聚亨(2022)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 | 5.73 0 0% | 5.84 0.11 1.92% | 5.84 0 0% | 5.84 0 0% | 5.83 -0.01 -0.17% | 5.72 -0.11 -1.89% | 5.78 0.06 1.05% | 5.81 0.03 0.52% | 5.88 0.07 1.2% | 5.89 0.01 0.17% | 5.81 -0.08 -1.36% | 5.80 -0.01 -0.17% | 5.79 -0.01 -0.17% | 5.76 -0.03 -0.52% | 5.78 0.02 0.35% | 5.79 0.01 0.17% | 5.79 0 0% | 5.74 -0.05 -0.86% | 5.78 | |||||||||||||
| 2 月 | 5.66 -0.08 -1.39% | 5.68 0.02 0.35% | 5.67 -0.01 -0.18% | 5.71 0.04 0.71% | 5.70 -0.01 -0.18% | 5.69 -0.01 -0.18% | 5.64 -0.05 -0.88% | 5.62 -0.02 -0.35% | 5.60 -0.02 -0.36% | 5.61 0.01 0.18% | 5.60 -0.01 -0.18% | 5.60 0 0% | 5.60 0 0% | 5.59 -0.01 -0.18% | 5.66 0.07 1.25% | 5.61 -0.05 -0.88% | 5.59 -0.02 -0.36% | 5.62 | ||||||||||||||
| 3 月 | 5.55 -0.04 -0.72% | 5.53 -0.02 -0.36% | 5.56 0.03 0.54% | 5.53 -0.03 -0.54% | 5.52 -0.01 -0.18% | 5.46 -0.06 -1.09% | 5.49 0.03 0.55% | 5.49 0 0% | 5.48 -0.01 -0.18% | 5.48 0 0% | 5.48 0 0% | 5.52 0.04 0.73% | 5.53 0.01 0.18% | 5.49 -0.04 -0.72% | 5.48 -0.01 -0.18% | 5.44 -0.04 -0.73% | 5.45 0.01 0.18% | 5.54 0.09 1.65% | 5.50 -0.04 -0.72% | 5.50 0 0% | 5.53 0.03 0.55% | 5.5 | ||||||||||
| 4 月 | 5.50 -0.03 -0.54% | 5.53 0.03 0.55% | 5.51 -0.02 -0.36% | 5.55 0.04 0.73% | 5.58 0.03 0.54% | 5.66 0.08 1.43% | 5.68 0.02 0.35% | 5.58 -0.1 -1.76% | 5.50 -0.08 -1.43% | 5.53 0.03 0.55% | 5.58 0.05 0.9% | 5.56 -0.02 -0.36% | 5.56 0 0% | 5.73 0.17 3.06% | 5.66 -0.07 -1.22% | 5.58 -0.08 -1.41% | 5.55 -0.03 -0.54% | 5.38 -0.17 -3.06% | 5.32 -0.06 -1.12% | 5.37 0.05 0.94% | 5.35 -0.02 -0.37% | 5.52 | ||||||||||
| 5 月 | 5.28 -0.07 -1.31% | 5.38 0.1 1.89% | 5.38 0 0% | 5.38 0 0% | 5.31 -0.07 -1.3% | 5.29 -0.02 -0.38% | 5.29 0 0% | 5.29 0 0% | 5.31 0.02 0.38% | 5.35 0.04 0.75% | 5.36 0.01 0.19% | 5.34 -0.02 -0.37% | 5.31 -0.03 -0.56% | 5.28 -0.03 -0.56% | 5.27 -0.01 -0.19% | 5.30 0.03 0.57% | 5.30 0 0% | 5.30 0 0% | 5.32 0.02 0.38% | 5.31 -0.01 -0.19% | 5.32 0.01 0.19% | 5.32 | ||||||||||
| 6 月 | 5.32 0 0% | 5.30 -0.02 -0.38% | 5.28 -0.02 -0.38% | 5.28 0 0% | 5.24 -0.04 -0.76% | 5.24 0 0% | 5.22 -0.02 -0.38% | 5.19 -0.03 -0.57% | 5.23 0.04 0.77% | 5.22 -0.01 -0.19% | 5.28 0.06 1.15% | 5.31 0.03 0.57% | 5.27 -0.04 -0.75% | 5.28 0.01 0.19% | 5.19 -0.09 -1.7% | 5.17 -0.02 -0.39% | 5.17 0 0% | 5.25 0.08 1.55% | 5.22 -0.03 -0.57% | 5.21 -0.01 -0.19% | 5.24 | |||||||||||
| 7 月 | 5.25 0.04 0.77% | 5.30 0.05 0.95% | 5.46 0.16 3.02% | 5.55 0.09 1.65% | 5.75 0.2 3.6% | 5.69 -0.06 -1.04% | 5.80 0.11 1.93% | 5.75 -0.05 -0.86% | 5.67 -0.08 -1.39% | 5.69 0.02 0.35% | 5.72 0.03 0.53% | 5.80 0.08 1.4% | 5.83 0.03 0.52% | 6.06 0.23 3.95% | 6.26 0.2 3.3% | 6.30 0.04 0.64% | 6.23 -0.07 -1.11% | 6.21 -0.02 -0.32% | 6.57 0.36 5.8% | 6.34 -0.23 -3.5% | 6.36 0.02 0.32% | 6.23 -0.13 -2.04% | 5.94 | |||||||||
| 8 月 | 6.18 -0.05 -0.8% | 6.32 0.14 2.27% | 6.14 -0.18 -2.85% | 6.09 -0.05 -0.81% | 6.11 0.02 0.33% | 6.00 -0.11 -1.8% | 6.10 0.1 1.67% | 6.05 -0.05 -0.82% | 6.16 0.11 1.82% | 6.10 -0.06 -0.97% | 6.07 -0.03 -0.49% | 6.01 -0.06 -0.99% | 6.03 0.02 0.33% | 6.09 0.06 1% | 6.28 0.19 3.12% | 6.56 0.28 4.46% | 6.81 0.25 3.81% | 7.28 0.47 6.9% | 7.14 -0.14 -1.92% | 6.94 -0.2 -2.8% | 7.10 0.16 2.31% | 6.39 | ||||||||||
| 9 月 | 6.92 -0.18 -2.54% | 6.76 -0.16 -2.31% | 6.78 0.02 0.3% | 6.88 0.1 1.47% | 6.87 -0.01 -0.15% | 6.79 -0.08 -1.16% | 6.67 -0.12 -1.77% | 6.65 -0.02 -0.3% | 6.47 -0.18 -2.71% | 6.36 -0.11 -1.7% | 6.32 -0.04 -0.63% | 6.35 0.03 0.47% | 6.60 0.25 3.94% | 6.58 -0.02 -0.3% | 6.47 -0.11 -1.67% | 6.35 -0.12 -1.85% | 6.41 0.06 0.94% | 6.25 -0.16 -2.5% | 6.18 -0.07 -1.12% | 6.26 0.08 1.29% | 6.26 0 0% | 6.51 | ||||||||||
| 10 月 | 6.20 -0.06 -0.96% | 6.18 -0.02 -0.32% | 6.23 0.05 0.81% | 6.19 -0.04 -0.64% | 6.17 -0.02 -0.32% | 6.11 -0.06 -0.97% | 6.10 -0.01 -0.16% | 5.68 -0.42 -6.89% | 5.70 0.02 0.35% | 5.60 -0.1 -1.75% | 5.61 0.01 0.18% | 5.55 -0.06 -1.07% | 5.58 0.03 0.54% | 5.56 -0.02 -0.36% | 5.58 0.02 0.36% | 5.62 0.04 0.72% | 5.51 -0.11 -1.96% | 5.35 -0.16 -2.9% | 5.47 0.12 2.24% | 5.62 0.15 2.74% | 5.53 -0.09 -1.6% | 5.60 0.07 1.27% | 5.75 | |||||||||
| 11 月 | 5.62 0.02 0.36% | 5.63 0.01 0.18% | 5.90 0.27 4.8% | 5.72 -0.18 -3.05% | 5.80 0.08 1.4% | 5.80 0 0% | 5.70 -0.1 -1.72% | 5.64 -0.06 -1.05% | 5.56 -0.08 -1.42% | 5.55 -0.01 -0.18% | 5.42 -0.13 -2.34% | 5.42 0 0% | 5.79 0.37 6.83% | 5.71 -0.08 -1.38% | 5.71 0 0% | 5.73 0.02 0.35% | 5.78 0.05 0.87% | 5.67 -0.11 -1.9% | 5.62 -0.05 -0.88% | 5.62 0 0% | 5.65 | |||||||||||
