2017 | 833214 | 235 | 5419919 | 6.55 | 6.59 | 6.47 | 6.49 | 0.04 | 0.62% | 6.49 | 53 | 6.50 | 32 | 0.00 |
| 2014-06-20 | 2017 | 539998 | 141 | 3491594 | 6.49 | 6.50 | 6.44 | 6.45 | 0.04 | -0.62% | 6.45 | 46 | 6.48 | 2 | 0.00 |
| 2014-06-23 | 2017 | 342851 | 123 | 2200924 | 6.46 | 6.49 | 6.39 | 6.39 | 0.06 | -0.93% | 6.39 | 8 | 6.40 | 6 | 0.00 |
| 2014-06-24 | 2017 | 296184 | 132 | 1896181 | 6.43 | 6.43 | 6.38 | 6.40 | 0.01 | 0.16% | 6.39 | 11 | 6.40 | 1 | 0.00 |
| 2014-06-25 | 2017 | 176539 | 87 | 1127612 | 6.45 | 6.45 | 6.37 | 6.38 | 0.02 | -0.31% | 6.37 | 104 | 6.38 | 4 | 0.00 |
| 2014-06-26 | 2017 | 427339 | 137 | 2727193 | 6.40 | 6.42 | 6.36 | 6.37 | 0.01 | -0.16% | 6.37 | 129 | 6.38 | 1 | 0.00 |
| 2014-06-27 | 2017 | 417750 | 133 | 2663457 | 6.40 | 6.40 | 6.36 | 6.36 | 0.01 | -0.16% | 6.35 | 45 | 6.36 | 35 | 0.00 |
| 2014-06-30 | 2017 | 950225 | 288 | 6019956 | 6.36 | 6.39 | 6.30 | 6.33 | 0.03 | -0.47% | 6.33 | 33 | 6.35 | 1 | 0.00 |
| 2014-07-01 | 2017 | 825272 | 224 | 5277989 | 6.35 | 6.44 | 6.35 | 6.42 | 0.09 | 1.42% | 6.40 | 165 | 6.42 | 2 | 0.00 |
| 2014-07-02 | 2017 | 894042 | 247 | 5742399 | 6.45 | 6.45 | 6.36 | 6.37 | 0.05 | -0.78% | 6.37 | 40 | 6.40 | 15 | 0.00 |
| 2014-07-03 | 2017 | 561302 | 151 | 3576850 | 6.42 | 6.42 | 6.35 | 6.35 | 0.02 | -0.31% | 6.34 | 13 | 6.35 | 19 | 0.00 |
| 2014-07-04 | 2017 | 359783 | 154 | 2293307 | 6.42 | 6.42 | 6.35 | 6.38 | 0.03 | 0.47% | 6.36 | 46 | 6.38 | 1 | 0.00 |
| 2014-07-07 | 2017 | 803567 | 230 | 5139014 | 6.38 | 6.45 | 6.35 | 6.41 | 0.03 | 0.47% | 6.39 | 10 | 6.41 | 2 | 0.00 |
| 2014-07-08 | 2017 | 450222 | 120 | 2877458 | 6.41 | 6.42 | 6.36 | 6.39 | 0.02 | -0.31% | 6.38 | 9 | 6.39 | 11 | 0.00 |
| 2014-07-09 | 2017 | 672600 | 157 | 4311908 | 6.38 | 6.44 | 6.37 | 6.39 | 0.00 | 0% | 6.39 | 21 | 6.40 | 12 | 0.00 |
| 2014-07-10 | 2017 | 948292 | 240 | 6111403 | 6.42 | 6.48 | 6.42 | 6.44 | 0.05 | 0.78% | 6.43 | 30 | 6.44 | 10 | 0.00 |
| 2014-07-11 | 2017 | 889750 | 281 | 5720553 | 6.40 | 6.49 | 6.37 | 6.38 | 0.06 | -0.93% | 6.38 | 17 | 6.39 | 25 | 0.00 |
