千興(2025)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 | 4.14 0 0% | 4.13 -0.01 -0.24% | 4.11 -0.02 -0.48% | 4.10 -0.01 -0.24% | 4.12 0.02 0.49% | 4.12 0 0% | 4.10 -0.02 -0.49% | 4.17 0.07 1.71% | 4.46 0.29 6.95% | 4.60 0.14 3.14% | 4.49 -0.11 -2.39% | 4.42 -0.07 -1.56% | 4.39 -0.03 -0.68% | 4.40 0.01 0.23% | 4.40 0 0% | 4.36 -0.04 -0.91% | 4.29 -0.07 -1.61% | 4.16 -0.13 -3.03% | 4.23 | |||||||||||||
| 2 月 | 4.04 -0.12 -2.88% | 4.20 0.16 3.96% | 4.13 -0.07 -1.67% | 4.12 -0.01 -0.24% | 4.11 -0.01 -0.24% | 4.10 -0.01 -0.24% | 4.10 0 0% | 4.06 -0.04 -0.98% | 4.02 -0.04 -0.99% | 4.03 0.01 0.25% | 4.03 0 0% | 4.04 0.01 0.25% | 4.07 0.03 0.74% | 4.04 -0.03 -0.74% | 4.04 0 0% | 3.99 -0.05 -1.24% | 4.03 0.04 1% | 4.06 | ||||||||||||||
| 3 月 | 4.01 -0.02 -0.5% | 4.00 -0.01 -0.25% | 4.00 0 0% | 3.99 -0.01 -0.25% | 4.00 0.01 0.25% | 4.02 0.02 0.5% | 4.02 0 0% | 4.03 0.01 0.25% | 4.01 -0.02 -0.5% | 4.01 0 0% | 4.01 0 0% | 4.08 0.07 1.75% | 4.14 0.06 1.47% | 4.11 -0.03 -0.72% | 4.11 0 0% | 4.05 -0.06 -1.46% | 4.18 0.13 3.21% | 4.18 0 0% | 4.13 -0.05 -1.2% | 4.05 -0.08 -1.94% | 4.10 0.05 1.23% | 4.06 | ||||||||||
| 4 月 | 4.07 -0.03 -0.73% | 4.09 0.02 0.49% | 4.10 0.01 0.24% | 4.09 -0.01 -0.24% | 4.08 -0.01 -0.24% | 4.12 0.04 0.98% | 4.12 0 0% | 4.09 -0.03 -0.73% | 4.07 -0.02 -0.49% | 4.10 0.03 0.74% | 4.12 0.02 0.49% | 4.25 0.13 3.16% | 4.24 -0.01 -0.24% | 4.53 0.29 6.84% | 4.48 -0.05 -1.1% | 4.37 -0.11 -2.46% | 4.23 -0.14 -3.2% | 4.15 -0.08 -1.89% | 4.11 -0.04 -0.96% | 4.14 0.03 0.73% | 4.17 0.03 0.72% | 4.18 | ||||||||||
| 5 月 | 4.16 -0.01 -0.24% | 4.18 0.02 0.48% | 4.12 -0.06 -1.44% | 4.13 0.01 0.24% | 4.15 0.02 0.48% | 4.29 0.14 3.37% | 4.46 0.17 3.96% | 4.28 -0.18 -4.04% | 4.30 0.02 0.47% | 4.19 -0.11 -2.56% | 4.15 -0.04 -0.95% | 4.14 -0.01 -0.24% | 4.16 0.02 0.48% | 4.11 -0.05 -1.2% | 4.12 0.01 0.24% | 4.13 0.01 0.24% | 4.16 0.03 0.73% | 4.12 -0.04 -0.96% | 4.16 0.04 0.97% | 4.12 -0.04 -0.96% | 4.11 -0.01 -0.24% | 4.19 | ||||||||||
| 6 月 | 4.13 0.02 0.49% | 4.13 0 0% | 4.13 0 0% | 4.09 -0.04 -0.97% | 4.07 -0.02 -0.49% | 4.07 0 0% | 4.17 0.1 2.46% | 4.11 -0.06 -1.44% | 4.12 0.01 0.24% | 4.12 0 0% | 4.17 0.05 1.21% | 4.16 -0.01 -0.24% | 4.17 0.01 0.24% | 4.15 -0.02 -0.48% | 4.11 -0.04 -0.96% | 4.12 0.01 0.24% | 4.11 -0.01 -0.24% | 4.10 -0.01 -0.24% | 4.11 0.01 0.24% | 4.13 0.02 0.49% | 4.12 | |||||||||||
| 7 月 | 4.14 0.01 0.24% | 4.13 -0.01 -0.24% | 4.14 0.01 0.24% | 4.12 -0.02 -0.48% | 4.17 0.05 1.21% | 4.13 -0.04 -0.96% | 4.13 0 0% | 4.13 0 0% | 4.13 0 0% | 4.11 -0.02 -0.48% | 4.11 0 0% | 4.09 -0.02 -0.49% | 4.12 0.03 0.73% | 4.24 0.12 2.91% | 4.19 -0.05 -1.18% | 4.23 0.04 0.95% | 4.18 -0.05 -1.18% | 4.19 0.01 0.24% | 4.38 0.19 4.53% | 4.23 -0.15 -3.42% | 4.26 0.03 0.71% | 4.24 -0.02 -0.47% | 4.18 | |||||||||
| 8 月 | 4.39 0.15 3.54% | 4.69 0.3 6.83% | 4.42 -0.27 -5.76% | 4.27 -0.15 -3.39% | 4.28 0.01 0.23% | 4.25 -0.03 -0.7% | 4.38 0.13 3.06% | 4.68 0.3 6.85% | 5.00 0.32 6.84% | 5.35 0.35 7% | 5.72 0.37 6.92% | 6.09 0.37 6.47% | 5.91 -0.18 -2.96% | 6.32 0.41 6.94% | 6.76 0.44 6.96% | 7.23 0.47 6.95% | 7.73 0.5 6.92% | 8.27 0.54 6.99% | 7.70 -0.57 -6.89% | 7.17 -0.53 -6.88% | 7.57 0.4 5.58% | 5.9 | ||||||||||
| 9 月 | 7.05 -0.52 -6.87% | 6.62 -0.43 -6.1% | 6.68 0.06 0.91% | 7.14 0.46 6.89% | 7.63 0.49 6.86% | 7.28 -0.35 -4.59% | 7.18 -0.1 -1.37% | 6.75 -0.43 -5.99% | 6.38 -0.37 -5.48% | 6.69 0.31 4.86% | 6.40 -0.29 -4.33% | 6.44 0.04 0.63% | 6.55 0.11 1.71% | 6.48 -0.07 -1.07% | 6.25 -0.23 -3.55% | 5.91 -0.34 -5.44% | 5.90 -0.01 -0.17% | 5.64 -0.26 -4.41% | 5.57 -0.07 -1.24% | 5.85 0.28 5.03% | 5.78 -0.07 -1.2% | 6.46 | ||||||||||
| 10 月 | 5.62 -0.16 -2.77% | 5.45 -0.17 -3.02% | 5.50 0.05 0.92% | 5.43 -0.07 -1.27% | 5.43 0 0% | 5.25 -0.18 -3.31% | 4.95 -0.3 -5.71% | 4.94 -0.01 -0.2% | 5.28 0.34 6.88% | 5.64 0.36 6.82% | 5.58 -0.06 -1.06% | 5.28 -0.3 -5.38% | 5.33 0.05 0.95% | 5.22 -0.11 -2.06% | 5.29 0.07 1.34% | 5.13 -0.16 -3.02% | 5.07 -0.06 -1.17% | 4.93 -0.14 -2.76% | 5.05 0.12 2.43% | 5.26 0.21 4.16% | 5.18 -0.08 -1.52% | 5.54 0.36 6.95% | 5.27 | |||||||||
| 11 月 | 5.60 0.06 1.08% | 5.46 -0.14 -2.5% | 5.38 -0.08 -1.47% | 5.28 -0.1 -1.86% | 5.42 0.14 2.65% | 5.51 0.09 1.66% | 5.32 -0.19 -3.45% | 5.25 -0.07 -1.32% | 5.16 -0.09 -1.71% | 5.17 0.01 0.19% | 5.07 -0.1 -1.93% | 4.98 -0.09 -1.78% | 5.02 0.04 0.8% | 5.02 0 0% | 5.01 -0.01 -0.2% | 5.36 0.35 6.99% | 5.25 -0.11 -2.05% | 5.13 -0.12 -2.29% | 5.13 0 0% | 5.12 -0.01 -0.19% | 5.24 | |||||||||||