| 12 月 | 5.56 -0.06 -1.07% | 5.58 0.02 0.36% | 5.67 0.09 1.61% | 5.73 0.06 1.06% | 5.84 0.11 1.92% | 5.77 -0.07 -1.2% | 5.76 -0.01 -0.17% | 5.76 0 0% | 5.79 0.03 0.52% | 5.80 0.01 0.17% | 5.80 0 0% | 5.79 -0.01 -0.17% | 5.80 0.01 0.17% | 5.79 -0.01 -0.17% | 5.77 -0.02 -0.35% | 5.79 0.02 0.35% | 5.86 0.07 1.21% | 6.05 0.19 3.24% | 6.04 -0.01 -0.17% | 6.11 0.07 1.16% | 6.08 -0.03 -0.49% | 6.07 -0.01 -0.16% | 6.01 -0.06 -0.99% | 6.00 -0.01 -0.17% | 5.84 |
說明:最高漲幅:6.9%最低跌幅:-6.89% 最高價:7.28最低價:5.17平均價:5.76,灰色底表示週末,漲118天(9.57)元,跌161天(-10.29)元,平盤35天
7%=2,6%=2,5%=1,4%=7,3%=8,2%=16,1%=49,0%=68,-0%=1,-1%=2,-2%=11,-3%=21,-4%=53,-5%=73,
| 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 | 2022 | 965029 | 240 | 5489906 | 5.66 | 5.73 | 5.66 | 5.73 | 0.08 | 0% | 5.72 | 1 | 5.73 | 14 | 0.00 |
| 2014-01-03 | 2022 | 1706041 | 416 | 9856972 | 5.72 | 5.86 | 5.66 | 5.84 | 0.11 | 1.92% | 5.83 | 5 | 5.84 | 27 | 0.00 |
| 2014-01-06 | 2022 | 2684360 | 519 | 15757293 | 5.89 | 5.94 | 5.81 | 5.84 | 0.00 | 0% | 5.83 | 40 | 5.84 | 24 | 0.00 |
| 2014-01-07 | 2022 | 1266749 | 247 | 7372536 | 5.80 | 5.86 | 5.79 | 5.84 | 0.00 | 0% | 5.83 | 9 | 5.84 | 13 | 0.00 |
| 2014-01-08 | 2022 | 1265755 | 345 | 7402082 | 5.86 | 5.92 | 5.81 | 5.83 | 0.01 | -0.17% | 5.83 | 4 | 5.84 | 77 | 0.00 |
| 2014-01-09 | 2022 | 1359292 | 326 | 7853901 | 5.82 | 5.85 | 5.72 | 5.72 | 0.11 | -1.89% | 5.72 | 79 | 5.73 | 7 | 0.00 |
| 2014-01-10 | 2022 | 1133134 | 239 | 6554965 | 5.75 | 5.83 | 5.75 | 5.78 | 0.06 | 1.05% | 5.78 | 45 | 5.80 | 26 | 0.00 |
| 2014-01-13 | 2022 | 1452517 | 291 | 8437398 | 5.77 | 5.86 | 5.75 | 5.81 | 0.03 | 0.52% | 5.81 | 10 | 5.83 | 20 | 0.00 |
| 2014-01-14 | 2022 | 2912549 | 597 | 17182218 | 5.78 | 5.98 | 5.78 | 5.88 | 0.07 | 1.2% | 5.87 | 10 | 5.88 | 6 | 0.00 |
| 2014-01-15 | 2022 | 1900990 | 389 | 11176196 | 5.92 | 5.95 | 5.83 | 5.89 | 0.01 | 0.17% | 5.88 | 60 | 5.89 | 72 | 0.00 |
| 2014-01-16 | 2022 | 911532 | 205 | 5329435 | 5.90 | 5.91 | 5.81 | 5.81 | 0.08 | -1.36% | 5.81 | 1 | 5.83 | 5 | 0.00 |
| 2014-01-17 | 2022 | 458198 | 140 | 2663626 | 5.81 | 5.86 | 5.80 | 5.80 | 0.01 | -0.17% | 5.80 | 18 | 5.82 | 1 | 0.00 |
| 2014-01-20 | 2022 | 629143 | 167 | 3654788 | 5.80 | 5.85 | 5.78 | 5.79 | 0.01 | -0.17% | 5.79 | 58 | 5.80 | 2 | 0.00 |
| 2014-01-21 | 2022 | 1650063 | 210 | 9559431 | 5.81 | 5.85 | 5.74 | 5.76 | 0.03 | -0.52% | 5.76 | 22 | 5.79 | 8 | 0.00 |
| 2014-01-22 | 2022 | 1246334 | 186 | 7208198 | 5.75 | 5.83 | 5.74 | 5.78 | 0.02 | 0.35% | 5.78 | 42 | 5.79 | 8 | 0.00 |
| 2014-01-23 | 2022 | 764119 | 219 | 4435630 | 5.78 | 5.82 | 5.78 | 5.79 | 0.01 | 0.17% | 5.79 | 82 | 5.80 | 7 | 0.00 |
| 2014-01-24 | 2022 | 581316 | 149 | 3371041 | 5.80 | 5.82 | 5.77 | 5.79 | 0.00 | 0% | 5.79 | 23 | 5.80 | 30 | 0.00 |
| 2014-01-27 | 2022 | 682680 | 200 | 3937253 | 5.80 | 5.85 | 5.74 | 5.74 | 0.05 | -0.86% | 5.73 | 25 | 5.74 | 3 | 0.00 |
| 2014-02-05 | 2022 | 704280 | 185 | 3984133 | 5.60 | 5.73 | 5.58 | 5.66 | 0.08 | -1.39% | 5.66 | 4 | 5.68 | 5 | 0.00 |
| 2014-02-06 | 2022 | 663547 | 195 | 3763580 | 5.60 | 5.72 | 5.60 | 5.68 | 0.02 | 0.35% | 5.68 | 12 | 5.70 | 25 | 0.00 |
| 2014-02-07 | 2022 | 1136344 | 263 | 6469467 | 5.72 | 5.72 | 5.66 | 5.67 | 0.01 | -0.18% | 5.67 | 10 | 5.70 | 36 | 0.00 |
| 2014-02-10 | 2022 | 819401 | 190 | 4660178 | 5.69 | 5.74 | 5.66 | 5.71 | 0.04 | 0.71% | 5.71 | 14 | 5.72 | 5 | 0.00 |
| 2014-02-11 | 2022 | 626864 | 145 | 3570542 | 5.68 | 5.72 | 5.68 | 5.70 | 0.01 | -0.18% | 5.69 | 16 | 5.70 | 29 | 0.00 |
| 2014-02-12 | 2022 | 766151 | 249 | 4353201 | 5.74 | 5.76 | 5.65 | 5.69 | 0.01 | -0.18% | 5.68 | 7 | 5.69 | 89 | 0.00 |
| 2014-02-13 | 2022 | 414298 | 122 | 2344105 | 5.69 | 5.70 | 5.64 | 5.64 | 0.05 | -0.88% | 5.64 | 6 | 5.65 | 4 | 0.00 |
| 2014-02-14 | 2022 | 1449037 | 354 | 8179069 | 5.65 | 5.69 | 5.62 | 5.62 | 0.02 | -0.35% | 5.62 | 10 | 5.64 | 24 | 0.00 |
| 2014-02-17 | 2022 | 705426 | 145 | 3954769 | 5.57 | 5.65 | 5.57 | 5.60 | 0.02 | -0.36% | 5.60 | 11 | 5.62 | 11 | 0.00 |
| 2014-02-18 | 2022 | 563025 | 122 | 3150902 | 5.58 | 5.63 | 5.58 | 5.61 | 0.01 | 0.18% | 5.61 | 9 | 5.62 | 60 | 0.00 |
| 2014-02-19 | 2022 | 767379 | 155 | 4300389 | 5.62 | 5.65 | 5.58 | 5.60 | 0.01 | -0.18% | 5.60 | 70 | 5.61 | 41 | 0.00 |
| 2014-02-20 | 2022 | 466553 | 139 | 2612584 | 5.60 | 5.63 | 5.58 | 5.60 | 0.00 | 0% | 5.59 | 28 | 5.60 | 8 | 0.00 |
| 2014-02-21 | 2022 | 583588 | 163 | 3276458 | 5.60 | 5.64 | 5.60 | 5.60 | 0.00 | 0% | 5.60 | 319 | 5.61 | 5 | 0.00 |