| 2014-07-14 | 2017 | 483721 | 106 | 3092481 | 6.38 | 6.42 | 6.37 | 6.37 | 0.01 | -0.16% | 6.37 | 3 | 6.39 | 5 | 0.00 |
| 2014-07-15 | 2017 | 418770 | 119 | 2676476 | 6.38 | 6.41 | 6.37 | 6.39 | 0.02 | 0.31% | 6.39 | 26 | 6.40 | 11 | 0.00 |
| 2014-07-16 | 2017 | 546976 | 118 | 3476696 | 6.37 | 6.39 | 6.35 | 6.36 | 0.03 | -0.47% | 6.35 | 47 | 6.36 | 49 | 0.00 |
| 2014-07-17 | 2017 | 404496 | 135 | 2574231 | 6.36 | 6.40 | 6.33 | 6.35 | 0.01 | -0.16% | 6.35 | 17 | 6.36 | 3 | 0.00 |
| 2014-07-18 | 2017 | 1172037 | 331 | 7528461 | 6.35 | 6.47 | 6.33 | 6.46 | 0.11 | 1.73% | 6.45 | 6 | 6.46 | 6 | 0.00 |
| 2014-07-21 | 2017 | 2844937 | 857 | 18816766 | 6.50 | 6.70 | 6.49 | 6.62 | 0.16 | 2.48% | 6.62 | 17 | 6.63 | 17 | 0.00 |
| 2014-07-22 | 2017 | 583074 | 259 | 3841240 | 6.65 | 6.65 | 6.56 | 6.60 | 0.02 | -0.3% | 6.58 | 3 | 6.60 | 25 | 0.00 |
| 2014-07-24 | 2017 | 367806 | 182 | 2420011 | 6.58 | 6.63 | 6.55 | 6.57 | 0.03 | -0.45% | 6.57 | 28 | 6.59 | 4 | 0.00 |
| 2014-07-25 | 2017 | 468560 | 166 | 3071799 | 6.52 | 6.61 | 6.52 | 6.54 | 0.03 | -0.46% | 6.54 | 36 | 6.55 | 9 | 0.00 |
| 2014-07-28 | 2017 | 2522648 | 806 | 16938211 | 6.54 | 6.78 | 6.54 | 6.72 | 0.18 | 2.75% | 6.72 | 52 | 6.73 | 17 | 0.00 |
| 2014-07-29 | 2017 | 1515528 | 474 | 10153506 | 6.75 | 6.80 | 6.58 | 6.60 | 0.12 | -1.79% | 6.60 | 23 | 6.62 | 20 | 0.00 |
| 2014-07-30 | 2017 | 804367 | 466 | 5359894 | 6.66 | 6.71 | 6.61 | 6.63 | 0.03 | 0.45% | 6.63 | 27 | 6.66 | 5 | 0.00 |
| 2014-07-31 | 2017 | 540718 | 211 | 3585069 | 6.63 | 6.70 | 6.59 | 6.63 | 0.00 | 0% | 6.62 | 2 | 6.63 | 24 | 0.00 |
| 2014-08-01 | 2017 | 495827 | 213 | 3287701 | 6.53 | 6.71 | 6.53 | 6.61 | 0.02 | -0.3% | 6.61 | 31 | 6.63 | 5 | 0.00 |
| 2014-08-04 | 2017 | 4999919 | 1433 | 34386911 | 6.62 | 6.98 | 6.62 | 6.94 | 0.33 | 4.99% | 6.94 | 18 | 6.95 | 90 | 0.00 |
| 2014-08-05 | 2017 | 2023061 | 582 | 13685432 | 6.94 | 6.94 | 6.64 | 6.67 | 0.27 | -3.89% | 6.66 | 41 | 6.67 | 6 | 0.00 |
| 2014-08-06 | 2017 | 1036750 | 348 | 6783788 | 6.60 | 6.65 | 6.45 | 6.57 | 0.10 | -1.5% | 6.54 | 5 | 6.57 | 10 | 0.00 |
