鈺德(3050)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 | 6.91 0 0% | 6.97 0.06 0.87% | 6.94 -0.03 -0.43% | 6.94 0 0% | 6.95 0.01 0.14% | 7.05 0.1 1.44% | 6.90 -0.15 -2.13% | 6.92 0.02 0.29% | 6.95 0.03 0.43% | 6.95 0 0% | 6.93 -0.02 -0.29% | 6.83 -0.1 -1.44% | 6.84 0.01 0.15% | 6.85 0.01 0.15% | 6.82 -0.03 -0.44% | 6.76 -0.06 -0.88% | 6.89 0.13 1.92% | 6.76 -0.13 -1.89% | 6.86 | |||||||||||||
| 2 月 | 6.70 -0.06 -0.89% | 6.90 0.2 2.99% | 6.96 0.06 0.87% | 7.08 0.12 1.72% | 7.03 -0.05 -0.71% | 7.06 0.03 0.43% | 7.02 -0.04 -0.57% | 6.91 -0.11 -1.57% | 6.94 0.03 0.43% | 6.93 -0.01 -0.14% | 6.92 -0.01 -0.14% | 6.91 -0.01 -0.14% | 7.39 0.48 6.95% | 7.90 0.51 6.9% | 8.44 0.54 6.84% | 8.30 -0.14 -1.66% | 8.01 -0.29 -3.49% | 7.42 | ||||||||||||||
| 3 月 | 8.18 0.17 2.12% | 7.82 -0.36 -4.4% | 7.95 0.13 1.66% | 7.88 -0.07 -0.88% | 7.78 -0.1 -1.27% | 7.72 -0.06 -0.77% | 7.99 0.27 3.5% | 7.87 -0.12 -1.5% | 7.90 0.03 0.38% | 7.71 -0.19 -2.41% | 7.84 0.13 1.69% | 7.81 -0.03 -0.38% | 7.67 -0.14 -1.79% | 7.53 -0.14 -1.83% | 7.44 -0.09 -1.2% | 7.28 -0.16 -2.15% | 7.42 0.14 1.92% | 7.29 -0.13 -1.75% | 7.29 0 0% | 7.27 -0.02 -0.27% | 7.42 0.15 2.06% | 7.64 | ||||||||||
| 4 月 | 7.38 -0.04 -0.54% | 7.59 0.21 2.85% | 7.49 -0.1 -1.32% | 7.41 -0.08 -1.07% | 7.46 0.05 0.67% | 7.60 0.14 1.88% | 7.63 0.03 0.39% | 7.51 -0.12 -1.57% | 7.36 -0.15 -2% | 7.35 -0.01 -0.14% | 7.45 0.1 1.36% | 7.39 -0.06 -0.81% | 7.51 0.12 1.62% | 7.45 -0.06 -0.8% | 7.42 -0.03 -0.4% | 7.39 -0.03 -0.4% | 7.29 -0.1 -1.35% | 6.95 -0.34 -4.66% | 7.10 0.15 2.16% | 7.19 0.09 1.27% | 7.11 -0.08 -1.11% | 7.36 | ||||||||||
| 5 月 | 7.04 -0.07 -0.98% | 7.18 0.14 1.99% | 7.15 -0.03 -0.42% | 7.19 0.04 0.56% | 7.10 -0.09 -1.25% | 7.08 -0.02 -0.28% | 6.97 -0.11 -1.55% | 6.80 -0.17 -2.44% | 6.81 0.01 0.15% | 7.00 0.19 2.79% | 7.02 0.02 0.29% | 7.08 0.06 0.85% | 7.02 -0.06 -0.85% | 7.03 0.01 0.14% | 7.05 0.02 0.28% | 7.08 0.03 0.43% | 7.10 0.02 0.28% | 7.09 -0.01 -0.14% | 7.13 0.04 0.56% | 7.12 -0.01 -0.14% | 7.40 0.28 3.93% | 7.08 | ||||||||||
| 6 月 | 7.32 -0.08 -1.08% | 7.83 0.51 6.97% | 7.65 -0.18 -2.3% | 7.51 -0.14 -1.83% | 7.64 0.13 1.73% | 7.47 -0.17 -2.23% | 7.40 -0.07 -0.94% | 7.45 0.05 0.68% | 7.45 0 0% | 7.48 0.03 0.4% | 7.50 0.02 0.27% | 7.45 -0.05 -0.67% | 7.53 0.08 1.07% | 7.41 -0.12 -1.59% | 7.24 -0.17 -2.29% | 7.29 0.05 0.69% | 7.26 -0.03 -0.41% | 7.36 0.1 1.38% | 7.43 0.07 0.95% | 7.42 -0.01 -0.13% | 7.45 | |||||||||||
| 7 月 | 7.41 -0.01 -0.13% | 7.41 0 0% | 7.48 0.07 0.94% | 7.51 0.03 0.4% | 7.49 -0.02 -0.27% | 7.44 -0.05 -0.67% | 7.36 -0.08 -1.08% | 7.36 0 0% | 7.01 -0.35 -4.76% | 7.09 0.08 1.14% | 7.17 0.08 1.13% | 7.10 -0.07 -0.98% | 7.11 0.01 0.14% | 7.16 0.05 0.7% | 7.16 0 0% | 7.24 0.08 1.12% | 7.16 -0.08 -1.1% | 7.09 -0.07 -0.98% | 7.08 -0.01 -0.14% | 7.03 -0.05 -0.71% | 7.04 0.01 0.14% | 7.04 0 0% | 7.22 | |||||||||
| 8 月 | 7.00 -0.04 -0.57% | 7.05 0.05 0.71% | 7.11 0.06 0.85% | 7.06 -0.05 -0.7% | 7.05 -0.01 -0.14% | 6.93 -0.12 -1.7% | 6.93 0 0% | 6.96 0.03 0.43% | 7.00 0.04 0.57% | 7.03 0.03 0.43% | 6.96 -0.07 -1% | 6.74 -0.22 -3.16% | 6.77 0.03 0.45% | 6.80 0.03 0.44% | 6.72 -0.08 -1.18% | 6.77 0.05 0.74% | 6.80 0.03 0.44% | 6.85 0.05 0.74% | 6.88 0.03 0.44% | 6.90 0.02 0.29% | 6.85 -0.05 -0.72% | 6.9 | ||||||||||
| 9 月 | 6.80 -0.05 -0.73% | 6.79 -0.01 -0.15% | 6.76 -0.03 -0.44% | 6.78 0.02 0.3% | 6.78 0 0% | 6.74 -0.04 -0.59% | 6.74 0 0% | 6.76 0.02 0.3% | 6.68 -0.08 -1.18% | 6.61 -0.07 -1.05% | 6.61 0 0% | 6.69 0.08 1.21% | 6.66 -0.03 -0.45% | 6.68 0.02 0.3% | 6.66 -0.02 -0.3% | 6.63 -0.03 -0.45% | 6.69 0.06 0.9% | 6.53 -0.16 -2.39% | 6.36 -0.17 -2.6% | 6.35 -0.01 -0.16% | 6.38 0.03 0.47% | 6.65 | ||||||||||
| 10 月 | 6.82 0.44 6.9% | 6.64 -0.18 -2.64% | 6.70 0.06 0.9% | 6.69 -0.01 -0.15% | 6.62 -0.07 -1.05% | 6.61 -0.01 -0.15% | 6.58 -0.03 -0.45% | 6.39 -0.19 -2.89% | 6.25 -0.14 -2.19% | 6.03 -0.22 -3.52% | 5.96 -0.07 -1.16% | 5.88 -0.08 -1.34% | 5.90 0.02 0.34% | 6.05 0.15 2.54% | 6.23 0.18 2.98% | 6.55 0.32 5.14% | 6.24 -0.31 -4.73% | 6.00 -0.24 -3.85% | 6.09 0.09 1.5% | 6.16 0.07 1.15% | 6.14 -0.02 -0.32% | 6.17 0.03 0.49% | 6.3 | |||||||||
| 11 月 | 6.18 0.01 0.16% | 6.18 0 0% | 6.14 -0.04 -0.65% | 6.08 -0.06 -0.98% | 6.10 0.02 0.33% | 6.13 0.03 0.49% | 6.13 0 0% | 6.05 -0.08 -1.31% | 6.07 0.02 0.33% | 6.14 0.07 1.15% | 6.07 -0.07 -1.14% | 5.90 -0.17 -2.8% | 5.91 0.01 0.17% | 5.94 0.03 0.51% | 6.01 0.07 1.18% | 6.01 0 0% | 6.05 0.04 0.67% | 5.99 -0.06 -0.99% | 6.10 0.11 1.84% | 6.01 -0.09 -1.48% | 6.06 | |||||||||||