| 2014-02-24 | 2022 | 567458 | 154 | 3176151 | 5.60 | 5.62 | 5.58 | 5.59 | 0.01 | -0.18% | 5.59 | 7 | 5.61 | 14 | 0.00 |
| 2014-02-25 | 2022 | 768416 | 147 | 4302769 | 5.59 | 5.66 | 5.58 | 5.66 | 0.07 | 1.25% | 5.63 | 2 | 5.66 | 1 | 0.00 |
| 2014-02-26 | 2022 | 333860 | 124 | 1874437 | 5.65 | 5.65 | 5.60 | 5.61 | 0.05 | -0.88% | 5.61 | 16 | 5.62 | 1 | 0.00 |
| 2014-02-27 | 2022 | 1097487 | 192 | 6147191 | 5.60 | 5.64 | 5.57 | 5.59 | 0.02 | -0.36% | 5.59 | 8 | 5.60 | 78 | 0.00 |
| 2014-03-03 | 2022 | 951545 | 209 | 5291531 | 5.58 | 5.58 | 5.54 | 5.55 | 0.04 | -0.72% | 5.55 | 71 | 5.56 | 37 | 0.00 |
| 2014-03-04 | 2022 | 822232 | 186 | 4549267 | 5.50 | 5.58 | 5.50 | 5.53 | 0.02 | -0.36% | 5.53 | 26 | 5.55 | 29 | 0.00 |
| 2014-03-05 | 2022 | 632662 | 150 | 3528712 | 5.58 | 5.62 | 5.54 | 5.56 | 0.03 | 0.54% | 5.55 | 35 | 5.56 | 15 | 0.00 |
| 2014-03-06 | 2022 | 669521 | 182 | 3712811 | 5.56 | 5.58 | 5.52 | 5.53 | 0.03 | -0.54% | 5.53 | 9 | 5.55 | 67 | 0.00 |
| 2014-03-07 | 2022 | 730800 | 174 | 4047655 | 5.53 | 5.58 | 5.51 | 5.52 | 0.01 | -0.18% | 5.52 | 3 | 5.54 | 10 | 0.00 |
| 2014-03-10 | 2022 | 1057803 | 258 | 5779418 | 5.52 | 5.53 | 5.43 | 5.46 | 0.06 | -1.09% | 5.46 | 30 | 5.47 | 2 | 0.00 |
| 2014-03-11 | 2022 | 1074041 | 224 | 5890535 | 5.46 | 5.58 | 5.46 | 5.49 | 0.03 | 0.55% | 5.49 | 31 | 5.50 | 1 | 0.00 |
| 2014-03-12 | 2022 | 352352 | 121 | 1937028 | 5.50 | 5.53 | 5.48 | 5.49 | 0.00 | 0% | 5.49 | 22 | 5.50 | 22 | 0.00 |
| 2014-03-13 | 2022 | 506688 | 107 | 2782446 | 5.50 | 5.54 | 5.48 | 5.48 | 0.01 | -0.18% | 5.48 | 11 | 5.49 | 36 | 0.00 |
| 2014-03-14 | 2022 | 896139 | 198 | 4926008 | 5.47 | 5.55 | 5.47 | 5.48 | 0.00 | 0% | 5.47 | 96 | 5.48 | 2 | 0.00 |
| 2014-03-17 | 2022 | 593829 | 115 | 3262387 | 5.49 | 5.52 | 5.48 | 5.48 | 0.00 | 0% | 5.48 | 1 | 5.49 | 30 | 0.00 |
| 2014-03-18 | 2022 | 639691 | 149 | 3521636 | 5.50 | 5.52 | 5.49 | 5.52 | 0.04 | 0.73% | 5.51 | 1 | 5.52 | 7 | 0.00 |
| 2014-03-19 | 2022 | 971140 | 260 | 5390234 | 5.55 | 5.61 | 5.51 | 5.53 | 0.01 | 0.18% | 5.53 | 20 | 5.54 | 2 | 0.00 |
| 2014-03-20 | 2022 | 582725 | 146 | 3196796 | 5.53 | 5.53 | 5.46 | 5.49 | 0.04 | -0.72% | 5.48 | 10 | 5.50 | 7 | 0.00 |
| 2014-03-21 | 2022 | 915819 | 165 | 5032064 | 5.46 | 5.55 | 5.46 | 5.48 | 0.01 | -0.18% | 5.48 | 24 | 5.49 | 20 | 0.00 |
| 2014-03-24 | 2022 | 1145027 | 241 | 6169063 | 5.37 | 5.44 | 5.30 | 5.44 | 0.04 | -0.73% | 5.43 | 42 | 5.44 | 28 | 0.00 |
| 2014-03-25 | 2022 | 660044 | 349 | 3607971 | 5.43 | 5.50 | 5.43 | 5.45 | 0.01 | 0.18% | 5.45 | 89 | 5.48 | 4 | 0.00 |
| 2014-03-26 | 2022 | 1399891 | 344 | 7684499 | 5.50 | 5.55 | 5.47 | 5.54 | 0.09 | 1.65% | 5.52 | 10 | 5.54 | 28 | 0.00 |
| 2014-03-27 | 2022 | 1009201 | 295 | 5546946 | 5.54 | 5.58 | 5.46 | 5.50 | 0.04 | -0.72% | 5.49 | 3 | 5.50 | 75 | 0.00 |
| 2014-03-28 | 2022 | 899043 | 212 | 4936523 | 5.50 | 5.52 | 5.47 | 5.50 | 0.00 | 0% | 5.50 | 23 | 5.51 | 3 | 0.00 |
| 2014-03-31 | 2022 | 411902 | 168 | 2275215 | 5.50 | 5.54 | 5.50 | 5.53 | 0.03 | 0.55% | 5.53 | 21 | 5.54 | 59 | 0.00 |
| 2014-04-01 | 2022 | 648288 | 180 | 3571978 | 5.52 | 5.53 | 5.50 | 5.50 | 0.03 | -0.54% | 5.50 | 30 | 5.53 | 55 | 0.00 |
| 2014-04-02 | 2022 | 753183 | 236 | 4158695 | 5.50 | 5.56 | 5.48 | 5.53 | 0.03 | 0.55% | 5.52 | 21 | 5.53 | 22 | 0.00 |
| 2014-04-03 | 2022 | 2490649 | 341 | 13769244 | 5.53 | 5.57 | 5.49 | 5.51 | 0.02 | -0.36% | 5.53 | 13 | 5.54 | 12 | 0.00 |
| 2014-04-07 | 2022 | 434283 | 181 | 2409897 | 5.51 | 5.57 | 5.51 | 5.55 | 0.04 | 0.73% | 5.55 | 23 | 5.56 | 16 | 0.00 |
| 2014-04-08 | 2022 | 986542 | 245 | 5495065 | 5.56 | 5.59 | 5.55 | 5.58 | 0.03 | 0.54% | 5.57 | 23 | 5.58 | 69 | 0.00 |
| 2014-04-09 | 2022 | 1544515 | 472 | 8700576 | 5.59 | 5.67 | 5.59 | 5.66 | 0.08 | 1.43% | 5.65 | 111 | 5.66 | 2 | 0.00 |
| 2014-04-10 | 2022 | 1703459 | 350 | 9693187 | 5.66 | 5.75 | 5.65 | 5.68 | 0.02 | 0.35% | 5.68 | 174 | 5.70 | 3 | 0.00 |
| 2014-04-11 | 2022 | 2073401 | 287 | 11713276 | 5.68 | 5.71 | 5.58 | 5.58 | 0.10 | -1.76% | 5.58 | 14 | 5.60 | 89 | 0.00 |
| 2014-04-14 | 2022 | 632637 | 180 | 3499924 | 5.58 | 5.62 | 5.50 | 5.50 | 0.08 | -1.43% | 5.50 | 93 | 5.54 | 13 | 0.00 |
| 2014-04-15 | 2022 | 652143 | 211 | 3597837 | 5.53 | 5.57 | 5.50 | 5.53 | 0.03 | 0.55% | 5.53 | 3 | 5.55 | 27 | 0.00 |
| 2014-04-16 | 2022 | 609091 | 328 | 3370773 | 5.53 | 5.59 | 5.50 | 5.58 | 0.05 | 0.9% | 5.54 | 5 | 5.58 | 13 | 0.00 |
