大豐電(6184)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 | 53.90 0 0% | 53.60 -0.3 -0.56% | 53.90 0.3 0.56% | 53.50 -0.4 -0.74% | 53.70 0.2 0.37% | 53.60 -0.1 -0.19% | 54.00 0.4 0.75% | 53.70 -0.3 -0.56% | 53.60 -0.1 -0.19% | 53.80 0.2 0.37% | 53.50 -0.3 -0.56% | 53.60 0.1 0.19% | 53.40 -0.2 -0.37% | 53.00 -0.4 -0.75% | 52.90 -0.1 -0.19% | 52.80 -0.1 -0.19% | 52.70 -0.1 -0.19% | 52.50 -0.2 -0.38% | 53.17 | |||||||||||||
| 2 月 | 51.80 -0.7 -1.33% | 52.20 0.4 0.77% | 52.60 0.4 0.77% | 53.50 0.9 1.71% | 53.90 0.4 0.75% | 53.50 -0.4 -0.74% | 53.50 0 0% | 53.90 0.4 0.75% | 55.40 1.5 2.78% | 54.90 -0.5 -0.9% | 55.00 0.1 0.18% | 54.70 -0.3 -0.55% | 54.80 0.1 0.18% | 54.60 -0.2 -0.36% | 53.90 -0.7 -1.28% | 54.40 0.5 0.93% | 54.30 -0.1 -0.18% | 54.12 | ||||||||||||||
| 3 月 | 54.60 0.3 0.55% | 53.80 -0.8 -1.47% | 53.80 0 0% | 53.50 -0.3 -0.56% | 53.50 0 0% | 52.90 -0.6 -1.12% | 52.70 -0.2 -0.38% | 52.80 0.1 0.19% | 52.90 0.1 0.19% | 53.20 0.3 0.57% | 52.80 -0.4 -0.75% | 52.80 0 0% | 52.80 0 0% | 52.60 -0.2 -0.38% | 52.10 -0.5 -0.95% | 51.70 -0.4 -0.77% | 52.00 0.3 0.58% | 51.90 -0.1 -0.19% | 51.30 -0.6 -1.16% | 51.90 0.6 1.17% | 52.30 0.4 0.77% | 52.69 | ||||||||||
| 4 月 | 52.10 -0.2 -0.38% | 52.10 0 0% | 52.10 0 0% | 52.20 0.1 0.19% | 52.20 0 0% | 52.20 0 0% | 52.30 0.1 0.19% | 52.20 -0.1 -0.19% | 52.10 -0.1 -0.19% | 52.00 -0.1 -0.19% | 52.40 0.4 0.77% | 52.20 -0.2 -0.38% | 52.30 0.1 0.19% | 52.20 -0.1 -0.19% | 51.90 -0.3 -0.57% | 51.90 0 0% | 51.90 0 0% | 51.80 -0.1 -0.19% | 51.70 -0.1 -0.19% | 52.10 0.4 0.77% | 51.80 -0.3 -0.58% | 52.08 | ||||||||||
| 5 月 | 52.10 0.3 0.58% | 51.70 -0.4 -0.77% | 52.00 0.3 0.58% | 52.00 0 0% | 51.90 -0.1 -0.19% | 51.70 -0.2 -0.39% | 51.60 -0.1 -0.19% | 51.30 -0.3 -0.58% | 51.30 0 0% | 51.00 -0.3 -0.58% | 51.00 0 0% | 51.10 0.1 0.2% | 51.10 0 0% | 51.00 -0.1 -0.2% | 50.80 -0.2 -0.39% | 51.00 0.2 0.39% | 51.20 0.2 0.39% | 51.20 0 0% | 50.90 -0.3 -0.59% | 50.80 -0.1 -0.2% | 50.80 0 0% | 51.29 | ||||||||||
| 6 月 | 50.50 -0.3 -0.59% | 50.10 -0.4 -0.79% | 50.10 0 0% | 50.10 0 0% | 50.10 0 0% | 50.40 0.3 0.6% | 50.30 -0.1 -0.2% | 50.30 0 0% | 50.70 0.4 0.8% | 50.40 -0.3 -0.59% | 50.50 0.1 0.2% | 50.90 0.4 0.79% | 50.90 0 0% | 50.80 -0.1 -0.2% | 50.90 0.1 0.2% | 50.80 -0.1 -0.2% | 50.60 -0.2 -0.39% | 50.60 0 0% | 50.50 -0.1 -0.2% | 50.50 0 0% | 50.5 | |||||||||||
| 7 月 | 50.50 0 0% | 50.30 -0.2 -0.4% | 50.10 -0.2 -0.4% | 50.10 0 0% | 50.30 0.2 0.4% | 50.50 0.2 0.4% | 50.50 0 0% | 50.60 0.1 0.2% | 50.30 -0.3 -0.59% | 50.70 0.4 0.8% | 50.50 -0.2 -0.39% | 50.40 -0.1 -0.2% | 50.40 0 0% | 50.30 -0.1 -0.2% | 50.50 0.2 0.4% | 50.40 -0.1 -0.2% | 51.20 0.8 1.59% | 51.80 0.6 1.17% | 51.50 -0.3 -0.58% | 51.30 -0.2 -0.39% | 51.40 0.1 0.19% | 51.80 0.4 0.78% | 50.73 | |||||||||
| 8 月 | 52.10 0.3 0.58% | 52.10 0 0% | 51.80 -0.3 -0.58% | 51.60 -0.2 -0.39% | 51.30 -0.3 -0.58% | 51.70 0.4 0.78% | 51.90 0.2 0.39% | 51.80 -0.1 -0.19% | 51.90 0.1 0.19% | 51.60 -0.3 -0.58% | 51.90 0.3 0.58% | 51.80 -0.1 -0.19% | 51.90 0.1 0.19% | 52.10 0.2 0.39% | 52.10 0 0% | 52.20 0.1 0.19% | 52.70 0.5 0.96% | 52.80 0.1 0.19% | 52.70 -0.1 -0.19% | 50.50 -2.2 -4.17% | 51.30 0.8 1.58% | 51.86 | ||||||||||
| 9 月 | 50.90 -0.4 -0.78% | 50.90 0 0% | 51.20 0.3 0.59% | 51.20 0 0% | 50.80 -0.4 -0.78% | 50.60 -0.2 -0.39% | 51.00 0.4 0.79% | 51.50 0.5 0.98% | 51.10 -0.4 -0.78% | 51.00 -0.1 -0.2% | 51.10 0.1 0.2% | 50.90 -0.2 -0.39% | 50.90 0 0% | 51.00 0.1 0.2% | 51.00 0 0% | 50.80 -0.2 -0.39% | 50.90 0.1 0.2% | 50.50 -0.4 -0.79% | 50.30 -0.2 -0.4% | 50.30 0 0% | 50.30 0 0% | 50.82 | ||||||||||
| 10 月 | 50.30 0 0% | 50.50 0.2 0.4% | 50.50 0 0% | 50.40 -0.1 -0.2% | 50.30 -0.1 -0.2% | 50.10 -0.2 -0.4% | 50.10 0 0% | 50.10 0 0% | 50.10 0 0% | 50.10 0 0% | 49.90 -0.2 -0.4% | 49.50 -0.4 -0.8% | 49.45 -0.05 -0.1% | 49.25 -0.2 -0.4% | 49.05 -0.2 -0.41% | 49.05 0 0% | 49.00 -0.05 -0.1% | 48.60 -0.4 -0.82% | 48.80 0.2 0.41% | 49.00 0.2 0.41% | 49.10 0.1 0.2% | 49.50 0.4 0.81% | 49.66 | |||||||||
