中工(2515)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 | 8.95 0 0% | 8.90 -0.05 -0.56% | 8.69 -0.21 -2.36% | 8.70 0.01 0.12% | 8.75 0.05 0.57% | 8.71 -0.04 -0.46% | 8.72 0.01 0.11% | 8.80 0.08 0.92% | 8.73 -0.07 -0.8% | 8.76 0.03 0.34% | 8.72 -0.04 -0.46% | 8.71 -0.01 -0.11% | 8.70 -0.01 -0.11% | 8.70 0 0% | 8.68 -0.02 -0.23% | 8.66 -0.02 -0.23% | 8.65 -0.01 -0.12% | 8.56 -0.09 -1.04% | 8.68 | |||||||||||||
| 2 月 | 8.45 -0.11 -1.29% | 8.44 -0.01 -0.12% | 8.51 0.07 0.83% | 8.61 0.1 1.18% | 8.62 0.01 0.12% | 8.58 -0.04 -0.46% | 8.54 -0.04 -0.47% | 8.51 -0.03 -0.35% | 8.49 -0.02 -0.24% | 8.52 0.03 0.35% | 8.49 -0.03 -0.35% | 8.47 -0.02 -0.24% | 8.48 0.01 0.12% | 8.67 0.19 2.24% | 8.68 0.01 0.12% | 8.61 -0.07 -0.81% | 8.57 -0.04 -0.46% | 8.55 | ||||||||||||||
| 3 月 | 8.52 -0.05 -0.58% | 8.47 -0.05 -0.59% | 8.45 -0.02 -0.24% | 8.45 0 0% | 8.37 -0.08 -0.95% | 8.38 0.01 0.12% | 8.32 -0.06 -0.72% | 8.28 -0.04 -0.48% | 8.19 -0.09 -1.09% | 8.19 0 0% | 8.25 0.06 0.73% | 8.21 -0.04 -0.48% | 8.16 -0.05 -0.61% | 8.15 -0.01 -0.12% | 8.10 -0.05 -0.61% | 8.06 -0.04 -0.49% | 8.08 0.02 0.25% | 8.16 0.08 0.99% | 8.13 -0.03 -0.37% | 8.15 0.02 0.25% | 8.54 0.39 4.79% | 8.28 | ||||||||||
| 4 月 | 8.55 0.01 0.12% | 8.54 -0.01 -0.12% | 8.54 0 0% | 8.49 -0.05 -0.59% | 8.45 -0.04 -0.47% | 8.44 -0.01 -0.12% | 8.39 -0.05 -0.59% | 8.37 -0.02 -0.24% | 8.26 -0.11 -1.31% | 8.28 0.02 0.24% | 8.37 0.09 1.09% | 8.36 -0.01 -0.12% | 8.32 -0.04 -0.48% | 8.30 -0.02 -0.24% | 8.27 -0.03 -0.36% | 8.21 -0.06 -0.73% | 8.19 -0.02 -0.24% | 7.91 -0.28 -3.42% | 7.91 0 0% | 8.00 0.09 1.14% | 7.92 -0.08 -1% | 8.27 | ||||||||||
| 5 月 | 7.96 0.04 0.51% | 7.93 -0.03 -0.38% | 7.95 0.02 0.25% | 7.90 -0.05 -0.63% | 7.93 0.03 0.38% | 7.89 -0.04 -0.5% | 7.75 -0.14 -1.77% | 7.66 -0.09 -1.16% | 7.66 0 0% | 7.69 0.03 0.39% | 7.69 0 0% | 7.79 0.1 1.3% | 7.76 -0.03 -0.39% | 7.79 0.03 0.39% | 8.20 0.41 5.26% | 8.05 -0.15 -1.83% | 8.08 0.03 0.37% | 8.01 -0.07 -0.87% | 8.13 0.12 1.5% | 8.14 0.01 0.12% | 8.14 0 0% | 7.91 | ||||||||||
| 6 月 | 8.07 -0.07 -0.86% | 8.09 0.02 0.25% | 8.07 -0.02 -0.25% | 8.04 -0.03 -0.37% | 7.99 -0.05 -0.62% | 8.00 0.01 0.13% | 8.01 0.01 0.13% | 8.04 0.03 0.37% | 8.02 -0.02 -0.25% | 8.11 0.09 1.12% | 8.08 -0.03 -0.37% | 8.13 0.05 0.62% | 8.13 0 0% | 8.05 -0.08 -0.98% | 7.99 -0.06 -0.75% | 8.03 0.04 0.5% | 8.04 0.01 0.12% | 8.07 0.03 0.37% | 8.01 -0.06 -0.74% | 8.03 0.02 0.25% | 8.05 | |||||||||||
| 7 月 | 8.03 0 0% | 8.15 0.12 1.49% | 8.05 -0.1 -1.23% | 8.07 0.02 0.25% | 8.03 -0.04 -0.5% | 8.08 0.05 0.62% | 8.05 -0.03 -0.37% | 8.08 0.03 0.37% | 8.03 -0.05 -0.62% | 8.07 0.04 0.5% | 8.05 -0.02 -0.25% | 8.05 0 0% | 8.08 0.03 0.37% | 8.09 0.01 0.12% | 8.17 0.08 0.99% | 8.16 -0.01 -0.12% | 8.16 0 0% | 8.12 -0.04 -0.49% | 8.14 0.02 0.25% | 8.12 -0.02 -0.25% | 8.17 0.05 0.62% | 8.15 -0.02 -0.24% | 8.1 | |||||||||
| 8 月 | 8.04 -0.11 -1.35% | 8.08 0.04 0.5% | 8.03 -0.05 -0.62% | 7.94 -0.09 -1.12% | 7.94 0 0% | 7.94 0 0% | 7.97 0.03 0.38% | 7.92 -0.05 -0.63% | 8.01 0.09 1.14% | 7.95 -0.06 -0.75% | 7.89 -0.06 -0.75% | 7.86 -0.03 -0.38% | 7.86 0 0% | 7.85 -0.01 -0.13% | 7.81 -0.04 -0.51% | 7.86 0.05 0.64% | 7.89 0.03 0.38% | 7.89 0 0% | 7.95 0.06 0.76% | 7.97 0.02 0.25% | 7.96 -0.01 -0.13% | 7.94 | ||||||||||
| 9 月 | 7.96 0 0% | 7.98 0.02 0.25% | 7.97 -0.01 -0.13% | 7.95 -0.02 -0.25% | 8.10 0.15 1.89% | 8.14 0.04 0.49% | 8.12 -0.02 -0.25% | 8.12 0 0% | 7.94 -0.18 -2.22% | 7.87 -0.07 -0.88% | 7.84 -0.03 -0.38% | 7.86 0.02 0.26% | 7.82 -0.04 -0.51% | 7.89 0.07 0.9% | 7.90 0.01 0.13% | 7.83 -0.07 -0.89% | 7.85 0.02 0.26% | 7.78 -0.07 -0.89% | 7.79 0.01 0.13% | 7.79 0 0% | 7.67 -0.12 -1.54% | 7.9 | ||||||||||
| 10 月 | 7.62 -0.05 -0.65% | 7.68 0.06 0.79% | 7.83 0.15 1.95% | 7.77 -0.06 -0.77% | 7.55 -0.22 -2.83% | 7.45 -0.1 -1.32% | 7.44 -0.01 -0.13% | 7.31 -0.13 -1.75% | 7.34 0.03 0.41% | 7.18 -0.16 -2.18% | 7.07 -0.11 -1.53% | 7.09 0.02 0.28% | 7.09 0 0% | 7.11 0.02 0.28% | 7.25 0.14 1.97% | 7.26 0.01 0.14% | 7.18 -0.08 -1.1% | 7.12 -0.06 -0.84% | 7.17 0.05 0.7% | 7.21 0.04 0.56% | 7.30 0.09 1.25% | 7.81 0.51 6.99% | 7.35 | |||||||||
| 11 月 | 7.93 0.12 1.54% | 7.90 -0.03 -0.38% | 7.86 -0.04 -0.51% | 7.78 -0.08 -1.02% | 7.89 0.11 1.41% | 7.96 0.07 0.89% | 7.92 -0.04 -0.5% | 7.88 -0.04 -0.51% | 7.92 0.04 0.51% | 7.95 0.03 0.38% | 7.72 -0.23 -2.89% | 7.80 0.08 1.04% | 7.75 -0.05 -0.64% | 7.79 0.04 0.52% | 7.78 -0.01 -0.13% | 7.76 -0.02 -0.26% | 7.73 -0.03 -0.39% | 7.76 0.03 0.39% | 7.75 -0.01 -0.13% | 7.81 0.06 0.77% | 7.83 | |||||||||||