| 12 月 | 5.07 -0.05 -0.98% | 5.11 0.04 0.79% | 5.20 0.09 1.76% | 5.15 -0.05 -0.96% | 5.43 0.28 5.44% | 5.29 -0.14 -2.58% | 5.34 0.05 0.95% | 5.33 -0.01 -0.19% | 5.31 -0.02 -0.38% | 5.25 -0.06 -1.13% | 5.32 0.07 1.33% | 5.29 -0.03 -0.56% | 5.19 -0.1 -1.89% | 5.21 0.02 0.39% | 5.15 -0.06 -1.15% | 5.16 0.01 0.19% | 5.19 0.03 0.58% | 5.35 0.16 3.08% | 5.26 -0.09 -1.68% | 5.35 0.09 1.71% | 5.36 0.01 0.19% | 5.47 0.11 2.05% | 5.36 -0.11 -2.01% | 5.35 -0.01 -0.19% | 5.28 |
說明:最高漲幅:7%最低跌幅:-6.89% 最高價:8.27最低價:3.99平均價:4.77,灰色底表示週末,漲128天(16.58)元,跌160天(-15.29)元,平盤26天
7%=22,6%=3,5%=7,4%=5,3%=9,2%=12,1%=35,0%=61,-0%=4,-1%=5,-2%=5,-3%=5,-4%=19,-5%=23,-6%=42,-7%=57,
| 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 | 2025 | 838489 | 184 | 3469983 | 4.15 | 4.17 | 4.11 | 4.14 | 0.01 | 0% | 4.14 | 2 | 4.15 | 61 | 0.00 |
| 2014-01-03 | 2025 | 543141 | 124 | 2244138 | 4.11 | 4.16 | 4.11 | 4.13 | 0.01 | -0.24% | 4.13 | 70 | 4.16 | 39 | 0.00 |
| 2014-01-06 | 2025 | 979002 | 193 | 4051228 | 4.13 | 4.21 | 4.09 | 4.11 | 0.02 | -0.48% | 4.11 | 26 | 4.12 | 102 | 0.00 |
| 2014-01-07 | 2025 | 1291068 | 232 | 5306460 | 4.12 | 4.14 | 4.09 | 4.10 | 0.01 | -0.24% | 4.10 | 32 | 4.11 | 15 | 0.00 |
| 2014-01-08 | 2025 | 1079550 | 212 | 4430045 | 4.11 | 4.13 | 4.08 | 4.12 | 0.02 | 0.49% | 4.11 | 11 | 4.12 | 17 | 0.00 |
| 2014-01-09 | 2025 | 997000 | 215 | 4123270 | 4.13 | 4.19 | 4.11 | 4.12 | 0.00 | 0% | 4.12 | 21 | 4.13 | 39 | 0.00 |
| 2014-01-10 | 2025 | 894002 | 167 | 3689998 | 4.15 | 4.16 | 4.10 | 4.10 | 0.02 | -0.49% | 4.10 | 180 | 4.11 | 7 | 0.00 |
| 2014-01-13 | 2025 | 1366575 | 277 | 5666596 | 4.16 | 4.18 | 4.12 | 4.17 | 0.07 | 1.71% | 4.17 | 86 | 4.18 | 25 | 0.00 |
| 2014-01-14 | 2025 | 6282774 | 1020 | 27746701 | 4.19 | 4.46 | 4.18 | 4.46 | 0.29 | 6.95% | 4.46 | 2076 | 0.00 | 0 | 0.00 |
| 2014-01-15 | 2025 | 9110977 | 1533 | 42138962 | 4.74 | 4.75 | 4.51 | 4.60 | 0.14 | 3.14% | 4.56 | 10 | 4.60 | 73 | 0.00 |
| 2014-01-16 | 2025 | 3486002 | 701 | 15954133 | 4.64 | 4.72 | 4.48 | 4.49 | 0.11 | -2.39% | 4.49 | 6 | 4.50 | 16 | 0.00 |
| 2014-01-17 | 2025 | 1983995 | 371 | 8858265 | 4.50 | 4.58 | 4.41 | 4.42 | 0.07 | -1.56% | 4.42 | 62 | 4.43 | 10 | 0.00 |
| 2014-01-20 | 2025 | 1324995 | 249 | 5816855 | 4.41 | 4.42 | 4.36 | 4.39 | 0.03 | -0.68% | 4.39 | 5 | 4.40 | 36 | 0.00 |
| 2014-01-21 | 2025 | 1234098 | 236 | 5419492 | 4.41 | 4.42 | 4.36 | 4.40 | 0.01 | 0.23% | 4.37 | 74 | 4.40 | 13 | 0.00 |
| 2014-01-22 | 2025 | 902848 | 167 | 3987457 | 4.40 | 4.48 | 4.40 | 4.40 | 0.00 | 0% | 4.40 | 47 | 4.41 | 13 | 0.00 |
| 2014-01-23 | 2025 | 659511 | 158 | 2888546 | 4.42 | 4.43 | 4.36 | 4.36 | 0.04 | -0.91% | 4.35 | 12 | 4.36 | 18 | 0.00 |
| 2014-01-24 | 2025 | 1392001 | 251 | 5950614 | 4.36 | 4.36 | 4.20 | 4.29 | 0.07 | -1.61% | 4.24 | 2 | 4.29 | 19 | 0.00 |
| 2014-01-27 | 2025 | 975999 | 214 | 4061105 | 4.20 | 4.21 | 4.12 | 4.16 | 0.13 | -3.03% | 4.16 | 24 | 4.18 | 27 | 0.00 |
| 2014-02-05 | 2025 | 780011 | 194 | 3127674 | 3.92 | 4.12 | 3.92 | 4.04 | 0.12 | -2.88% | 4.04 | 10 | 4.05 | 84 | 0.00 |
| 2014-02-06 | 2025 | 801102 | 254 | 3297181 | 4.05 | 4.20 | 4.05 | 4.20 | 0.16 | 3.96% | 4.16 | 2 | 4.20 | 16 | 0.00 |
| 2014-02-07 | 2025 | 1000011 | 241 | 4163114 | 4.20 | 4.21 | 4.10 | 4.13 | 0.07 | -1.67% | 4.13 | 27 | 4.16 | 24 | 0.00 |
| 2014-02-10 | 2025 | 591605 | 148 | 2445708 | 4.11 | 4.17 | 4.11 | 4.12 | 0.01 | -0.24% | 4.12 | 8 | 4.15 | 13 | 0.00 |
| 2014-02-11 | 2025 | 437002 | 110 | 1805828 | 4.11 | 4.16 | 4.11 | 4.11 | 0.01 | -0.24% | 4.11 | 6 | 4.12 | 43 | 0.00 |
| 2014-02-12 | 2025 | 690569 | 177 | 2842910 | 4.11 | 4.15 | 4.10 | 4.10 | 0.01 | -0.24% | 4.10 | 28 | 4.13 | 17 | 0.00 |
| 2014-02-13 | 2025 | 505005 | 119 | 2069680 | 4.11 | 4.12 | 4.08 | 4.10 | 0.00 | 0% | 4.10 | 3 | 4.11 | 21 | 0.00 |
| 2014-02-14 | 2025 | 949006 | 206 | 3874554 | 4.12 | 4.12 | 4.05 | 4.06 | 0.04 | -0.98% | 4.06 | 19 | 4.10 | 18 | 0.00 |
| 2014-02-17 | 2025 | 855270 | 203 | 3454060 | 4.06 | 4.10 | 4.01 | 4.02 | 0.04 | -0.99% | 4.01 | 70 | 4.02 | 8 | 0.00 |
| 2014-02-18 | 2025 | 522157 | 120 | 2107425 | 4.01 | 4.06 | 4.01 | 4.03 | 0.01 | 0.25% | 4.03 | 13 | 4.05 | 88 | 0.00 |
| 2014-02-19 | 2025 | 806112 | 168 | 3249248 | 4.03 | 4.05 | 4.02 | 4.03 | 0.00 | 0% | 4.03 | 20 | 4.05 | 83 | 0.00 |
| 2014-02-20 | 2025 | 622009 | 157 | 2514576 | 4.04 | 4.09 | 4.02 | 4.04 | 0.01 | 0.25% | 4.04 | 4 | 4.05 | 61 | 0.00 |
| 2014-02-21 | 2025 | 931410 | 212 | 3768787 | 4.02 | 4.07 | 4.02 | 4.07 | 0.03 | 0.74% | 4.04 | 29 | 4.07 | 27 | 0.00 |