| 2014-08-07 | 2017 | 381809 | 161 | 2512676 | 6.59 | 6.64 | 6.54 | 6.55 | 0.02 | -0.3% | 6.55 | 32 | 6.57 | 1 | 0.00 |
| 2014-08-08 | 2017 | 915527 | 232 | 5915900 | 6.53 | 6.53 | 6.43 | 6.43 | 0.12 | -1.83% | 6.43 | 61 | 6.47 | 14 | 0.00 |
| 2014-08-11 | 2017 | 495001 | 149 | 3220816 | 6.45 | 6.55 | 6.45 | 6.49 | 0.06 | 0.93% | 6.49 | 28 | 6.51 | 3 | 0.00 |
| 2014-08-12 | 2017 | 557866 | 182 | 3632866 | 6.49 | 6.59 | 6.46 | 6.51 | 0.02 | 0.31% | 6.51 | 1 | 6.55 | 2 | 0.00 |
| 2014-08-13 | 2017 | 745360 | 248 | 4915898 | 6.50 | 6.65 | 6.49 | 6.60 | 0.09 | 1.38% | 6.59 | 33 | 6.60 | 1 | 0.00 |
| 2014-08-14 | 2017 | 527180 | 230 | 3456459 | 6.60 | 6.65 | 6.50 | 6.50 | 0.10 | -1.52% | 6.50 | 38 | 6.52 | 1 | 0.00 |
| 2014-08-15 | 2017 | 428891 | 126 | 2793893 | 6.51 | 6.56 | 6.48 | 6.55 | 0.05 | 0.77% | 6.52 | 1 | 6.55 | 96 | 0.00 |
| 2014-08-18 | 2017 | 277000 | 125 | 1792957 | 6.55 | 6.55 | 6.45 | 6.46 | 0.09 | -1.37% | 6.46 | 87 | 6.48 | 4 | 0.00 |
| 2014-08-19 | 2017 | 448778 | 134 | 2919755 | 6.48 | 6.54 | 6.47 | 6.54 | 0.08 | 1.24% | 6.53 | 11 | 6.54 | 7 | 0.00 |
| 2014-08-20 | 2017 | 450275 | 135 | 2948217 | 6.54 | 6.60 | 6.50 | 6.52 | 0.02 | -0.31% | 6.52 | 11 | 6.54 | 11 | 0.00 |
| 2014-08-21 | 2017 | 1807075 | 515 | 12015251 | 6.58 | 6.73 | 6.55 | 6.65 | 0.13 | 1.99% | 6.64 | 5 | 6.65 | 5 | 0.00 |
| 2014-08-22 | 2017 | 8929626 | 1841 | 62346989 | 6.67 | 7.10 | 6.67 | 7.01 | 0.36 | 5.41% | 7.00 | 8 | 7.01 | 100 | 0.00 |
| 2014-08-25 | 2017 | 4698500 | 1071 | 33223948 | 7.11 | 7.16 | 6.92 | 6.99 | 0.02 | -0.29% | 6.99 | 12 | 7.00 | 8 | 0.00 |
| 2014-08-26 | 2017 | 13511347 | 2472 | 100020167 | 6.99 | 7.47 | 6.99 | 7.47 | 0.48 | 6.87% | 7.47 | 2287 | 0.00 | 0 | 0.00 |
| 2014-08-27 | 2017 | 8959082 | 2045 | 64844109 | 7.57 | 7.60 | 7.07 | 7.11 | 0.36 | -4.82% | 7.11 | 73 | 7.12 | 23 | 0.00 |
| 2014-08-28 | 2017 | 3503271 | 906 | 24411622 | 7.11 | 7.11 | 6.91 | 6.93 | 0.18 | -2.53% | 6.93 | 25 | 6.97 | 36 | 0.00 |
| 2014-08-29 | 2017 | 3323870 | 889 | 23569127 | 6.93 | 7.17 | 6.93 | 7.08 | 0.15 | 2.16% | 7.07 | 76 | 7.08 | 19 | 0.00 |