| 12 月 | 7.77 -0.04 -0.51% | 7.92 0.15 1.93% | 7.95 0.03 0.38% | 7.90 -0.05 -0.63% | 7.88 -0.02 -0.25% | 7.90 0.02 0.25% | 7.87 -0.03 -0.38% | 7.81 -0.06 -0.76% | 7.85 0.04 0.51% | 7.87 0.02 0.25% | 7.81 -0.06 -0.76% | 7.82 0.01 0.13% | 7.78 -0.04 -0.51% | 7.76 -0.02 -0.26% | 7.78 0.02 0.26% | 7.78 0 0% | 7.81 0.03 0.39% | 7.88 0.07 0.9% | 7.90 0.02 0.25% | 7.95 0.05 0.63% | 7.96 0.01 0.13% | 7.94 -0.02 -0.25% | 7.91 -0.03 -0.38% | 7.95 0.04 0.51% | 7.86 |
說明:最高漲幅:6.99%最低跌幅:-3.42% 最高價:8.95最低價:7.07平均價:8.05,灰色底表示週末,漲123天(7.84)元,跌161天(-9.27)元,平盤30天
7%=1,5%=4,2%=9,1%=47,0%=92,-0%=4,-1%=11,-2%=68,-3%=78,
| 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 | 2515 | 3178670 | 639 | 28443375 | 8.99 | 8.99 | 8.92 | 8.95 | 0.04 | 0% | 8.95 | 39 | 8.96 | 52 | 68.85 |
| 2014-01-03 | 2515 | 22643358 | 629 | 201572012 | 8.91 | 8.95 | 8.90 | 8.90 | 0.05 | -0.56% | 8.90 | 475 | 8.91 | 1 | 68.46 |
| 2014-01-06 | 2515 | 9535908 | 2061 | 83541654 | 8.90 | 8.92 | 8.64 | 8.69 | 0.21 | -2.36% | 8.68 | 7 | 8.69 | 158 | 66.85 |
| 2014-01-07 | 2515 | 3533437 | 867 | 30763893 | 8.70 | 8.75 | 8.68 | 8.70 | 0.01 | 0.12% | 8.69 | 233 | 8.70 | 73 | 66.92 |
| 2014-01-08 | 2515 | 4604221 | 946 | 40092650 | 8.75 | 8.75 | 8.67 | 8.75 | 0.05 | 0.57% | 8.72 | 131 | 8.75 | 9 | 67.31 |
| 2014-01-09 | 2515 | 6423752 | 983 | 55868007 | 8.72 | 8.78 | 8.65 | 8.71 | 0.04 | -0.46% | 8.71 | 21 | 8.72 | 98 | 67.00 |
| 2014-01-10 | 2515 | 1965715 | 459 | 17135433 | 8.71 | 8.77 | 8.68 | 8.72 | 0.01 | 0.11% | 8.71 | 30 | 8.72 | 60 | 67.08 |
| 2014-01-13 | 2515 | 3805639 | 822 | 33457500 | 8.80 | 8.82 | 8.76 | 8.80 | 0.08 | 0.92% | 8.79 | 29 | 8.80 | 130 | 67.69 |
| 2014-01-14 | 2515 | 1983906 | 467 | 17384321 | 8.80 | 8.80 | 8.73 | 8.73 | 0.07 | -0.8% | 8.73 | 88 | 8.74 | 1 | 67.15 |
| 2014-01-15 | 2515 | 2817282 | 559 | 24624454 | 8.73 | 8.78 | 8.71 | 8.76 | 0.03 | 0.34% | 8.73 | 12 | 8.76 | 123 | 67.38 |
| 2014-01-16 | 2515 | 1666048 | 406 | 14567971 | 8.79 | 8.80 | 8.72 | 8.72 | 0.04 | -0.46% | 8.72 | 85 | 8.73 | 149 | 67.08 |
| 2014-01-17 | 2515 | 2174414 | 525 | 18994653 | 8.79 | 8.79 | 8.71 | 8.71 | 0.01 | -0.11% | 8.71 | 21 | 8.73 | 28 | 67.00 |
| 2014-01-20 | 2515 | 1641579 | 400 | 14296235 | 8.75 | 8.75 | 8.69 | 8.70 | 0.01 | -0.11% | 8.70 | 11 | 8.72 | 20 | 66.92 |
| 2014-01-21 | 2515 | 2090723 | 509 | 18188796 | 8.70 | 8.74 | 8.66 | 8.70 | 0.00 | 0% | 8.69 | 10 | 8.70 | 3 | 66.92 |
| 2014-01-22 | 2515 | 2039187 | 542 | 17682705 | 8.70 | 8.72 | 8.65 | 8.68 | 0.02 | -0.23% | 8.67 | 32 | 8.68 | 65 | 66.77 |
| 2014-01-23 | 2515 | 1903280 | 639 | 16486154 | 8.68 | 8.69 | 8.64 | 8.66 | 0.02 | -0.23% | 8.66 | 18 | 8.67 | 41 | 66.62 |
| 2014-01-24 | 2515 | 2385555 | 556 | 20559466 | 8.60 | 8.66 | 8.60 | 8.65 | 0.01 | -0.12% | 8.61 | 73 | 8.65 | 41 | 66.54 |
| 2014-01-27 | 2515 | 3563598 | 690 | 30503552 | 8.55 | 8.60 | 8.53 | 8.56 | 0.09 | -1.04% | 8.56 | 189 | 8.57 | 19 | 65.85 |
| 2014-02-05 | 2515 | 3652587 | 827 | 30785660 | 8.40 | 8.50 | 8.40 | 8.45 | 0.11 | -1.29% | 8.45 | 33 | 8.46 | 4 | 65.00 |
| 2014-02-06 | 2515 | 2489012 | 697 | 21036375 | 8.47 | 8.50 | 8.42 | 8.44 | 0.01 | -0.12% | 8.44 | 1061 | 8.45 | 44 | 64.92 |
| 2014-02-07 | 2515 | 2307742 | 640 | 19632802 | 8.49 | 8.54 | 8.47 | 8.51 | 0.07 | 0.83% | 8.51 | 128 | 8.52 | 12 | 65.46 |
| 2014-02-10 | 2515 | 3654743 | 961 | 31545666 | 8.54 | 8.69 | 8.52 | 8.61 | 0.10 | 1.18% | 8.61 | 52 | 8.62 | 21 | 66.23 |
| 2014-02-11 | 2515 | 1967352 | 464 | 16959924 | 8.64 | 8.66 | 8.58 | 8.62 | 0.01 | 0.12% | 8.61 | 10 | 8.62 | 5 | 66.31 |
| 2014-02-12 | 2515 | 2652796 | 537 | 22784329 | 8.65 | 8.67 | 8.55 | 8.58 | 0.04 | -0.46% | 8.57 | 9 | 8.58 | 153 | 66.00 |
| 2014-02-13 | 2515 | 3989717 | 641 | 34120740 | 8.57 | 8.59 | 8.50 | 8.54 | 0.04 | -0.47% | 8.53 | 109 | 8.54 | 52 | 65.69 |
| 2014-02-14 | 2515 | 2132839 | 654 | 18200180 | 8.54 | 8.59 | 8.51 | 8.51 | 0.03 | -0.35% | 8.51 | 74 | 8.52 | 10 | 65.46 |
| 2014-02-17 | 2515 | 1862074 | 521 | 15845082 | 8.52 | 8.58 | 8.48 | 8.49 | 0.02 | -0.24% | 8.49 | 7 | 8.50 | 26 | 65.31 |
| 2014-02-18 | 2515 | 1427284 | 307 | 12151413 | 8.53 | 8.55 | 8.50 | 8.52 | 0.03 | 0.35% | 8.51 | 25 | 8.52 | 5 | 65.54 |
| 2014-02-19 | 2515 | 1303208 | 380 | 11103415 | 8.55 | 8.56 | 8.49 | 8.49 | 0.03 | -0.35% | 8.49 | 33 | 8.51 | 7 | 65.31 |
| 2014-02-20 | 2515 | 1480299 | 409 | 12566747 | 8.50 | 8.51 | 8.46 | 8.47 | 0.02 | -0.24% | 8.47 | 10 | 8.48 | 20 | 65.15 |
| 2014-02-21 | 2515 | 1988660 | 486 | 16911601 | 8.60 | 8.60 | 8.47 | 8.48 | 0.01 | 0.12% | 8.48 | 26 | 8.49 | 51 | 65.23 |