| 12 月 | 6.01 0 0% | 6.03 0.02 0.33% | 6.10 0.07 1.16% | 6.10 0 0% | 6.14 0.04 0.66% | 6.12 -0.02 -0.33% | 6.25 0.13 2.12% | 6.33 0.08 1.28% | 6.40 0.07 1.11% | 6.36 -0.04 -0.63% | 6.28 -0.08 -1.26% | 6.35 0.07 1.11% | 6.26 -0.09 -1.42% | 6.28 0.02 0.32% | 6.25 -0.03 -0.48% | 6.27 0.02 0.32% | 6.30 0.03 0.48% | 6.42 0.12 1.9% | 6.47 0.05 0.78% | 6.53 0.06 0.93% | 6.70 0.17 2.6% | 6.75 0.05 0.75% | 6.81 0.06 0.89% | 6.89 0.08 1.17% | 6.35 |
說明:最高漲幅:6.97%最低跌幅:-4.76% 最高價:8.44最低價:5.88平均價:6.93,灰色底表示週末,漲141天(13.21)元,跌149天(-12.71)元,平盤24天
7%=7,5%=1,4%=2,3%=6,2%=27,1%=46,0%=76,-0%=3,-1%=4,-2%=8,-3%=27,-4%=42,-5%=65,
| 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 | 3050 | 295440 | 104 | 2063605 | 7.05 | 7.06 | 6.91 | 6.91 | 0.11 | 0% | 6.91 | 4 | 7.01 | 2 | 345.50 |
| 2014-01-03 | 3050 | 332450 | 75 | 2304024 | 6.91 | 6.97 | 6.88 | 6.97 | 0.06 | 0.87% | 6.92 | 1 | 6.97 | 58 | 348.50 |
| 2014-01-06 | 3050 | 370450 | 70 | 2584144 | 6.85 | 7.01 | 6.85 | 6.94 | 0.03 | -0.43% | 6.95 | 1 | 6.96 | 3 | 347.00 |
| 2014-01-07 | 3050 | 284540 | 100 | 1967971 | 7.00 | 7.00 | 6.85 | 6.94 | 0.00 | 0% | 6.88 | 12 | 6.94 | 7 | 347.00 |
| 2014-01-08 | 3050 | 386899 | 103 | 2678788 | 6.86 | 7.00 | 6.86 | 6.95 | 0.01 | 0.14% | 6.94 | 2 | 6.95 | 29 | 347.50 |
| 2014-01-09 | 3050 | 1151415 | 290 | 8160734 | 7.00 | 7.18 | 7.00 | 7.05 | 0.10 | 1.44% | 7.05 | 18 | 7.08 | 3 | 352.50 |
| 2014-01-10 | 3050 | 545379 | 159 | 3814770 | 7.10 | 7.13 | 6.90 | 6.90 | 0.15 | -2.13% | 6.90 | 22 | 6.94 | 6 | 345.00 |
| 2014-01-13 | 3050 | 476523 | 159 | 3327216 | 6.94 | 7.06 | 6.91 | 6.92 | 0.02 | 0.29% | 6.92 | 22 | 6.97 | 33 | 346.00 |
| 2014-01-14 | 3050 | 191847 | 76 | 1333678 | 6.98 | 6.99 | 6.91 | 6.95 | 0.03 | 0.43% | 6.93 | 2 | 6.95 | 35 | 347.50 |
| 2014-01-15 | 3050 | 275095 | 86 | 1922934 | 7.00 | 7.03 | 6.95 | 6.95 | 0.00 | 0% | 6.95 | 5 | 6.99 | 8 | 347.50 |
| 2014-01-16 | 3050 | 249687 | 89 | 1738153 | 6.98 | 7.02 | 6.91 | 6.93 | 0.02 | -0.29% | 6.91 | 8 | 6.93 | 1 | 346.50 |
| 2014-01-17 | 3050 | 324033 | 110 | 2229583 | 6.90 | 6.94 | 6.82 | 6.83 | 0.10 | -1.44% | 6.83 | 5 | 6.86 | 1 | 341.50 |
| 2014-01-20 | 3050 | 111225 | 40 | 764221 | 6.80 | 6.92 | 6.80 | 6.84 | 0.01 | 0.15% | 6.84 | 7 | 6.88 | 1 | 342.00 |
| 2014-01-21 | 3050 | 206853 | 73 | 1423683 | 6.84 | 6.97 | 6.84 | 6.85 | 0.01 | 0.15% | 6.84 | 11 | 6.89 | 1 | 342.50 |
| 2014-01-22 | 3050 | 115000 | 44 | 785860 | 6.90 | 6.90 | 6.80 | 6.82 | 0.03 | -0.44% | 6.82 | 6 | 6.83 | 6 | 341.00 |
| 2014-01-23 | 3050 | 107055 | 52 | 727408 | 6.87 | 6.88 | 6.76 | 6.76 | 0.06 | -0.88% | 6.76 | 35 | 6.82 | 5 | 338.00 |
| 2014-01-24 | 3050 | 390674 | 82 | 2672021 | 6.76 | 6.90 | 6.76 | 6.89 | 0.13 | 1.92% | 6.83 | 1 | 6.89 | 36 | 344.50 |
| 2014-01-27 | 3050 | 124163 | 50 | 847382 | 6.89 | 6.92 | 6.76 | 6.76 | 0.13 | -1.89% | 6.75 | 2 | 6.76 | 8 | 338.00 |
| 2014-02-05 | 3050 | 514006 | 139 | 3426766 | 6.67 | 6.74 | 6.58 | 6.70 | 0.06 | -0.89% | 6.69 | 44 | 6.70 | 3 | 335.00 |
| 2014-02-06 | 3050 | 334041 | 116 | 2281042 | 6.71 | 6.96 | 6.71 | 6.90 | 0.20 | 2.99% | 6.90 | 29 | 6.94 | 10 | 345.00 |
| 2014-02-07 | 3050 | 338522 | 119 | 2363697 | 6.90 | 7.03 | 6.88 | 6.96 | 0.06 | 0.87% | 6.96 | 17 | 7.00 | 57 | 348.00 |
| 2014-02-10 | 3050 | 973250 | 247 | 6926616 | 7.02 | 7.20 | 6.97 | 7.08 | 0.12 | 1.72% | 7.07 | 10 | 7.08 | 27 | 354.00 |
| 2014-02-11 | 3050 | 210588 | 71 | 1488542 | 7.10 | 7.20 | 7.02 | 7.03 | 0.05 | -0.71% | 7.03 | 5 | 7.07 | 8 | 351.50 |
| 2014-02-12 | 3050 | 664822 | 120 | 4699238 | 7.03 | 7.12 | 7.01 | 7.06 | 0.03 | 0.43% | 7.06 | 12 | 7.09 | 1 | 353.00 |
| 2014-02-13 | 3050 | 529538 | 99 | 3745166 | 7.10 | 7.15 | 7.02 | 7.02 | 0.04 | -0.57% | 7.02 | 9 | 7.05 | 20 | 351.00 |
| 2014-02-14 | 3050 | 396270 | 69 | 2804429 | 7.10 | 7.12 | 6.91 | 6.91 | 0.11 | -1.57% | 6.91 | 1 | 7.05 | 4 | 345.50 |
| 2014-02-17 | 3050 | 197660 | 62 | 1381942 | 6.96 | 7.06 | 6.94 | 6.94 | 0.03 | 0.43% | 6.93 | 2 | 6.94 | 23 | 347.00 |
| 2014-02-18 | 3050 | 166509 | 63 | 1159605 | 7.00 | 7.00 | 6.90 | 6.93 | 0.01 | -0.14% | 6.93 | 9 | 6.96 | 44 | 346.50 |
| 2014-02-19 | 3050 | 179004 | 68 | 1240755 | 6.95 | 6.95 | 6.92 | 6.92 | 0.01 | -0.14% | 6.92 | 13 | 6.94 | 15 | 346.00 |