| 2014-09-01 | 2017 | 2861536 | 686 | 19846391 | 7.10 | 7.10 | 6.87 | 6.88 | 0.20 | -2.82% | 6.88 | 10 | 6.90 | 36 | 0.00 |
| 2014-09-02 | 2017 | 2721750 | 718 | 18381536 | 6.88 | 6.90 | 6.66 | 6.69 | 0.19 | -2.76% | 6.69 | 67 | 6.70 | 3 | 0.00 |
| 2014-09-03 | 2017 | 1294986 | 394 | 8756504 | 6.70 | 6.80 | 6.70 | 6.75 | 0.06 | 0.9% | 6.75 | 48 | 6.76 | 20 | 0.00 |
| 2014-09-04 | 2017 | 1823676 | 516 | 12507475 | 6.79 | 6.90 | 6.78 | 6.81 | 0.06 | 0.89% | 6.81 | 76 | 6.83 | 3 | 0.00 |
| 2014-09-05 | 2017 | 4135710 | 1070 | 28851969 | 6.82 | 7.05 | 6.82 | 7.04 | 0.23 | 3.38% | 7.03 | 2 | 7.04 | 25 | 0.00 |
| 2014-09-09 | 2017 | 1824501 | 440 | 12676904 | 7.05 | 7.15 | 6.87 | 6.88 | 0.16 | -2.27% | 6.88 | 28 | 6.89 | 5 | 0.00 |
| 2014-09-10 | 2017 | 1339291 | 325 | 9182102 | 6.88 | 6.96 | 6.81 | 6.88 | 0.00 | 0% | 6.88 | 1 | 6.89 | 3 | 0.00 |
| 2014-09-11 | 2017 | 816229 | 239 | 5587559 | 6.90 | 6.90 | 6.80 | 6.80 | 0.08 | -1.16% | 6.80 | 84 | 6.83 | 1 | 0.00 |
| 2014-09-12 | 2017 | 1146628 | 283 | 7775530 | 6.85 | 6.88 | 6.73 | 6.74 | 0.06 | -0.88% | 6.74 | 6 | 6.75 | 14 | 0.00 |
| 2014-09-15 | 2017 | 955854 | 212 | 6432189 | 6.75 | 6.78 | 6.68 | 6.68 | 0.06 | -0.89% | 6.68 | 81 | 6.69 | 2 | 0.00 |
| 2014-09-16 | 2017 | 633466 | 167 | 4217273 | 6.68 | 6.77 | 6.61 | 6.61 | 0.07 | -1.05% | 6.61 | 49 | 6.62 | 2 | 0.00 |
| 2014-09-17 | 2017 | 554220 | 261 | 3704857 | 6.63 | 6.74 | 6.63 | 6.63 | 0.02 | 0.3% | 6.63 | 83 | 6.67 | 9 | 0.00 |
| 2014-09-18 | 2017 | 920091 | 275 | 6178310 | 6.63 | 6.78 | 6.63 | 6.69 | 0.06 | 0.9% | 6.69 | 17 | 6.70 | 7 | 0.00 |
| 2014-09-19 | 2017 | 438824 | 150 | 2929648 | 6.71 | 6.72 | 6.65 | 6.66 | 0.03 | -0.45% | 6.66 | 90 | 6.70 | 12 | 0.00 |
| 2014-09-22 | 2017 | 398250 | 109 | 2651451 | 6.66 | 6.69 | 6.64 | 6.66 | 0.00 | 0% | 6.66 | 1 | 6.67 | 4 | 0.00 |
| 2014-09-23 | 2017 | 579522 | 163 | 3821817 | 6.60 | 6.66 | 6.58 | 6.59 | 0.07 | -1.05% | 6.59 | 6 | 6.60 | 15 | 0.00 |
| 2014-09-24 | 2017 | 572127 | 235 | 3748773 | 6.59 | 6.61 | 6.50 | 6.55 | 0.04 | -0.61% | 6.55 | 36 | 6.58 | 26 | 0.00 |
| 2014-09-25 | 2017 | 663913 | 175 | 4326583 | 6.60 | 6.63 | 6.45 | 6.48 | 0.07 | -1.07% | 6.48 | 35 | 6.49 | 14 | 0.00 |