| 2014-02-24 | 2025 | 510384 | 125 | 2063389 | 4.08 | 4.08 | 4.02 | 4.04 | 0.03 | -0.74% | 4.04 | 39 | 4.05 | 49 | 0.00 |
| 2014-02-25 | 2025 | 421558 | 124 | 1703827 | 4.04 | 4.07 | 4.03 | 4.04 | 0.00 | 0% | 4.04 | 12 | 4.05 | 25 | 0.00 |
| 2014-02-26 | 2025 | 1319005 | 291 | 5290260 | 4.04 | 4.04 | 3.99 | 3.99 | 0.05 | -1.24% | 3.99 | 76 | 4.00 | 100 | 0.00 |
| 2014-02-27 | 2025 | 1057426 | 201 | 4240274 | 4.00 | 4.05 | 3.99 | 4.03 | 0.04 | 1% | 4.03 | 95 | 4.04 | 9 | 0.00 |
| 2014-03-03 | 2025 | 743019 | 157 | 2982280 | 4.03 | 4.06 | 4.00 | 4.01 | 0.02 | -0.5% | 4.01 | 27 | 4.02 | 9 | 0.00 |
| 2014-03-04 | 2025 | 298200 | 72 | 1193601 | 4.01 | 4.03 | 4.00 | 4.00 | 0.01 | -0.25% | 4.00 | 61 | 4.02 | 33 | 0.00 |
| 2014-03-05 | 2025 | 741035 | 178 | 2980420 | 4.05 | 4.06 | 4.00 | 4.00 | 0.00 | 0% | 4.00 | 20 | 4.03 | 50 | 0.00 |
| 2014-03-06 | 2025 | 753002 | 179 | 3014262 | 4.05 | 4.05 | 3.99 | 3.99 | 0.01 | -0.25% | 3.99 | 29 | 4.02 | 21 | 0.00 |
| 2014-03-07 | 2025 | 798533 | 197 | 3201947 | 4.04 | 4.04 | 3.99 | 4.00 | 0.01 | 0.25% | 4.00 | 223 | 4.02 | 11 | 0.00 |
| 2014-03-10 | 2025 | 586300 | 125 | 2355290 | 4.05 | 4.06 | 4.00 | 4.02 | 0.02 | 0.5% | 4.02 | 2 | 4.03 | 21 | 0.00 |
| 2014-03-11 | 2025 | 584205 | 130 | 2342610 | 4.02 | 4.03 | 4.00 | 4.02 | 0.00 | 0% | 4.01 | 27 | 4.02 | 51 | 0.00 |
| 2014-03-12 | 2025 | 557008 | 127 | 2242902 | 4.01 | 4.05 | 4.00 | 4.03 | 0.01 | 0.25% | 4.03 | 4 | 4.04 | 74 | 0.00 |
| 2014-03-13 | 2025 | 561611 | 123 | 2252704 | 4.03 | 4.03 | 4.00 | 4.01 | 0.02 | -0.5% | 4.01 | 20 | 4.02 | 12 | 0.00 |
| 2014-03-14 | 2025 | 418157 | 106 | 1677008 | 4.00 | 4.03 | 4.00 | 4.01 | 0.00 | 0% | 4.01 | 24 | 4.02 | 4 | 0.00 |
| 2014-03-17 | 2025 | 695170 | 142 | 2790920 | 4.02 | 4.05 | 4.00 | 4.01 | 0.00 | 0% | 4.01 | 2 | 4.03 | 50 | 0.00 |
| 2014-03-18 | 2025 | 1303551 | 251 | 5263950 | 4.03 | 4.08 | 4.00 | 4.08 | 0.07 | 1.75% | 4.07 | 24 | 4.08 | 23 | 0.00 |
| 2014-03-19 | 2025 | 2740909 | 572 | 11345909 | 4.08 | 4.23 | 4.05 | 4.14 | 0.06 | 1.47% | 4.13 | 26 | 4.14 | 24 | 0.00 |
| 2014-03-20 | 2025 | 1080006 | 220 | 4426934 | 4.11 | 4.15 | 4.07 | 4.11 | 0.03 | -0.72% | 4.10 | 1 | 4.11 | 20 | 0.00 |
| 2014-03-21 | 2025 | 1218601 | 248 | 5014463 | 4.12 | 4.14 | 4.10 | 4.11 | 0.00 | 0% | 4.11 | 2 | 4.12 | 27 | 0.00 |
| 2014-03-24 | 2025 | 806400 | 184 | 3268952 | 4.10 | 4.10 | 4.02 | 4.05 | 0.06 | -1.46% | 4.05 | 2 | 4.07 | 2 | 0.00 |
| 2014-03-25 | 2025 | 1533050 | 347 | 6321345 | 4.05 | 4.23 | 4.03 | 4.18 | 0.13 | 3.21% | 4.18 | 24 | 4.19 | 32 | 0.00 |
| 2014-03-26 | 2025 | 1465063 | 342 | 6126313 | 4.20 | 4.22 | 4.12 | 4.18 | 0.00 | 0% | 4.17 | 16 | 4.18 | 4 | 0.00 |
| 2014-03-27 | 2025 | 929373 | 215 | 3848906 | 4.13 | 4.18 | 4.11 | 4.13 | 0.05 | -1.2% | 4.13 | 21 | 4.14 | 12 | 0.00 |
| 2014-03-28 | 2025 | 953110 | 209 | 3902733 | 4.12 | 4.14 | 4.05 | 4.05 | 0.08 | -1.94% | 4.05 | 39 | 4.10 | 62 | 0.00 |
| 2014-03-31 | 2025 | 660045 | 151 | 2692150 | 4.10 | 4.10 | 4.05 | 4.10 | 0.05 | 1.23% | 4.09 | 15 | 4.11 | 19 | 0.00 |
| 2014-04-01 | 2025 | 446026 | 125 | 1825054 | 4.10 | 4.12 | 4.06 | 4.07 | 0.03 | -0.73% | 4.07 | 13 | 4.08 | 20 | 0.00 |
| 2014-04-02 | 2025 | 325023 | 87 | 1331823 | 4.12 | 4.12 | 4.07 | 4.09 | 0.02 | 0.49% | 4.09 | 15 | 4.10 | 93 | 0.00 |
| 2014-04-03 | 2025 | 489800 | 147 | 2007608 | 4.09 | 4.19 | 4.07 | 4.10 | 0.01 | 0.24% | 4.09 | 5 | 4.10 | 4 | 0.00 |
| 2014-04-07 | 2025 | 379246 | 120 | 1548302 | 4.10 | 4.10 | 4.05 | 4.09 | 0.01 | -0.24% | 4.08 | 2 | 4.10 | 62 | 0.00 |
| 2014-04-08 | 2025 | 290420 | 115 | 1185861 | 4.07 | 4.11 | 4.06 | 4.08 | 0.01 | -0.24% | 4.08 | 1 | 4.10 | 35 | 0.00 |
| 2014-04-09 | 2025 | 877281 | 169 | 3586679 | 4.09 | 4.12 | 4.07 | 4.12 | 0.04 | 0.98% | 4.11 | 10 | 4.12 | 37 | 0.00 |
| 2014-04-10 | 2025 | 575433 | 127 | 2360864 | 4.14 | 4.14 | 4.07 | 4.12 | 0.00 | 0% | 4.11 | 5 | 4.12 | 78 | 0.00 |
| 2014-04-11 | 2025 | 848061 | 204 | 3482088 | 4.12 | 4.15 | 4.07 | 4.09 | 0.03 | -0.73% | 4.09 | 31 | 4.10 | 3 | 0.00 |
| 2014-04-14 | 2025 | 448091 | 130 | 1831370 | 4.09 | 4.12 | 4.07 | 4.07 | 0.02 | -0.49% | 4.07 | 14 | 4.08 | 7 | 0.00 |
| 2014-04-15 | 2025 | 474333 | 134 | 1945462 | 4.11 | 4.12 | 4.08 | 4.10 | 0.03 | 0.74% | 4.09 | 51 | 4.10 | 18 | 0.00 |
| 2014-04-16 | 2025 | 678330 | 256 | 2786506 | 4.10 | 4.13 | 4.09 | 4.12 | 0.02 | 0.49% | 4.11 | 12 | 4.12 | 4 | 0.00 |