| 2014-02-20 | 3050 | 355996 | 119 | 2459375 | 6.92 | 6.94 | 6.85 | 6.91 | 0.01 | -0.14% | 6.90 | 25 | 6.91 | 4 | 345.50 |
| 2014-02-21 | 3050 | 1814590 | 321 | 13322865 | 6.98 | 7.39 | 6.98 | 7.39 | 0.48 | 6.95% | 7.39 | 808 | 0.00 | 0 | 369.50 |
| 2014-02-24 | 3050 | 1879466 | 352 | 14847781 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51 | 6.9% | 7.90 | 2569 | 0.00 | 0 | 395.00 |
| 2014-02-25 | 3050 | 8037975 | 1811 | 66747358 | 8.45 | 8.45 | 8.00 | 8.44 | 0.54 | 6.84% | 8.43 | 1 | 8.44 | 33 | 422.00 |
| 2014-02-26 | 3050 | 3025165 | 767 | 24983080 | 8.41 | 8.41 | 8.12 | 8.30 | 0.14 | -1.66% | 8.27 | 24 | 8.30 | 127 | 415.00 |
| 2014-02-27 | 3050 | 3424222 | 815 | 27879751 | 8.20 | 8.25 | 8.01 | 8.01 | 0.29 | -3.49% | 8.01 | 140 | 8.02 | 10 | 400.50 |
| 2014-03-03 | 3050 | 3853480 | 817 | 30750040 | 7.90 | 8.30 | 7.78 | 8.18 | 0.17 | 2.12% | 8.17 | 15 | 8.18 | 10 | 409.00 |
| 2014-03-04 | 3050 | 1633880 | 416 | 13038149 | 8.10 | 8.16 | 7.80 | 7.82 | 0.36 | -4.4% | 7.82 | 2 | 7.85 | 8 | 391.00 |
| 2014-03-05 | 3050 | 1360000 | 260 | 10787140 | 7.91 | 7.98 | 7.88 | 7.95 | 0.13 | 1.66% | 7.89 | 50 | 7.95 | 16 | 397.50 |
| 2014-03-06 | 3050 | 675386 | 222 | 5353364 | 7.96 | 8.01 | 7.86 | 7.88 | 0.07 | -0.88% | 7.88 | 22 | 7.90 | 1 | 394.00 |
| 2014-03-07 | 3050 | 1735241 | 377 | 13706636 | 8.07 | 8.07 | 7.71 | 7.78 | 0.10 | -1.27% | 7.77 | 14 | 7.78 | 2 | 389.00 |
| 2014-03-10 | 3050 | 594450 | 143 | 4610951 | 7.70 | 7.82 | 7.62 | 7.72 | 0.06 | -0.77% | 7.72 | 3 | 7.76 | 3 | 386.00 |
| 2014-03-11 | 3050 | 2303007 | 533 | 18421399 | 7.74 | 8.20 | 7.74 | 7.99 | 0.27 | 3.5% | 7.99 | 3 | 8.00 | 2 | 399.50 |
| 2014-03-12 | 3050 | 669014 | 216 | 5295889 | 8.06 | 8.06 | 7.82 | 7.87 | 0.12 | -1.5% | 7.86 | 6 | 7.87 | 2 | 393.50 |
| 2014-03-13 | 3050 | 770686 | 197 | 6084906 | 7.92 | 8.00 | 7.83 | 7.90 | 0.03 | 0.38% | 7.90 | 10 | 7.92 | 4 | 395.00 |
| 2014-03-14 | 3050 | 515376 | 177 | 4004064 | 7.87 | 7.94 | 7.71 | 7.71 | 0.19 | -2.41% | 7.71 | 4 | 7.76 | 1 | 385.50 |
| 2014-03-17 | 3050 | 603015 | 179 | 4706016 | 7.75 | 7.85 | 7.75 | 7.84 | 0.13 | 1.69% | 7.81 | 2 | 7.84 | 13 | 392.00 |
| 2014-03-18 | 3050 | 590006 | 172 | 4634332 | 7.86 | 7.92 | 7.81 | 7.81 | 0.03 | -0.38% | 7.80 | 11 | 7.81 | 8 | 390.50 |
| 2014-03-19 | 3050 | 688425 | 204 | 5326948 | 7.82 | 7.88 | 7.64 | 7.67 | 0.14 | -1.79% | 7.67 | 20 | 7.73 | 1 | 383.50 |
| 2014-03-20 | 3050 | 1114005 | 314 | 8396845 | 7.60 | 7.71 | 7.45 | 7.53 | 0.14 | -1.83% | 7.50 | 2 | 7.53 | 35 | 376.50 |
| 2014-03-21 | 3050 | 478008 | 138 | 3574516 | 7.59 | 7.59 | 7.42 | 7.44 | 0.09 | -1.2% | 7.43 | 2 | 7.44 | 23 | 372.00 |
| 2014-03-24 | 3050 | 597004 | 204 | 4317438 | 7.36 | 7.40 | 7.05 | 7.28 | 0.16 | -2.15% | 7.24 | 6 | 7.28 | 1 | 364.00 |
| 2014-03-25 | 3050 | 301371 | 126 | 2221209 | 7.28 | 7.44 | 7.28 | 7.42 | 0.14 | 1.92% | 7.40 | 10 | 7.43 | 8 | 371.00 |
| 2014-03-26 | 3050 | 269219 | 108 | 1978148 | 7.43 | 7.48 | 7.21 | 7.29 | 0.13 | -1.75% | 7.29 | 2 | 7.36 | 3 | 364.50 |
| 2014-03-27 | 3050 | 373867 | 138 | 2715004 | 7.27 | 7.33 | 7.17 | 7.29 | 0.00 | 0% | 7.28 | 35 | 7.29 | 2 | 364.50 |
| 2014-03-28 | 3050 | 292287 | 97 | 2124024 | 7.29 | 7.30 | 7.17 | 7.27 | 0.02 | -0.27% | 7.26 | 18 | 7.27 | 13 | 363.50 |
| 2014-03-31 | 3050 | 278068 | 177 | 2053231 | 7.28 | 7.46 | 7.26 | 7.42 | 0.15 | 2.06% | 7.40 | 10 | 7.42 | 3 | 371.00 |
| 2014-04-01 | 3050 | 388902 | 143 | 2891498 | 7.45 | 7.49 | 7.37 | 7.38 | 0.04 | -0.54% | 7.38 | 34 | 7.46 | 3 | 0.00 |
| 2014-04-02 | 3050 | 520932 | 184 | 3905755 | 7.40 | 7.60 | 7.39 | 7.59 | 0.21 | 2.85% | 7.54 | 10 | 7.59 | 11 | 0.00 |
| 2014-04-03 | 3050 | 166829 | 92 | 1250771 | 7.60 | 7.60 | 7.43 | 7.49 | 0.10 | -1.32% | 7.49 | 1 | 7.50 | 5 | 0.00 |
| 2014-04-07 | 3050 | 132044 | 87 | 981292 | 7.40 | 7.47 | 7.40 | 7.41 | 0.08 | -1.07% | 7.41 | 1 | 7.46 | 15 | 0.00 |
| 2014-04-08 | 3050 | 338628 | 104 | 2535572 | 7.41 | 7.52 | 7.41 | 7.46 | 0.05 | 0.67% | 7.46 | 16 | 7.50 | 3 | 0.00 |
| 2014-04-09 | 3050 | 350450 | 163 | 2671104 | 7.55 | 7.70 | 7.47 | 7.60 | 0.14 | 1.88% | 7.60 | 9 | 7.65 | 5 | 0.00 |
| 2014-04-10 | 3050 | 288149 | 108 | 2189091 | 7.69 | 7.69 | 7.55 | 7.63 | 0.03 | 0.39% | 7.56 | 26 | 7.63 | 3 | 0.00 |
| 2014-04-11 | 3050 | 313021 | 114 | 2352187 | 7.56 | 7.58 | 7.42 | 7.51 | 0.12 | -1.57% | 7.51 | 6 | 7.53 | 3 | 0.00 |
| 2014-04-14 | 3050 | 117401 | 67 | 870872 | 7.41 | 7.45 | 7.36 | 7.36 | 0.15 | -2% | 7.36 | 5 | 7.37 | 6 | 0.00 |