| 2014-09-26 | 2017 | 653785 | 194 | 4203024 | 6.41 | 6.48 | 6.40 | 6.43 | 0.05 | -0.77% | 6.43 | 5 | 6.44 | 14 | 0.00 |
| 2014-09-29 | 2017 | 353917 | 118 | 2287428 | 6.45 | 6.52 | 6.43 | 6.46 | 0.03 | 0.47% | 6.45 | 8 | 6.46 | 3 | 0.00 |
| 2014-09-30 | 2017 | 698323 | 266 | 4464402 | 6.46 | 6.46 | 6.33 | 6.46 | 0.00 | 0% | 6.46 | 2 | 6.47 | 45 | 0.00 |
| 2014-10-01 | 2017 | 607231 | 174 | 3978416 | 6.38 | 6.67 | 6.38 | 6.54 | 0.08 | 1.24% | 6.51 | 54 | 6.54 | 19 | 0.00 |
| 2014-10-02 | 2017 | 2914500 | 677 | 19272732 | 6.35 | 6.70 | 6.35 | 6.60 | 0.06 | 0.92% | 6.60 | 11 | 6.62 | 1 | 0.00 |
| 2014-10-03 | 2017 | 310978 | 112 | 2047572 | 6.61 | 6.64 | 6.54 | 6.57 | 0.03 | -0.45% | 6.57 | 64 | 6.59 | 2 | 0.00 |
| 2014-10-06 | 2017 | 370641 | 116 | 2434941 | 6.57 | 6.61 | 6.53 | 6.57 | 0.00 | 0% | 6.54 | 41 | 6.57 | 27 | 0.00 |
| 2014-10-07 | 2017 | 337491 | 119 | 2201362 | 6.54 | 6.55 | 6.50 | 6.51 | 0.06 | -0.91% | 6.51 | 6 | 6.53 | 1 | 0.00 |
| 2014-10-08 | 2017 | 316867 | 108 | 2065911 | 6.49 | 6.58 | 6.48 | 6.50 | 0.01 | -0.15% | 6.50 | 35 | 6.51 | 4 | 0.00 |
| 2014-10-09 | 2017 | 492918 | 144 | 3186119 | 6.52 | 6.54 | 6.40 | 6.42 | 0.08 | -1.23% | 6.42 | 32 | 6.44 | 7 | 0.00 |
| 2014-10-13 | 2017 | 743782 | 213 | 4724824 | 6.38 | 6.40 | 6.30 | 6.35 | 0.07 | -1.09% | 6.33 | 106 | 6.35 | 3 | 0.00 |
| 2014-10-14 | 2017 | 416760 | 122 | 2655021 | 6.30 | 6.45 | 6.30 | 6.36 | 0.01 | 0.16% | 6.36 | 105 | 6.40 | 3 | 0.00 |
| 2014-10-15 | 2017 | 576010 | 202 | 3644310 | 6.37 | 6.42 | 6.30 | 6.30 | 0.06 | -0.94% | 6.30 | 60 | 6.32 | 1 | 0.00 |
| 2014-10-16 | 2017 | 716081 | 220 | 4479751 | 6.26 | 6.35 | 6.20 | 6.27 | 0.03 | -0.48% | 6.26 | 1 | 6.27 | 7 | 0.00 |
| 2014-10-17 | 2017 | 579962 | 194 | 3617094 | 6.30 | 6.33 | 6.21 | 6.22 | 0.05 | -0.8% | 6.22 | 16 | 6.25 | 1 | 0.00 |
| 2014-10-20 | 2017 | 418350 | 145 | 2627314 | 6.33 | 6.33 | 6.24 | 6.26 | 0.04 | 0.64% | 6.25 | 25 | 6.26 | 10 | 0.00 |
| 2014-10-21 | 2017 | 521657 | 159 | 3243583 | 6.26 | 6.26 | 6.20 | 6.22 | 0.04 | -0.64% | 6.21 | 10 | 6.22 | 3 | 0.00 |