| 2014-02-24 | 2515 | 7672819 | 1315 | 65954389 | 8.51 | 8.68 | 8.50 | 8.67 | 0.19 | 2.24% | 8.67 | 266 | 8.68 | 117 | 66.69 |
| 2014-02-25 | 2515 | 12823688 | 1680 | 111677980 | 8.71 | 8.74 | 8.67 | 8.68 | 0.01 | 0.12% | 8.68 | 10 | 8.69 | 29 | 66.77 |
| 2014-02-26 | 2515 | 4331040 | 776 | 37341084 | 8.60 | 8.66 | 8.58 | 8.61 | 0.07 | -0.81% | 8.61 | 730 | 8.62 | 63 | 66.23 |
| 2014-02-27 | 2515 | 3383588 | 593 | 29060029 | 8.61 | 8.63 | 8.56 | 8.57 | 0.04 | -0.46% | 8.57 | 79 | 8.58 | 181 | 65.92 |
| 2014-03-03 | 2515 | 3985201 | 615 | 33944340 | 8.56 | 8.56 | 8.50 | 8.52 | 0.05 | -0.58% | 8.51 | 181 | 8.52 | 77 | 65.54 |
| 2014-03-04 | 2515 | 2691404 | 518 | 22810050 | 8.52 | 8.52 | 8.45 | 8.47 | 0.05 | -0.59% | 8.46 | 16 | 8.47 | 11 | 65.15 |
| 2014-03-05 | 2515 | 3669261 | 743 | 31096019 | 8.55 | 8.56 | 8.44 | 8.45 | 0.02 | -0.24% | 8.45 | 54 | 8.47 | 105 | 65.00 |
| 2014-03-06 | 2515 | 2815818 | 696 | 23763000 | 8.45 | 8.49 | 8.40 | 8.45 | 0.00 | 0% | 8.43 | 42 | 8.45 | 35 | 65.00 |
| 2014-03-07 | 2515 | 3655378 | 802 | 30701379 | 8.45 | 8.48 | 8.35 | 8.37 | 0.08 | -0.95% | 8.36 | 126 | 8.37 | 25 | 64.38 |
| 2014-03-10 | 2515 | 1419084 | 384 | 11920236 | 8.37 | 8.43 | 8.37 | 8.38 | 0.01 | 0.12% | 8.38 | 123 | 8.39 | 1 | 64.46 |
| 2014-03-11 | 2515 | 2033927 | 570 | 17008678 | 8.38 | 8.45 | 8.32 | 8.32 | 0.06 | -0.72% | 8.32 | 127 | 8.33 | 1 | 64.00 |
| 2014-03-12 | 2515 | 2000248 | 528 | 16603833 | 8.32 | 8.36 | 8.27 | 8.28 | 0.04 | -0.48% | 8.27 | 30 | 8.28 | 1 | 63.69 |
| 2014-03-13 | 2515 | 4746691 | 1070 | 38975955 | 8.27 | 8.28 | 8.18 | 8.19 | 0.09 | -1.09% | 8.19 | 170 | 8.20 | 106 | 63.00 |
| 2014-03-14 | 2515 | 2541503 | 654 | 20819859 | 8.18 | 8.26 | 8.13 | 8.19 | 0.00 | 0% | 8.19 | 8 | 8.20 | 18 | 63.00 |
| 2014-03-17 | 2515 | 1753371 | 461 | 14428179 | 8.20 | 8.25 | 8.20 | 8.25 | 0.06 | 0.73% | 8.25 | 47 | 8.26 | 24 | 63.46 |
| 2014-03-18 | 2515 | 1501095 | 474 | 12390299 | 8.25 | 8.30 | 8.21 | 8.21 | 0.04 | -0.48% | 8.21 | 123 | 8.22 | 5 | 63.15 |
| 2014-03-19 | 2515 | 3897919 | 663 | 31893641 | 8.23 | 8.24 | 8.16 | 8.16 | 0.05 | -0.61% | 8.16 | 3 | 8.17 | 2 | 62.77 |
| 2014-03-20 | 2515 | 3258766 | 671 | 26482249 | 8.16 | 8.17 | 8.09 | 8.15 | 0.01 | -0.12% | 8.15 | 83 | 8.16 | 69 | 62.69 |
| 2014-03-21 | 2515 | 3561271 | 528 | 28887687 | 8.12 | 8.17 | 8.09 | 8.10 | 0.05 | -0.61% | 8.10 | 48 | 8.12 | 38 | 62.31 |
| 2014-03-24 | 2515 | 1932354 | 367 | 15549808 | 8.05 | 8.10 | 8.00 | 8.06 | 0.04 | -0.49% | 8.05 | 203 | 8.06 | 16 | 62.00 |
| 2014-03-25 | 2515 | 1666048 | 463 | 13491665 | 8.02 | 8.15 | 8.02 | 8.08 | 0.02 | 0.25% | 8.08 | 15 | 8.11 | 5 | 62.15 |
| 2014-03-26 | 2515 | 2315293 | 496 | 18840879 | 8.09 | 8.17 | 8.09 | 8.16 | 0.08 | 0.99% | 8.16 | 83 | 8.17 | 24 | 62.77 |
| 2014-03-27 | 2515 | 1582502 | 350 | 12879979 | 8.15 | 8.18 | 8.12 | 8.13 | 0.03 | -0.37% | 8.13 | 72 | 8.14 | 99 | 62.54 |
| 2014-03-28 | 2515 | 3340729 | 638 | 27308130 | 8.14 | 8.22 | 8.13 | 8.15 | 0.02 | 0.25% | 8.14 | 27 | 8.15 | 43 | 62.69 |
| 2014-03-31 | 2515 | 13546060 | 2435 | 113793553 | 8.21 | 8.54 | 8.18 | 8.54 | 0.39 | 4.79% | 8.52 | 100 | 8.54 | 96 | 65.69 |
| 2014-04-01 | 2515 | 5628924 | 1223 | 47963256 | 8.54 | 8.56 | 8.45 | 8.55 | 0.01 | 0.12% | 8.52 | 100 | 8.55 | 68 | 65.77 |
| 2014-04-02 | 2515 | 3409197 | 816 | 29016349 | 8.55 | 8.56 | 8.47 | 8.54 | 0.01 | -0.12% | 8.53 | 74 | 8.54 | 38 | 50.24 |
| 2014-04-03 | 2515 | 2342346 | 667 | 19875877 | 8.53 | 8.54 | 8.45 | 8.54 | 0.00 | 0% | 8.51 | 22 | 8.54 | 289 | 50.24 |
| 2014-04-07 | 2515 | 1408954 | 464 | 11914995 | 8.42 | 8.49 | 8.42 | 8.49 | 0.05 | -0.59% | 8.46 | 1 | 8.49 | 33 | 49.94 |
| 2014-04-08 | 2515 | 1350382 | 551 | 11410120 | 8.50 | 8.50 | 8.42 | 8.45 | 0.04 | -0.47% | 8.44 | 35 | 8.45 | 12 | 49.71 |
| 2014-04-09 | 2515 | 1688987 | 452 | 14319522 | 8.56 | 8.56 | 8.44 | 8.44 | 0.01 | -0.12% | 8.44 | 7 | 8.46 | 5 | 49.65 |
| 2014-04-10 | 2515 | 1794797 | 503 | 15105458 | 8.48 | 8.48 | 8.39 | 8.39 | 0.05 | -0.59% | 8.39 | 5 | 8.40 | 60 | 49.35 |
| 2014-04-11 | 2515 | 1332770 | 407 | 11132332 | 8.37 | 8.39 | 8.33 | 8.37 | 0.02 | -0.24% | 8.36 | 16 | 8.37 | 28 | 49.24 |
| 2014-04-14 | 2515 | 1299668 | 359 | 10793424 | 8.37 | 8.37 | 8.26 | 8.26 | 0.11 | -1.31% | 8.26 | 75 | 8.28 | 1 | 48.59 |
| 2014-04-15 | 2515 | 1075328 | 384 | 8909034 | 8.27 | 8.34 | 8.27 | 8.28 | 0.02 | 0.24% | 8.28 | 58 | 8.29 | 5 | 48.71 |
| 2014-04-16 | 2515 | 1527375 | 635 | 12703975 | 8.28 | 8.39 | 8.28 | 8.37 | 0.09 | 1.09% | 8.36 | 5 | 8.37 | 22 | 49.24 |