| 2014-04-15 | 3050 | 155450 | 90 | 1141658 | 7.36 | 7.38 | 7.30 | 7.35 | 0.01 | -0.14% | 7.35 | 4 | 7.40 | 3 | 0.00 |
| 2014-04-16 | 3050 | 191558 | 139 | 1430451 | 7.35 | 7.50 | 7.35 | 7.45 | 0.10 | 1.36% | 7.45 | 21 | 7.47 | 2 | 0.00 |
| 2014-04-17 | 3050 | 276505 | 117 | 2050539 | 7.41 | 7.49 | 7.39 | 7.39 | 0.06 | -0.81% | 7.38 | 10 | 7.40 | 20 | 0.00 |
| 2014-04-18 | 3050 | 312585 | 130 | 2335561 | 7.39 | 7.57 | 7.39 | 7.51 | 0.12 | 1.62% | 7.48 | 10 | 7.51 | 10 | 0.00 |
| 2014-04-21 | 3050 | 317005 | 96 | 2382647 | 7.52 | 7.57 | 7.45 | 7.45 | 0.06 | -0.8% | 7.45 | 11 | 7.49 | 8 | 0.00 |
| 2014-04-22 | 3050 | 239000 | 75 | 1781730 | 7.46 | 7.49 | 7.42 | 7.42 | 0.03 | -0.4% | 7.42 | 1 | 7.47 | 1 | 0.00 |
| 2014-04-23 | 3050 | 322449 | 98 | 2399918 | 7.47 | 7.50 | 7.39 | 7.39 | 0.03 | -0.4% | 7.39 | 12 | 7.43 | 1 | 0.00 |
| 2014-04-24 | 3050 | 417297 | 122 | 3062291 | 7.39 | 7.45 | 7.27 | 7.29 | 0.10 | -1.35% | 7.28 | 3 | 7.29 | 1 | 0.00 |
| 2014-04-25 | 3050 | 699000 | 234 | 4964000 | 7.22 | 7.31 | 6.95 | 6.95 | 0.34 | -4.66% | 6.92 | 4 | 6.95 | 15 | 0.00 |
| 2014-04-28 | 3050 | 542001 | 127 | 3791207 | 6.93 | 7.15 | 6.92 | 7.10 | 0.15 | 2.16% | 7.10 | 19 | 7.12 | 4 | 0.00 |
| 2014-04-29 | 3050 | 226089 | 67 | 1622429 | 7.10 | 7.20 | 7.10 | 7.19 | 0.09 | 1.27% | 7.13 | 17 | 7.19 | 9 | 0.00 |
| 2014-04-30 | 3050 | 287799 | 93 | 2062722 | 7.11 | 7.26 | 7.06 | 7.11 | 0.08 | -1.11% | 7.08 | 2 | 7.11 | 11 | 0.00 |
| 2014-05-02 | 3050 | 359000 | 91 | 2546290 | 7.16 | 7.16 | 7.03 | 7.04 | 0.07 | -0.98% | 7.04 | 4 | 7.05 | 5 | 0.00 |
| 2014-05-05 | 3050 | 190142 | 74 | 1349458 | 7.05 | 7.18 | 7.03 | 7.18 | 0.14 | 1.99% | 7.06 | 1 | 7.18 | 3 | 0.00 |
| 2014-05-06 | 3050 | 202736 | 52 | 1450792 | 7.16 | 7.18 | 7.12 | 7.15 | 0.03 | -0.42% | 7.15 | 3 | 7.17 | 2 | 0.00 |
| 2014-05-07 | 3050 | 228010 | 65 | 1635132 | 7.20 | 7.20 | 7.15 | 7.19 | 0.04 | 0.56% | 7.16 | 2 | 7.17 | 3 | 0.00 |
| 2014-05-08 | 3050 | 237203 | 103 | 1668121 | 6.69 | 7.17 | 6.69 | 7.10 | 0.09 | -1.25% | 7.08 | 10 | 7.10 | 10 | 0.00 |
| 2014-05-09 | 3050 | 131720 | 44 | 932715 | 7.02 | 7.12 | 7.02 | 7.08 | 0.02 | -0.28% | 7.05 | 14 | 7.10 | 36 | 0.00 |
| 2014-05-12 | 3050 | 193348 | 62 | 1357831 | 7.01 | 7.08 | 6.96 | 6.97 | 0.11 | -1.55% | 6.96 | 8 | 7.03 | 1 | 0.00 |
| 2014-05-13 | 3050 | 223466 | 89 | 1555823 | 6.97 | 7.08 | 6.80 | 6.80 | 0.17 | -2.44% | 6.72 | 3 | 6.95 | 1 | 0.00 |
| 2014-05-14 | 3050 | 318303 | 84 | 2163622 | 6.89 | 6.89 | 6.75 | 6.81 | 0.01 | 0.15% | 6.80 | 1 | 6.82 | 10 | 0.00 |
| 2014-05-15 | 3050 | 315000 | 117 | 2188970 | 6.89 | 7.08 | 6.89 | 7.00 | 0.19 | 2.79% | 6.97 | 6 | 7.00 | 7 | 0.00 |
| 2014-05-16 | 3050 | 150720 | 54 | 1052500 | 7.00 | 7.02 | 6.94 | 7.02 | 0.02 | 0.29% | 7.02 | 26 | 7.03 | 1 | 0.00 |
| 2014-05-19 | 3050 | 203449 | 61 | 1443538 | 7.15 | 7.15 | 7.03 | 7.08 | 0.06 | 0.85% | 7.08 | 6 | 7.11 | 3 | 0.00 |
| 2014-05-20 | 3050 | 140224 | 49 | 989685 | 7.11 | 7.11 | 7.01 | 7.02 | 0.06 | -0.85% | 7.02 | 1 | 7.03 | 1 | 0.00 |
| 2014-05-21 | 3050 | 132949 | 48 | 940000 | 7.02 | 7.09 | 6.98 | 7.03 | 0.01 | 0.14% | 7.03 | 2 | 7.07 | 4 | 0.00 |
| 2014-05-22 | 3050 | 250148 | 56 | 1770196 | 7.06 | 7.13 | 7.03 | 7.05 | 0.02 | 0.28% | 7.05 | 4 | 7.08 | 11 | 0.00 |
| 2014-05-23 | 3050 | 324990 | 90 | 2286098 | 7.06 | 7.08 | 7.00 | 7.08 | 0.03 | 0.43% | 7.06 | 12 | 7.08 | 16 | 0.00 |
| 2014-05-26 | 3050 | 191360 | 70 | 1357355 | 7.08 | 7.12 | 7.06 | 7.10 | 0.02 | 0.28% | 7.10 | 36 | 7.12 | 1 | 0.00 |
| 2014-05-27 | 3050 | 216400 | 66 | 1539985 | 7.06 | 7.19 | 7.06 | 7.09 | 0.01 | -0.14% | 7.09 | 2 | 7.10 | 2 | 0.00 |
| 2014-05-28 | 3050 | 260111 | 59 | 1849146 | 7.11 | 7.13 | 7.09 | 7.13 | 0.04 | 0.56% | 7.12 | 5 | 7.13 | 44 | 0.00 |
| 2014-05-29 | 3050 | 327502 | 97 | 2331754 | 7.13 | 7.15 | 7.09 | 7.12 | 0.01 | -0.14% | 7.11 | 3 | 7.12 | 23 | 0.00 |
| 2014-05-30 | 3050 | 529148 | 133 | 3838585 | 7.12 | 7.40 | 7.10 | 7.40 | 0.28 | 3.93% | 7.13 | 3 | 7.40 | 17 | 0.00 |
| 2014-06-03 | 3050 | 614000 | 151 | 4562110 | 7.49 | 7.54 | 7.32 | 7.32 | 0.08 | -1.08% | 7.32 | 5 | 7.35 | 1 | 0.00 |
| 2014-06-04 | 3050 | 3488703 | 529 | 27215981 | 7.50 | 7.83 | 7.49 | 7.83 | 0.51 | 6.97% | 7.83 | 1106 | 0.00 | 0 | 0.00 |
| 2014-06-05 | 3050 | 2035476 | 529 | 15752395 | 7.88 | 7.88 | 7.63 | 7.65 | 0.18 | -2.3% | 7.64 | 33 | 7.65 | 22 | 0.00 |