| 2014-04-17 | 2022 | 1021575 | 238 | 5688485 | 5.58 | 5.60 | 5.54 | 5.56 | 0.02 | -0.36% | 5.55 | 56 | 5.57 | 6 | 0.00 |
| 2014-04-18 | 2022 | 1132060 | 303 | 6291776 | 5.56 | 5.58 | 5.55 | 5.56 | 0.00 | 0% | 5.56 | 18 | 5.57 | 11 | 0.00 |
| 2014-04-21 | 2022 | 1638276 | 491 | 9339647 | 5.56 | 5.82 | 5.55 | 5.73 | 0.17 | 3.06% | 5.73 | 11 | 5.74 | 62 | 0.00 |
| 2014-04-22 | 2022 | 646118 | 225 | 3678804 | 5.73 | 5.73 | 5.65 | 5.66 | 0.07 | -1.22% | 5.66 | 20 | 5.68 | 25 | 0.00 |
| 2014-04-23 | 2022 | 621074 | 217 | 3490227 | 5.74 | 5.74 | 5.58 | 5.58 | 0.08 | -1.41% | 5.58 | 3 | 5.62 | 99 | 0.00 |
| 2014-04-24 | 2022 | 682998 | 179 | 3806040 | 5.58 | 5.61 | 5.55 | 5.55 | 0.03 | -0.54% | 5.55 | 68 | 5.57 | 17 | 0.00 |
| 2014-04-25 | 2022 | 1221365 | 301 | 6643415 | 5.56 | 5.58 | 5.33 | 5.38 | 0.17 | -3.06% | 5.38 | 21 | 5.41 | 6 | 0.00 |
| 2014-04-28 | 2022 | 1193550 | 243 | 6362988 | 5.31 | 5.37 | 5.31 | 5.32 | 0.06 | -1.12% | 5.32 | 15 | 5.35 | 32 | 0.00 |
| 2014-04-29 | 2022 | 418696 | 153 | 2252839 | 5.32 | 5.41 | 5.32 | 5.37 | 0.05 | 0.94% | 5.37 | 33 | 5.38 | 13 | 0.00 |
| 2014-04-30 | 2022 | 489300 | 121 | 2626468 | 5.37 | 5.42 | 5.35 | 5.35 | 0.02 | -0.37% | 5.35 | 100 | 5.37 | 22 | 0.00 |
| 2014-05-02 | 2022 | 897240 | 223 | 4680645 | 5.05 | 5.32 | 5.05 | 5.28 | 0.07 | -1.31% | 5.27 | 27 | 5.28 | 18 | 0.00 |
| 2014-05-05 | 2022 | 860747 | 201 | 4612367 | 5.28 | 5.45 | 5.28 | 5.38 | 0.10 | 1.89% | 5.38 | 36 | 5.40 | 3 | 0.00 |
| 2014-05-06 | 2022 | 572890 | 144 | 3071295 | 5.38 | 5.40 | 5.34 | 5.38 | 0.00 | 0% | 5.36 | 10 | 5.38 | 24 | 0.00 |
| 2014-05-07 | 2022 | 234863 | 109 | 1262354 | 5.37 | 5.40 | 5.35 | 5.38 | 0.00 | 0% | 5.37 | 2 | 5.38 | 12 | 0.00 |
| 2014-05-08 | 2022 | 853594 | 204 | 4539273 | 5.38 | 5.38 | 5.29 | 5.31 | 0.07 | -1.3% | 5.31 | 5 | 5.34 | 1 | 0.00 |
| 2014-05-09 | 2022 | 537039 | 172 | 2850281 | 5.33 | 5.34 | 5.29 | 5.29 | 0.02 | -0.38% | 5.29 | 13 | 5.30 | 9 | 0.00 |
| 2014-05-12 | 2022 | 657564 | 184 | 3481964 | 5.29 | 5.35 | 5.27 | 5.29 | 0.00 | 0% | 5.29 | 21 | 5.30 | 10 | 0.00 |
| 2014-05-13 | 2022 | 808310 | 161 | 4292530 | 5.29 | 5.38 | 5.28 | 5.29 | 0.00 | 0% | 5.29 | 10 | 5.32 | 20 | 0.00 |
| 2014-05-14 | 2022 | 372294 | 94 | 1970545 | 5.30 | 5.31 | 5.28 | 5.31 | 0.02 | 0.38% | 5.29 | 29 | 5.31 | 4 | 0.00 |
| 2014-05-15 | 2022 | 881386 | 213 | 4705050 | 5.31 | 5.38 | 5.29 | 5.35 | 0.04 | 0.75% | 5.35 | 4 | 5.36 | 16 | 0.00 |
| 2014-05-16 | 2022 | 651973 | 146 | 3502302 | 5.40 | 5.40 | 5.35 | 5.36 | 0.01 | 0.19% | 5.35 | 156 | 5.36 | 5 | 0.00 |
| 2014-05-19 | 2022 | 548549 | 102 | 2942607 | 5.40 | 5.41 | 5.34 | 5.34 | 0.02 | -0.37% | 5.34 | 45 | 5.37 | 10 | 0.00 |
| 2014-05-20 | 2022 | 549842 | 111 | 2926090 | 5.35 | 5.35 | 5.31 | 5.31 | 0.03 | -0.56% | 5.31 | 31 | 5.33 | 3 | 0.00 |
| 2014-05-21 | 2022 | 419569 | 125 | 2223182 | 5.31 | 5.31 | 5.28 | 5.28 | 0.03 | -0.56% | 5.28 | 17 | 5.29 | 2 | 0.00 |
| 2014-05-22 | 2022 | 565482 | 122 | 2991569 | 5.30 | 5.32 | 5.27 | 5.27 | 0.01 | -0.19% | 5.27 | 80 | 5.29 | 2 | 0.00 |
| 2014-05-23 | 2022 | 350868 | 89 | 1863941 | 5.35 | 5.35 | 5.29 | 5.30 | 0.03 | 0.57% | 5.30 | 7 | 5.31 | 7 | 0.00 |
| 2014-05-26 | 2022 | 796942 | 149 | 4231282 | 5.31 | 5.35 | 5.30 | 5.30 | 0.00 | 0% | 5.30 | 6 | 5.33 | 18 | 0.00 |
| 2014-05-27 | 2022 | 278995 | 86 | 1478956 | 5.30 | 5.33 | 5.29 | 5.30 | 0.00 | 0% | 5.29 | 64 | 5.30 | 13 | 0.00 |
| 2014-05-28 | 2022 | 584238 | 160 | 3098699 | 5.30 | 5.32 | 5.29 | 5.32 | 0.02 | 0.38% | 5.32 | 1 | 5.33 | 39 | 0.00 |
| 2014-05-29 | 2022 | 331782 | 100 | 1760521 | 5.32 | 5.32 | 5.29 | 5.31 | 0.01 | -0.19% | 5.30 | 6 | 5.31 | 9 | 0.00 |
| 2014-05-30 | 2022 | 843192 | 153 | 4481396 | 5.31 | 5.35 | 5.29 | 5.32 | 0.01 | 0.19% | 5.31 | 25 | 5.32 | 11 | 0.00 |
| 2014-06-03 | 2022 | 346042 | 90 | 1835903 | 5.32 | 5.33 | 5.30 | 5.32 | 0.00 | 0% | 5.32 | 4 | 5.33 | 24 | 0.00 |
| 2014-06-04 | 2022 | 742713 | 143 | 3938736 | 5.32 | 5.32 | 5.29 | 5.30 | 0.02 | -0.38% | 5.30 | 1 | 5.31 | 3 | 0.00 |
| 2014-06-05 | 2022 | 732491 | 163 | 3873622 | 5.30 | 5.32 | 5.27 | 5.28 | 0.02 | -0.38% | 5.28 | 44 | 5.30 | 84 | 0.00 |
| 2014-06-06 | 2022 | 593332 | 126 | 3133650 | 5.28 | 5.31 | 5.27 | 5.28 | 0.00 | 0% | 5.28 | 21 | 5.29 | 10 | 0.00 |
| 2014-06-09 | 2022 | 1072628 | 248 | 5629743 | 5.29 | 5.29 | 5.22 | 5.24 | 0.04 | -0.76% | 5.23 | 26 | 5.24 | 17 | 0.00 |
| 2014-06-10 | 2022 | 652839 | 172 | 3420110 | 5.24 | 5.27 | 5.22 | 5.24 | 0.00 | 0% | 5.24 | 21 | 5.25 | 22 | 0.00 |