| 2014-04-17 | 2025 | 3297385 | 672 | 13983621 | 4.08 | 4.30 | 4.08 | 4.25 | 0.13 | 3.16% | 4.25 | 227 | 4.26 | 65 | 0.00 |
| 2014-04-18 | 2025 | 1343100 | 242 | 5668825 | 4.27 | 4.28 | 4.17 | 4.24 | 0.01 | -0.24% | 4.20 | 40 | 4.24 | 27 | 0.00 |
| 2014-04-21 | 2025 | 5414571 | 832 | 24215693 | 4.25 | 4.53 | 4.25 | 4.53 | 0.29 | 6.84% | 4.53 | 1893 | 0.00 | 0 | 0.00 |
| 2014-04-22 | 2025 | 4870166 | 883 | 21851429 | 4.55 | 4.56 | 4.41 | 4.48 | 0.05 | -1.1% | 4.47 | 2 | 4.48 | 6 | 0.00 |
| 2014-04-23 | 2025 | 1817270 | 418 | 8077654 | 4.50 | 4.52 | 4.37 | 4.37 | 0.11 | -2.46% | 4.37 | 5 | 4.41 | 12 | 0.00 |
| 2014-04-24 | 2025 | 1786000 | 409 | 7721090 | 4.37 | 4.45 | 4.23 | 4.23 | 0.14 | -3.2% | 4.23 | 27 | 4.27 | 50 | 0.00 |
| 2014-04-25 | 2025 | 2568513 | 428 | 10609692 | 4.26 | 4.26 | 4.07 | 4.15 | 0.08 | -1.89% | 4.12 | 9 | 4.15 | 200 | 0.00 |
| 2014-04-28 | 2025 | 1083041 | 231 | 4372339 | 3.90 | 4.11 | 3.88 | 4.11 | 0.04 | -0.96% | 4.10 | 12 | 4.11 | 13 | 0.00 |
| 2014-04-29 | 2025 | 542001 | 159 | 2234684 | 4.12 | 4.20 | 4.08 | 4.14 | 0.03 | 0.73% | 4.14 | 53 | 4.15 | 34 | 0.00 |
| 2014-04-30 | 2025 | 1552000 | 324 | 6542730 | 4.19 | 4.37 | 4.15 | 4.17 | 0.03 | 0.72% | 4.17 | 44 | 4.18 | 2 | 0.00 |
| 2014-05-02 | 2025 | 774000 | 151 | 3245420 | 4.25 | 4.25 | 4.15 | 4.16 | 0.01 | -0.24% | 4.16 | 15 | 4.19 | 8 | 0.00 |
| 2014-05-05 | 2025 | 680007 | 139 | 2844208 | 4.20 | 4.23 | 4.15 | 4.18 | 0.02 | 0.48% | 4.18 | 28 | 4.19 | 10 | 0.00 |
| 2014-05-06 | 2025 | 749420 | 185 | 3103589 | 4.16 | 4.18 | 4.12 | 4.12 | 0.06 | -1.44% | 4.12 | 10 | 4.14 | 17 | 0.00 |
| 2014-05-07 | 2025 | 620307 | 127 | 2564627 | 4.12 | 4.18 | 4.12 | 4.13 | 0.01 | 0.24% | 4.13 | 22 | 4.15 | 38 | 0.00 |
| 2014-05-08 | 2025 | 800206 | 168 | 3293924 | 4.12 | 4.16 | 4.08 | 4.15 | 0.02 | 0.48% | 4.15 | 13 | 4.16 | 27 | 0.00 |
| 2014-05-09 | 2025 | 3235387 | 746 | 13859451 | 4.24 | 4.35 | 4.20 | 4.29 | 0.14 | 3.37% | 4.29 | 9 | 4.30 | 25 | 0.00 |
| 2014-05-12 | 2025 | 3996404 | 799 | 17744067 | 4.40 | 4.54 | 4.33 | 4.46 | 0.17 | 3.96% | 4.46 | 11 | 4.48 | 47 | 0.00 |
| 2014-05-13 | 2025 | 4191000 | 646 | 18724530 | 4.52 | 4.56 | 4.25 | 4.28 | 0.18 | -4.04% | 4.28 | 40 | 4.30 | 16 | 0.00 |
| 2014-05-14 | 2025 | 1680000 | 297 | 7292070 | 4.30 | 4.41 | 4.30 | 4.30 | 0.02 | 0.47% | 4.30 | 22 | 4.34 | 107 | 0.00 |
| 2014-05-15 | 2025 | 1434306 | 287 | 6042631 | 4.35 | 4.35 | 4.17 | 4.19 | 0.11 | -2.56% | 4.19 | 36 | 4.20 | 10 | 0.00 |
| 2014-05-16 | 2025 | 1003005 | 213 | 4162261 | 4.16 | 4.18 | 4.13 | 4.15 | 0.04 | -0.95% | 4.15 | 30 | 4.16 | 1 | 0.00 |
| 2014-05-19 | 2025 | 558000 | 128 | 2319310 | 4.16 | 4.19 | 4.14 | 4.14 | 0.01 | -0.24% | 4.14 | 13 | 4.16 | 103 | 0.00 |
| 2014-05-20 | 2025 | 935017 | 204 | 3918460 | 4.16 | 4.26 | 4.15 | 4.16 | 0.02 | 0.48% | 4.16 | 4 | 4.18 | 9 | 0.00 |
| 2014-05-21 | 2025 | 621389 | 211 | 2561693 | 4.16 | 4.17 | 4.10 | 4.11 | 0.05 | -1.2% | 4.10 | 64 | 4.11 | 241 | 0.00 |
| 2014-05-22 | 2025 | 979765 | 189 | 4050865 | 4.13 | 4.18 | 4.11 | 4.12 | 0.01 | 0.24% | 4.11 | 42 | 4.14 | 49 | 0.00 |
| 2014-05-23 | 2025 | 626251 | 110 | 2590027 | 4.12 | 4.16 | 4.12 | 4.13 | 0.01 | 0.24% | 4.12 | 161 | 4.13 | 213 | 0.00 |
| 2014-05-26 | 2025 | 458000 | 109 | 1903550 | 4.13 | 4.18 | 4.13 | 4.16 | 0.03 | 0.73% | 4.16 | 50 | 4.17 | 7 | 0.00 |
| 2014-05-27 | 2025 | 690694 | 139 | 2856135 | 4.20 | 4.20 | 4.11 | 4.12 | 0.04 | -0.96% | 4.12 | 64 | 4.13 | 5 | 0.00 |
| 2014-05-28 | 2025 | 647444 | 129 | 2675473 | 4.15 | 4.16 | 4.12 | 4.16 | 0.04 | 0.97% | 4.16 | 17 | 4.17 | 6 | 0.00 |
| 2014-05-29 | 2025 | 763000 | 163 | 3142460 | 4.16 | 4.16 | 4.10 | 4.12 | 0.04 | -0.96% | 4.11 | 41 | 4.12 | 5 | 0.00 |
| 2014-05-30 | 2025 | 853376 | 186 | 3508545 | 4.12 | 4.16 | 4.09 | 4.11 | 0.01 | -0.24% | 4.11 | 18 | 4.14 | 10 | 0.00 |
| 2014-06-03 | 2025 | 531000 | 94 | 2201130 | 4.11 | 4.16 | 4.11 | 4.13 | 0.02 | 0.49% | 4.13 | 34 | 4.15 | 2 | 0.00 |
| 2014-06-04 | 2025 | 730105 | 126 | 3000600 | 4.11 | 4.15 | 4.05 | 4.13 | 0.00 | 0% | 4.12 | 122 | 4.13 | 4 | 0.00 |
| 2014-06-05 | 2025 | 414312 | 91 | 1708649 | 4.12 | 4.15 | 4.11 | 4.13 | 0.00 | 0% | 4.12 | 126 | 4.13 | 1 | 0.00 |
| 2014-06-06 | 2025 | 933691 | 175 | 3831552 | 4.13 | 4.14 | 4.08 | 4.09 | 0.04 | -0.97% | 4.09 | 18 | 4.10 | 81 | 0.00 |
| 2014-06-09 | 2025 | 429051 | 130 | 1750954 | 4.08 | 4.10 | 4.06 | 4.07 | 0.02 | -0.49% | 4.07 | 22 | 4.09 | 98 | 0.00 |
| 2014-06-10 | 2025 | 767067 | 162 | 3117071 | 4.06 | 4.08 | 4.05 | 4.07 | 0.00 | 0% | 4.07 | 56 | 4.08 | 35 | 0.00 |