| 2014-04-17 | 2515 | 923745 | 419 | 7726176 | 8.37 | 8.39 | 8.33 | 8.36 | 0.01 | -0.12% | 8.34 | 53 | 8.36 | 43 | 49.18 |
| 2014-04-18 | 2515 | 1194107 | 337 | 9956616 | 8.35 | 8.38 | 8.31 | 8.32 | 0.04 | -0.48% | 8.32 | 53 | 8.33 | 11 | 48.94 |
| 2014-04-21 | 2515 | 1500075 | 425 | 12443387 | 8.30 | 8.34 | 8.28 | 8.30 | 0.02 | -0.24% | 8.30 | 13 | 8.31 | 2 | 48.82 |
| 2014-04-22 | 2515 | 1119330 | 306 | 9277524 | 8.30 | 8.34 | 8.27 | 8.27 | 0.03 | -0.36% | 8.27 | 260 | 8.29 | 34 | 48.65 |
| 2014-04-23 | 2515 | 2243087 | 568 | 18466246 | 8.27 | 8.31 | 8.20 | 8.21 | 0.06 | -0.73% | 8.21 | 3 | 8.22 | 29 | 48.29 |
| 2014-04-24 | 2515 | 1687181 | 499 | 13833965 | 8.21 | 8.26 | 8.16 | 8.19 | 0.02 | -0.24% | 8.18 | 6 | 8.19 | 14 | 48.18 |
| 2014-04-25 | 2515 | 6201952 | 1221 | 49412627 | 8.16 | 8.20 | 7.85 | 7.91 | 0.28 | -3.42% | 7.90 | 149 | 7.91 | 18 | 46.53 |
| 2014-04-28 | 2515 | 2064451 | 1532 | 16255139 | 7.81 | 7.96 | 7.81 | 7.91 | 0.00 | 0% | 7.91 | 5 | 7.92 | 9 | 46.53 |
| 2014-04-29 | 2515 | 2301251 | 459 | 18417458 | 7.90 | 8.08 | 7.90 | 8.00 | 0.09 | 1.14% | 8.00 | 338 | 8.01 | 1 | 47.06 |
| 2014-04-30 | 2515 | 1217627 | 331 | 9711653 | 8.00 | 8.04 | 7.91 | 7.92 | 0.08 | -1% | 7.92 | 21 | 7.93 | 10 | 46.59 |
| 2014-05-02 | 2515 | 983378 | 301 | 7825412 | 7.92 | 8.00 | 7.92 | 7.96 | 0.04 | 0.51% | 7.94 | 4 | 7.96 | 57 | 46.82 |
| 2014-05-05 | 2515 | 1678239 | 460 | 13289310 | 7.96 | 7.98 | 7.89 | 7.93 | 0.03 | -0.38% | 7.91 | 6 | 7.93 | 13 | 46.65 |
| 2014-05-06 | 2515 | 1380974 | 293 | 10949672 | 7.90 | 7.97 | 7.90 | 7.95 | 0.02 | 0.25% | 7.94 | 20 | 7.95 | 3 | 46.76 |
| 2014-05-07 | 2515 | 2469476 | 707 | 19515350 | 7.95 | 7.95 | 7.88 | 7.90 | 0.05 | -0.63% | 7.89 | 49 | 7.90 | 163 | 46.47 |
| 2014-05-08 | 2515 | 3921021 | 728 | 31095006 | 7.95 | 7.97 | 7.90 | 7.93 | 0.03 | 0.38% | 7.93 | 4 | 7.94 | 12 | 46.65 |
| 2014-05-09 | 2515 | 2397468 | 546 | 18957003 | 7.95 | 7.96 | 7.88 | 7.89 | 0.04 | -0.5% | 7.89 | 10 | 7.90 | 5 | 46.41 |
| 2014-05-12 | 2515 | 3637983 | 720 | 28414623 | 7.89 | 7.89 | 7.72 | 7.75 | 0.14 | -1.77% | 7.75 | 38 | 7.76 | 3 | 45.59 |
| 2014-05-13 | 2515 | 4106419 | 835 | 31624846 | 7.83 | 7.83 | 7.62 | 7.66 | 0.09 | -1.16% | 7.66 | 241 | 7.67 | 12 | 45.06 |
| 2014-05-14 | 2515 | 2701843 | 649 | 20634024 | 7.66 | 7.70 | 7.59 | 7.66 | 0.00 | 0% | 7.66 | 158 | 7.67 | 2 | 45.06 |
| 2014-05-15 | 2515 | 1216107 | 322 | 9347360 | 7.64 | 7.73 | 7.64 | 7.69 | 0.03 | 0.39% | 7.69 | 16 | 7.70 | 28 | 45.24 |
| 2014-05-16 | 2515 | 1128550 | 321 | 8659472 | 7.70 | 7.71 | 7.65 | 7.69 | 0.00 | 0% | 7.69 | 9 | 7.70 | 23 | 40.47 |
| 2014-05-19 | 2515 | 2776115 | 602 | 21616633 | 7.69 | 7.83 | 7.69 | 7.79 | 0.10 | 1.3% | 7.78 | 105 | 7.79 | 5 | 41.00 |
| 2014-05-20 | 2515 | 893962 | 245 | 6951908 | 7.83 | 7.83 | 7.76 | 7.76 | 0.03 | -0.39% | 7.76 | 233 | 7.77 | 12 | 40.84 |
| 2014-05-21 | 2515 | 1296033 | 338 | 10086405 | 7.76 | 7.82 | 7.76 | 7.79 | 0.03 | 0.39% | 7.78 | 6 | 7.79 | 1 | 41.00 |
| 2014-05-22 | 2515 | 21287829 | 3108 | 176293488 | 8.33 | 8.33 | 8.20 | 8.20 | 0.41 | 5.26% | 8.19 | 157 | 8.20 | 131 | 43.16 |
| 2014-05-23 | 2515 | 5547607 | 1266 | 44944943 | 8.16 | 8.20 | 8.04 | 8.05 | 0.15 | -1.83% | 8.05 | 71 | 8.06 | 17 | 42.37 |
| 2014-05-26 | 2515 | 1786050 | 534 | 14451905 | 8.05 | 8.14 | 8.05 | 8.08 | 0.03 | 0.37% | 8.07 | 57 | 8.08 | 2 | 42.53 |
| 2014-05-27 | 2515 | 2166216 | 540 | 17409905 | 8.08 | 8.10 | 8.00 | 8.01 | 0.07 | -0.87% | 8.01 | 54 | 8.02 | 3 | 42.16 |
| 2014-05-28 | 2515 | 4786979 | 1199 | 39046716 | 8.07 | 8.23 | 8.05 | 8.13 | 0.12 | 1.5% | 8.13 | 130 | 8.14 | 5 | 42.79 |
| 2014-05-29 | 2515 | 2105124 | 548 | 17146861 | 8.16 | 8.19 | 8.12 | 8.14 | 0.01 | 0.12% | 8.14 | 7 | 8.15 | 78 | 42.84 |
| 2014-05-30 | 2515 | 2348749 | 508 | 19077480 | 8.15 | 8.16 | 8.10 | 8.14 | 0.00 | 0% | 8.13 | 100 | 8.14 | 3 | 42.84 |
| 2014-06-03 | 2515 | 1964585 | 497 | 15906673 | 8.15 | 8.15 | 8.07 | 8.07 | 0.07 | -0.86% | 8.07 | 88 | 8.08 | 21 | 42.47 |
| 2014-06-04 | 2515 | 1622561 | 380 | 13128908 | 8.07 | 8.13 | 8.06 | 8.09 | 0.02 | 0.25% | 8.08 | 97 | 8.09 | 53 | 42.58 |
| 2014-06-05 | 2515 | 2145387 | 434 | 17270235 | 8.09 | 8.09 | 8.00 | 8.07 | 0.02 | -0.25% | 8.05 | 3 | 8.07 | 3 | 42.47 |
| 2014-06-06 | 2515 | 1526389 | 383 | 12274845 | 8.06 | 8.09 | 8.02 | 8.04 | 0.03 | -0.37% | 8.04 | 6 | 8.05 | 2 | 42.32 |
| 2014-06-09 | 2515 | 3343390 | 548 | 26797905 | 8.04 | 8.06 | 7.99 | 7.99 | 0.05 | -0.62% | 7.99 | 128 | 8.00 | 13 | 42.05 |