| 2014-06-06 | 3050 | 760339 | 247 | 5778044 | 7.65 | 7.74 | 7.48 | 7.51 | 0.14 | -1.83% | 7.51 | 9 | 7.54 | 15 | 0.00 |
| 2014-06-09 | 3050 | 680878 | 187 | 5168848 | 7.51 | 7.68 | 7.51 | 7.64 | 0.13 | 1.73% | 7.63 | 2 | 7.64 | 18 | 0.00 |
| 2014-06-10 | 3050 | 752748 | 219 | 5660555 | 7.64 | 7.67 | 7.45 | 7.47 | 0.17 | -2.23% | 7.47 | 14 | 7.49 | 5 | 0.00 |
| 2014-06-11 | 3050 | 471297 | 122 | 3502547 | 7.45 | 7.47 | 7.38 | 7.40 | 0.07 | -0.94% | 7.40 | 9 | 7.41 | 3 | 0.00 |
| 2014-06-12 | 3050 | 301465 | 91 | 2243703 | 7.40 | 7.54 | 7.35 | 7.45 | 0.05 | 0.68% | 7.45 | 14 | 7.47 | 22 | 0.00 |
| 2014-06-13 | 3050 | 374000 | 128 | 2781650 | 7.49 | 7.53 | 7.36 | 7.45 | 0.00 | 0% | 7.45 | 10 | 7.47 | 9 | 0.00 |
| 2014-06-16 | 3050 | 527691 | 93 | 3947108 | 7.47 | 7.52 | 7.44 | 7.48 | 0.03 | 0.4% | 7.47 | 26 | 7.49 | 1 | 0.00 |
| 2014-06-17 | 3050 | 281566 | 85 | 2104873 | 7.44 | 7.51 | 7.44 | 7.50 | 0.02 | 0.27% | 7.47 | 4 | 7.50 | 3 | 0.00 |
| 2014-06-18 | 3050 | 268989 | 137 | 2005648 | 7.52 | 7.52 | 7.42 | 7.45 | 0.05 | -0.67% | 7.45 | 10 | 7.48 | 2 | 0.00 |
| 2014-06-19 | 3050 | 491264 | 180 | 3715859 | 7.51 | 7.68 | 7.50 | 7.53 | 0.08 | 1.07% | 7.53 | 14 | 7.54 | 29 | 0.00 |
| 2014-06-20 | 3050 | 282000 | 121 | 2103108 | 7.53 | 7.60 | 7.40 | 7.41 | 0.12 | -1.59% | 7.41 | 18 | 7.42 | 6 | 0.00 |
| 2014-06-23 | 3050 | 435367 | 154 | 3192624 | 7.50 | 7.50 | 7.24 | 7.24 | 0.17 | -2.29% | 7.24 | 23 | 7.28 | 3 | 0.00 |
| 2014-06-24 | 3050 | 163042 | 69 | 1184703 | 7.24 | 7.31 | 7.24 | 7.29 | 0.05 | 0.69% | 7.25 | 3 | 7.29 | 46 | 0.00 |
| 2014-06-25 | 3050 | 381033 | 75 | 2768116 | 7.30 | 7.31 | 7.20 | 7.26 | 0.03 | -0.41% | 7.24 | 2 | 7.26 | 9 | 0.00 |
| 2014-06-26 | 3050 | 344028 | 107 | 2524082 | 7.29 | 7.38 | 7.28 | 7.36 | 0.10 | 1.38% | 7.34 | 5 | 7.37 | 6 | 0.00 |
| 2014-06-27 | 3050 | 305850 | 70 | 2252260 | 7.32 | 7.43 | 7.32 | 7.43 | 0.07 | 0.95% | 7.36 | 29 | 7.41 | 41 | 0.00 |
| 2014-06-30 | 3050 | 270295 | 83 | 2000399 | 7.44 | 7.44 | 7.36 | 7.42 | 0.01 | -0.13% | 7.41 | 1 | 7.42 | 19 | 0.00 |
| 2014-07-01 | 3050 | 426128 | 123 | 3170567 | 7.42 | 7.51 | 7.37 | 7.41 | 0.01 | -0.13% | 7.41 | 15 | 7.45 | 40 | 0.00 |
| 2014-07-02 | 3050 | 541826 | 182 | 4029407 | 7.43 | 7.52 | 7.35 | 7.41 | 0.00 | 0% | 7.40 | 13 | 7.45 | 25 | 0.00 |
| 2014-07-03 | 3050 | 416001 | 116 | 3103457 | 7.50 | 7.53 | 7.40 | 7.48 | 0.07 | 0.94% | 7.42 | 2 | 7.48 | 12 | 0.00 |
| 2014-07-04 | 3050 | 263836 | 123 | 1973385 | 7.43 | 7.58 | 7.42 | 7.51 | 0.03 | 0.4% | 7.49 | 16 | 7.51 | 2 | 0.00 |
| 2014-07-07 | 3050 | 571987 | 225 | 4307287 | 7.50 | 7.67 | 7.43 | 7.49 | 0.02 | -0.27% | 7.48 | 2 | 7.50 | 8 | 0.00 |
| 2014-07-08 | 3050 | 201692 | 87 | 1509088 | 7.49 | 7.54 | 7.44 | 7.44 | 0.05 | -0.67% | 7.44 | 3 | 7.47 | 4 | 0.00 |
| 2014-07-09 | 3050 | 251103 | 105 | 1857184 | 7.43 | 7.47 | 7.36 | 7.36 | 0.08 | -1.08% | 7.36 | 11 | 7.37 | 2 | 0.00 |
| 2014-07-10 | 3050 | 249005 | 90 | 1838166 | 7.36 | 7.45 | 7.35 | 7.36 | 0.00 | 0% | 7.36 | 11 | 7.37 | 43 | 0.00 |
| 2014-07-11 | 3050 | 629005 | 186 | 4527525 | 7.36 | 7.42 | 7.01 | 7.01 | 0.35 | -4.76% | 7.01 | 2 | 7.20 | 1 | 0.00 |
| 2014-07-14 | 3050 | 612869 | 176 | 4371230 | 7.10 | 7.25 | 7.05 | 7.09 | 0.08 | 1.14% | 7.09 | 6 | 7.13 | 2 | 0.00 |
| 2014-07-15 | 3050 | 150864 | 79 | 1081122 | 7.17 | 7.19 | 7.12 | 7.17 | 0.08 | 1.13% | 7.16 | 10 | 7.17 | 5 | 0.00 |
| 2014-07-16 | 3050 | 206371 | 86 | 1471854 | 7.18 | 7.18 | 7.10 | 7.10 | 0.07 | -0.98% | 7.10 | 12 | 7.12 | 4 | 0.00 |
| 2014-07-17 | 3050 | 284799 | 118 | 2033218 | 7.12 | 7.18 | 7.10 | 7.11 | 0.01 | 0.14% | 7.11 | 2 | 7.12 | 7 | 0.00 |
| 2014-07-18 | 3050 | 307005 | 109 | 2185635 | 7.05 | 7.17 | 7.05 | 7.16 | 0.05 | 0.7% | 7.15 | 5 | 7.16 | 5 | 0.00 |
| 2014-07-21 | 3050 | 223198 | 107 | 1592817 | 7.15 | 7.16 | 7.11 | 7.16 | 0.00 | 0% | 7.16 | 7 | 7.17 | 8 | 0.00 |
| 2014-07-22 | 3050 | 339371 | 108 | 2437348 | 7.16 | 7.28 | 7.15 | 7.24 | 0.08 | 1.12% | 7.21 | 12 | 7.24 | 10 | 0.00 |
| 2014-07-24 | 3050 | 367327 | 101 | 2636669 | 7.25 | 7.25 | 7.14 | 7.16 | 0.08 | -1.1% | 7.14 | 16 | 7.16 | 5 | 0.00 |
| 2014-07-25 | 3050 | 193136 | 74 | 1374623 | 7.15 | 7.18 | 7.09 | 7.09 | 0.07 | -0.98% | 7.09 | 9 | 7.13 | 1 | 0.00 |
| 2014-07-28 | 3050 | 250304 | 104 | 1777449 | 7.11 | 7.19 | 7.06 | 7.08 | 0.01 | -0.14% | 7.08 | 2 | 7.10 | 3 | 0.00 |
| 2014-07-29 | 3050 | 383453 | 151 | 2705021 | 7.10 | 7.14 | 7.01 | 7.03 | 0.05 | -0.71% | 7.03 | 28 | 7.06 | 6 | 0.00 |