| 2014-06-11 | 2025 | 1522102 | 330 | 6392563 | 4.33 | 4.33 | 4.14 | 4.17 | 0.10 | 2.46% | 4.16 | 13 | 4.17 | 45 | 0.00 |
| 2014-06-12 | 2025 | 1352000 | 241 | 5532230 | 4.02 | 4.15 | 4.02 | 4.11 | 0.06 | -1.44% | 4.11 | 9 | 4.12 | 16 | 0.00 |
| 2014-06-13 | 2025 | 442433 | 104 | 1816555 | 4.10 | 4.13 | 4.08 | 4.12 | 0.01 | 0.24% | 4.11 | 17 | 4.12 | 8 | 0.00 |
| 2014-06-16 | 2025 | 917340 | 153 | 3761624 | 4.13 | 4.13 | 4.08 | 4.12 | 0.00 | 0% | 4.11 | 28 | 4.12 | 1 | 0.00 |
| 2014-06-17 | 2025 | 1441263 | 282 | 6005897 | 4.13 | 4.21 | 4.10 | 4.17 | 0.05 | 1.21% | 4.16 | 93 | 4.17 | 158 | 0.00 |
| 2014-06-18 | 2025 | 1456368 | 325 | 6080355 | 4.16 | 4.19 | 4.15 | 4.16 | 0.01 | -0.24% | 4.16 | 42 | 4.17 | 20 | 0.00 |
| 2014-06-19 | 2025 | 530691 | 122 | 2212676 | 4.16 | 4.19 | 4.15 | 4.17 | 0.01 | 0.24% | 4.16 | 20 | 4.17 | 2 | 0.00 |
| 2014-06-20 | 2025 | 537142 | 117 | 2234924 | 4.20 | 4.20 | 4.14 | 4.15 | 0.02 | -0.48% | 4.15 | 56 | 4.17 | 16 | 0.00 |
| 2014-06-23 | 2025 | 957252 | 159 | 3932482 | 4.12 | 4.14 | 4.10 | 4.11 | 0.04 | -0.96% | 4.11 | 6 | 4.12 | 4 | 0.00 |
| 2014-06-24 | 2025 | 618100 | 167 | 2548576 | 4.15 | 4.17 | 4.10 | 4.12 | 0.01 | 0.24% | 4.11 | 93 | 4.12 | 21 | 0.00 |
| 2014-06-25 | 2025 | 427509 | 93 | 1754569 | 4.11 | 4.12 | 4.10 | 4.11 | 0.01 | -0.24% | 4.10 | 121 | 4.12 | 47 | 0.00 |
| 2014-06-26 | 2025 | 465006 | 111 | 1911644 | 4.11 | 4.13 | 4.10 | 4.10 | 0.01 | -0.24% | 4.10 | 222 | 4.12 | 9 | 0.00 |
| 2014-06-27 | 2025 | 705514 | 157 | 2919366 | 4.13 | 4.17 | 4.10 | 4.11 | 0.01 | 0.24% | 4.11 | 52 | 4.12 | 3 | 0.00 |
| 2014-06-30 | 2025 | 386367 | 90 | 1592677 | 4.11 | 4.15 | 4.11 | 4.13 | 0.02 | 0.49% | 4.13 | 3 | 4.14 | 64 | 0.00 |
| 2014-07-01 | 2025 | 645957 | 150 | 2671650 | 4.12 | 4.16 | 4.12 | 4.14 | 0.01 | 0.24% | 4.13 | 98 | 4.14 | 69 | 0.00 |
| 2014-07-02 | 2025 | 983004 | 181 | 4085206 | 4.14 | 4.18 | 4.12 | 4.13 | 0.01 | -0.24% | 4.13 | 36 | 4.14 | 70 | 0.00 |
| 2014-07-03 | 2025 | 653981 | 139 | 2711260 | 4.13 | 4.17 | 4.12 | 4.14 | 0.01 | 0.24% | 4.13 | 98 | 4.14 | 26 | 0.00 |
| 2014-07-04 | 2025 | 585120 | 139 | 2417601 | 4.15 | 4.16 | 4.11 | 4.12 | 0.02 | -0.48% | 4.12 | 22 | 4.14 | 10 | 0.00 |
| 2014-07-07 | 2025 | 1226362 | 194 | 5094847 | 4.10 | 4.18 | 4.10 | 4.17 | 0.05 | 1.21% | 4.15 | 14 | 4.17 | 36 | 0.00 |
| 2014-07-08 | 2025 | 438400 | 80 | 1813834 | 4.13 | 4.16 | 4.12 | 4.13 | 0.04 | -0.96% | 4.13 | 27 | 4.15 | 5 | 0.00 |
| 2014-07-09 | 2025 | 293283 | 77 | 1208532 | 4.15 | 4.15 | 4.11 | 4.13 | 0.00 | 0% | 4.13 | 12 | 4.14 | 103 | 0.00 |
| 2014-07-10 | 2025 | 913005 | 186 | 3767170 | 4.13 | 4.17 | 4.10 | 4.13 | 0.00 | 0% | 4.12 | 34 | 4.13 | 4 | 0.00 |
| 2014-07-11 | 2025 | 1624690 | 344 | 6758204 | 4.14 | 4.20 | 4.11 | 4.13 | 0.00 | 0% | 4.13 | 44 | 4.14 | 5 | 0.00 |
| 2014-07-14 | 2025 | 655003 | 140 | 2697512 | 4.15 | 4.15 | 4.11 | 4.11 | 0.02 | -0.48% | 4.11 | 14 | 4.12 | 121 | 0.00 |
| 2014-07-15 | 2025 | 1334000 | 220 | 5471359 | 4.11 | 4.14 | 4.08 | 4.11 | 0.00 | 0% | 4.10 | 30 | 4.11 | 73 | 0.00 |
| 2014-07-16 | 2025 | 640002 | 123 | 2622568 | 4.11 | 4.12 | 4.08 | 4.09 | 0.02 | -0.49% | 4.09 | 49 | 4.10 | 62 | 0.00 |
| 2014-07-17 | 2025 | 455103 | 110 | 1870432 | 4.09 | 4.14 | 4.09 | 4.12 | 0.03 | 0.73% | 4.10 | 3 | 4.12 | 7 | 0.00 |
| 2014-07-18 | 2025 | 3055908 | 652 | 12865346 | 4.12 | 4.29 | 4.09 | 4.24 | 0.12 | 2.91% | 4.24 | 9 | 4.25 | 85 | 0.00 |
| 2014-07-21 | 2025 | 2161386 | 437 | 9148935 | 4.24 | 4.29 | 4.17 | 4.19 | 0.05 | -1.18% | 4.19 | 40 | 4.21 | 21 | 0.00 |
| 2014-07-22 | 2025 | 1995678 | 422 | 8492756 | 4.24 | 4.29 | 4.19 | 4.23 | 0.04 | 0.95% | 4.23 | 91 | 4.24 | 1 | 0.00 |
| 2014-07-24 | 2025 | 1338024 | 255 | 5622607 | 4.28 | 4.28 | 4.18 | 4.18 | 0.05 | -1.18% | 4.18 | 37 | 4.22 | 26 | 0.00 |
| 2014-07-25 | 2025 | 425016 | 134 | 1773546 | 4.17 | 4.20 | 4.16 | 4.19 | 0.01 | 0.24% | 4.17 | 4 | 4.19 | 5 | 0.00 |
| 2014-07-28 | 2025 | 4796011 | 937 | 21120044 | 4.20 | 4.48 | 4.20 | 4.38 | 0.19 | 4.53% | 4.38 | 2 | 4.39 | 5 | 0.00 |
| 2014-07-29 | 2025 | 2615373 | 602 | 11292053 | 4.36 | 4.41 | 4.21 | 4.23 | 0.15 | -3.42% | 4.23 | 6 | 4.25 | 10 | 0.00 |
| 2014-07-30 | 2025 | 1220741 | 298 | 5182023 | 4.26 | 4.30 | 4.22 | 4.26 | 0.03 | 0.71% | 4.26 | 3 | 4.27 | 110 | 0.00 |
| 2014-07-31 | 2025 | 721609 | 222 | 3060448 | 4.28 | 4.28 | 4.22 | 4.24 | 0.02 | -0.47% | 4.23 | 23 | 4.24 | 21 | 0.00 |
| 2014-08-01 | 2025 | 2774277 | 641 | 12023804 | 4.21 | 4.45 | 4.16 | 4.39 | 0.15 | 3.54% | 4.38 | 88 | 4.39 | 29 | 0.00 |