| 2014-06-10 | 2515 | 1792527 | 473 | 14345395 | 8.00 | 8.04 | 7.98 | 8.00 | 0.01 | 0.13% | 7.99 | 33 | 8.00 | 463 | 42.11 |
| 2014-06-11 | 2515 | 2174263 | 487 | 17440009 | 8.00 | 8.08 | 7.97 | 8.01 | 0.01 | 0.12% | 8.01 | 57 | 8.02 | 5 | 42.16 |
| 2014-06-12 | 2515 | 966520 | 291 | 7760740 | 8.00 | 8.06 | 8.00 | 8.04 | 0.03 | 0.37% | 8.02 | 40 | 8.04 | 88 | 42.32 |
| 2014-06-13 | 2515 | 1435453 | 330 | 11519440 | 8.05 | 8.05 | 8.01 | 8.02 | 0.02 | -0.25% | 8.02 | 253 | 8.03 | 29 | 42.21 |
| 2014-06-16 | 2515 | 3660466 | 835 | 29625471 | 8.01 | 8.15 | 8.01 | 8.11 | 0.09 | 1.12% | 8.10 | 235 | 8.11 | 16 | 42.68 |
| 2014-06-17 | 2515 | 1879938 | 554 | 15198328 | 8.12 | 8.14 | 8.06 | 8.08 | 0.03 | -0.37% | 8.08 | 100 | 8.09 | 119 | 42.53 |
| 2014-06-18 | 2515 | 4495258 | 1241 | 36569489 | 8.12 | 8.19 | 8.08 | 8.13 | 0.05 | 0.62% | 8.13 | 198 | 8.15 | 2 | 42.79 |
| 2014-06-19 | 2515 | 2078092 | 445 | 16895588 | 8.13 | 8.17 | 8.11 | 8.13 | 0.00 | 0% | 8.12 | 6 | 8.13 | 7 | 42.79 |
| 2014-06-20 | 2515 | 1662097 | 465 | 13423706 | 8.10 | 8.14 | 8.05 | 8.05 | 0.08 | -0.98% | 8.05 | 30 | 8.06 | 15 | 42.37 |
| 2014-06-23 | 2515 | 2556701 | 695 | 20514923 | 8.06 | 8.08 | 7.99 | 7.99 | 0.06 | -0.75% | 7.99 | 212 | 8.00 | 6 | 42.05 |
| 2014-06-24 | 2515 | 1513125 | 512 | 12174369 | 8.02 | 8.09 | 8.00 | 8.03 | 0.04 | 0.5% | 8.03 | 2 | 8.04 | 5 | 42.26 |
| 2014-06-25 | 2515 | 1211163 | 323 | 9716986 | 8.03 | 8.04 | 8.00 | 8.04 | 0.01 | 0.12% | 8.03 | 77 | 8.04 | 70 | 42.32 |
| 2014-06-26 | 2515 | 2951205 | 591 | 23759317 | 8.04 | 8.09 | 8.02 | 8.07 | 0.03 | 0.37% | 8.06 | 10 | 8.07 | 135 | 42.47 |
| 2014-06-27 | 2515 | 1363181 | 375 | 10936197 | 8.05 | 8.05 | 8.01 | 8.01 | 0.06 | -0.74% | 8.01 | 58 | 8.02 | 1 | 42.16 |
| 2014-06-30 | 2515 | 1821827 | 354 | 14638597 | 7.99 | 8.06 | 7.99 | 8.03 | 0.02 | 0.25% | 8.03 | 98 | 8.04 | 144 | 42.26 |
| 2014-07-01 | 2515 | 2118073 | 599 | 17038038 | 8.02 | 8.07 | 8.01 | 8.03 | 0.00 | 0% | 8.03 | 37 | 8.04 | 33 | 42.26 |
| 2014-07-02 | 2515 | 6514840 | 1179 | 52706707 | 8.03 | 8.15 | 8.03 | 8.15 | 0.12 | 1.49% | 8.13 | 6 | 8.15 | 97 | 42.89 |
| 2014-07-03 | 2515 | 2133302 | 471 | 17227506 | 8.15 | 8.15 | 8.05 | 8.05 | 0.10 | -1.23% | 8.05 | 35 | 8.07 | 24 | 42.37 |
| 2014-07-04 | 2515 | 2097817 | 447 | 16867983 | 8.05 | 8.09 | 8.02 | 8.07 | 0.02 | 0.25% | 8.06 | 1 | 8.07 | 70 | 42.47 |
| 2014-07-07 | 2515 | 3180119 | 704 | 25544063 | 8.10 | 8.10 | 8.01 | 8.03 | 0.04 | -0.5% | 8.02 | 25 | 8.03 | 16 | 42.26 |
| 2014-07-08 | 2515 | 2543086 | 524 | 20476712 | 8.02 | 8.09 | 8.02 | 8.08 | 0.05 | 0.62% | 8.08 | 20 | 8.09 | 100 | 42.53 |
| 2014-07-09 | 2515 | 1507015 | 431 | 12131160 | 8.08 | 8.09 | 8.03 | 8.05 | 0.03 | -0.37% | 8.04 | 18 | 8.05 | 77 | 42.37 |
| 2014-07-10 | 2515 | 1707330 | 401 | 13764486 | 8.06 | 8.08 | 8.04 | 8.08 | 0.03 | 0.37% | 8.06 | 6 | 8.08 | 38 | 42.53 |
| 2014-07-11 | 2515 | 2841013 | 585 | 22816454 | 8.08 | 8.08 | 8.01 | 8.03 | 0.05 | -0.62% | 8.02 | 10 | 8.03 | 73 | 42.26 |
| 2014-07-14 | 2515 | 2093965 | 472 | 16845369 | 8.01 | 8.07 | 8.01 | 8.07 | 0.04 | 0.5% | 8.05 | 94 | 8.07 | 1 | 42.47 |
| 2014-07-15 | 2515 | 2603667 | 461 | 20992516 | 8.08 | 8.09 | 8.04 | 8.05 | 0.02 | -0.25% | 8.05 | 80 | 8.06 | 4 | 42.37 |
| 2014-07-16 | 2515 | 2986322 | 598 | 24111436 | 8.08 | 8.12 | 8.03 | 8.05 | 0.00 | 0% | 8.05 | 218 | 8.06 | 14 | 42.37 |
| 2014-07-17 | 2515 | 5783637 | 909 | 46850478 | 8.08 | 8.15 | 8.06 | 8.08 | 0.03 | 0.37% | 8.08 | 142 | 8.09 | 100 | 42.53 |
| 2014-07-18 | 2515 | 1747123 | 463 | 14114593 | 8.06 | 8.09 | 8.06 | 8.09 | 0.01 | 0.12% | 8.08 | 80 | 8.09 | 54 | 42.58 |
| 2014-07-21 | 2515 | 6845734 | 1035 | 55753495 | 8.13 | 8.19 | 8.10 | 8.17 | 0.08 | 0.99% | 8.16 | 55 | 8.17 | 11 | 43.00 |
| 2014-07-22 | 2515 | 2951021 | 731 | 24093940 | 8.20 | 8.20 | 8.15 | 8.16 | 0.01 | -0.12% | 8.16 | 20 | 8.17 | 308 | 42.95 |
| 2014-07-24 | 2515 | 5494196 | 1020 | 45017005 | 8.16 | 8.28 | 8.12 | 8.16 | 0.00 | 0% | 8.16 | 244 | 8.18 | 6 | 42.95 |
| 2014-07-25 | 2515 | 2334129 | 515 | 19031837 | 8.16 | 8.20 | 8.11 | 8.12 | 0.04 | -0.49% | 8.12 | 258 | 8.14 | 37 | 42.74 |
| 2014-07-28 | 2515 | 1759251 | 624 | 14331895 | 8.12 | 8.18 | 8.12 | 8.14 | 0.02 | 0.25% | 8.14 | 71 | 8.15 | 55 | 42.84 |
| 2014-07-29 | 2515 | 3521233 | 878 | 28625034 | 8.15 | 8.18 | 8.10 | 8.12 | 0.02 | -0.25% | 8.12 | 6 | 8.13 | 20 | 42.74 |
| 2014-07-30 | 2515 | 1850870 | 556 | 15097575 | 8.13 | 8.18 | 8.13 | 8.17 | 0.05 | 0.62% | 8.16 | 23 | 8.17 | 39 | 43.00 |