| 11 月 | 49.90 0.4 0.81% | 50.00 0.1 0.2% | 50.00 0 0% | 49.75 -0.25 -0.5% | 49.65 -0.1 -0.2% | 49.75 0.1 0.2% | 49.80 0.05 0.1% | 49.75 -0.05 -0.1% | 49.90 0.15 0.3% | 49.80 -0.1 -0.2% | 49.90 0.1 0.2% | 49.65 -0.25 -0.5% | 49.70 0.05 0.1% | 49.60 -0.1 -0.2% | 49.55 -0.05 -0.1% | 49.60 0.05 0.1% | 49.75 0.15 0.3% | 49.75 0 0% | 49.95 0.2 0.4% | 50.00 0.05 0.1% | 49.78 | |||||||||||
| 12 月 | 49.70 -0.3 -0.6% | 50.70 1 2.01% | 50.50 -0.2 -0.39% | 50.30 -0.2 -0.4% | 49.90 -0.4 -0.8% | 50.00 0.1 0.2% | 50.10 0.1 0.2% | 50.00 -0.1 -0.2% | 49.90 -0.1 -0.2% | 50.20 0.3 0.6% | 50.00 -0.2 -0.4% | 50.20 0.2 0.4% | 49.90 -0.3 -0.6% | 50.00 0.1 0.2% | 49.90 -0.1 -0.2% | 49.80 -0.1 -0.2% | 49.90 0.1 0.2% | 50.00 0.1 0.2% | 50.30 0.3 0.6% | 50.30 0 0% | 50.30 0 0% | 50.30 0 0% | 50.20 -0.1 -0.2% | 50.70 0.5 1% | 50.11 |
說明:最高漲幅:2.78%最低跌幅:-4.17% 最高價:55.40最低價:48.60平均價:51.37,灰色底表示週末,漲113天(32.95)元,跌143天(-37.35)元,平盤58天
3%=2,2%=6,1%=45,0%=118,-0%=1,-1%=60,-2%=82,
| 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 | 6184 | 52310 | 60 | 2829340 | 54.10 | 54.40 | 53.90 | 53.90 | 0.20 | 0% | 53.80 | 7 | 53.90 | 2 | 17.06 |
| 2014-01-03 | 6184 | 54433 | 59 | 2926047 | 54.40 | 54.40 | 53.60 | 53.60 | 0.30 | -0.56% | 53.60 | 5 | 53.80 | 4 | 16.96 |
| 2014-01-06 | 6184 | 41147 | 52 | 2207220 | 53.60 | 54.00 | 53.50 | 53.90 | 0.30 | 0.56% | 53.70 | 4 | 53.90 | 7 | 17.06 |
| 2014-01-07 | 6184 | 60828 | 65 | 3265758 | 53.90 | 53.90 | 53.50 | 53.50 | 0.40 | -0.74% | 53.50 | 7 | 53.60 | 8 | 16.93 |
| 2014-01-08 | 6184 | 64951 | 73 | 3487964 | 53.70 | 53.90 | 53.50 | 53.70 | 0.20 | 0.37% | 53.60 | 6 | 53.70 | 2 | 16.99 |
| 2014-01-09 | 6184 | 67836 | 64 | 3639608 | 53.60 | 53.90 | 53.50 | 53.60 | 0.10 | -0.19% | 53.60 | 11 | 53.70 | 2 | 16.96 |
| 2014-01-10 | 6184 | 60654 | 56 | 3267443 | 54.00 | 54.00 | 53.60 | 54.00 | 0.40 | 0.75% | 53.70 | 5 | 54.20 | 6 | 17.09 |
| 2014-01-13 | 6184 | 118337 | 103 | 6378562 | 54.00 | 54.30 | 53.60 | 53.70 | 0.30 | -0.56% | 53.60 | 11 | 54.00 | 1 | 16.99 |
| 2014-01-14 | 6184 | 61357 | 64 | 3293365 | 53.70 | 53.90 | 53.50 | 53.60 | 0.10 | -0.19% | 53.60 | 3 | 53.80 | 3 | 16.96 |
| 2014-01-15 | 6184 | 66676 | 68 | 3573661 | 53.60 | 53.80 | 53.50 | 53.80 | 0.20 | 0.37% | 53.60 | 3 | 53.90 | 3 | 17.03 |
| 2014-01-16 | 6184 | 99776 | 78 | 5351444 | 53.80 | 54.00 | 53.40 | 53.50 | 0.30 | -0.56% | 53.50 | 2 | 53.70 | 2 | 16.93 |
| 2014-01-17 | 6184 | 77930 | 67 | 4158344 | 53.70 | 53.70 | 53.00 | 53.60 | 0.10 | 0.19% | 53.30 | 5 | 53.60 | 12 | 16.96 |
| 2014-01-20 | 6184 | 61034 | 69 | 3260504 | 53.80 | 53.80 | 53.20 | 53.40 | 0.20 | -0.37% | 53.30 | 2 | 53.40 | 8 | 16.90 |
| 2014-01-21 | 6184 | 164408 | 140 | 8716624 | 53.40 | 53.40 | 52.80 | 53.00 | 0.40 | -0.75% | 52.80 | 14 | 53.00 | 8 | 16.77 |
| 2014-01-22 | 6184 | 81250 | 58 | 4299973 | 53.00 | 53.00 | 52.70 | 52.90 | 0.10 | -0.19% | 52.90 | 4 | 53.00 | 17 | 16.74 |
| 2014-01-23 | 6184 | 94032 | 81 | 4972296 | 52.90 | 53.30 | 52.70 | 52.80 | 0.10 | -0.19% | 52.80 | 2 | 52.90 | 1 | 16.71 |
| 2014-01-24 | 6184 | 70378 | 63 | 3717994 | 53.00 | 53.00 | 52.70 | 52.70 | 0.10 | -0.19% | 52.80 | 2 | 52.90 | 1 | 16.68 |
| 2014-01-27 | 6184 | 68729 | 56 | 3602845 | 52.70 | 52.70 | 52.30 | 52.50 | 0.20 | -0.38% | 52.50 | 11 | 52.60 | 2 | 16.61 |
| 2014-02-05 | 6184 | 292611 | 251 | 15199172 | 52.20 | 52.20 | 51.80 | 51.80 | 0.70 | -1.33% | 51.80 | 2 | 51.90 | 23 | 16.39 |
| 2014-02-06 | 6184 | 74993 | 67 | 3900830 | 51.90 | 52.30 | 51.80 | 52.20 | 0.40 | 0.77% | 52.20 | 3 | 52.30 | 5 | 16.52 |
| 2014-02-07 | 6184 | 91474 | 88 | 4792222 | 52.20 | 52.60 | 52.20 | 52.60 | 0.40 | 0.77% | 52.50 | 2 | 52.60 | 4 | 16.65 |
| 2014-02-10 | 6184 | 198100 | 148 | 10619200 | 53.00 | 54.30 | 52.90 | 53.50 | 0.90 | 1.71% | 53.40 | 1 | 53.50 | 5 | 16.93 |
| 2014-02-11 | 6184 | 129057 | 99 | 6936189 | 53.80 | 54.00 | 53.20 | 53.90 | 0.40 | 0.75% | 53.90 | 11 | 54.00 | 6 | 17.06 |
| 2014-02-12 | 6184 | 59302 | 63 | 3185408 | 53.90 | 54.00 | 53.50 | 53.50 | 0.40 | -0.74% | 53.50 | 28 | 53.90 | 3 | 16.93 |
| 2014-02-13 | 6184 | 34701 | 40 | 1858841 | 53.70 | 53.80 | 53.50 | 53.50 | 0.00 | 0% | 53.50 | 3 | 53.70 | 5 | 16.93 |