| 2014-08-04 | 2025 | 8922582 | 1433 | 41420228 | 4.45 | 4.69 | 4.45 | 4.69 | 0.30 | 6.83% | 4.69 | 355 | 0.00 | 0 | 0.00 |
| 2014-08-05 | 2025 | 6381105 | 1129 | 28609702 | 4.68 | 4.68 | 4.38 | 4.42 | 0.27 | -5.76% | 4.41 | 10 | 4.42 | 56 | 0.00 |
| 2014-08-06 | 2025 | 2315274 | 562 | 9874277 | 4.30 | 4.40 | 4.16 | 4.27 | 0.15 | -3.39% | 4.26 | 12 | 4.27 | 2 | 0.00 |
| 2014-08-07 | 2025 | 1188027 | 289 | 5100155 | 4.21 | 4.35 | 4.21 | 4.28 | 0.01 | 0.23% | 4.27 | 89 | 4.28 | 16 | 0.00 |
| 2014-08-08 | 2025 | 1490003 | 262 | 6268142 | 4.30 | 4.31 | 4.15 | 4.25 | 0.03 | -0.7% | 4.24 | 10 | 4.25 | 10 | 0.00 |
| 2014-08-11 | 2025 | 2552008 | 499 | 11255402 | 4.42 | 4.49 | 4.36 | 4.38 | 0.13 | 3.06% | 4.38 | 24 | 4.40 | 89 | 0.00 |
| 2014-08-12 | 2025 | 11542080 | 1622 | 53812954 | 4.56 | 4.68 | 4.53 | 4.68 | 0.30 | 6.85% | 4.68 | 1241 | 0.00 | 0 | 0.00 |
| 2014-08-13 | 2025 | 4795001 | 598 | 23975005 | 5.00 | 5.00 | 5.00 | 5.00 | 0.32 | 6.84% | 5.00 | 7621 | 0.00 | 0 | 0.00 |
| 2014-08-14 | 2025 | 3182383 | 559 | 17025749 | 5.35 | 5.35 | 5.35 | 5.35 | 0.35 | 7% | 5.35 | 9782 | 0.00 | 0 | 0.00 |
| 2014-08-15 | 2025 | 33107629 | 5388 | 186161739 | 5.72 | 5.72 | 5.44 | 5.72 | 0.37 | 6.92% | 5.72 | 545 | 0.00 | 0 | 0.00 |
| 2014-08-18 | 2025 | 21101496 | 3669 | 122497674 | 5.72 | 6.12 | 5.40 | 6.09 | 0.37 | 6.47% | 6.09 | 37 | 6.10 | 166 | 0.00 |
| 2014-08-19 | 2025 | 12542601 | 2586 | 74723380 | 6.00 | 6.09 | 5.80 | 5.91 | 0.18 | -2.96% | 5.91 | 113 | 5.92 | 143 | 0.00 |
| 2014-08-20 | 2025 | 20839533 | 3398 | 130356565 | 5.91 | 6.32 | 5.91 | 6.32 | 0.41 | 6.94% | 6.32 | 1018 | 0.00 | 0 | 0.00 |
| 2014-08-21 | 2025 | 15601995 | 2536 | 103534415 | 6.32 | 6.76 | 6.30 | 6.76 | 0.44 | 6.96% | 6.76 | 3478 | 0.00 | 0 | 0.00 |
| 2014-08-22 | 2025 | 8682478 | 1330 | 62626732 | 7.18 | 7.23 | 7.00 | 7.23 | 0.47 | 6.95% | 7.23 | 3409 | 0.00 | 0 | 0.00 |
| 2014-08-25 | 2025 | 5609133 | 895 | 43277176 | 7.70 | 7.73 | 7.60 | 7.73 | 0.50 | 6.92% | 7.73 | 5472 | 0.00 | 0 | 0.00 |
| 2014-08-26 | 2025 | 6319950 | 933 | 52265985 | 8.27 | 8.27 | 8.27 | 8.27 | 0.54 | 6.99% | 8.27 | 4747 | 0.00 | 0 | 0.00 |
| 2014-08-27 | 2025 | 9697238 | 1904 | 79507016 | 8.84 | 8.84 | 7.70 | 7.70 | 0.57 | -6.89% | 0.00 | 0 | 7.70 | 13445 | 0.00 |
| 2014-08-28 | 2025 | 2696805 | 497 | 19336089 | 7.17 | 7.17 | 7.17 | 7.17 | 0.53 | -6.88% | 0.00 | 0 | 7.17 | 21056 | 0.00 |
| 2014-08-29 | 2025 | 35260889 | 6841 | 250129007 | 6.67 | 7.67 | 6.67 | 7.57 | 0.40 | 5.58% | 7.57 | 6 | 7.59 | 15 | 0.00 |
| 2014-09-01 | 2025 | 23495630 | 4560 | 166831479 | 7.05 | 7.38 | 7.05 | 7.05 | 0.52 | -6.87% | 0.00 | 0 | 7.05 | 970 | 0.00 |
| 2014-09-02 | 2025 | 13085155 | 3015 | 87932478 | 6.80 | 7.00 | 6.61 | 6.62 | 0.43 | -6.1% | 6.62 | 123 | 6.65 | 34 | 0.00 |
| 2014-09-03 | 2025 | 7657550 | 1888 | 51652907 | 6.72 | 6.88 | 6.65 | 6.68 | 0.06 | 0.91% | 6.68 | 58 | 6.69 | 4 | 0.00 |
| 2014-09-04 | 2025 | 12522262 | 2694 | 88153230 | 6.85 | 7.14 | 6.74 | 7.14 | 0.46 | 6.89% | 7.14 | 3624 | 0.00 | 0 | 0.00 |
| 2014-09-05 | 2025 | 24434089 | 4755 | 184091117 | 7.34 | 7.63 | 7.33 | 7.63 | 0.49 | 6.86% | 7.63 | 2124 | 0.00 | 0 | 0.00 |
| 2014-09-09 | 2025 | 16018264 | 3230 | 119094552 | 7.63 | 7.75 | 7.26 | 7.28 | 0.35 | -4.59% | 7.28 | 7 | 7.30 | 2 | 0.00 |
| 2014-09-10 | 2025 | 8255470 | 1845 | 58920801 | 7.13 | 7.28 | 6.96 | 7.18 | 0.10 | -1.37% | 7.18 | 19 | 7.20 | 10 | 0.00 |
| 2014-09-11 | 2025 | 19100683 | 3759 | 128790968 | 6.68 | 7.00 | 6.68 | 6.75 | 0.43 | -5.99% | 6.75 | 19 | 6.78 | 2 | 0.00 |
| 2014-09-12 | 2025 | 12342511 | 2875 | 79756809 | 6.75 | 6.75 | 6.34 | 6.38 | 0.37 | -5.48% | 6.38 | 2 | 6.39 | 7 | 0.00 |
| 2014-09-15 | 2025 | 10468533 | 2821 | 69468642 | 6.30 | 6.82 | 6.16 | 6.69 | 0.31 | 4.86% | 6.68 | 215 | 6.69 | 23 | 0.00 |
| 2014-09-16 | 2025 | 6007956 | 1596 | 39104621 | 6.59 | 6.68 | 6.38 | 6.40 | 0.29 | -4.33% | 6.40 | 6 | 6.41 | 26 | 0.00 |
| 2014-09-17 | 2025 | 6643959 | 1793 | 43691364 | 6.43 | 6.78 | 6.42 | 6.44 | 0.04 | 0.63% | 6.44 | 76 | 6.45 | 26 | 0.00 |
| 2014-09-18 | 2025 | 5195100 | 1430 | 34300379 | 6.54 | 6.69 | 6.50 | 6.55 | 0.11 | 1.71% | 6.55 | 102 | 6.58 | 89 | 0.00 |
| 2014-09-19 | 2025 | 3959100 | 960 | 25755144 | 6.55 | 6.60 | 6.46 | 6.48 | 0.07 | -1.07% | 6.48 | 240 | 6.50 | 23 | 0.00 |
| 2014-09-22 | 2025 | 5226500 | 1284 | 32955899 | 6.45 | 6.47 | 6.23 | 6.25 | 0.23 | -3.55% | 6.25 | 38 | 6.27 | 16 | 0.00 |