| 2014-10-22 | 2017 | 473251 | 179 | 2952387 | 6.27 | 6.28 | 6.22 | 6.27 | 0.05 | 0.8% | 6.24 | 11 | 6.27 | 26 | 0.00 |
| 2014-10-23 | 2017 | 294225 | 124 | 1832086 | 6.26 | 6.26 | 6.21 | 6.22 | 0.05 | -0.8% | 6.22 | 12 | 6.24 | 26 | 0.00 |
| 2014-10-24 | 2017 | 357018 | 178 | 2215258 | 6.22 | 6.24 | 6.18 | 6.18 | 0.04 | -0.64% | 6.18 | 16 | 6.19 | 3 | 0.00 |
| 2014-10-27 | 2017 | 364012 | 169 | 2228771 | 6.19 | 6.22 | 6.05 | 6.08 | 0.10 | -1.62% | 6.08 | 4 | 6.11 | 3 | 0.00 |
| 2014-10-28 | 2017 | 247343 | 131 | 1513524 | 6.09 | 6.17 | 6.08 | 6.15 | 0.07 | 1.15% | 6.12 | 20 | 6.15 | 23 | 0.00 |
| 2014-10-29 | 2017 | 596272 | 171 | 3682109 | 6.15 | 6.21 | 6.15 | 6.19 | 0.04 | 0.65% | 6.18 | 15 | 6.20 | 2 | 0.00 |
| 2014-10-30 | 2017 | 238500 | 84 | 1472033 | 6.20 | 6.20 | 6.15 | 6.20 | 0.01 | 0.16% | 6.20 | 7 | 6.21 | 5 | 0.00 |
| 2014-10-31 | 2017 | 404582 | 145 | 2528218 | 6.23 | 6.28 | 6.20 | 6.27 | 0.07 | 1.13% | 6.26 | 7 | 6.27 | 19 | 0.00 |
| 2014-11-03 | 2017 | 385169 | 198 | 2399032 | 6.27 | 6.28 | 6.19 | 6.22 | 0.05 | -0.8% | 6.21 | 5 | 6.22 | 2 | 0.00 |
| 2014-11-04 | 2017 | 217138 | 103 | 1347126 | 6.20 | 6.24 | 6.18 | 6.23 | 0.01 | 0.16% | 6.20 | 31 | 6.23 | 16 | 0.00 |
| 2014-11-05 | 2017 | 256895 | 114 | 1598100 | 6.18 | 6.26 | 6.18 | 6.25 | 0.02 | 0.32% | 6.22 | 1 | 6.25 | 1 | 0.00 |
| 2014-11-06 | 2017 | 171249 | 66 | 1063029 | 6.20 | 6.24 | 6.19 | 6.20 | 0.05 | -0.8% | 6.19 | 30 | 6.20 | 2 | 0.00 |
| 2014-11-07 | 2017 | 167504 | 84 | 1037177 | 6.20 | 6.24 | 6.16 | 6.21 | 0.01 | 0.16% | 6.20 | 40 | 6.22 | 7 | 0.00 |
| 2014-11-10 | 2017 | 386251 | 146 | 2402885 | 6.21 | 6.25 | 6.18 | 6.20 | 0.01 | -0.16% | 6.20 | 7 | 6.23 | 5 | 0.00 |
| 2014-11-11 | 2017 | 270836 | 89 | 1678453 | 6.21 | 6.23 | 6.18 | 6.18 | 0.02 | -0.32% | 6.18 | 38 | 6.19 | 21 | 0.00 |
| 2014-11-12 | 2017 | 195255 | 95 | 1199274 | 6.19 | 6.19 | 6.09 | 6.15 | 0.03 | -0.49% | 6.12 | 3 | 6.15 | 1 | 0.00 |
| 2014-11-13 | 2017 | 246529 | 84 | 1513078 | 6.10 | 6.16 | 6.10 | 6.12 | 0.03 | -0.49% | 6.12 | 5 | 6.13 | 8 | 0.00 |