| 2014-02-14 | 6184 | 110887 | 93 | 5979198 | 54.00 | 54.00 | 53.60 | 53.90 | 0.40 | 0.75% | 53.80 | 14 | 53.90 | 2 | 17.06 |
| 2014-02-17 | 6184 | 533433 | 332 | 29245479 | 54.00 | 55.50 | 53.90 | 55.40 | 1.50 | 2.78% | 55.20 | 11 | 55.40 | 3 | 17.53 |
| 2014-02-18 | 6184 | 137288 | 109 | 7561740 | 55.40 | 55.40 | 54.80 | 54.90 | 0.50 | -0.9% | 54.90 | 5 | 55.00 | 10 | 17.37 |
| 2014-02-19 | 6184 | 114000 | 91 | 6235200 | 54.90 | 55.00 | 54.50 | 55.00 | 0.10 | 0.18% | 54.90 | 1 | 55.00 | 3 | 17.41 |
| 2014-02-20 | 6184 | 59338 | 47 | 3255090 | 55.00 | 55.20 | 54.60 | 54.70 | 0.30 | -0.55% | 54.70 | 1 | 54.80 | 1 | 17.31 |
| 2014-02-21 | 6184 | 45473 | 40 | 2494362 | 55.00 | 55.00 | 54.70 | 54.80 | 0.10 | 0.18% | 54.80 | 4 | 54.90 | 3 | 17.34 |
| 2014-02-24 | 6184 | 29923 | 38 | 1638765 | 54.80 | 55.00 | 54.60 | 54.60 | 0.20 | -0.36% | 54.60 | 9 | 54.70 | 5 | 17.28 |
| 2014-02-25 | 6184 | 140310 | 104 | 7605394 | 54.60 | 54.60 | 53.70 | 53.90 | 0.70 | -1.28% | 53.80 | 15 | 54.00 | 2 | 17.06 |
| 2014-02-26 | 6184 | 49009 | 45 | 2657090 | 54.50 | 54.50 | 53.90 | 54.40 | 0.50 | 0.93% | 54.20 | 5 | 54.50 | 6 | 17.22 |
| 2014-02-27 | 6184 | 41330 | 37 | 2251585 | 54.40 | 54.60 | 54.30 | 54.30 | 0.10 | -0.18% | 54.30 | 4 | 54.60 | 1 | 17.18 |
| 2014-03-03 | 6184 | 64164 | 61 | 3480284 | 54.30 | 54.70 | 53.80 | 54.60 | 0.30 | 0.55% | 54.30 | 1 | 54.60 | 1 | 17.28 |
| 2014-03-04 | 6184 | 57683 | 46 | 3118891 | 54.60 | 54.60 | 53.80 | 53.80 | 0.80 | -1.47% | 53.90 | 5 | 54.40 | 6 | 17.03 |
| 2014-03-05 | 6184 | 98904 | 77 | 5326316 | 53.80 | 54.20 | 53.50 | 53.80 | 0.00 | 0% | 53.80 | 1 | 54.10 | 7 | 17.03 |
| 2014-03-06 | 6184 | 115486 | 96 | 6198330 | 53.80 | 54.00 | 53.30 | 53.50 | 0.30 | -0.56% | 53.50 | 4 | 53.70 | 5 | 16.93 |
| 2014-03-07 | 6184 | 91500 | 55 | 4915400 | 53.50 | 54.00 | 53.50 | 53.50 | 0.00 | 0% | 53.50 | 21 | 53.60 | 4 | 16.93 |
| 2014-03-10 | 6184 | 228450 | 179 | 12118350 | 53.50 | 53.50 | 52.80 | 52.90 | 0.60 | -1.12% | 52.90 | 1 | 53.10 | 1 | 16.74 |
| 2014-03-11 | 6184 | 231210 | 157 | 12176030 | 52.80 | 52.90 | 52.50 | 52.70 | 0.20 | -0.38% | 52.70 | 7 | 52.80 | 3 | 16.68 |
| 2014-03-12 | 6184 | 73236 | 60 | 3862680 | 52.70 | 52.80 | 52.60 | 52.80 | 0.10 | 0.19% | 52.80 | 12 | 53.00 | 2 | 16.71 |
| 2014-03-13 | 6184 | 97726 | 91 | 5164047 | 52.80 | 53.20 | 52.60 | 52.90 | 0.10 | 0.19% | 52.80 | 1 | 52.90 | 5 | 16.74 |
| 2014-03-14 | 6184 | 38083 | 44 | 2018115 | 53.00 | 53.30 | 52.80 | 53.20 | 0.30 | 0.57% | 53.00 | 1 | 53.20 | 4 | 16.84 |
| 2014-03-17 | 6184 | 55130 | 53 | 2915190 | 53.00 | 53.00 | 52.80 | 52.80 | 0.40 | -0.75% | 52.80 | 8 | 52.90 | 3 | 16.71 |
| 2014-03-18 | 6184 | 72078 | 66 | 3810120 | 52.90 | 53.00 | 52.70 | 52.80 | 0.00 | 0% | 52.80 | 5 | 52.90 | 2 | 16.71 |
| 2014-03-19 | 6184 | 60129 | 49 | 3182937 | 52.80 | 53.00 | 52.80 | 52.80 | 0.00 | 0% | 52.80 | 22 | 53.00 | 8 | 16.71 |
| 2014-03-20 | 6184 | 91026 | 78 | 4784363 | 52.80 | 52.80 | 52.50 | 52.60 | 0.20 | -0.38% | 52.60 | 5 | 52.80 | 5 | 16.65 |
| 2014-03-21 | 6184 | 292174 | 185 | 15217916 | 52.30 | 52.30 | 51.80 | 52.10 | 0.50 | -0.95% | 52.00 | 11 | 52.10 | 6 | 16.49 |
| 2014-03-24 | 6184 | 155719 | 135 | 8037039 | 52.00 | 52.00 | 51.50 | 51.70 | 0.40 | -0.77% | 51.70 | 4 | 51.80 | 2 | 16.36 |
| 2014-03-25 | 6184 | 130617 | 92 | 6768984 | 51.70 | 52.00 | 51.60 | 52.00 | 0.30 | 0.58% | 51.90 | 2 | 52.00 | 7 | 16.46 |
| 2014-03-26 | 6184 | 164090 | 115 | 8509680 | 52.00 | 52.00 | 51.70 | 51.90 | 0.10 | -0.19% | 51.80 | 4 | 51.90 | 1 | 16.42 |
| 2014-03-27 | 6184 | 448982 | 295 | 23128866 | 51.70 | 51.70 | 51.30 | 51.30 | 0.60 | -1.16% | 51.30 | 1 | 51.40 | 4 | 16.23 |
| 2014-03-28 | 6184 | 210928 | 115 | 10922956 | 51.30 | 52.10 | 51.30 | 51.90 | 0.60 | 1.17% | 51.90 | 3 | 52.10 | 1 | 17.13 |
| 2014-03-31 | 6184 | 104760 | 81 | 5459346 | 52.00 | 52.40 | 51.90 | 52.30 | 0.40 | 0.77% | 52.20 | 7 | 52.40 | 8 | 17.26 |
| 2014-04-01 | 6184 | 61810 | 53 | 3214725 | 52.00 | 52.20 | 51.90 | 52.10 | 0.20 | -0.38% | 52.00 | 8 | 52.10 | 5 | 17.19 |
| 2014-04-02 | 6184 | 123785 | 93 | 6439893 | 52.10 | 52.20 | 51.90 | 52.10 | 0.00 | 0% | 52.00 | 7 | 52.20 | 23 | 17.19 |