| 2014-09-23 | 2025 | 7822500 | 1866 | 46779040 | 6.25 | 6.25 | 5.88 | 5.91 | 0.34 | -5.44% | 5.91 | 2 | 5.92 | 22 | 0.00 |
| 2014-09-24 | 2025 | 3680157 | 986 | 21957447 | 5.90 | 6.03 | 5.88 | 5.90 | 0.01 | -0.17% | 5.90 | 79 | 5.91 | 8 | 0.00 |
| 2014-09-25 | 2025 | 6191500 | 1450 | 35431692 | 6.00 | 6.05 | 5.55 | 5.64 | 0.26 | -4.41% | 5.64 | 80 | 5.65 | 24 | 0.00 |
| 2014-09-26 | 2025 | 2715250 | 737 | 15021481 | 5.51 | 5.61 | 5.41 | 5.57 | 0.07 | -1.24% | 5.57 | 40 | 5.58 | 16 | 0.00 |
| 2014-09-29 | 2025 | 3831025 | 1054 | 22135262 | 5.60 | 5.90 | 5.60 | 5.85 | 0.28 | 5.03% | 5.83 | 13 | 5.85 | 38 | 0.00 |
| 2014-09-30 | 2025 | 3776125 | 1040 | 21486740 | 5.79 | 5.80 | 5.56 | 5.78 | 0.07 | -1.2% | 5.76 | 1 | 5.78 | 5 | 0.00 |
| 2014-10-01 | 2025 | 2531500 | 746 | 14485189 | 5.74 | 5.85 | 5.62 | 5.62 | 0.16 | -2.77% | 5.62 | 61 | 5.63 | 40 | 0.00 |
| 2014-10-02 | 2025 | 5308551 | 1212 | 28982013 | 5.60 | 5.60 | 5.35 | 5.45 | 0.17 | -3.02% | 5.45 | 4 | 5.46 | 10 | 0.00 |
| 2014-10-03 | 2025 | 3014700 | 733 | 16633856 | 5.52 | 5.58 | 5.47 | 5.50 | 0.05 | 0.92% | 5.50 | 84 | 5.51 | 77 | 0.00 |
| 2014-10-06 | 2025 | 1575003 | 445 | 8625225 | 5.57 | 5.57 | 5.42 | 5.43 | 0.07 | -1.27% | 5.43 | 32 | 5.46 | 4 | 0.00 |
| 2014-10-07 | 2025 | 2051502 | 569 | 11231560 | 5.44 | 5.56 | 5.40 | 5.43 | 0.00 | 0% | 5.43 | 182 | 5.46 | 2 | 0.00 |
| 2014-10-08 | 2025 | 2071777 | 539 | 11144662 | 5.40 | 5.55 | 5.21 | 5.25 | 0.18 | -3.31% | 5.25 | 17 | 5.28 | 16 | 0.00 |
| 2014-10-09 | 2025 | 5746225 | 1346 | 28931185 | 5.35 | 5.37 | 4.89 | 4.95 | 0.30 | -5.71% | 4.95 | 31 | 4.98 | 17 | 0.00 |
| 2014-10-13 | 2025 | 4950055 | 1090 | 24624365 | 4.89 | 5.12 | 4.81 | 4.94 | 0.01 | -0.2% | 4.94 | 85 | 4.97 | 2 | 0.00 |
| 2014-10-14 | 2025 | 4454082 | 939 | 22973492 | 4.86 | 5.28 | 4.86 | 5.28 | 0.34 | 6.88% | 5.28 | 1846 | 0.00 | 0 | 0.00 |
| 2014-10-15 | 2025 | 14115650 | 2445 | 79109796 | 5.45 | 5.64 | 5.45 | 5.64 | 0.36 | 6.82% | 5.64 | 837 | 0.00 | 0 | 0.00 |
| 2014-10-16 | 2025 | 8309465 | 1782 | 45939179 | 5.44 | 5.70 | 5.42 | 5.58 | 0.06 | -1.06% | 5.58 | 33 | 5.60 | 10 | 0.00 |
| 2014-10-17 | 2025 | 4932557 | 1183 | 26859269 | 5.64 | 5.67 | 5.26 | 5.28 | 0.30 | -5.38% | 5.27 | 54 | 5.28 | 33 | 0.00 |
| 2014-10-20 | 2025 | 2242094 | 667 | 12081078 | 5.36 | 5.49 | 5.33 | 5.33 | 0.05 | 0.95% | 5.32 | 30 | 5.35 | 31 | 0.00 |
| 2014-10-21 | 2025 | 2012530 | 584 | 10588613 | 5.43 | 5.43 | 5.22 | 5.22 | 0.11 | -2.06% | 5.22 | 93 | 5.23 | 13 | 0.00 |
| 2014-10-22 | 2025 | 2381571 | 605 | 12599349 | 5.39 | 5.39 | 5.25 | 5.29 | 0.07 | 1.34% | 5.29 | 175 | 5.30 | 8 | 0.00 |
| 2014-10-23 | 2025 | 2326512 | 617 | 11955039 | 5.20 | 5.24 | 5.08 | 5.13 | 0.16 | -3.02% | 5.13 | 184 | 5.14 | 10 | 0.00 |
| 2014-10-24 | 2025 | 2142019 | 600 | 10895595 | 5.16 | 5.16 | 5.05 | 5.07 | 0.06 | -1.17% | 5.07 | 117 | 5.08 | 11 | 0.00 |
| 2014-10-27 | 2025 | 2557512 | 674 | 12678875 | 5.07 | 5.08 | 4.90 | 4.93 | 0.14 | -2.76% | 4.93 | 95 | 4.95 | 6 | 0.00 |
| 2014-10-28 | 2025 | 2117008 | 596 | 10678180 | 4.93 | 5.12 | 4.93 | 5.05 | 0.12 | 2.43% | 5.05 | 25 | 5.06 | 2 | 0.00 |
| 2014-10-29 | 2025 | 3221006 | 824 | 16824920 | 5.18 | 5.35 | 5.10 | 5.26 | 0.21 | 4.16% | 5.26 | 16 | 5.27 | 32 | 0.00 |
| 2014-10-30 | 2025 | 2098000 | 515 | 10974200 | 5.24 | 5.31 | 5.15 | 5.18 | 0.08 | -1.52% | 5.18 | 12 | 5.19 | 19 | 0.00 |
| 2014-10-31 | 2025 | 4856756 | 884 | 26613816 | 5.21 | 5.54 | 5.20 | 5.54 | 0.36 | 6.95% | 5.54 | 1405 | 0.00 | 0 | 0.00 |
| 2014-11-03 | 2025 | 7081065 | 1625 | 39311724 | 5.42 | 5.88 | 5.35 | 5.60 | 0.06 | 1.08% | 5.60 | 7 | 5.61 | 37 | 0.00 |
| 2014-11-04 | 2025 | 2566090 | 713 | 14217557 | 5.55 | 5.69 | 5.46 | 5.46 | 0.14 | -2.5% | 5.46 | 67 | 5.50 | 11 | 0.00 |
| 2014-11-05 | 2025 | 2626101 | 679 | 14229788 | 5.46 | 5.55 | 5.36 | 5.38 | 0.08 | -1.47% | 5.37 | 34 | 5.38 | 148 | 0.00 |
| 2014-11-06 | 2025 | 1883117 | 490 | 10061407 | 5.38 | 5.44 | 5.25 | 5.28 | 0.10 | -1.86% | 5.28 | 6 | 5.29 | 53 | 0.00 |
| 2014-11-07 | 2025 | 1348150 | 404 | 7204477 | 5.35 | 5.42 | 5.28 | 5.42 | 0.14 | 2.65% | 5.40 | 70 | 5.42 | 11 | 0.00 |
| 2014-11-10 | 2025 | 2848292 | 759 | 15783618 | 5.50 | 5.65 | 5.42 | 5.51 | 0.09 | 1.66% | 5.51 | 95 | 5.52 | 1 | 0.00 |
| 2014-11-11 | 2025 | 3475000 | 800 | 18619480 | 5.42 | 5.58 | 5.30 | 5.32 | 0.19 | -3.45% | 5.32 | 128 | 5.33 | 1 | 0.00 |
| 2014-11-12 | 2025 | 1780313 | 411 | 9383780 | 5.30 | 5.34 | 5.25 | 5.25 | 0.07 | -1.32% | 5.25 | 135 | 5.27 | 1 | 0.00 |