| 2014-11-14 | 2017 | 145611 | 64 | 893664 | 6.11 | 6.22 | 6.11 | 6.17 | 0.05 | 0.82% | 6.12 | 19 | 6.17 | 23 | 0.00 |
| 2014-11-17 | 2017 | 383601 | 126 | 2339478 | 6.17 | 6.20 | 6.06 | 6.09 | 0.08 | -1.3% | 6.09 | 3 | 6.10 | 10 | 0.00 |
| 2014-11-18 | 2017 | 681040 | 170 | 4095153 | 6.09 | 6.13 | 5.95 | 6.00 | 0.09 | -1.48% | 5.99 | 15 | 6.00 | 71 | 0.00 |
| 2014-11-19 | 2017 | 737711 | 189 | 4395136 | 5.90 | 6.04 | 5.90 | 6.01 | 0.01 | 0.17% | 6.00 | 2 | 6.03 | 1 | 0.00 |
| 2014-11-20 | 2017 | 463564 | 123 | 2788264 | 6.01 | 6.08 | 5.97 | 6.00 | 0.01 | -0.17% | 6.00 | 8 | 6.03 | 16 | 0.00 |
| 2014-11-21 | 2017 | 696082 | 148 | 4208732 | 6.05 | 6.10 | 6.01 | 6.03 | 0.03 | 0.5% | 6.03 | 74 | 6.08 | 29 | 0.00 |
| 2014-11-24 | 2017 | 524326 | 226 | 3204536 | 6.00 | 6.20 | 6.00 | 6.07 | 0.04 | 0.66% | 6.07 | 10 | 6.11 | 7 | 0.00 |
| 2014-11-25 | 2017 | 167496 | 79 | 1015856 | 6.05 | 6.08 | 6.05 | 6.07 | 0.00 | 0% | 6.07 | 11 | 6.08 | 21 | 0.00 |
| 2014-11-26 | 2017 | 289307 | 69 | 1746516 | 6.07 | 6.09 | 6.01 | 6.05 | 0.02 | -0.33% | 6.04 | 2 | 6.05 | 34 | 0.00 |
| 2014-11-27 | 2017 | 363245 | 87 | 2192360 | 6.05 | 6.08 | 6.01 | 6.02 | 0.03 | -0.5% | 6.02 | 7 | 6.04 | 19 | 0.00 |
| 2014-11-28 | 2017 | 310121 | 103 | 1868253 | 6.03 | 6.06 | 6.00 | 6.00 | 0.02 | -0.33% | 6.00 | 14 | 6.04 | 1 | 0.00 |
| 2014-12-01 | 2017 | 355898 | 97 | 2136014 | 5.90 | 6.09 | 5.90 | 5.98 | 0.02 | -0.33% | 5.98 | 8 | 5.99 | 1 | 0.00 |
| 2014-12-02 | 2017 | 328193 | 119 | 1968118 | 5.98 | 6.04 | 5.96 | 6.01 | 0.03 | 0.5% | 6.00 | 3 | 6.01 | 13 | 0.00 |
| 2014-12-03 | 2017 | 428539 | 152 | 2588291 | 6.01 | 6.09 | 6.01 | 6.07 | 0.06 | 1% | 6.05 | 1 | 6.07 | 28 | 0.00 |
| 2014-12-04 | 2017 | 267908 | 84 | 1627212 | 6.05 | 6.09 | 6.05 | 6.07 | 0.00 | 0% | 6.08 | 5 | 6.09 | 22 | 0.00 |
| 2014-12-05 | 2017 | 807500 | 237 | 4981524 | 6.07 | 6.25 | 6.07 | 6.16 | 0.09 | 1.48% | 6.16 | 30 | 6.17 | 8 | 0.00 |
| 2014-12-08 | 2017 | 630496 | 151 | 3848966 | 6.15 | 6.15 | 6.07 | 6.09 | 0.07 | -1.14% | 6.09 | 13 | 6.11 | 8 | 0.00 |
| 2014-12-09 | 2017 | 419700 | 115 | 2559868 | 6.09 | 6.14 | 6.06 | 6.11 | 0.02 | 0.33% | 6.10 | 2 | 6.11 | 4 | 0.00 |