| 2014-04-03 | 6184 | 65911 | 46 | 3431542 | 52.10 | 52.20 | 52.00 | 52.10 | 0.00 | 0% | 52.00 | 36 | 52.10 | 2 | 17.19 |
| 2014-04-07 | 6184 | 82435 | 66 | 4306490 | 52.10 | 52.50 | 52.10 | 52.20 | 0.10 | 0.19% | 52.10 | 20 | 52.20 | 6 | 17.23 |
| 2014-04-08 | 6184 | 73638 | 53 | 3841221 | 52.40 | 52.40 | 52.10 | 52.20 | 0.00 | 0% | 52.10 | 11 | 52.20 | 7 | 17.23 |
| 2014-04-09 | 6184 | 66071 | 59 | 3450110 | 52.30 | 52.30 | 52.10 | 52.20 | 0.00 | 0% | 52.20 | 4 | 52.30 | 11 | 17.23 |
| 2014-04-10 | 6184 | 72706 | 44 | 3801222 | 52.30 | 52.30 | 52.20 | 52.30 | 0.10 | 0.19% | 52.20 | 45 | 52.30 | 1 | 17.26 |
| 2014-04-11 | 6184 | 95387 | 56 | 4970811 | 52.30 | 52.30 | 52.00 | 52.20 | 0.10 | -0.19% | 52.20 | 1 | 52.30 | 10 | 17.23 |
| 2014-04-14 | 6184 | 38673 | 49 | 2018058 | 52.50 | 52.50 | 52.00 | 52.10 | 0.10 | -0.19% | 52.00 | 15 | 52.30 | 3 | 17.19 |
| 2014-04-15 | 6184 | 56840 | 53 | 2958763 | 52.00 | 52.30 | 52.00 | 52.00 | 0.10 | -0.19% | 52.00 | 10 | 52.10 | 1 | 17.16 |
| 2014-04-16 | 6184 | 90150 | 73 | 4707257 | 52.00 | 52.50 | 52.00 | 52.40 | 0.40 | 0.77% | 52.20 | 2 | 52.40 | 1 | 17.29 |
| 2014-04-17 | 6184 | 55000 | 43 | 2870798 | 52.40 | 52.40 | 52.10 | 52.20 | 0.20 | -0.38% | 52.20 | 5 | 52.30 | 1 | 17.23 |
| 2014-04-18 | 6184 | 73754 | 53 | 3841231 | 52.00 | 52.30 | 52.00 | 52.30 | 0.10 | 0.19% | 52.20 | 1 | 52.30 | 1 | 17.26 |
| 2014-04-21 | 6184 | 39538 | 38 | 2060182 | 52.30 | 52.50 | 52.00 | 52.20 | 0.10 | -0.19% | 52.00 | 35 | 52.20 | 8 | 17.23 |
| 2014-04-22 | 6184 | 90600 | 73 | 4708020 | 52.20 | 52.20 | 51.80 | 51.90 | 0.30 | -0.57% | 51.90 | 4 | 52.10 | 9 | 17.13 |
| 2014-04-23 | 6184 | 65189 | 59 | 3382728 | 51.90 | 52.20 | 51.80 | 51.90 | 0.00 | 0% | 51.80 | 18 | 51.90 | 1 | 17.13 |
| 2014-04-24 | 6184 | 51561 | 53 | 2683672 | 52.50 | 52.50 | 51.90 | 51.90 | 0.00 | 0% | 51.90 | 1 | 52.00 | 2 | 17.13 |
| 2014-04-25 | 6184 | 343792 | 206 | 17948922 | 52.00 | 52.70 | 51.60 | 51.80 | 0.10 | -0.19% | 51.80 | 20 | 52.00 | 4 | 17.10 |
| 2014-04-28 | 6184 | 144966 | 123 | 7479832 | 51.50 | 52.40 | 51.20 | 51.70 | 0.10 | -0.19% | 51.70 | 3 | 51.90 | 6 | 17.06 |
| 2014-04-29 | 6184 | 63150 | 51 | 3275500 | 51.90 | 52.10 | 51.60 | 52.10 | 0.40 | 0.77% | 52.10 | 19 | 52.20 | 7 | 17.19 |
| 2014-04-30 | 6184 | 79751 | 68 | 4153052 | 52.10 | 52.30 | 51.80 | 51.80 | 0.30 | -0.58% | 51.70 | 4 | 51.80 | 3 | 17.10 |
| 2014-05-02 | 6184 | 66400 | 48 | 3456179 | 51.80 | 52.20 | 51.80 | 52.10 | 0.30 | 0.58% | 52.10 | 2 | 52.20 | 39 | 17.19 |
| 2014-05-05 | 6184 | 177693 | 94 | 9164621 | 51.50 | 52.00 | 51.50 | 51.70 | 0.40 | -0.77% | 51.60 | 6 | 51.70 | 1 | 17.06 |
| 2014-05-06 | 6184 | 59052 | 56 | 3053404 | 51.60 | 52.00 | 51.60 | 52.00 | 0.30 | 0.58% | 51.80 | 9 | 52.00 | 5 | 17.16 |
| 2014-05-07 | 6184 | 32256 | 33 | 1676806 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0% | 51.80 | 7 | 52.00 | 13 | 17.16 |
| 2014-05-08 | 6184 | 50438 | 45 | 2612476 | 52.00 | 52.00 | 51.70 | 51.90 | 0.10 | -0.19% | 51.80 | 5 | 51.90 | 1 | 17.13 |
| 2014-05-09 | 6184 | 63084 | 58 | 3260438 | 51.90 | 51.90 | 51.60 | 51.70 | 0.20 | -0.39% | 51.60 | 9 | 51.80 | 57 | 17.06 |
| 2014-05-12 | 6184 | 47601 | 45 | 2453969 | 51.70 | 51.90 | 51.50 | 51.60 | 0.10 | -0.19% | 51.50 | 14 | 51.60 | 4 | 17.03 |
| 2014-05-13 | 6184 | 158953 | 118 | 8155577 | 51.50 | 51.50 | 51.20 | 51.30 | 0.30 | -0.58% | 51.30 | 3 | 51.40 | 6 | 16.93 |
| 2014-05-14 | 6184 | 109350 | 84 | 5606054 | 51.30 | 51.40 | 51.10 | 51.30 | 0.00 | 0% | 51.20 | 4 | 51.40 | 1 | 16.93 |
| 2014-05-15 | 6184 | 175654 | 133 | 8963414 | 51.30 | 51.30 | 50.80 | 51.00 | 0.30 | -0.58% | 51.00 | 3 | 51.10 | 33 | 17.41 |
| 2014-05-16 | 6184 | 81106 | 56 | 4125059 | 51.00 | 51.00 | 50.60 | 51.00 | 0.00 | 0% | 50.90 | 5 | 51.00 | 16 | 17.41 |
| 2014-05-19 | 6184 | 54200 | 46 | 2768720 | 51.00 | 51.10 | 51.00 | 51.10 | 0.10 | 0.2% | 51.00 | 24 | 51.10 | 3 | 17.44 |
| 2014-05-20 | 6184 | 41130 | 33 | 2100142 | 51.00 | 51.10 | 51.00 | 51.10 | 0.00 | 0% | 51.00 | 11 | 51.10 | 13 | 17.44 |