| 2014-07-30 | 3050 | 200488 | 80 | 1411185 | 7.03 | 7.09 | 7.01 | 7.04 | 0.01 | 0.14% | 7.03 | 5 | 7.06 | 9 | 0.00 |
| 2014-07-31 | 3050 | 210024 | 88 | 1481608 | 7.11 | 7.11 | 7.02 | 7.04 | 0.00 | 0% | 7.04 | 27 | 7.07 | 8 | 0.00 |
| 2014-08-01 | 3050 | 237538 | 60 | 1662812 | 6.99 | 7.04 | 6.98 | 7.00 | 0.04 | -0.57% | 7.00 | 2 | 7.01 | 4 | 0.00 |
| 2014-08-04 | 3050 | 182002 | 49 | 1287524 | 7.01 | 7.11 | 7.00 | 7.05 | 0.05 | 0.71% | 7.05 | 7 | 7.06 | 13 | 0.00 |
| 2014-08-05 | 3050 | 436004 | 106 | 3094588 | 7.05 | 7.15 | 7.05 | 7.11 | 0.06 | 0.85% | 7.08 | 44 | 7.12 | 6 | 0.00 |
| 2014-08-06 | 3050 | 440225 | 139 | 3107161 | 7.11 | 7.13 | 6.99 | 7.06 | 0.05 | -0.7% | 7.06 | 28 | 7.07 | 6 | 0.00 |
| 2014-08-07 | 3050 | 304421 | 58 | 2144917 | 7.06 | 7.08 | 7.00 | 7.05 | 0.01 | -0.14% | 7.04 | 2 | 7.07 | 2 | 0.00 |
| 2014-08-08 | 3050 | 136003 | 67 | 950878 | 7.02 | 7.05 | 6.93 | 6.93 | 0.12 | -1.7% | 6.93 | 7 | 6.98 | 1 | 0.00 |
| 2014-08-11 | 3050 | 225242 | 62 | 1571379 | 6.92 | 7.02 | 6.92 | 6.93 | 0.00 | 0% | 6.94 | 17 | 6.98 | 8 | 0.00 |
| 2014-08-12 | 3050 | 123003 | 56 | 857470 | 6.93 | 7.00 | 6.93 | 6.96 | 0.03 | 0.43% | 6.96 | 7 | 6.99 | 2 | 0.00 |
| 2014-08-13 | 3050 | 189043 | 52 | 1326799 | 6.93 | 7.06 | 6.93 | 7.00 | 0.04 | 0.57% | 7.00 | 3 | 7.03 | 1 | 0.00 |
| 2014-08-14 | 3050 | 186251 | 54 | 1308397 | 7.00 | 7.06 | 7.00 | 7.03 | 0.03 | 0.43% | 7.00 | 4 | 7.03 | 14 | 0.00 |
| 2014-08-15 | 3050 | 145001 | 48 | 1009916 | 6.97 | 7.00 | 6.94 | 6.96 | 0.07 | -1% | 6.96 | 6 | 6.98 | 1 | 0.00 |
| 2014-08-18 | 3050 | 411430 | 117 | 2789271 | 6.91 | 6.96 | 6.57 | 6.74 | 0.22 | -3.16% | 6.74 | 25 | 6.75 | 6 | 0.00 |
| 2014-08-19 | 3050 | 91228 | 38 | 619742 | 6.78 | 6.82 | 6.75 | 6.77 | 0.03 | 0.45% | 6.78 | 2 | 6.82 | 1 | 0.00 |
| 2014-08-20 | 3050 | 158002 | 41 | 1071992 | 6.78 | 6.81 | 6.75 | 6.80 | 0.03 | 0.44% | 6.78 | 10 | 6.80 | 2 | 0.00 |
| 2014-08-21 | 3050 | 76002 | 32 | 513872 | 6.83 | 6.83 | 6.72 | 6.72 | 0.08 | -1.18% | 6.71 | 17 | 6.74 | 3 | 0.00 |
| 2014-08-22 | 3050 | 321266 | 115 | 2166419 | 6.78 | 6.80 | 6.70 | 6.77 | 0.05 | 0.74% | 6.76 | 6 | 6.77 | 3 | 0.00 |
| 2014-08-25 | 3050 | 70199 | 42 | 478352 | 6.75 | 6.84 | 6.75 | 6.80 | 0.03 | 0.44% | 6.80 | 7 | 6.82 | 1 | 0.00 |
| 2014-08-26 | 3050 | 353001 | 94 | 2397846 | 6.80 | 6.85 | 6.75 | 6.85 | 0.05 | 0.74% | 6.82 | 6 | 6.86 | 3 | 0.00 |
| 2014-08-27 | 3050 | 156630 | 71 | 1075710 | 6.86 | 6.89 | 6.85 | 6.88 | 0.03 | 0.44% | 6.86 | 43 | 6.89 | 6 | 0.00 |
| 2014-08-28 | 3050 | 145002 | 34 | 999442 | 6.90 | 6.92 | 6.87 | 6.90 | 0.02 | 0.29% | 6.90 | 10 | 6.91 | 5 | 0.00 |
| 2014-08-29 | 3050 | 227091 | 99 | 1552288 | 6.85 | 6.92 | 6.80 | 6.85 | 0.05 | -0.72% | 6.84 | 4 | 6.85 | 48 | 0.00 |
| 2014-09-01 | 3050 | 433146 | 121 | 2940152 | 6.86 | 6.86 | 6.75 | 6.80 | 0.05 | -0.73% | 6.80 | 1 | 6.81 | 5 | 0.00 |
| 2014-09-02 | 3050 | 199135 | 64 | 1351269 | 6.80 | 6.83 | 6.74 | 6.79 | 0.01 | -0.15% | 6.76 | 1 | 6.79 | 2 | 0.00 |
| 2014-09-03 | 3050 | 180002 | 56 | 1218162 | 6.79 | 6.80 | 6.73 | 6.76 | 0.03 | -0.44% | 6.76 | 6 | 6.77 | 3 | 0.00 |
| 2014-09-04 | 3050 | 178000 | 65 | 1213630 | 6.77 | 6.86 | 6.77 | 6.78 | 0.02 | 0.3% | 6.78 | 12 | 6.81 | 33 | 0.00 |
| 2014-09-05 | 3050 | 502429 | 162 | 3376125 | 6.80 | 6.80 | 6.66 | 6.78 | 0.00 | 0% | 6.75 | 19 | 6.78 | 4 | 0.00 |
| 2014-09-09 | 3050 | 126407 | 67 | 858954 | 6.75 | 6.86 | 6.74 | 6.74 | 0.04 | -0.59% | 6.74 | 1 | 6.78 | 5 | 0.00 |
| 2014-09-10 | 3050 | 320359 | 67 | 2157037 | 6.74 | 6.75 | 6.71 | 6.74 | 0.00 | 0% | 6.74 | 6 | 6.75 | 195 | 0.00 |
| 2014-09-11 | 3050 | 331225 | 63 | 2235949 | 6.74 | 6.78 | 6.74 | 6.76 | 0.02 | 0.3% | 6.76 | 20 | 6.77 | 2 | 0.00 |
| 2014-09-12 | 3050 | 91004 | 35 | 610205 | 6.76 | 6.76 | 6.66 | 6.68 | 0.08 | -1.18% | 6.68 | 4 | 6.71 | 4 | 0.00 |
| 2014-09-15 | 3050 | 123656 | 63 | 824506 | 6.67 | 6.70 | 6.61 | 6.61 | 0.07 | -1.05% | 6.61 | 10 | 6.68 | 1 | 0.00 |
| 2014-09-16 | 3050 | 96225 | 42 | 638183 | 6.63 | 6.67 | 6.61 | 6.61 | 0.00 | 0% | 6.61 | 17 | 6.64 | 1 | 0.00 |
| 2014-09-17 | 3050 | 175618 | 104 | 1173798 | 6.67 | 6.74 | 6.64 | 6.69 | 0.08 | 1.21% | 6.64 | 4 | 6.69 | 2 | 0.00 |
| 2014-09-18 | 3050 | 66765 | 34 | 447312 | 6.70 | 6.73 | 6.66 | 6.66 | 0.03 | -0.45% | 6.66 | 1 | 6.71 | 6 | 0.00 |