| 2014-07-31 | 2515 | 1560247 | 418 | 12703566 | 8.18 | 8.18 | 8.12 | 8.15 | 0.02 | -0.24% | 8.14 | 22 | 8.15 | 43 | 42.89 |
| 2014-08-01 | 2515 | 4749012 | 813 | 38207012 | 8.10 | 8.10 | 7.99 | 8.04 | 0.11 | -1.35% | 8.04 | 2 | 8.05 | 22 | 42.32 |
| 2014-08-04 | 2515 | 3783627 | 781 | 30654059 | 8.04 | 8.18 | 8.03 | 8.08 | 0.04 | 0.5% | 8.08 | 144 | 8.11 | 5 | 42.53 |
| 2014-08-05 | 2515 | 2687429 | 622 | 21619648 | 8.10 | 8.14 | 8.01 | 8.03 | 0.05 | -0.62% | 8.03 | 34 | 8.04 | 73 | 42.26 |
| 2014-08-06 | 2515 | 5089132 | 1464 | 40416575 | 8.03 | 8.06 | 7.88 | 7.94 | 0.09 | -1.12% | 7.93 | 34 | 7.94 | 10 | 41.79 |
| 2014-08-07 | 2515 | 1410056 | 354 | 11214863 | 7.92 | 7.98 | 7.92 | 7.94 | 0.00 | 0% | 7.94 | 68 | 7.95 | 21 | 41.79 |
| 2014-08-08 | 2515 | 2553028 | 543 | 20127144 | 7.90 | 7.94 | 7.85 | 7.94 | 0.00 | 0% | 7.90 | 79 | 7.94 | 53 | 41.79 |
| 2014-08-11 | 2515 | 1066611 | 528 | 8496779 | 7.98 | 7.99 | 7.92 | 7.97 | 0.03 | 0.38% | 7.96 | 97 | 7.97 | 8 | 41.95 |
| 2014-08-12 | 2515 | 1446668 | 412 | 11482940 | 7.97 | 7.98 | 7.92 | 7.92 | 0.05 | -0.63% | 7.92 | 47 | 7.93 | 2 | 41.68 |
| 2014-08-13 | 2515 | 1373432 | 339 | 10933599 | 7.92 | 8.01 | 7.92 | 8.01 | 0.09 | 1.14% | 7.97 | 28 | 8.01 | 8 | 42.16 |
| 2014-08-14 | 2515 | 1377975 | 429 | 10980672 | 8.02 | 8.03 | 7.94 | 7.95 | 0.06 | -0.75% | 7.95 | 78 | 7.96 | 48 | 41.84 |
| 2014-08-15 | 2515 | 2324740 | 538 | 18355733 | 7.95 | 7.95 | 7.87 | 7.89 | 0.06 | -0.75% | 7.89 | 16 | 7.90 | 15 | 41.53 |
| 2014-08-18 | 2515 | 2179480 | 499 | 17076932 | 7.90 | 7.92 | 7.79 | 7.86 | 0.03 | -0.38% | 7.82 | 4 | 7.86 | 55 | 41.37 |
| 2014-08-19 | 2515 | 1289112 | 307 | 10147277 | 7.89 | 7.89 | 7.85 | 7.86 | 0.00 | 0% | 7.86 | 171 | 7.87 | 1 | 41.37 |
| 2014-08-20 | 2515 | 936749 | 353 | 7361247 | 7.88 | 7.90 | 7.83 | 7.85 | 0.01 | -0.13% | 7.85 | 2 | 7.86 | 8 | 41.32 |
| 2014-08-21 | 2515 | 1731777 | 450 | 13539894 | 7.86 | 7.86 | 7.80 | 7.81 | 0.04 | -0.51% | 7.81 | 33 | 7.82 | 1 | 41.11 |
| 2014-08-22 | 2515 | 2221206 | 726 | 17457832 | 7.81 | 7.90 | 7.80 | 7.86 | 0.05 | 0.64% | 7.86 | 95 | 7.88 | 2 | 41.37 |
| 2014-08-25 | 2515 | 1415734 | 515 | 11182223 | 7.85 | 7.94 | 7.85 | 7.89 | 0.03 | 0.38% | 7.89 | 5 | 7.90 | 18 | 41.53 |
| 2014-08-26 | 2515 | 1443228 | 358 | 11391957 | 7.86 | 7.92 | 7.85 | 7.89 | 0.00 | 0% | 7.88 | 149 | 7.89 | 7 | 41.53 |
| 2014-08-27 | 2515 | 1340212 | 635 | 10665500 | 8.00 | 8.00 | 7.94 | 7.95 | 0.06 | 0.76% | 7.94 | 22 | 7.95 | 3 | 41.84 |
| 2014-08-28 | 2515 | 1278356 | 362 | 10177682 | 7.95 | 7.98 | 7.95 | 7.97 | 0.02 | 0.25% | 7.96 | 1 | 7.97 | 24 | 41.95 |
| 2014-08-29 | 2515 | 1221862 | 405 | 9711084 | 7.95 | 7.97 | 7.92 | 7.96 | 0.01 | -0.13% | 7.95 | 147 | 7.96 | 48 | 41.89 |
| 2014-09-01 | 2515 | 1319209 | 411 | 10536544 | 7.96 | 8.01 | 7.96 | 7.96 | 0.00 | 0% | 7.96 | 91 | 7.97 | 3 | 41.89 |
| 2014-09-02 | 2515 | 1829822 | 404 | 14584241 | 7.96 | 7.99 | 7.93 | 7.98 | 0.02 | 0.25% | 7.97 | 160 | 7.98 | 6 | 42.00 |
| 2014-09-03 | 2515 | 1440684 | 231 | 11461407 | 7.99 | 7.99 | 7.93 | 7.97 | 0.01 | -0.13% | 7.97 | 114 | 7.98 | 78 | 41.95 |
| 2014-09-04 | 2515 | 1732315 | 349 | 13778802 | 7.96 | 7.98 | 7.94 | 7.95 | 0.02 | -0.25% | 7.95 | 50 | 7.96 | 82 | 41.84 |
| 2014-09-05 | 2515 | 3145758 | 514 | 25209661 | 7.95 | 8.10 | 7.93 | 8.10 | 0.15 | 1.89% | 8.07 | 15 | 8.10 | 87 | 42.63 |
| 2014-09-09 | 2515 | 6955041 | 1292 | 56983469 | 8.30 | 8.30 | 8.10 | 8.14 | 0.04 | 0.49% | 8.14 | 154 | 8.15 | 159 | 42.84 |
| 2014-09-10 | 2515 | 2021706 | 504 | 16393667 | 8.12 | 8.14 | 8.09 | 8.12 | 0.02 | -0.25% | 8.11 | 78 | 8.12 | 13 | 42.74 |
| 2014-09-11 | 2515 | 3186102 | 758 | 25824464 | 8.11 | 8.14 | 8.08 | 8.12 | 0.00 | 0% | 8.11 | 130 | 8.12 | 435 | 42.74 |
| 2014-09-12 | 2515 | 2251992 | 544 | 17939598 | 8.00 | 8.00 | 7.94 | 7.94 | 0.00 | -2.22% | 7.94 | 71 | 7.95 | 48 | 41.79 |
| 2014-09-15 | 2515 | 1607666 | 483 | 12703001 | 7.92 | 7.95 | 7.87 | 7.87 | 0.07 | -0.88% | 7.87 | 41 | 7.88 | 2 | 41.42 |
| 2014-09-16 | 2515 | 1228656 | 306 | 9648106 | 7.87 | 7.90 | 7.83 | 7.84 | 0.03 | -0.38% | 7.84 | 35 | 7.85 | 3 | 41.26 |
| 2014-09-17 | 2515 | 1757645 | 667 | 13801117 | 7.85 | 7.89 | 7.81 | 7.86 | 0.02 | 0.26% | 7.85 | 10 | 7.86 | 93 | 41.37 |
| 2014-09-18 | 2515 | 1036808 | 291 | 8127120 | 7.82 | 7.87 | 7.82 | 7.82 | 0.04 | -0.51% | 7.82 | 78 | 7.84 | 18 | 41.16 |
| 2014-09-19 | 2515 | 1294915 | 267 | 10177444 | 7.85 | 7.89 | 7.82 | 7.89 | 0.07 | 0.9% | 7.89 | 46 | 7.90 | 142 | 41.53 |
| 2014-09-22 | 2515 | 1092889 | 279 | 8614908 | 7.88 | 7.91 | 7.86 | 7.90 | 0.01 | 0.13% | 7.88 | 5 | 7.90 | 62 | 41.58 |