| 2014-05-21 | 6184 | 58235 | 47 | 2970808 | 51.10 | 51.20 | 50.80 | 51.00 | 0.10 | -0.2% | 51.00 | 1 | 51.10 | 2 | 17.41 |
| 2014-05-22 | 6184 | 48100 | 43 | 2450000 | 51.10 | 51.10 | 50.80 | 50.80 | 0.20 | -0.39% | 50.80 | 8 | 50.90 | 9 | 17.34 |
| 2014-05-23 | 6184 | 71034 | 59 | 3614934 | 51.00 | 51.00 | 50.80 | 51.00 | 0.20 | 0.39% | 50.90 | 2 | 51.00 | 12 | 17.41 |
| 2014-05-26 | 6184 | 61667 | 56 | 3143317 | 51.00 | 51.20 | 50.80 | 51.20 | 0.20 | 0.39% | 51.00 | 5 | 51.20 | 10 | 17.47 |
| 2014-05-27 | 6184 | 122545 | 72 | 6236704 | 51.20 | 51.20 | 50.80 | 51.20 | 0.00 | 0% | 51.10 | 1 | 51.20 | 13 | 17.47 |
| 2014-05-28 | 6184 | 63222 | 62 | 3216422 | 50.80 | 51.00 | 50.80 | 50.90 | 0.30 | -0.59% | 50.90 | 3 | 51.00 | 15 | 17.37 |
| 2014-05-29 | 6184 | 103687 | 85 | 5267496 | 51.00 | 51.00 | 50.70 | 50.80 | 0.10 | -0.2% | 50.70 | 14 | 50.80 | 14 | 17.34 |
| 2014-05-30 | 6184 | 151779 | 101 | 7686291 | 50.80 | 50.80 | 50.50 | 50.80 | 0.00 | 0% | 50.70 | 7 | 50.80 | 20 | 17.34 |
| 2014-06-03 | 6184 | 141363 | 116 | 7134828 | 50.60 | 50.70 | 50.20 | 50.50 | 0.30 | -0.59% | 50.40 | 21 | 50.60 | 8 | 17.24 |
| 2014-06-04 | 6184 | 144813 | 125 | 7280908 | 50.80 | 50.80 | 50.00 | 50.10 | 0.40 | -0.79% | 50.10 | 15 | 50.20 | 1 | 17.10 |
| 2014-06-05 | 6184 | 129640 | 109 | 6493556 | 50.00 | 50.30 | 50.00 | 50.10 | 0.00 | 0% | 50.10 | 23 | 50.20 | 2 | 17.10 |
| 2014-06-06 | 6184 | 123735 | 77 | 6216468 | 50.10 | 50.50 | 50.10 | 50.10 | 0.00 | 0% | 50.10 | 48 | 50.30 | 1 | 17.10 |
| 2014-06-09 | 6184 | 161628 | 121 | 8086956 | 50.10 | 50.10 | 50.00 | 50.10 | 0.00 | 0% | 50.00 | 39 | 50.10 | 7 | 17.10 |
| 2014-06-10 | 6184 | 155582 | 111 | 7790686 | 50.00 | 50.50 | 50.00 | 50.40 | 0.30 | 0.6% | 50.30 | 4 | 50.40 | 4 | 17.20 |
| 2014-06-11 | 6184 | 64985 | 59 | 3274833 | 50.40 | 50.50 | 50.30 | 50.30 | 0.10 | -0.2% | 50.20 | 11 | 50.30 | 3 | 17.17 |
| 2014-06-12 | 6184 | 45521 | 54 | 2286601 | 50.30 | 50.30 | 50.00 | 50.30 | 0.00 | 0% | 50.30 | 5 | 50.40 | 4 | 17.17 |
| 2014-06-13 | 6184 | 48850 | 37 | 2462765 | 50.30 | 50.70 | 50.20 | 50.70 | 0.40 | 0.8% | 50.50 | 10 | 50.70 | 4 | 17.30 |
| 2014-06-16 | 6184 | 50955 | 52 | 2570826 | 50.70 | 50.70 | 50.30 | 50.40 | 0.30 | -0.59% | 50.30 | 12 | 50.50 | 6 | 17.20 |
| 2014-06-17 | 6184 | 36931 | 34 | 1861722 | 50.40 | 50.50 | 50.30 | 50.50 | 0.10 | 0.2% | 50.40 | 6 | 50.50 | 9 | 17.24 |
| 2014-06-18 | 6184 | 95692 | 87 | 4842645 | 50.50 | 51.00 | 50.30 | 50.90 | 0.40 | 0.79% | 50.70 | 3 | 50.90 | 4 | 17.37 |
| 2014-06-19 | 6184 | 104494 | 67 | 5317192 | 51.00 | 51.00 | 50.60 | 50.90 | 0.00 | 0% | 50.80 | 15 | 50.90 | 3 | 17.37 |
| 2014-06-20 | 6184 | 85034 | 49 | 4322120 | 50.90 | 50.90 | 50.70 | 50.80 | 0.10 | -0.2% | 50.80 | 4 | 50.90 | 1 | 17.34 |
| 2014-06-23 | 6184 | 40524 | 48 | 2057762 | 50.80 | 50.90 | 50.70 | 50.90 | 0.10 | 0.2% | 50.70 | 11 | 50.90 | 12 | 17.37 |
| 2014-06-24 | 6184 | 47017 | 54 | 2388859 | 50.80 | 50.90 | 50.70 | 50.80 | 0.10 | -0.2% | 50.80 | 4 | 50.90 | 16 | 17.34 |
| 2014-06-25 | 6184 | 40660 | 42 | 2059030 | 50.70 | 50.80 | 50.60 | 50.60 | 0.20 | -0.39% | 50.50 | 21 | 50.60 | 9 | 17.27 |
| 2014-06-26 | 6184 | 50753 | 48 | 2561100 | 50.60 | 50.60 | 50.40 | 50.60 | 0.00 | 0% | 50.50 | 1 | 50.60 | 15 | 17.27 |
| 2014-06-27 | 6184 | 61737 | 55 | 3113416 | 50.30 | 50.50 | 50.30 | 50.50 | 0.10 | -0.2% | 50.40 | 10 | 50.50 | 9 | 17.24 |
| 2014-06-30 | 6184 | 79231 | 56 | 3997785 | 50.40 | 50.50 | 50.30 | 50.50 | 0.00 | 0% | 50.50 | 7 | 50.60 | 7 | 17.24 |
| 2014-07-01 | 6184 | 125489 | 83 | 6324443 | 50.50 | 50.60 | 50.30 | 50.50 | 0.00 | 0% | 50.40 | 2 | 50.50 | 11 | 17.24 |
| 2014-07-02 | 6184 | 85505 | 75 | 4306398 | 50.50 | 50.50 | 50.30 | 50.30 | 0.20 | -0.4% | 50.30 | 15 | 50.40 | 8 | 17.17 |
| 2014-07-03 | 6184 | 130977 | 114 | 6573143 | 50.20 | 50.30 | 50.10 | 50.10 | 0.20 | -0.4% | 50.10 | 2 | 50.20 | 19 | 17.10 |
| 2014-07-04 | 6184 | 130800 | 76 | 6557680 | 50.10 | 50.20 | 50.10 | 50.10 | 0.00 | 0% | 50.10 | 14 | 50.20 | 19 | 17.10 |
| 2014-07-07 | 6184 | 119560 | 65 | 6005911 | 50.10 | 50.40 | 50.10 | 50.30 | 0.20 | 0.4% | 50.20 | 23 | 50.30 | 3 | 17.17 |