| 2014-09-19 | 3050 | 96252 | 39 | 645882 | 6.69 | 6.75 | 6.68 | 6.68 | 0.02 | 0.3% | 6.67 | 6 | 6.68 | 7 | 0.00 |
| 2014-09-22 | 3050 | 51449 | 31 | 344769 | 6.67 | 6.72 | 6.66 | 6.66 | 0.02 | -0.3% | 6.66 | 2 | 6.71 | 3 | 0.00 |
| 2014-09-23 | 3050 | 111860 | 34 | 747010 | 6.65 | 6.71 | 6.63 | 6.63 | 0.03 | -0.45% | 6.63 | 1 | 6.69 | 2 | 0.00 |
| 2014-09-24 | 3050 | 158007 | 74 | 1056372 | 6.63 | 6.72 | 6.63 | 6.69 | 0.06 | 0.9% | 6.66 | 22 | 6.71 | 1 | 0.00 |
| 2014-09-25 | 3050 | 288008 | 96 | 1898818 | 6.71 | 6.73 | 6.52 | 6.53 | 0.16 | -2.39% | 6.53 | 3 | 6.57 | 1 | 0.00 |
| 2014-09-26 | 3050 | 185006 | 75 | 1192696 | 6.49 | 6.51 | 6.36 | 6.36 | 0.17 | -2.6% | 6.35 | 5 | 6.36 | 23 | 0.00 |
| 2014-09-29 | 3050 | 123004 | 49 | 785934 | 6.44 | 6.44 | 6.35 | 6.35 | 0.01 | -0.16% | 6.35 | 2 | 6.37 | 1 | 0.00 |
| 2014-09-30 | 3050 | 182449 | 104 | 1157360 | 6.32 | 6.40 | 6.29 | 6.38 | 0.03 | 0.47% | 6.37 | 1 | 6.38 | 1 | 0.00 |
| 2014-10-01 | 3050 | 1235631 | 294 | 8363151 | 6.37 | 6.82 | 6.30 | 6.82 | 0.44 | 6.9% | 6.82 | 65 | 0.00 | 0 | 0.00 |
| 2014-10-02 | 3050 | 617797 | 190 | 4098858 | 6.82 | 6.82 | 6.50 | 6.64 | 0.18 | -2.64% | 6.63 | 3 | 6.66 | 11 | 0.00 |
| 2014-10-03 | 3050 | 296165 | 82 | 1972811 | 6.53 | 6.74 | 6.53 | 6.70 | 0.06 | 0.9% | 6.68 | 3 | 6.71 | 2 | 0.00 |
| 2014-10-06 | 3050 | 123004 | 62 | 819364 | 6.70 | 6.71 | 6.57 | 6.69 | 0.01 | -0.15% | 6.63 | 12 | 6.67 | 4 | 0.00 |
| 2014-10-07 | 3050 | 86349 | 44 | 575819 | 6.67 | 6.73 | 6.61 | 6.62 | 0.07 | -1.05% | 6.62 | 30 | 6.67 | 3 | 0.00 |
| 2014-10-08 | 3050 | 57000 | 30 | 377810 | 6.62 | 6.67 | 6.61 | 6.61 | 0.01 | -0.15% | 6.60 | 12 | 6.63 | 4 | 0.00 |
| 2014-10-09 | 3050 | 133006 | 48 | 879966 | 6.63 | 6.67 | 6.55 | 6.58 | 0.03 | -0.45% | 6.58 | 11 | 6.62 | 1 | 0.00 |
| 2014-10-13 | 3050 | 224001 | 85 | 1432986 | 6.54 | 6.54 | 6.34 | 6.39 | 0.19 | -2.89% | 6.34 | 12 | 6.39 | 3 | 0.00 |
| 2014-10-14 | 3050 | 426535 | 90 | 2690275 | 6.34 | 6.37 | 6.21 | 6.25 | 0.14 | -2.19% | 6.25 | 11 | 6.30 | 1 | 0.00 |
| 2014-10-15 | 3050 | 213076 | 86 | 1313747 | 6.25 | 6.25 | 6.03 | 6.03 | 0.22 | -3.52% | 6.02 | 6 | 6.03 | 5 | 0.00 |
| 2014-10-16 | 3050 | 228015 | 88 | 1352070 | 5.99 | 6.01 | 5.84 | 5.96 | 0.07 | -1.16% | 5.96 | 17 | 6.00 | 9 | 0.00 |
| 2014-10-17 | 3050 | 238511 | 108 | 1411580 | 5.91 | 6.00 | 5.86 | 5.88 | 0.08 | -1.34% | 5.88 | 1 | 5.90 | 10 | 0.00 |
| 2014-10-20 | 3050 | 147009 | 69 | 868585 | 5.96 | 5.96 | 5.88 | 5.90 | 0.02 | 0.34% | 5.90 | 1 | 5.95 | 1 | 0.00 |
| 2014-10-21 | 3050 | 183008 | 104 | 1097078 | 5.84 | 6.08 | 5.84 | 6.05 | 0.15 | 2.54% | 6.04 | 22 | 6.05 | 3 | 0.00 |
| 2014-10-22 | 3050 | 315013 | 146 | 1948748 | 6.11 | 6.27 | 6.08 | 6.23 | 0.18 | 2.98% | 6.23 | 23 | 6.24 | 7 | 0.00 |
| 2014-10-23 | 3050 | 1273016 | 385 | 8208366 | 6.22 | 6.66 | 6.12 | 6.55 | 0.32 | 5.14% | 6.54 | 30 | 6.55 | 13 | 0.00 |
| 2014-10-24 | 3050 | 1186134 | 468 | 7372261 | 6.10 | 6.55 | 6.10 | 6.24 | 0.31 | -4.73% | 6.18 | 9 | 6.24 | 7 | 0.00 |
| 2014-10-27 | 3050 | 251244 | 136 | 1524822 | 6.22 | 6.22 | 5.91 | 6.00 | 0.24 | -3.85% | 6.00 | 8 | 6.06 | 1 | 0.00 |
| 2014-10-28 | 3050 | 107428 | 60 | 654065 | 6.06 | 6.15 | 6.04 | 6.09 | 0.09 | 1.5% | 6.09 | 6 | 6.13 | 2 | 0.00 |
| 2014-10-29 | 3050 | 188006 | 81 | 1159056 | 6.15 | 6.30 | 6.05 | 6.16 | 0.07 | 1.15% | 6.16 | 15 | 6.22 | 1 | 0.00 |
| 2014-10-30 | 3050 | 257004 | 87 | 1571244 | 6.25 | 6.25 | 6.07 | 6.14 | 0.02 | -0.32% | 6.09 | 2 | 6.14 | 8 | 0.00 |
| 2014-10-31 | 3050 | 167008 | 80 | 1027598 | 6.16 | 6.21 | 6.11 | 6.17 | 0.03 | 0.49% | 6.15 | 3 | 6.17 | 4 | 0.00 |
| 2014-11-03 | 3050 | 204999 | 102 | 1268700 | 6.23 | 6.23 | 6.13 | 6.18 | 0.01 | 0.16% | 6.18 | 5 | 6.20 | 1 | 0.00 |
| 2014-11-04 | 3050 | 189080 | 81 | 1164650 | 6.16 | 6.22 | 6.06 | 6.18 | 0.00 | 0% | 6.16 | 5 | 6.17 | 3 | 0.00 |
| 2014-11-05 | 3050 | 153018 | 57 | 939519 | 6.21 | 6.21 | 6.11 | 6.14 | 0.04 | -0.65% | 6.14 | 2 | 6.15 | 6 | 0.00 |
| 2014-11-06 | 3050 | 112003 | 49 | 682538 | 6.16 | 6.16 | 6.05 | 6.08 | 0.06 | -0.98% | 6.05 | 13 | 6.06 | 3 | 0.00 |
| 2014-11-07 | 3050 | 51006 | 29 | 311576 | 6.10 | 6.14 | 6.09 | 6.10 | 0.02 | 0.33% | 6.10 | 2 | 6.14 | 6 | 0.00 |
| 2014-11-10 | 3050 | 46077 | 24 | 281269 | 6.09 | 6.13 | 6.09 | 6.13 | 0.03 | 0.49% | 6.11 | 1 | 6.12 | 5 | 0.00 |
| 2014-11-11 | 3050 | 87000 | 45 | 534630 | 6.11 | 6.19 | 6.11 | 6.13 | 0.00 | 0% | 6.12 | 9 | 6.15 | 3 | 0.00 |