| 2014-06-11 | 2022 | 676124 | 176 | 3538671 | 5.24 | 5.26 | 5.21 | 5.22 | 0.02 | -0.38% | 5.22 | 2 | 5.24 | 22 | 0.00 |
| 2014-06-12 | 2022 | 866760 | 210 | 4491311 | 5.22 | 5.25 | 5.12 | 5.19 | 0.03 | -0.57% | 5.17 | 15 | 5.19 | 13 | 0.00 |
| 2014-06-13 | 2022 | 999386 | 200 | 5175018 | 5.17 | 5.25 | 5.13 | 5.23 | 0.04 | 0.77% | 5.22 | 4 | 5.23 | 22 | 0.00 |
| 2014-06-16 | 2022 | 382627 | 115 | 1992502 | 5.23 | 5.23 | 5.19 | 5.22 | 0.01 | -0.19% | 5.21 | 18 | 5.22 | 123 | 0.00 |
| 2014-06-17 | 2022 | 961781 | 273 | 5075208 | 5.21 | 5.35 | 5.21 | 5.28 | 0.06 | 1.15% | 5.27 | 43 | 5.28 | 1 | 0.00 |
| 2014-06-18 | 2022 | 852021 | 350 | 4515799 | 5.26 | 5.33 | 5.25 | 5.31 | 0.03 | 0.57% | 5.30 | 200 | 5.32 | 15 | 0.00 |
| 2014-06-19 | 2022 | 587067 | 144 | 3103153 | 5.31 | 5.33 | 5.27 | 5.27 | 0.04 | -0.75% | 5.26 | 54 | 5.27 | 35 | 0.00 |
| 2014-06-20 | 2022 | 545229 | 133 | 2884710 | 5.30 | 5.33 | 5.27 | 5.28 | 0.01 | 0.19% | 5.28 | 70 | 5.30 | 15 | 0.00 |
| 2014-06-23 | 2022 | 788723 | 189 | 4127724 | 5.30 | 5.30 | 5.19 | 5.19 | 0.09 | -1.7% | 5.19 | 38 | 5.20 | 2 | 0.00 |
| 2014-06-24 | 2022 | 847460 | 205 | 4387060 | 5.18 | 5.24 | 5.15 | 5.17 | 0.02 | -0.39% | 5.17 | 31 | 5.19 | 31 | 0.00 |
| 2014-06-25 | 2022 | 750028 | 148 | 3871299 | 5.17 | 5.20 | 5.15 | 5.17 | 0.00 | 0% | 5.16 | 17 | 5.17 | 3 | 0.00 |
| 2014-06-26 | 2022 | 870742 | 231 | 4519440 | 5.17 | 5.25 | 5.15 | 5.25 | 0.08 | 1.55% | 5.25 | 8 | 5.27 | 6 | 0.00 |
| 2014-06-27 | 2022 | 751393 | 186 | 3925597 | 5.25 | 5.26 | 5.19 | 5.22 | 0.03 | -0.57% | 5.22 | 38 | 5.24 | 5 | 0.00 |
| 2014-06-30 | 2022 | 578216 | 148 | 3017741 | 5.22 | 5.25 | 5.20 | 5.21 | 0.01 | -0.19% | 5.21 | 53 | 5.22 | 11 | 0.00 |
| 2014-07-01 | 2022 | 1016404 | 201 | 5340626 | 5.22 | 5.28 | 5.22 | 5.25 | 0.04 | 0.77% | 5.24 | 27 | 5.25 | 106 | 0.00 |
| 2014-07-02 | 2022 | 3268553 | 583 | 17484781 | 5.27 | 5.46 | 5.27 | 5.30 | 0.05 | 0.95% | 5.30 | 70 | 5.31 | 69 | 0.00 |
| 2014-07-03 | 2022 | 3129815 | 584 | 17032937 | 5.30 | 5.48 | 5.30 | 5.46 | 0.16 | 3.02% | 5.45 | 63 | 5.46 | 135 | 0.00 |
| 2014-07-04 | 2022 | 2215210 | 498 | 12315756 | 5.50 | 5.60 | 5.50 | 5.55 | 0.09 | 1.65% | 5.55 | 84 | 5.56 | 215 | 0.00 |
| 2014-07-07 | 2022 | 3585988 | 792 | 20412623 | 5.60 | 5.75 | 5.60 | 5.75 | 0.20 | 3.6% | 5.75 | 5 | 5.76 | 72 | 0.00 |
| 2014-07-08 | 2022 | 2076455 | 374 | 11819288 | 5.75 | 5.79 | 5.65 | 5.69 | 0.06 | -1.04% | 5.67 | 10 | 5.69 | 5 | 0.00 |
| 2014-07-09 | 2022 | 3840796 | 810 | 22329780 | 5.79 | 5.87 | 5.77 | 5.80 | 0.11 | 1.93% | 5.80 | 510 | 5.83 | 43 | 0.00 |
| 2014-07-10 | 2022 | 2628761 | 480 | 15235664 | 5.80 | 5.86 | 5.74 | 5.75 | 0.05 | -0.86% | 5.74 | 67 | 5.75 | 141 | 0.00 |
| 2014-07-11 | 2022 | 2145941 | 394 | 12286333 | 5.71 | 5.80 | 5.65 | 5.67 | 0.08 | -1.39% | 5.67 | 11 | 5.69 | 12 | 0.00 |
| 2014-07-14 | 2022 | 1448218 | 244 | 8248019 | 5.67 | 5.75 | 5.67 | 5.69 | 0.02 | 0.35% | 5.68 | 53 | 5.69 | 7 | 0.00 |
| 2014-07-15 | 2022 | 1261879 | 241 | 7277549 | 5.69 | 5.80 | 5.69 | 5.72 | 0.03 | 0.53% | 5.72 | 36 | 5.76 | 35 | 0.00 |
| 2014-07-16 | 2022 | 1840141 | 486 | 10690167 | 5.70 | 5.86 | 5.70 | 5.80 | 0.08 | 1.4% | 5.80 | 101 | 5.81 | 1 | 0.00 |
| 2014-07-17 | 2022 | 1228135 | 292 | 7148405 | 5.79 | 5.85 | 5.79 | 5.83 | 0.03 | 0.52% | 5.83 | 29 | 5.84 | 21 | 0.00 |
| 2014-07-18 | 2022 | 3995477 | 805 | 23959018 | 5.83 | 6.10 | 5.82 | 6.06 | 0.23 | 3.95% | 6.04 | 69 | 6.06 | 13 | 0.00 |
| 2014-07-21 | 2022 | 6410088 | 1116 | 40114218 | 6.10 | 6.34 | 6.10 | 6.26 | 0.20 | 3.3% | 6.26 | 8 | 6.27 | 79 | 0.00 |
| 2014-07-22 | 2022 | 4935214 | 881 | 30855638 | 6.31 | 6.38 | 6.14 | 6.30 | 0.04 | 0.64% | 6.29 | 32 | 6.30 | 27 | 0.00 |
| 2014-07-24 | 2022 | 3201748 | 583 | 19963596 | 6.37 | 6.37 | 6.19 | 6.23 | 0.07 | -1.11% | 6.23 | 23 | 6.24 | 29 | 0.00 |
| 2014-07-25 | 2022 | 1745409 | 370 | 10845370 | 6.28 | 6.28 | 6.17 | 6.21 | 0.02 | -0.32% | 6.21 | 11 | 6.22 | 5 | 0.00 |
| 2014-07-28 | 2022 | 7452512 | 1545 | 48846479 | 6.39 | 6.64 | 6.26 | 6.57 | 0.36 | 5.8% | 6.57 | 1 | 6.58 | 103 | 0.00 |
| 2014-07-29 | 2022 | 5743242 | 1122 | 37085209 | 6.57 | 6.62 | 6.30 | 6.34 | 0.23 | -3.5% | 6.34 | 14 | 6.35 | 10 | 0.00 |
| 2014-07-30 | 2022 | 1539564 | 408 | 9795485 | 6.35 | 6.43 | 6.33 | 6.36 | 0.02 | 0.32% | 6.35 | 40 | 6.36 | 10 | 0.00 |