| 2014-09-23 | 2515 | 1035731 | 275 | 8124574 | 7.88 | 7.89 | 7.81 | 7.83 | 0.07 | -0.89% | 7.83 | 6 | 7.84 | 6 | 41.21 |
| 2014-09-24 | 2515 | 1520336 | 552 | 11948064 | 7.83 | 7.91 | 7.82 | 7.85 | 0.02 | 0.26% | 7.85 | 84 | 7.87 | 38 | 41.32 |
| 2014-09-25 | 2515 | 1739056 | 451 | 13599439 | 7.87 | 7.87 | 7.78 | 7.78 | 0.07 | -0.89% | 7.77 | 16 | 7.78 | 3 | 40.95 |
| 2014-09-26 | 2515 | 2142515 | 492 | 16621073 | 7.70 | 7.85 | 7.68 | 7.79 | 0.01 | 0.13% | 7.79 | 22 | 7.80 | 46 | 41.00 |
| 2014-09-29 | 2515 | 1211778 | 280 | 9463171 | 7.79 | 7.88 | 7.78 | 7.79 | 0.00 | 0% | 7.79 | 22 | 7.80 | 112 | 41.00 |
| 2014-09-30 | 2515 | 3199591 | 820 | 24471431 | 7.59 | 7.73 | 7.59 | 7.67 | 0.12 | -1.54% | 7.67 | 63 | 7.69 | 1 | 40.37 |
| 2014-10-01 | 2515 | 1499561 | 296 | 11451620 | 7.62 | 7.66 | 7.60 | 7.62 | 0.05 | -0.65% | 7.62 | 113 | 7.63 | 10 | 40.11 |
| 2014-10-02 | 2515 | 1152588 | 321 | 8783683 | 7.62 | 7.68 | 7.59 | 7.68 | 0.06 | 0.79% | 7.68 | 217 | 7.69 | 53 | 40.42 |
| 2014-10-03 | 2515 | 2342641 | 691 | 18234802 | 7.68 | 7.89 | 7.65 | 7.83 | 0.15 | 1.95% | 7.82 | 10 | 7.83 | 97 | 41.21 |
| 2014-10-06 | 2515 | 841042 | 271 | 6539512 | 7.80 | 7.82 | 7.75 | 7.77 | 0.06 | -0.77% | 7.76 | 9 | 7.77 | 19 | 40.89 |
| 2014-10-07 | 2515 | 3861933 | 967 | 29358644 | 7.70 | 7.70 | 7.51 | 7.55 | 0.22 | -2.83% | 7.54 | 91 | 7.55 | 259 | 39.74 |
| 2014-10-08 | 2515 | 2836494 | 607 | 21223424 | 7.43 | 7.55 | 7.43 | 7.45 | 0.10 | -1.32% | 7.45 | 34 | 7.46 | 3 | 39.21 |
| 2014-10-09 | 2515 | 1770155 | 402 | 13183326 | 7.48 | 7.50 | 7.43 | 7.44 | 0.01 | -0.13% | 7.43 | 459 | 7.44 | 6 | 39.16 |
| 2014-10-13 | 2515 | 3101917 | 668 | 22858464 | 7.42 | 7.43 | 7.28 | 7.31 | 0.13 | -1.75% | 7.31 | 14 | 7.33 | 5 | 38.47 |
| 2014-10-14 | 2515 | 1343027 | 330 | 9863182 | 7.33 | 7.42 | 7.31 | 7.34 | 0.03 | 0.41% | 7.34 | 18 | 7.35 | 2 | 38.63 |
| 2014-10-15 | 2515 | 3434823 | 807 | 24739861 | 7.32 | 7.32 | 7.14 | 7.18 | 0.16 | -2.18% | 7.17 | 3 | 7.18 | 4 | 37.79 |
| 2014-10-16 | 2515 | 3586365 | 828 | 25156142 | 7.00 | 7.12 | 6.94 | 7.07 | 0.11 | -1.53% | 7.07 | 158 | 7.08 | 24 | 37.21 |
| 2014-10-17 | 2515 | 2432495 | 693 | 17166215 | 7.10 | 7.11 | 7.01 | 7.09 | 0.02 | 0.28% | 7.03 | 8 | 7.09 | 7 | 37.32 |
| 2014-10-20 | 2515 | 1455511 | 511 | 10336931 | 7.11 | 7.14 | 7.05 | 7.09 | 0.00 | 0% | 7.09 | 11 | 7.10 | 21 | 37.32 |
| 2014-10-21 | 2515 | 1021325 | 342 | 7250241 | 7.08 | 7.13 | 7.05 | 7.11 | 0.02 | 0.28% | 7.11 | 12 | 7.12 | 76 | 37.42 |
| 2014-10-22 | 2515 | 2093752 | 640 | 15104458 | 7.20 | 7.26 | 7.15 | 7.25 | 0.14 | 1.97% | 7.23 | 67 | 7.25 | 54 | 38.16 |
| 2014-10-23 | 2515 | 1234858 | 412 | 8921845 | 7.22 | 7.26 | 7.18 | 7.26 | 0.01 | 0.14% | 7.24 | 6 | 7.26 | 48 | 38.21 |
| 2014-10-24 | 2515 | 1217288 | 444 | 8768646 | 7.28 | 7.28 | 7.18 | 7.18 | 0.08 | -1.1% | 7.17 | 122 | 7.18 | 6 | 37.79 |
| 2014-10-27 | 2515 | 1351828 | 494 | 9636645 | 7.22 | 7.22 | 7.09 | 7.12 | 0.06 | -0.84% | 7.09 | 23 | 7.12 | 23 | 37.47 |
| 2014-10-28 | 2515 | 1972455 | 497 | 14122162 | 7.17 | 7.18 | 7.13 | 7.17 | 0.05 | 0.7% | 7.16 | 52 | 7.17 | 18 | 37.74 |
| 2014-10-29 | 2515 | 1146344 | 271 | 8258233 | 7.18 | 7.23 | 7.17 | 7.21 | 0.04 | 0.56% | 7.21 | 4 | 7.22 | 101 | 37.95 |
| 2014-10-30 | 2515 | 2483221 | 519 | 18026005 | 7.21 | 7.31 | 7.21 | 7.30 | 0.09 | 1.25% | 7.30 | 6 | 7.31 | 112 | 38.42 |
| 2014-10-31 | 2515 | 16155041 | 1791 | 126155895 | 7.81 | 7.81 | 7.76 | 7.81 | 0.51 | 6.99% | 7.81 | 4692 | 0.00 | 0 | 41.11 |
| 2014-11-03 | 2515 | 14344193 | 2216 | 113943075 | 7.90 | 8.00 | 7.90 | 7.93 | 0.12 | 1.54% | 7.93 | 251 | 7.94 | 13 | 41.74 |
| 2014-11-04 | 2515 | 4356352 | 786 | 34495382 | 7.98 | 7.98 | 7.89 | 7.90 | 0.03 | -0.38% | 7.90 | 95 | 7.91 | 31 | 41.58 |
| 2014-11-05 | 2515 | 2663313 | 560 | 20966817 | 7.90 | 7.91 | 7.86 | 7.86 | 0.04 | -0.51% | 7.86 | 16 | 7.87 | 89 | 41.37 |
| 2014-11-06 | 2515 | 4537431 | 573 | 35551143 | 7.86 | 7.90 | 7.77 | 7.78 | 0.08 | -1.02% | 7.78 | 22 | 7.80 | 39 | 40.95 |
| 2014-11-07 | 2515 | 3210615 | 564 | 25264452 | 7.80 | 7.92 | 7.80 | 7.89 | 0.11 | 1.41% | 7.88 | 142 | 7.89 | 51 | 41.53 |
| 2014-11-10 | 2515 | 2544112 | 569 | 20191073 | 7.89 | 7.96 | 7.89 | 7.96 | 0.07 | 0.89% | 7.95 | 11 | 7.96 | 99 | 41.89 |
| 2014-11-11 | 2515 | 2817119 | 503 | 22348736 | 7.96 | 7.98 | 7.90 | 7.92 | 0.04 | -0.5% | 7.91 | 24 | 7.92 | 8 | 41.68 |
| 2014-11-12 | 2515 | 2161860 | 386 | 17053666 | 7.90 | 7.92 | 7.86 | 7.88 | 0.04 | -0.51% | 7.87 | 40 | 7.88 | 41 | 41.47 |