| 2014-11-12 | 3050 | 84010 | 43 | 510500 | 6.10 | 6.11 | 6.03 | 6.05 | 0.08 | -1.31% | 6.04 | 6 | 6.05 | 6 | 0.00 |
| 2014-11-13 | 3050 | 125543 | 64 | 764724 | 6.03 | 6.14 | 6.03 | 6.07 | 0.02 | 0.33% | 6.07 | 4 | 6.08 | 7 | 0.00 |
| 2014-11-14 | 3050 | 158827 | 67 | 968543 | 6.08 | 6.14 | 6.04 | 6.14 | 0.07 | 1.15% | 6.06 | 5 | 6.14 | 4 | 0.00 |
| 2014-11-17 | 3050 | 103718 | 41 | 626554 | 6.08 | 6.08 | 5.95 | 6.07 | 0.07 | -1.14% | 6.07 | 4 | 6.08 | 2 | 0.00 |
| 2014-11-18 | 3050 | 96225 | 56 | 573760 | 6.07 | 6.07 | 5.90 | 5.90 | 0.17 | -2.8% | 5.90 | 5 | 5.94 | 2 | 0.00 |
| 2014-11-19 | 3050 | 56001 | 34 | 333105 | 5.97 | 5.99 | 5.91 | 5.91 | 0.01 | 0.17% | 5.92 | 53 | 5.95 | 1 | 0.00 |
| 2014-11-20 | 3050 | 116006 | 41 | 691800 | 5.96 | 5.99 | 5.93 | 5.94 | 0.03 | 0.51% | 5.94 | 6 | 5.99 | 12 | 0.00 |
| 2014-11-21 | 3050 | 67675 | 41 | 406370 | 5.95 | 6.03 | 5.95 | 6.01 | 0.07 | 1.18% | 6.01 | 6 | 6.04 | 8 | 0.00 |
| 2014-11-24 | 3050 | 138340 | 50 | 831372 | 6.02 | 6.03 | 5.98 | 6.01 | 0.00 | 0% | 6.00 | 8 | 6.02 | 1 | 0.00 |
| 2014-11-25 | 3050 | 76002 | 32 | 456142 | 6.00 | 6.06 | 5.98 | 6.05 | 0.04 | 0.67% | 6.00 | 15 | 6.04 | 4 | 0.00 |
| 2014-11-26 | 3050 | 90003 | 39 | 536988 | 6.00 | 6.00 | 5.92 | 5.99 | 0.06 | -0.99% | 5.94 | 9 | 5.99 | 6 | 0.00 |
| 2014-11-27 | 3050 | 216225 | 79 | 1296870 | 6.01 | 6.10 | 5.91 | 6.10 | 0.11 | 1.84% | 6.01 | 3 | 6.10 | 4 | 0.00 |
| 2014-11-28 | 3050 | 69180 | 48 | 416400 | 6.05 | 6.05 | 6.00 | 6.01 | 0.09 | -1.48% | 6.01 | 8 | 6.03 | 4 | 0.00 |
| 2014-12-01 | 3050 | 124799 | 69 | 738504 | 5.65 | 6.08 | 5.65 | 6.01 | 0.00 | 0% | 6.01 | 39 | 6.02 | 7 | 0.00 |
| 2014-12-02 | 3050 | 55070 | 24 | 330340 | 5.99 | 6.03 | 5.96 | 6.03 | 0.02 | 0.33% | 6.03 | 1 | 6.06 | 21 | 0.00 |
| 2014-12-03 | 3050 | 128239 | 65 | 780453 | 6.04 | 6.13 | 6.04 | 6.10 | 0.07 | 1.16% | 6.08 | 27 | 6.10 | 1 | 0.00 |
| 2014-12-04 | 3050 | 200022 | 43 | 1221694 | 6.12 | 6.16 | 6.06 | 6.10 | 0.00 | 0% | 6.10 | 19 | 6.12 | 52 | 0.00 |
| 2014-12-05 | 3050 | 79004 | 40 | 481144 | 6.10 | 6.14 | 6.06 | 6.14 | 0.04 | 0.66% | 6.11 | 18 | 6.12 | 1 | 0.00 |
| 2014-12-08 | 3050 | 129877 | 43 | 795928 | 6.14 | 6.16 | 6.10 | 6.12 | 0.02 | -0.33% | 6.12 | 21 | 6.13 | 1 | 0.00 |
| 2014-12-09 | 3050 | 863481 | 155 | 5350930 | 6.08 | 6.36 | 6.08 | 6.25 | 0.13 | 2.12% | 6.23 | 4 | 6.25 | 9 | 0.00 |
| 2014-12-10 | 3050 | 769004 | 142 | 4833094 | 6.33 | 6.38 | 6.21 | 6.33 | 0.08 | 1.28% | 6.32 | 5 | 6.33 | 31 | 0.00 |
| 2014-12-11 | 3050 | 321190 | 92 | 2037795 | 6.27 | 6.40 | 6.27 | 6.40 | 0.07 | 1.11% | 6.38 | 3 | 6.40 | 6 | 0.00 |
| 2014-12-12 | 3050 | 122755 | 75 | 1373014 | 11.10 | 11.25 | 11.10 | 6.36 | 0.05 | -0.63% | 11.15 | 54 | 11.20 | 8 | 11.26 |
| 2014-12-15 | 3050 | 243009 | 38 | 1527584 | 6.28 | 6.36 | 6.26 | 6.28 | 0.08 | -1.26% | 6.28 | 8 | 6.31 | 1 | 0.00 |
| 2014-12-16 | 3050 | 162029 | 66 | 1027112 | 6.32 | 6.39 | 6.30 | 6.35 | 0.07 | 1.11% | 6.30 | 4 | 6.36 | 1 | 0.00 |
| 2014-12-17 | 3050 | 123008 | 48 | 774728 | 6.35 | 6.35 | 6.25 | 6.26 | 0.09 | -1.42% | 6.25 | 12 | 6.26 | 2 | 0.00 |
| 2014-12-18 | 3050 | 66088 | 38 | 417187 | 6.30 | 6.36 | 6.28 | 6.28 | 0.02 | 0.32% | 6.28 | 11 | 6.31 | 16 | 0.00 |
| 2014-12-19 | 3050 | 168225 | 77 | 1060036 | 6.29 | 6.38 | 6.22 | 6.25 | 0.03 | -0.48% | 6.23 | 3 | 6.25 | 17 | 0.00 |
| 2014-12-22 | 3050 | 130856 | 44 | 821260 | 6.26 | 6.32 | 6.25 | 6.27 | 0.02 | 0.32% | 6.27 | 8 | 6.30 | 9 | 0.00 |
| 2014-12-23 | 3050 | 151412 | 57 | 955438 | 6.30 | 6.34 | 6.29 | 6.30 | 0.03 | 0.48% | 6.30 | 4 | 6.32 | 3 | 0.00 |
| 2014-12-24 | 3050 | 203006 | 74 | 1293856 | 6.35 | 6.42 | 6.32 | 6.42 | 0.12 | 1.9% | 6.41 | 3 | 6.43 | 6 | 0.00 |
| 2014-12-25 | 3050 | 212449 | 78 | 1370011 | 6.46 | 6.47 | 6.41 | 6.47 | 0.05 | 0.78% | 6.43 | 2 | 6.47 | 10 | 0.00 |
| 2014-12-26 | 3050 | 190016 | 80 | 1232001 | 6.44 | 6.56 | 6.42 | 6.53 | 0.06 | 0.93% | 6.50 | 11 | 6.53 | 14 | 0.00 |
| 2014-12-27 | 3050 | 343100 | 152 | 2296591 | 6.52 | 6.79 | 6.52 | 6.70 | 0.17 | 2.6% | 6.70 | 31 | 6.71 | 1 | 0.00 |
| 2014-12-29 | 3050 | 586450 | 184 | 3981582 | 6.71 | 6.92 | 6.68 | 6.75 | 0.05 | 0.75% | 6.75 | 20 | 6.79 | 10 | 0.00 |
| 2014-12-30 | 3050 | 348449 | 94 | 2364309 | 6.84 | 6.85 | 6.68 | 6.81 | 0.06 | 0.89% | 6.76 | 1 | 6.81 | 4 | 0.00 |
| 2014-12-31 | 3050 | 692166 | 172 | 4788063 | 6.81 | 6.97 | 6.81 | 6.89 | 0.08 | 1.17% | 6.89 | 13 | 6.93 | 5 | 0.00 |