| 2014-07-31 | 2022 | 1930251 | 461 | 12146234 | 6.36 | 6.40 | 6.23 | 6.23 | 0.13 | -2.04% | 6.23 | 2 | 6.24 | 37 | 0.00 |
| 2014-08-01 | 2022 | 1738548 | 399 | 10722521 | 6.13 | 6.23 | 6.09 | 6.18 | 0.05 | -0.8% | 6.18 | 22 | 6.20 | 35 | 0.00 |
| 2014-08-04 | 2022 | 2343754 | 555 | 14800906 | 6.20 | 6.38 | 6.19 | 6.32 | 0.14 | 2.27% | 6.32 | 7 | 6.33 | 22 | 0.00 |
| 2014-08-05 | 2022 | 2049694 | 424 | 12669770 | 6.32 | 6.35 | 6.10 | 6.14 | 0.18 | -2.85% | 6.14 | 120 | 6.16 | 1 | 0.00 |
| 2014-08-06 | 2022 | 1641141 | 397 | 10024119 | 6.11 | 6.19 | 6.04 | 6.09 | 0.05 | -0.81% | 6.09 | 84 | 6.10 | 40 | 0.00 |
| 2014-08-07 | 2022 | 1094707 | 203 | 6708638 | 6.09 | 6.18 | 6.06 | 6.11 | 0.02 | 0.33% | 6.11 | 16 | 6.12 | 14 | 0.00 |
| 2014-08-08 | 2022 | 1127652 | 293 | 6779806 | 6.06 | 6.13 | 5.93 | 6.00 | 0.11 | -1.8% | 6.00 | 299 | 6.01 | 15 | 0.00 |
| 2014-08-11 | 2022 | 752466 | 195 | 4574956 | 6.00 | 6.15 | 6.00 | 6.10 | 0.10 | 1.67% | 6.09 | 2 | 6.10 | 2 | 0.00 |
| 2014-08-12 | 2022 | 825510 | 226 | 5014482 | 6.02 | 6.15 | 6.02 | 6.05 | 0.05 | -0.82% | 6.05 | 30 | 6.08 | 2 | 0.00 |
| 2014-08-13 | 2022 | 995566 | 220 | 6104272 | 6.04 | 6.16 | 6.04 | 6.16 | 0.11 | 1.82% | 6.15 | 4 | 6.16 | 21 | 0.00 |
| 2014-08-14 | 2022 | 978650 | 310 | 6033813 | 6.16 | 6.25 | 6.10 | 6.10 | 0.06 | -0.97% | 6.10 | 93 | 6.13 | 16 | 0.00 |
| 2014-08-15 | 2022 | 1136506 | 233 | 6912461 | 6.11 | 6.12 | 6.05 | 6.07 | 0.03 | -0.49% | 6.06 | 23 | 6.07 | 118 | 0.00 |
| 2014-08-18 | 2022 | 1062454 | 239 | 6380334 | 6.06 | 6.07 | 5.98 | 6.01 | 0.06 | -0.99% | 6.00 | 10 | 6.01 | 7 | 0.00 |
| 2014-08-19 | 2022 | 937053 | 179 | 5637588 | 6.01 | 6.06 | 6.00 | 6.03 | 0.02 | 0.33% | 6.02 | 15 | 6.05 | 42 | 0.00 |
| 2014-08-20 | 2022 | 885571 | 233 | 5399973 | 6.03 | 6.15 | 6.02 | 6.09 | 0.06 | 1% | 6.08 | 8 | 6.09 | 2 | 0.00 |
| 2014-08-21 | 2022 | 3622377 | 721 | 22601070 | 6.10 | 6.29 | 6.10 | 6.28 | 0.19 | 3.12% | 6.26 | 15 | 6.28 | 59 | 0.00 |
| 2014-08-22 | 2022 | 7241178 | 1355 | 47406068 | 6.37 | 6.63 | 6.32 | 6.56 | 0.28 | 4.46% | 6.55 | 100 | 6.56 | 13 | 0.00 |
| 2014-08-25 | 2022 | 8192272 | 1772 | 55448570 | 6.57 | 6.94 | 6.56 | 6.81 | 0.25 | 3.81% | 6.81 | 39 | 6.82 | 34 | 0.00 |
| 2014-08-26 | 2022 | 26104042 | 3668 | 189595062 | 7.20 | 7.28 | 7.01 | 7.28 | 0.47 | 6.9% | 7.28 | 5046 | 0.00 | 0 | 0.00 |
| 2014-08-27 | 2022 | 18232725 | 3392 | 131969265 | 7.45 | 7.49 | 6.78 | 7.14 | 0.14 | -1.92% | 7.14 | 47 | 7.15 | 14 | 0.00 |
| 2014-08-28 | 2022 | 6762509 | 1493 | 46814266 | 7.10 | 7.10 | 6.80 | 6.94 | 0.20 | -2.8% | 6.94 | 34 | 6.95 | 34 | 0.00 |
| 2014-08-29 | 2022 | 4673294 | 1150 | 33085302 | 6.94 | 7.20 | 6.89 | 7.10 | 0.16 | 2.31% | 7.09 | 3 | 7.10 | 90 | 0.00 |
| 2014-09-01 | 2022 | 4638882 | 1037 | 32457204 | 7.17 | 7.17 | 6.91 | 6.92 | 0.18 | -2.54% | 6.92 | 17 | 6.93 | 6 | 0.00 |
| 2014-09-02 | 2022 | 4512104 | 942 | 30680364 | 6.92 | 6.92 | 6.71 | 6.76 | 0.16 | -2.31% | 6.75 | 56 | 6.76 | 6 | 0.00 |
| 2014-09-03 | 2022 | 2599335 | 617 | 17750006 | 6.78 | 6.90 | 6.77 | 6.78 | 0.02 | 0.3% | 6.78 | 44 | 6.79 | 75 | 0.00 |
| 2014-09-04 | 2022 | 1951952 | 527 | 13372037 | 6.84 | 6.94 | 6.78 | 6.88 | 0.10 | 1.47% | 6.87 | 33 | 6.88 | 22 | 0.00 |
| 2014-09-05 | 2022 | 2653397 | 637 | 18307023 | 6.98 | 6.98 | 6.82 | 6.87 | 0.01 | -0.15% | 6.87 | 15 | 6.88 | 10 | 0.00 |
| 2014-09-09 | 2022 | 1597784 | 421 | 10919599 | 6.96 | 6.96 | 6.79 | 6.79 | 0.08 | -1.16% | 6.79 | 116 | 6.81 | 1 | 0.00 |
| 2014-09-10 | 2022 | 1971608 | 481 | 13217947 | 6.81 | 6.81 | 6.66 | 6.67 | 0.12 | -1.77% | 6.67 | 134 | 6.68 | 5 | 0.00 |
| 2014-09-11 | 2022 | 2255176 | 423 | 14998065 | 6.68 | 6.70 | 6.58 | 6.65 | 0.02 | -0.3% | 6.65 | 31 | 6.66 | 25 | 0.00 |
| 2014-09-12 | 2022 | 2621124 | 507 | 17146532 | 6.65 | 6.67 | 6.45 | 6.47 | 0.18 | -2.71% | 6.47 | 127 | 6.48 | 2 | 0.00 |
| 2014-09-15 | 2022 | 2461537 | 449 | 15778023 | 6.40 | 6.47 | 6.32 | 6.36 | 0.11 | -1.7% | 6.35 | 66 | 6.36 | 11 | 0.00 |
| 2014-09-16 | 2022 | 1662396 | 328 | 10529404 | 6.36 | 6.39 | 6.28 | 6.32 | 0.04 | -0.63% | 6.32 | 7 | 6.33 | 4 | 0.00 |
| 2014-09-17 | 2022 | 1404919 | 403 | 8995802 | 6.38 | 6.46 | 6.35 | 6.35 | 0.03 | 0.47% | 6.35 | 16 | 6.36 | 13 | 0.00 |
| 2014-09-18 | 2022 | 2463636 | 605 | 16169464 | 6.43 | 6.65 | 6.36 | 6.60 | 0.25 | 3.94% | 6.59 | 1 | 6.60 | 7 | 0.00 |
| 2014-09-19 | 2022 | 1239594 | 343 | 8062948 | 6.60 | 6.62 | 6.41 | 6.58 | 0.02 | -0.3% | 6.55 | 3 | 6.58 | 28 | 0.00 |