| 2014-07-08 | 6184 | 55746 | 50 | 2809497 | 50.50 | 50.50 | 50.30 | 50.50 | 0.20 | 0.4% | 50.40 | 1 | 50.50 | 11 | 17.24 |
| 2014-07-09 | 6184 | 57587 | 47 | 2910043 | 50.70 | 50.70 | 50.40 | 50.50 | 0.00 | 0% | 50.50 | 11 | 50.60 | 10 | 17.24 |
| 2014-07-10 | 6184 | 211917 | 147 | 10735106 | 50.60 | 51.10 | 50.30 | 50.60 | 0.10 | 0.2% | 50.60 | 5 | 50.80 | 13 | 17.27 |
| 2014-07-11 | 6184 | 143993 | 111 | 7272950 | 50.50 | 50.80 | 50.30 | 50.30 | 0.30 | -0.59% | 50.30 | 3 | 50.40 | 19 | 17.17 |
| 2014-07-14 | 6184 | 61196 | 41 | 3095835 | 50.30 | 50.70 | 50.30 | 50.70 | 0.40 | 0.8% | 50.60 | 1 | 50.80 | 18 | 17.30 |
| 2014-07-15 | 6184 | 78050 | 61 | 3947629 | 50.70 | 50.70 | 50.50 | 50.50 | 0.20 | -0.39% | 50.50 | 13 | 50.60 | 11 | 17.24 |
| 2014-07-16 | 6184 | 89650 | 57 | 4523995 | 50.60 | 50.60 | 50.30 | 50.40 | 0.10 | -0.2% | 50.30 | 27 | 50.50 | 25 | 17.20 |
| 2014-07-17 | 6184 | 152472 | 99 | 7660788 | 50.50 | 50.50 | 50.00 | 50.40 | 0.00 | 0% | 50.40 | 18 | 50.50 | 10 | 17.20 |
| 2014-07-18 | 6184 | 65839 | 51 | 3316800 | 50.40 | 50.50 | 50.30 | 50.30 | 0.10 | -0.2% | 50.30 | 14 | 50.50 | 8 | 17.17 |
| 2014-07-21 | 6184 | 49039 | 32 | 2471861 | 50.40 | 50.50 | 50.40 | 50.50 | 0.20 | 0.4% | 50.40 | 8 | 50.50 | 5 | 17.24 |
| 2014-07-22 | 6184 | 53843 | 52 | 2716001 | 50.50 | 50.50 | 50.40 | 50.40 | 0.10 | -0.2% | 50.40 | 10 | 50.50 | 8 | 17.20 |
| 2014-07-24 | 6184 | 172436 | 111 | 8742365 | 50.40 | 51.20 | 50.40 | 51.20 | 0.80 | 1.59% | 51.20 | 5 | 51.30 | 3 | 17.47 |
| 2014-07-25 | 6184 | 156310 | 123 | 8050456 | 51.20 | 51.80 | 51.20 | 51.80 | 0.60 | 1.17% | 51.70 | 1 | 51.80 | 15 | 17.68 |
| 2014-07-28 | 6184 | 162002 | 128 | 8386802 | 51.80 | 52.10 | 51.40 | 51.50 | 0.30 | -0.58% | 51.50 | 11 | 51.60 | 2 | 17.58 |
| 2014-07-29 | 6184 | 153430 | 114 | 7888747 | 51.60 | 51.70 | 51.00 | 51.30 | 0.20 | -0.39% | 51.30 | 6 | 51.60 | 7 | 17.51 |
| 2014-07-30 | 6184 | 90160 | 78 | 4630070 | 51.40 | 51.50 | 51.10 | 51.40 | 0.10 | 0.19% | 51.40 | 1 | 51.50 | 1 | 17.54 |
| 2014-07-31 | 6184 | 162427 | 98 | 8415471 | 51.50 | 51.90 | 51.50 | 51.80 | 0.40 | 0.78% | 51.80 | 6 | 51.90 | 6 | 17.68 |
| 2014-08-01 | 6184 | 143160 | 101 | 7436049 | 52.00 | 52.20 | 51.60 | 52.10 | 0.30 | 0.58% | 52.10 | 2 | 52.20 | 12 | 17.78 |
| 2014-08-04 | 6184 | 92400 | 82 | 4820320 | 52.30 | 52.30 | 52.00 | 52.10 | 0.00 | 0% | 52.20 | 7 | 52.30 | 5 | 17.78 |
| 2014-08-05 | 6184 | 116578 | 100 | 6049011 | 52.10 | 52.10 | 51.70 | 51.80 | 0.30 | -0.58% | 51.70 | 10 | 51.80 | 12 | 17.68 |
| 2014-08-06 | 6184 | 111169 | 75 | 5738550 | 51.80 | 51.80 | 51.50 | 51.60 | 0.20 | -0.39% | 51.50 | 22 | 51.60 | 8 | 17.61 |
| 2014-08-07 | 6184 | 102601 | 82 | 5277109 | 51.60 | 51.60 | 51.10 | 51.30 | 0.30 | -0.58% | 51.30 | 4 | 51.50 | 3 | 17.51 |
| 2014-08-08 | 6184 | 90675 | 63 | 4659200 | 51.30 | 51.80 | 51.10 | 51.70 | 0.40 | 0.78% | 51.50 | 8 | 51.70 | 1 | 16.90 |
| 2014-08-11 | 6184 | 89656 | 76 | 4649180 | 51.80 | 51.90 | 51.80 | 51.90 | 0.20 | 0.39% | 51.80 | 8 | 52.00 | 22 | 16.96 |
| 2014-08-12 | 6184 | 104500 | 66 | 5419048 | 51.90 | 52.00 | 51.70 | 51.80 | 0.10 | -0.19% | 51.80 | 4 | 51.90 | 5 | 16.93 |
| 2014-08-13 | 6184 | 118100 | 60 | 6119186 | 52.30 | 52.30 | 51.60 | 51.90 | 0.10 | 0.19% | 51.90 | 21 | 52.00 | 14 | 16.96 |
| 2014-08-14 | 6184 | 104400 | 68 | 5407239 | 52.00 | 52.00 | 51.60 | 51.60 | 0.30 | -0.58% | 51.60 | 3 | 51.80 | 1 | 16.86 |
| 2014-08-15 | 6184 | 81301 | 66 | 4207618 | 51.50 | 52.00 | 51.50 | 51.90 | 0.30 | 0.58% | 51.80 | 3 | 51.90 | 1 | 16.96 |
| 2014-08-18 | 6184 | 47500 | 40 | 2460548 | 51.90 | 51.90 | 51.70 | 51.80 | 0.10 | -0.19% | 51.80 | 2 | 52.00 | 23 | 16.93 |
| 2014-08-19 | 6184 | 93273 | 69 | 4843485 | 52.00 | 52.00 | 51.90 | 51.90 | 0.10 | 0.19% | 51.90 | 1 | 52.00 | 16 | 16.96 |
| 2014-08-20 | 6184 | 109160 | 77 | 5683915 | 52.00 | 52.20 | 52.00 | 52.10 | 0.20 | 0.39% | 52.00 | 15 | 52.20 | 18 | 17.03 |
| 2014-08-21 | 6184 | 121790 | 71 | 6339252 | 52.20 | 52.20 | 51.80 | 52.10 | 0.00 | 0% | 52.00 | 8 | 52.20 | 44 | 17.03 |