| 2014-11-13 | 2515 | 1882592 | 429 | 14895566 | 7.89 | 7.94 | 7.88 | 7.92 | 0.04 | 0.51% | 7.91 | 43 | 7.92 | 153 | 41.68 |
| 2014-11-14 | 2515 | 2687841 | 469 | 21260680 | 7.92 | 7.95 | 7.88 | 7.95 | 0.03 | 0.38% | 7.93 | 2 | 7.95 | 40 | 41.84 |
| 2014-11-17 | 2515 | 4153628 | 798 | 32235678 | 7.88 | 7.90 | 7.71 | 7.72 | 0.23 | -2.89% | 7.72 | 132 | 7.73 | 13 | 23.39 |
| 2014-11-18 | 2515 | 1962092 | 430 | 15212301 | 7.75 | 7.80 | 7.69 | 7.80 | 0.08 | 1.04% | 7.74 | 56 | 7.81 | 22 | 23.64 |
| 2014-11-19 | 2515 | 2317031 | 524 | 18033303 | 7.80 | 7.82 | 7.72 | 7.75 | 0.05 | -0.64% | 7.73 | 26 | 7.75 | 3 | 23.48 |
| 2014-11-20 | 2515 | 2006191 | 471 | 15639317 | 7.75 | 7.81 | 7.75 | 7.79 | 0.04 | 0.52% | 7.79 | 35 | 7.80 | 13 | 23.61 |
| 2014-11-21 | 2515 | 975454 | 205 | 7593689 | 7.79 | 7.80 | 7.77 | 7.78 | 0.01 | -0.13% | 7.78 | 29 | 7.79 | 99 | 23.58 |
| 2014-11-24 | 2515 | 2909765 | 540 | 22668042 | 7.81 | 7.83 | 7.76 | 7.76 | 0.02 | -0.26% | 7.76 | 179 | 7.77 | 13 | 23.52 |
| 2014-11-25 | 2515 | 1787199 | 355 | 13848486 | 7.78 | 7.79 | 7.73 | 7.73 | 0.03 | -0.39% | 7.73 | 195 | 7.75 | 20 | 23.42 |
| 2014-11-26 | 2515 | 954395 | 301 | 7384581 | 7.73 | 7.77 | 7.73 | 7.76 | 0.03 | 0.39% | 7.75 | 20 | 7.76 | 47 | 23.52 |
| 2014-11-27 | 2515 | 822238 | 262 | 6376669 | 7.73 | 7.78 | 7.73 | 7.75 | 0.01 | -0.13% | 7.74 | 101 | 7.75 | 6 | 23.48 |
| 2014-11-28 | 2515 | 2643469 | 513 | 20625209 | 7.73 | 7.88 | 7.73 | 7.81 | 0.06 | 0.77% | 7.80 | 5 | 7.81 | 115 | 23.67 |
| 2014-12-01 | 2515 | 1571896 | 368 | 12215417 | 7.75 | 7.80 | 7.71 | 7.77 | 0.04 | -0.51% | 7.76 | 5 | 7.77 | 25 | 23.55 |
| 2014-12-02 | 2515 | 13874222 | 2356 | 109729430 | 7.77 | 7.97 | 7.77 | 7.92 | 0.15 | 1.93% | 7.92 | 56 | 7.93 | 190 | 24.00 |
| 2014-12-03 | 2515 | 13678420 | 2009 | 109067392 | 7.92 | 8.04 | 7.91 | 7.95 | 0.03 | 0.38% | 7.95 | 1095 | 7.97 | 20 | 24.09 |
| 2014-12-04 | 2515 | 3664651 | 823 | 28984802 | 7.99 | 7.99 | 7.88 | 7.90 | 0.05 | -0.63% | 7.90 | 36 | 7.91 | 2 | 23.94 |
| 2014-12-05 | 2515 | 1838269 | 559 | 14510360 | 7.90 | 7.95 | 7.88 | 7.88 | 0.02 | -0.25% | 7.88 | 90 | 7.89 | 4 | 23.88 |
| 2014-12-08 | 2515 | 1980626 | 435 | 15651358 | 7.90 | 7.94 | 7.87 | 7.90 | 0.02 | 0.25% | 7.88 | 5 | 7.90 | 127 | 23.94 |
| 2014-12-09 | 2515 | 1269503 | 341 | 10004931 | 7.88 | 7.93 | 7.87 | 7.87 | 0.03 | -0.38% | 7.87 | 69 | 7.88 | 2 | 23.85 |
| 2014-12-10 | 2515 | 2965731 | 609 | 23221458 | 7.86 | 7.88 | 7.80 | 7.81 | 0.06 | -0.76% | 7.81 | 50 | 7.83 | 15 | 23.67 |
| 2014-12-11 | 2515 | 4371343 | 610 | 34414434 | 7.80 | 7.91 | 7.77 | 7.85 | 0.04 | 0.51% | 7.85 | 80 | 7.86 | 3 | 23.79 |
| 2014-12-12 | 2515 | 8477540 | 2484 | 68648321 | 8.00 | 8.18 | 8.00 | 7.87 | 0.11 | 0.25% | 8.08 | 18 | 8.10 | 4 | 40.40 |
| 2014-12-15 | 2515 | 1855475 | 353 | 14466917 | 7.81 | 7.83 | 7.78 | 7.81 | 0.06 | -0.76% | 7.81 | 9 | 7.82 | 12 | 23.67 |
| 2014-12-16 | 2515 | 1174337 | 509 | 9188289 | 7.80 | 7.85 | 7.80 | 7.82 | 0.01 | 0.13% | 7.82 | 12 | 7.83 | 61 | 23.70 |
| 2014-12-17 | 2515 | 2338744 | 632 | 18201967 | 7.84 | 7.84 | 7.75 | 7.78 | 0.04 | -0.51% | 7.76 | 2 | 7.78 | 2 | 23.58 |
| 2014-12-18 | 2515 | 1904480 | 454 | 14834453 | 7.80 | 7.82 | 7.76 | 7.76 | 0.02 | -0.26% | 7.76 | 350 | 7.78 | 1 | 23.52 |
| 2014-12-19 | 2515 | 2254094 | 443 | 17571427 | 7.79 | 7.82 | 7.76 | 7.78 | 0.02 | 0.26% | 7.77 | 17 | 7.78 | 110 | 23.58 |
| 2014-12-22 | 2515 | 833442 | 252 | 6495135 | 7.78 | 7.82 | 7.78 | 7.78 | 0.00 | 0% | 7.78 | 43 | 7.80 | 2 | 23.58 |
| 2014-12-23 | 2515 | 1703720 | 345 | 13305039 | 7.81 | 7.83 | 7.78 | 7.81 | 0.03 | 0.39% | 7.81 | 13 | 7.82 | 92 | 23.67 |
| 2014-12-24 | 2515 | 11334739 | 1408 | 89598820 | 7.83 | 7.94 | 7.81 | 7.88 | 0.07 | 0.9% | 7.88 | 113 | 7.89 | 5 | 23.88 |
| 2014-12-25 | 2515 | 1610449 | 363 | 12709417 | 7.90 | 7.91 | 7.87 | 7.90 | 0.02 | 0.25% | 7.89 | 11 | 7.90 | 58 | 23.94 |
| 2014-12-26 | 2515 | 6477584 | 1111 | 51644803 | 7.91 | 8.05 | 7.90 | 7.95 | 0.05 | 0.63% | 7.95 | 124 | 7.96 | 11 | 24.09 |
| 2014-12-27 | 2515 | 2056145 | 394 | 16382431 | 7.95 | 7.98 | 7.95 | 7.96 | 0.01 | 0.13% | 7.96 | 38 | 7.97 | 73 | 24.12 |
| 2014-12-29 | 2515 | 4515357 | 562 | 35937954 | 7.98 | 7.98 | 7.93 | 7.94 | 0.02 | -0.25% | 7.94 | 483 | 7.95 | 15 | 24.06 |
| 2014-12-30 | 2515 | 3650718 | 424 | 28964099 | 7.95 | 7.98 | 7.91 | 7.91 | 0.03 | -0.38% | 7.91 | 534 | 7.94 | 1 | 23.97 |
| 2014-12-31 | 2515 | 1430582 | 344 | 11348789 | 7.94 | 7.95 | 7.91 | 7.95 | 0.04 | 0.51% | 7.94 | 35 | 7.95 | 82 | 24.09 |