| 2014-12-10 | 2017 | 119207 | 77 | 724414 | 6.11 | 6.13 | 6.05 | 6.08 | 0.03 | -0.49% | 6.06 | 4 | 6.08 | 5 | 0.00 |
| 2014-12-11 | 2017 | 189500 | 71 | 1146938 | 6.06 | 6.07 | 6.04 | 6.05 | 0.03 | -0.49% | 6.05 | 26 | 6.07 | 3 | 0.00 |
| 2014-12-12 | 2017 | 282100 | 100 | 2669388 | 9.40 | 9.49 | 9.40 | 6.06 | 0.05 | 0.17% | 9.45 | 22 | 9.48 | 20 | 10.86 |
| 2014-12-15 | 2017 | 195007 | 60 | 1181622 | 6.06 | 6.08 | 6.04 | 6.06 | 0.00 | 0% | 6.06 | 47 | 6.07 | 1 | 0.00 |
| 2014-12-16 | 2017 | 406110 | 136 | 2473047 | 6.01 | 6.15 | 6.01 | 6.07 | 0.01 | 0.17% | 6.07 | 56 | 6.08 | 4 | 0.00 |
| 2014-12-17 | 2017 | 245498 | 81 | 1491440 | 6.07 | 6.11 | 6.05 | 6.06 | 0.01 | -0.16% | 6.06 | 7 | 6.07 | 5 | 0.00 |
| 2014-12-18 | 2017 | 147214 | 71 | 892943 | 6.10 | 6.10 | 6.05 | 6.05 | 0.01 | -0.17% | 6.05 | 21 | 6.07 | 17 | 0.00 |
| 2014-12-19 | 2017 | 303319 | 108 | 1843129 | 6.10 | 6.10 | 6.04 | 6.05 | 0.00 | 0% | 6.04 | 40 | 6.09 | 16 | 0.00 |
| 2014-12-22 | 2017 | 247730 | 84 | 1502365 | 6.00 | 6.11 | 6.00 | 6.05 | 0.00 | 0% | 6.05 | 7 | 6.10 | 15 | 0.00 |
| 2014-12-23 | 2017 | 258828 | 89 | 1575717 | 6.10 | 6.11 | 6.06 | 6.07 | 0.02 | 0.33% | 6.07 | 3 | 6.10 | 21 | 0.00 |
| 2014-12-24 | 2017 | 772538 | 232 | 4754089 | 6.11 | 6.19 | 6.08 | 6.18 | 0.11 | 1.81% | 6.15 | 14 | 6.18 | 33 | 0.00 |
| 2014-12-25 | 2017 | 278598 | 117 | 1712319 | 6.15 | 6.18 | 6.12 | 6.15 | 0.03 | -0.49% | 6.14 | 1 | 6.15 | 12 | 0.00 |
| 2014-12-26 | 2017 | 639363 | 243 | 3962876 | 6.15 | 6.24 | 6.15 | 6.20 | 0.05 | 0.81% | 6.20 | 42 | 6.21 | 3 | 0.00 |
| 2014-12-27 | 2017 | 476047 | 157 | 2953407 | 6.23 | 6.25 | 6.17 | 6.21 | 0.01 | 0.16% | 6.21 | 7 | 6.22 | 4 | 0.00 |
| 2014-12-29 | 2017 | 794122 | 265 | 4969626 | 6.25 | 6.29 | 6.21 | 6.22 | 0.01 | 0.16% | 6.22 | 6 | 6.23 | 7 | 0.00 |
| 2014-12-30 | 2017 | 355395 | 125 | 2202854 | 6.23 | 6.24 | 6.17 | 6.17 | 0.05 | -0.8% | 6.17 | 9 | 6.18 | 1 | 0.00 |
| 2014-12-31 | 2017 | 251508 | 109 | 1550737 | 6.15 | 6.19 | 6.15 | 6.16 | 0.01 | -0.16% | 6.16 | 2 | 6.17 | 8 | 0.00 |