| 2014-08-22 | 6184 | 168832 | 89 | 8804695 | 52.10 | 52.30 | 52.00 | 52.20 | 0.10 | 0.19% | 52.20 | 3 | 52.30 | 23 | 17.06 |
| 2014-08-25 | 6184 | 217687 | 141 | 11417700 | 52.20 | 52.70 | 52.20 | 52.70 | 0.50 | 0.96% | 52.70 | 21 | 52.80 | 17 | 17.22 |
| 2014-08-26 | 6184 | 177178 | 152 | 9354109 | 52.80 | 53.00 | 52.60 | 52.80 | 0.10 | 0.19% | 52.80 | 12 | 52.90 | 25 | 17.25 |
| 2014-08-27 | 6184 | 454714 | 310 | 23936593 | 52.80 | 52.80 | 52.50 | 52.70 | 0.10 | -0.19% | 52.60 | 21 | 52.70 | 5 | 17.22 |
| 2014-08-28 | 6184 | 282978 | 226 | 14285478 | 50.20 | 50.70 | 50.20 | 50.50 | 0.00 | -4.17% | 50.50 | 25 | 50.60 | 7 | 16.50 |
| 2014-08-29 | 6184 | 193647 | 134 | 9850819 | 50.50 | 51.40 | 50.40 | 51.30 | 0.80 | 1.58% | 51.20 | 1 | 51.30 | 6 | 16.76 |
| 2014-09-01 | 6184 | 124828 | 96 | 6381774 | 51.30 | 51.40 | 50.80 | 50.90 | 0.40 | -0.78% | 50.90 | 3 | 51.00 | 2 | 16.63 |
| 2014-09-02 | 6184 | 85240 | 74 | 4342240 | 50.90 | 51.00 | 50.90 | 50.90 | 0.00 | 0% | 50.90 | 3 | 51.00 | 13 | 16.63 |
| 2014-09-03 | 6184 | 97407 | 76 | 4976294 | 51.00 | 51.20 | 51.00 | 51.20 | 0.30 | 0.59% | 51.10 | 9 | 51.20 | 8 | 16.73 |
| 2014-09-04 | 6184 | 82430 | 72 | 4230445 | 51.20 | 51.50 | 51.00 | 51.20 | 0.00 | 0% | 51.10 | 12 | 51.40 | 1 | 16.73 |
| 2014-09-05 | 6184 | 82927 | 63 | 4228508 | 51.20 | 51.20 | 50.80 | 50.80 | 0.40 | -0.78% | 50.80 | 17 | 51.10 | 4 | 16.60 |
| 2014-09-09 | 6184 | 112854 | 83 | 5729054 | 51.00 | 51.10 | 50.50 | 50.60 | 0.20 | -0.39% | 50.70 | 1 | 50.90 | 7 | 16.54 |
| 2014-09-10 | 6184 | 157749 | 85 | 7997548 | 50.60 | 51.00 | 50.50 | 51.00 | 0.40 | 0.79% | 50.90 | 6 | 51.00 | 5 | 16.67 |
| 2014-09-11 | 6184 | 421339 | 246 | 21799797 | 51.20 | 52.70 | 51.10 | 51.50 | 0.50 | 0.98% | 51.50 | 5 | 51.60 | 2 | 16.83 |
| 2014-09-12 | 6184 | 132101 | 97 | 6763070 | 51.70 | 51.70 | 51.00 | 51.10 | 0.40 | -0.78% | 51.10 | 2 | 51.20 | 5 | 16.70 |
| 2014-09-15 | 6184 | 103705 | 70 | 5303528 | 51.10 | 51.30 | 50.90 | 51.00 | 0.10 | -0.2% | 51.00 | 1 | 51.10 | 10 | 16.67 |
| 2014-09-16 | 6184 | 56000 | 36 | 2856000 | 51.10 | 51.10 | 50.90 | 51.10 | 0.10 | 0.2% | 51.10 | 4 | 51.20 | 2 | 16.70 |
| 2014-09-17 | 6184 | 77671 | 74 | 3954985 | 51.10 | 51.10 | 50.70 | 50.90 | 0.20 | -0.39% | 50.80 | 1 | 50.90 | 6 | 16.63 |
| 2014-09-18 | 6184 | 42682 | 39 | 2176404 | 50.70 | 51.20 | 50.70 | 50.90 | 0.00 | 0% | 50.80 | 2 | 50.90 | 9 | 16.63 |
| 2014-09-19 | 6184 | 31039 | 29 | 1582624 | 51.00 | 51.10 | 50.90 | 51.00 | 0.10 | 0.2% | 50.90 | 5 | 51.00 | 8 | 16.67 |
| 2014-09-22 | 6184 | 34200 | 36 | 1740159 | 51.30 | 51.30 | 50.70 | 51.00 | 0.00 | 0% | 50.80 | 11 | 51.00 | 2 | 16.67 |
| 2014-09-23 | 6184 | 54400 | 50 | 2767939 | 51.00 | 51.10 | 50.70 | 50.80 | 0.20 | -0.39% | 50.70 | 22 | 51.00 | 3 | 16.60 |
| 2014-09-24 | 6184 | 73355 | 59 | 3736205 | 50.70 | 51.20 | 50.70 | 50.90 | 0.10 | 0.2% | 50.80 | 3 | 50.90 | 3 | 16.63 |
| 2014-09-25 | 6184 | 117270 | 84 | 5948041 | 51.10 | 51.10 | 50.50 | 50.50 | 0.40 | -0.79% | 50.50 | 26 | 50.70 | 7 | 16.50 |
| 2014-09-26 | 6184 | 153797 | 134 | 7712044 | 50.40 | 50.40 | 49.90 | 50.30 | 0.20 | -0.4% | 50.30 | 1 | 50.40 | 3 | 16.44 |
| 2014-09-29 | 6184 | 39100 | 36 | 1964400 | 50.30 | 50.50 | 50.00 | 50.30 | 0.00 | 0% | 50.30 | 1 | 50.40 | 1 | 16.44 |
| 2014-09-30 | 6184 | 79800 | 62 | 4008119 | 50.50 | 50.50 | 50.10 | 50.30 | 0.00 | 0% | 50.20 | 4 | 50.40 | 1 | 16.44 |
| 2014-10-01 | 6184 | 26700 | 21 | 1344250 | 50.50 | 50.50 | 50.20 | 50.30 | 0.00 | 0% | 50.30 | 6 | 50.40 | 1 | 16.44 |
| 2014-10-02 | 6184 | 23500 | 26 | 1185499 | 50.30 | 50.50 | 50.30 | 50.50 | 0.20 | 0.4% | 50.40 | 2 | 50.50 | 1 | 16.50 |
| 2014-10-03 | 6184 | 27538 | 34 | 1391220 | 50.50 | 50.60 | 50.40 | 50.50 | 0.00 | 0% | 50.40 | 15 | 50.50 | 1 | 16.50 |
| 2014-10-06 | 6184 | 62630 | 43 | 3149003 | 50.50 | 50.50 | 50.10 | 50.40 | 0.10 | -0.2% | 50.20 | 7 | 50.40 | 6 | 16.47 |
| 2014-10-07 | 6184 | 56309 | 53 | 2832999 | 50.20 | 50.40 | 50.20 | 50.30 | 0.10 | -0.2% | 50.30 | 4 | 50.40 | 18 | 16.44 |
| 2014-10-08 | 6184 | 60154 | 54 | 3018146 | 50.20 | 50.20 | 50.10 | 50.10 | 0.20 | -0.4% | 50.10 | 24 | 50.30 | 6 | 16.37 |