| 2014-11-13 | 2025 | 1948115 | 475 | 9959344 | 5.00 | 5.25 | 5.00 | 5.16 | 0.09 | -1.71% | 5.15 | 17 | 5.16 | 4 | 0.00 |
| 2014-11-14 | 2025 | 1740001 | 413 | 9065505 | 5.10 | 5.29 | 5.10 | 5.17 | 0.01 | 0.19% | 5.17 | 77 | 5.18 | 36 | 0.00 |
| 2014-11-17 | 2025 | 1715111 | 492 | 8779521 | 5.20 | 5.28 | 5.07 | 5.07 | 0.10 | -1.93% | 5.07 | 62 | 5.09 | 20 | 0.00 |
| 2014-11-18 | 2025 | 1945000 | 526 | 9743890 | 5.07 | 5.15 | 4.96 | 4.98 | 0.09 | -1.78% | 4.98 | 24 | 4.99 | 6 | 0.00 |
| 2014-11-19 | 2025 | 1471001 | 330 | 7380515 | 5.10 | 5.10 | 4.98 | 5.02 | 0.04 | 0.8% | 5.02 | 23 | 5.03 | 22 | 0.00 |
| 2014-11-20 | 2025 | 1350000 | 373 | 6814250 | 5.07 | 5.10 | 5.01 | 5.02 | 0.00 | 0% | 5.02 | 61 | 5.03 | 58 | 0.00 |
| 2014-11-21 | 2025 | 1573000 | 380 | 7892830 | 5.07 | 5.07 | 5.00 | 5.01 | 0.01 | -0.2% | 5.01 | 11 | 5.02 | 4 | 0.00 |
| 2014-11-24 | 2025 | 7687000 | 1465 | 40804810 | 5.05 | 5.36 | 5.05 | 5.36 | 0.35 | 6.99% | 5.36 | 744 | 0.00 | 0 | 0.00 |
| 2014-11-25 | 2025 | 3985000 | 888 | 20855310 | 5.28 | 5.30 | 5.17 | 5.25 | 0.11 | -2.05% | 5.23 | 21 | 5.25 | 21 | 0.00 |
| 2014-11-26 | 2025 | 2231361 | 542 | 11477806 | 5.18 | 5.20 | 5.10 | 5.13 | 0.12 | -2.29% | 5.13 | 8 | 5.15 | 9 | 0.00 |
| 2014-11-27 | 2025 | 2076002 | 505 | 10721270 | 5.13 | 5.23 | 5.13 | 5.13 | 0.00 | 0% | 5.13 | 7 | 5.15 | 1 | 0.00 |
| 2014-11-28 | 2025 | 1230320 | 379 | 6331567 | 5.19 | 5.19 | 5.11 | 5.12 | 0.01 | -0.19% | 5.12 | 22 | 5.13 | 9 | 0.00 |
| 2014-12-01 | 2025 | 1377998 | 389 | 7005387 | 5.05 | 5.16 | 5.01 | 5.07 | 0.05 | -0.98% | 5.06 | 75 | 5.10 | 57 | 0.00 |
| 2014-12-02 | 2025 | 1054444 | 318 | 5398806 | 5.13 | 5.15 | 5.09 | 5.11 | 0.04 | 0.79% | 5.11 | 10 | 5.13 | 94 | 0.00 |
| 2014-12-03 | 2025 | 2381456 | 551 | 12360403 | 5.12 | 5.24 | 5.12 | 5.20 | 0.09 | 1.76% | 5.20 | 91 | 5.21 | 12 | 0.00 |
| 2014-12-04 | 2025 | 1763000 | 439 | 9155900 | 5.23 | 5.29 | 5.15 | 5.15 | 0.05 | -0.96% | 5.15 | 57 | 5.19 | 42 | 0.00 |
| 2014-12-05 | 2025 | 8914161 | 1889 | 48322146 | 5.22 | 5.51 | 5.20 | 5.43 | 0.28 | 5.44% | 5.43 | 20 | 5.45 | 26 | 0.00 |
| 2014-12-08 | 2025 | 3544003 | 729 | 18830915 | 5.38 | 5.38 | 5.27 | 5.29 | 0.14 | -2.58% | 5.29 | 47 | 5.30 | 10 | 0.00 |
| 2014-12-09 | 2025 | 1939004 | 450 | 10338200 | 5.25 | 5.38 | 5.25 | 5.34 | 0.05 | 0.95% | 5.34 | 2 | 5.35 | 63 | 0.00 |
| 2014-12-10 | 2025 | 2411155 | 471 | 12870544 | 5.31 | 5.39 | 5.30 | 5.33 | 0.01 | -0.19% | 5.32 | 31 | 5.34 | 6 | 0.00 |
| 2014-12-11 | 2025 | 1520066 | 390 | 8037690 | 5.30 | 5.35 | 5.25 | 5.31 | 0.02 | -0.38% | 5.30 | 13 | 5.31 | 5 | 0.00 |
| 2014-12-12 | 2025 | 76204 | 14 | 208036 | 2.74 | 2.74 | 2.69 | 5.25 | 0.01 | -1.13% | 2.69 | 7 | 2.73 | 13 | 19.50 |
| 2014-12-15 | 2025 | 1407025 | 312 | 7462490 | 5.34 | 5.35 | 5.28 | 5.32 | 0.07 | 1.33% | 5.31 | 5 | 5.32 | 164 | 0.00 |
| 2014-12-16 | 2025 | 1338754 | 295 | 7104114 | 5.31 | 5.37 | 5.29 | 5.29 | 0.03 | -0.56% | 5.29 | 89 | 5.30 | 6 | 0.00 |
| 2014-12-17 | 2025 | 1716633 | 386 | 8957842 | 5.28 | 5.28 | 5.18 | 5.19 | 0.10 | -1.89% | 5.19 | 23 | 5.20 | 27 | 0.00 |
| 2014-12-18 | 2025 | 1015512 | 238 | 5302991 | 5.23 | 5.27 | 5.20 | 5.21 | 0.02 | 0.39% | 5.21 | 18 | 5.23 | 5 | 0.00 |
| 2014-12-19 | 2025 | 1532020 | 380 | 7912272 | 5.28 | 5.28 | 5.10 | 5.15 | 0.06 | -1.15% | 5.15 | 5 | 5.16 | 2 | 0.00 |
| 2014-12-22 | 2025 | 1064007 | 281 | 5522345 | 5.15 | 5.25 | 5.15 | 5.16 | 0.01 | 0.19% | 5.16 | 57 | 5.18 | 54 | 0.00 |
| 2014-12-23 | 2025 | 1321133 | 320 | 6860853 | 5.19 | 5.25 | 5.14 | 5.19 | 0.03 | 0.58% | 5.19 | 129 | 5.21 | 10 | 0.00 |
| 2014-12-24 | 2025 | 3358055 | 828 | 17912557 | 5.16 | 5.49 | 5.16 | 5.35 | 0.16 | 3.08% | 5.34 | 106 | 5.35 | 11 | 0.00 |
| 2014-12-25 | 2025 | 2098009 | 421 | 11110175 | 5.35 | 5.36 | 5.25 | 5.26 | 0.09 | -1.68% | 5.26 | 60 | 5.28 | 2 | 0.00 |
| 2014-12-26 | 2025 | 1796106 | 455 | 9568559 | 5.32 | 5.36 | 5.28 | 5.35 | 0.09 | 1.71% | 5.33 | 3 | 5.35 | 64 | 0.00 |
| 2014-12-27 | 2025 | 1769110 | 306 | 9435400 | 5.40 | 5.40 | 5.30 | 5.36 | 0.01 | 0.19% | 5.35 | 31 | 5.36 | 49 | 0.00 |
| 2014-12-29 | 2025 | 4779223 | 1061 | 26222979 | 5.39 | 5.57 | 5.35 | 5.47 | 0.11 | 2.05% | 5.46 | 30 | 5.47 | 537 | 0.00 |
| 2014-12-30 | 2025 | 2508544 | 533 | 13594652 | 5.50 | 5.52 | 5.36 | 5.36 | 0.11 | -2.01% | 5.36 | 154 | 5.40 | 10 | 0.00 |
| 2014-12-31 | 2025 | 1376251 | 352 | 7375064 | 5.37 | 5.42 | 5.33 | 5.35 | 0.01 | -0.19% | 5.35 | 168 | 5.36 | 2 | 0.00 |