| 2014-09-22 | 2022 | 1233004 | 269 | 8023319 | 6.57 | 6.57 | 6.47 | 6.47 | 0.11 | -1.67% | 6.47 | 175 | 6.48 | 5 | 0.00 |
| 2014-09-23 | 2022 | 1618752 | 359 | 10334054 | 6.47 | 6.47 | 6.35 | 6.35 | 0.12 | -1.85% | 6.35 | 95 | 6.38 | 9 | 0.00 |
| 2014-09-24 | 2022 | 921492 | 347 | 5874186 | 6.34 | 6.43 | 6.30 | 6.41 | 0.06 | 0.94% | 6.41 | 1 | 6.42 | 7 | 0.00 |
| 2014-09-25 | 2022 | 1499415 | 374 | 9471632 | 6.42 | 6.44 | 6.25 | 6.25 | 0.16 | -2.5% | 6.25 | 164 | 6.26 | 6 | 0.00 |
| 2014-09-26 | 2022 | 1466213 | 281 | 9021132 | 6.18 | 6.23 | 6.10 | 6.18 | 0.07 | -1.12% | 6.18 | 47 | 6.20 | 27 | 0.00 |
| 2014-09-29 | 2022 | 581570 | 177 | 3625682 | 6.19 | 6.29 | 6.19 | 6.26 | 0.08 | 1.29% | 6.23 | 37 | 6.26 | 12 | 0.00 |
| 2014-09-30 | 2022 | 1901985 | 482 | 11700528 | 6.20 | 6.26 | 6.06 | 6.26 | 0.00 | 0% | 6.25 | 101 | 6.26 | 67 | 0.00 |
| 2014-10-01 | 2022 | 920649 | 182 | 5701646 | 6.20 | 6.25 | 6.16 | 6.20 | 0.06 | -0.96% | 6.20 | 16 | 6.23 | 65 | 0.00 |
| 2014-10-02 | 2022 | 594709 | 186 | 3671967 | 6.20 | 6.24 | 6.11 | 6.18 | 0.02 | -0.32% | 6.18 | 22 | 6.20 | 2 | 0.00 |
| 2014-10-03 | 2022 | 578170 | 155 | 3594591 | 6.18 | 6.25 | 6.18 | 6.23 | 0.05 | 0.81% | 6.22 | 16 | 6.23 | 23 | 0.00 |
| 2014-10-06 | 2022 | 534144 | 108 | 3310754 | 6.25 | 6.25 | 6.18 | 6.19 | 0.04 | -0.64% | 6.19 | 2 | 6.23 | 15 | 0.00 |
| 2014-10-07 | 2022 | 711469 | 171 | 4399994 | 6.19 | 6.20 | 6.16 | 6.17 | 0.02 | -0.32% | 6.17 | 7 | 6.19 | 16 | 0.00 |
| 2014-10-08 | 2022 | 1032389 | 200 | 6331453 | 6.07 | 6.20 | 6.07 | 6.11 | 0.06 | -0.97% | 6.11 | 16 | 6.13 | 25 | 0.00 |
| 2014-10-09 | 2022 | 933796 | 253 | 5710190 | 6.15 | 6.15 | 6.08 | 6.10 | 0.01 | -0.16% | 6.10 | 2 | 6.11 | 14 | 0.00 |
| 2014-10-13 | 2022 | 2004660 | 491 | 11646423 | 6.00 | 6.00 | 5.68 | 5.68 | 0.42 | -6.89% | 0.00 | 0 | 5.68 | 216 | 0.00 |
| 2014-10-14 | 2022 | 1759847 | 360 | 9948170 | 5.61 | 5.76 | 5.55 | 5.70 | 0.02 | 0.35% | 5.70 | 5 | 5.73 | 3 | 0.00 |
| 2014-10-15 | 2022 | 908645 | 351 | 5147372 | 5.70 | 5.80 | 5.60 | 5.60 | 0.10 | -1.75% | 5.57 | 30 | 5.60 | 4 | 0.00 |
| 2014-10-16 | 2022 | 1414296 | 358 | 7875540 | 5.60 | 5.69 | 5.50 | 5.61 | 0.01 | 0.18% | 5.61 | 16 | 5.63 | 17 | 0.00 |
| 2014-10-17 | 2022 | 682699 | 285 | 3815232 | 5.61 | 5.63 | 5.55 | 5.55 | 0.06 | -1.07% | 5.55 | 23 | 5.56 | 12 | 0.00 |
| 2014-10-20 | 2022 | 711041 | 236 | 3989361 | 5.66 | 5.68 | 5.57 | 5.58 | 0.03 | 0.54% | 5.58 | 9 | 5.59 | 13 | 0.00 |
| 2014-10-21 | 2022 | 515905 | 195 | 2870990 | 5.58 | 5.65 | 5.52 | 5.56 | 0.02 | -0.36% | 5.55 | 5 | 5.56 | 6 | 0.00 |
| 2014-10-22 | 2022 | 633945 | 253 | 3540875 | 5.57 | 5.61 | 5.55 | 5.58 | 0.02 | 0.36% | 5.58 | 66 | 5.59 | 6 | 0.00 |
| 2014-10-23 | 2022 | 672473 | 214 | 3763609 | 5.56 | 5.63 | 5.55 | 5.62 | 0.04 | 0.72% | 5.61 | 18 | 5.62 | 9 | 0.00 |
| 2014-10-24 | 2022 | 664258 | 256 | 3674593 | 5.62 | 5.62 | 5.50 | 5.51 | 0.11 | -1.96% | 5.51 | 10 | 5.53 | 21 | 0.00 |
| 2014-10-27 | 2022 | 768695 | 313 | 4144985 | 5.51 | 5.51 | 5.31 | 5.35 | 0.16 | -2.9% | 5.34 | 33 | 5.35 | 30 | 0.00 |
| 2014-10-28 | 2022 | 322095 | 152 | 1753308 | 5.40 | 5.49 | 5.38 | 5.47 | 0.12 | 2.24% | 5.46 | 5 | 5.47 | 3 | 0.00 |
| 2014-10-29 | 2022 | 1452739 | 319 | 8023875 | 5.50 | 5.71 | 5.49 | 5.62 | 0.15 | 2.74% | 5.62 | 14 | 5.63 | 52 | 0.00 |
| 2014-10-30 | 2022 | 452196 | 135 | 2506842 | 5.60 | 5.60 | 5.52 | 5.53 | 0.09 | -1.6% | 5.53 | 4 | 5.54 | 2 | 0.00 |
| 2014-10-31 | 2022 | 626842 | 210 | 3498700 | 5.56 | 5.63 | 5.50 | 5.60 | 0.07 | 1.27% | 5.60 | 15 | 5.61 | 3 | 0.00 |
| 2014-11-03 | 2022 | 384603 | 187 | 2156931 | 5.66 | 5.66 | 5.56 | 5.62 | 0.02 | 0.36% | 5.61 | 25 | 5.62 | 6 | 0.00 |
| 2014-11-04 | 2022 | 433394 | 117 | 2435400 | 5.61 | 5.65 | 5.60 | 5.63 | 0.01 | 0.18% | 5.63 | 3 | 5.64 | 7 | 0.00 |
| 2014-11-05 | 2022 | 1037799 | 257 | 5955414 | 5.63 | 5.95 | 5.60 | 5.90 | 0.27 | 4.8% | 5.90 | 5 | 5.91 | 2 | 0.00 |
| 2014-11-06 | 2022 | 759004 | 185 | 4385270 | 5.89 | 5.89 | 5.72 | 5.72 | 0.18 | -3.05% | 5.72 | 2 | 5.75 | 6 | 0.00 |
| 2014-11-07 | 2022 | 450634 | 122 | 2600104 | 5.72 | 5.80 | 5.72 | 5.80 | 0.08 | 1.4% | 5.80 | 56 | 5.81 | 14 | 0.00 |
| 2014-11-10 | 2022 | 493497 | 157 | 2852245 | 5.81 | 5.84 | 5.73 | 5.80 | 0.00 | 0% | 5.77 | 1 | 5.80 | 2 | 0.00 |
| 2014-11-11 | 2022 | 652484 | 147 | 3747602 | 5.80 | 5.80 | 5.70 | 5.70 | 0.10 | -1.72% | 5.70 | 175 | 5.75 | 19 | 0.00 |
| 2014-11-12 | 2022 | 478897 | 122 | 2700751 | 5.62 | 5.74 | 5.60 | 5.64 | 0.06 | -1.05% | 5.63 | 10 | 5.64 | 109 | 0.00 |
| 2014-11-13 | 2022 | 545680 | 131 | 3046887 | 5.63 | 5.63 | 5.55 | 5.56 | 0.08 | -1.42% | 5.56 | 14 | 5.58 | 10 | 0.00 |
| 2014-11-14 | 2022 | 635525 | 162 | 3524603 | 5.56 | 5.58 | 5.51 | 5.55 | 0.01 | -0.18% | 5.55 | 29 | 5.57 | 6 | 0.00 |
| 2014-11-17 | 2022 | 1165755 | 218 | 6430724 | 5.55 | 5.60 | 5.42 | 5.42 | 0.13 | -2.34% | 5.42 | 6 | 5.55 | 10 | 0.00 |
| 2014-11-18 | 2022 | 603804 | 166 | 3292817 | 5.49 | 5.50 | 5.41 | 5.42 | 0.00 | 0% | 5.42 | 1 | 5.45 | 22 | 0.00 |
| 2014-11-19 | 2022 | 4213112 | 759 | 23175818 | 5.40 | 5.79 | 5.30 | 5.79 | 0.37 | 6.83% | 5.79 | 1794 | 0.00 | 0 | 0.00 |
| 2014-11-20 | 2022 | 1682639 | 416 | 9714585 | 5.79 | 5.88 | 5.71 | 5.71 | 0.08 | -1.38% | 5.70 | 43 | 5.78 | 1 | 0.00 |
| 2014-11-21 | 2022 | 476509 | 188 | 2721544 | 5.68 | 5.79 | 5.65 | 5.71 | 0.00 | 0% | 5.70 | 8 | 5.71 | 8 | 0.00 |
| 2014-11-24 | 2022 | 525471 | 206 | 3032419 | 5.73 | 5.83 | 5.71 | 5.73 | 0.02 | 0.35% | 5.73 | 26 | 5.77 | 75 | 0.00 |
| 2014-11-25 | 2022 | 666820 | 161 | 3827672 | 5.73 | 5.80 | 5.70 | 5.78 | 0.05 | 0.87% | 5.73 | 25 | 5.78 | 31 | 0.00 |
| 2014-11-26 | 2022 | 688404 | 151 | 3921478 | 5.78 | 5.78 | 5.65 | 5.67 | 0.11 | -1.9% | 5.67 | 14 | 5.70 | 1 | 0.00 |
| 2014-11-27 | 2022 | 549036 | 157 | 3103036 | 5.68 | 5.70 | 5.62 | 5.62 | 0.05 | -0.88% | 5.62 | 26 | 5.64 | 22 | 0.00 |
| 2014-11-28 | 2022 | 573710 | 158 | 3225457 | 5.64 | 5.67 | 5.60 | 5.62 | 0.00 | 0% | 5.61 | 11 | 5.62 | 23 | 0.00 |
| 2014-12-01 | 2022 | 631795 | 185 | 3499262 | 5.42 | 5.60 | 5.42 | 5.56 | 0.06 | -1.07% | 5.56 | 21 | 5.57 | 38 | 0.00 |
| 2014-12-02 | 2022 | 359299 | 126 | 2006348 | 5.61 | 5.66 | 5.55 | 5.58 | 0.02 | 0.36% | 5.58 | 19 | 5.60 | 1 | 0.00 |
| 2014-12-03 | 2022 | 667150 | 203 | 3759927 | 5.60 | 5.70 | 5.60 | 5.67 | 0.09 | 1.61% | 5.67 | 6 | 5.69 | 9 | 0.00 |
| 2014-12-04 | 2022 | 1120124 | 223 | 6380566 | 5.73 | 5.73 | 5.65 | 5.73 | 0.06 | 1.06% | 5.71 | 5 | 5.73 | 1 | 0.00 |
| 2014-12-05 | 2022 | 1078561 | 286 | 6274678 | 5.73 | 5.90 | 5.71 | 5.84 | 0.11 | 1.92% | 5.84 | 3 | 5.85 | 72 | 0.00 |
| 2014-12-08 | 2022 | 921369 | 182 | 5307455 | 5.84 | 5.84 | 5.72 | 5.77 | 0.07 | -1.2% | 5.76 | 4 | 5.78 | 4 | 0.00 |
| 2014-12-09 | 2022 | 550284 | 139 | 3188407 | 5.75 | 5.86 | 5.75 | 5.76 | 0.01 | -0.17% | 5.76 | 10 | 5.78 | 1 | 0.00 |
| 2014-12-10 | 2022 | 401990 | 159 | 2319877 | 5.72 | 5.82 | 5.72 | 5.76 | 0.00 | 0% | 5.76 | 19 | 5.79 | 4 | 0.00 |
| 2014-12-11 | 2022 | 872298 | 183 | 5053731 | 5.75 | 5.84 | 5.74 | 5.79 | 0.03 | 0.52% | 5.79 | 33 | 5.81 | 2 | 0.00 |
| 2014-12-12 | 2022 | 223899 | 79 | 1365002 | 6.12 | 6.13 | 6.06 | 5.80 | 0.02 | 0.17% | 6.10 | 83 | 6.11 | 5 | 0.00 |
| 2014-12-15 | 2022 | 371063 | 148 | 2149405 | 5.74 | 5.83 | 5.74 | 5.80 | 0.00 | 0% | 5.80 | 24 | 5.81 | 3 | 0.00 |
| 2014-12-16 | 2022 | 528287 | 212 | 3070197 | 5.80 | 5.85 | 5.78 | 5.79 | 0.01 | -0.17% | 5.79 | 19 | 5.82 | 28 | 0.00 |
| 2014-12-17 | 2022 | 606897 | 194 | 3535870 | 5.79 | 5.89 | 5.79 | 5.80 | 0.01 | 0.17% | 5.79 | 20 | 5.80 | 12 | 0.00 |
| 2014-12-18 | 2022 | 955968 | 259 | 5560449 | 5.83 | 5.85 | 5.79 | 5.79 | 0.01 | -0.17% | 5.79 | 23 | 5.80 | 2 | 0.00 |
| 2014-12-19 | 2022 | 669973 | 219 | 3882090 | 5.85 | 5.85 | 5.75 | 5.77 | 0.02 | -0.35% | 5.77 | 2 | 5.78 | 5 | 0.00 |
| 2014-12-22 | 2022 | 962866 | 172 | 5566270 | 5.77 | 5.79 | 5.76 | 5.79 | 0.02 | 0.35% | 5.78 | 42 | 5.79 | 89 | 0.00 |
| 2014-12-23 | 2022 | 1680779 | 334 | 9801277 | 5.79 | 5.87 | 5.79 | 5.86 | 0.07 | 1.21% | 5.85 | 9 | 5.86 | 5 | 0.00 |
| 2014-12-24 | 2022 | 3949685 | 780 | 23752840 | 5.89 | 6.06 | 5.89 | 6.05 | 0.19 | 3.24% | 6.04 | 48 | 6.05 | 200 | 0.00 |
| 2014-12-25 | 2022 | 955683 | 277 | 5763194 | 6.04 | 6.05 | 6.00 | 6.04 | 0.01 | -0.17% | 6.03 | 54 | 6.04 | 54 | 0.00 |
| 2014-12-26 | 2022 | 1570740 | 342 | 9538446 | 6.02 | 6.13 | 6.02 | 6.11 | 0.07 | 1.16% | 6.10 | 2 | 6.11 | 197 | 0.00 |
| 2014-12-27 | 2022 | 1751111 | 230 | 10658088 | 6.11 | 6.12 | 6.06 | 6.08 | 0.03 | -0.49% | 6.08 | 52 | 6.10 | 64 | 0.00 |
| 2014-12-29 | 2022 | 1051285 | 239 | 6396248 | 6.10 | 6.11 | 6.05 | 6.07 | 0.01 | -0.16% | 6.07 | 37 | 6.08 | 33 | 0.00 |
| 2014-12-30 | 2022 | 1278512 | 241 | 7706741 | 6.08 | 6.10 | 6.00 | 6.01 | 0.06 | -0.99% | 6.01 | 82 | 6.02 | 5 | 0.00 |
| 2014-12-31 | 2022 | 1163941 | 249 | 6977257 | 6.01 | 6.04 | 5.98 | 6.00 | 0.01 | -0.17% | 6.00 | 24 | 6.01 | 57 | 0.00 |