| 2014-10-09 | 6184 | 36190 | 39 | 1816755 | 50.10 | 50.30 | 50.10 | 50.10 | 0.00 | 0% | 50.10 | 16 | 50.20 | 7 | 16.37 |
| 2014-10-13 | 6184 | 126497 | 98 | 6354496 | 50.10 | 50.50 | 50.10 | 50.10 | 0.00 | 0% | 50.10 | 20 | 50.30 | 7 | 16.37 |
| 2014-10-14 | 6184 | 85190 | 62 | 4263185 | 50.30 | 50.30 | 49.90 | 50.10 | 0.00 | 0% | 50.10 | 5 | 50.20 | 3 | 16.37 |
| 2014-10-15 | 6184 | 78590 | 67 | 3930625 | 50.10 | 50.10 | 49.95 | 50.10 | 0.00 | 0% | 49.95 | 9 | 50.10 | 3 | 16.37 |
| 2014-10-16 | 6184 | 161250 | 97 | 8041925 | 50.00 | 50.20 | 49.10 | 49.90 | 0.20 | -0.4% | 49.90 | 11 | 50.00 | 32 | 16.31 |
| 2014-10-17 | 6184 | 158600 | 120 | 7857177 | 49.80 | 49.85 | 49.40 | 49.50 | 0.40 | -0.8% | 49.50 | 1 | 49.60 | 1 | 16.18 |
| 2014-10-20 | 6184 | 98160 | 87 | 4849633 | 49.50 | 49.80 | 49.20 | 49.45 | 0.05 | -0.1% | 49.45 | 2 | 49.50 | 3 | 16.16 |
| 2014-10-21 | 6184 | 98484 | 103 | 4848657 | 49.45 | 49.45 | 49.10 | 49.25 | 0.20 | -0.4% | 49.15 | 9 | 49.25 | 12 | 16.09 |
| 2014-10-22 | 6184 | 150706 | 134 | 7399084 | 49.25 | 49.25 | 49.00 | 49.05 | 0.20 | -0.41% | 49.05 | 11 | 49.20 | 4 | 16.03 |
| 2014-10-23 | 6184 | 77630 | 56 | 3811435 | 49.00 | 49.25 | 49.00 | 49.05 | 0.00 | 0% | 49.05 | 4 | 49.25 | 1 | 16.03 |
| 2014-10-24 | 6184 | 103897 | 86 | 5095742 | 49.05 | 49.15 | 49.00 | 49.00 | 0.05 | -0.1% | 48.95 | 4 | 49.00 | 6 | 16.01 |
| 2014-10-27 | 6184 | 187516 | 165 | 9125174 | 49.00 | 49.00 | 48.50 | 48.60 | 0.40 | -0.82% | 48.60 | 3 | 48.65 | 1 | 15.88 |
| 2014-10-28 | 6184 | 95800 | 61 | 4664750 | 48.60 | 48.80 | 48.60 | 48.80 | 0.20 | 0.41% | 48.75 | 2 | 48.80 | 16 | 15.95 |
| 2014-10-29 | 6184 | 95245 | 77 | 4654209 | 48.80 | 49.00 | 48.75 | 49.00 | 0.20 | 0.41% | 48.90 | 3 | 49.00 | 10 | 16.01 |
| 2014-10-30 | 6184 | 44736 | 31 | 2192084 | 49.00 | 49.10 | 48.90 | 49.10 | 0.10 | 0.2% | 49.00 | 2 | 49.10 | 3 | 16.05 |
| 2014-10-31 | 6184 | 55300 | 39 | 2732790 | 49.50 | 49.50 | 49.30 | 49.50 | 0.40 | 0.81% | 49.40 | 3 | 49.50 | 8 | 16.18 |
| 2014-11-03 | 6184 | 76216 | 61 | 3787991 | 49.50 | 50.00 | 49.50 | 49.90 | 0.40 | 0.81% | 49.85 | 3 | 50.00 | 8 | 16.31 |
| 2014-11-04 | 6184 | 64610 | 52 | 3226460 | 49.90 | 50.00 | 49.80 | 50.00 | 0.10 | 0.2% | 49.90 | 4 | 49.95 | 1 | 16.34 |
| 2014-11-05 | 6184 | 42600 | 33 | 2131000 | 50.00 | 50.20 | 49.90 | 50.00 | 0.00 | 0% | 49.95 | 6 | 50.00 | 5 | 16.34 |
| 2014-11-06 | 6184 | 37664 | 32 | 1875680 | 50.10 | 50.10 | 49.70 | 49.75 | 0.25 | -0.5% | 49.75 | 4 | 49.90 | 5 | 16.26 |
| 2014-11-07 | 6184 | 30005 | 24 | 1490610 | 49.80 | 49.80 | 49.60 | 49.65 | 0.10 | -0.2% | 49.65 | 6 | 49.75 | 2 | 16.23 |
| 2014-11-10 | 6184 | 46117 | 40 | 2297350 | 49.70 | 49.90 | 49.70 | 49.75 | 0.10 | 0.2% | 49.70 | 8 | 49.80 | 1 | 16.26 |
| 2014-11-11 | 6184 | 36799 | 42 | 1831265 | 49.95 | 49.95 | 49.65 | 49.80 | 0.05 | 0.1% | 49.80 | 1 | 49.90 | 1 | 16.27 |
| 2014-11-12 | 6184 | 67729 | 48 | 3379262 | 50.00 | 50.00 | 49.75 | 49.75 | 0.05 | -0.1% | 49.75 | 17 | 49.95 | 5 | 16.26 |
| 2014-11-13 | 6184 | 34690 | 26 | 1723600 | 49.60 | 49.90 | 49.55 | 49.90 | 0.15 | 0.3% | 49.60 | 2 | 50.00 | 16 | 16.31 |
| 2014-11-14 | 6184 | 19090 | 20 | 949950 | 49.60 | 49.90 | 49.60 | 49.80 | 0.10 | -0.2% | 49.80 | 1 | 49.90 | 3 | 14.82 |
| 2014-11-17 | 6184 | 113400 | 66 | 5687558 | 49.90 | 50.30 | 49.90 | 49.90 | 0.10 | 0.2% | 49.80 | 1 | 50.10 | 1 | 14.85 |
| 2014-11-18 | 6184 | 66964 | 40 | 3342110 | 50.00 | 50.10 | 49.65 | 49.65 | 0.25 | -0.5% | 49.60 | 7 | 49.65 | 1 | 14.78 |
| 2014-11-19 | 6184 | 14223 | 16 | 712769 | 49.95 | 49.95 | 49.70 | 49.70 | 0.05 | 0.1% | 49.65 | 1 | 49.70 | 6 | 14.79 |
| 2014-11-20 | 6184 | 41079 | 44 | 2041821 | 49.70 | 49.90 | 49.60 | 49.60 | 0.10 | -0.2% | 49.60 | 4 | 49.85 | 3 | 14.76 |
| 2014-11-21 | 6184 | 40173 | 30 | 1992297 | 49.65 | 49.80 | 49.55 | 49.55 | 0.05 | -0.1% | 49.50 | 11 | 49.55 | 2 | 14.75 |
| 2014-11-24 | 6184 | 64610 | 33 | 3205977 | 49.60 | 49.70 | 49.50 | 49.60 | 0.05 | 0.1% | 49.60 | 2 | 49.65 | 1 | 14.76 |
| 2014-11-25 | 6184 | 35240 | 28 | 1753801 | 49.60 | 49.90 | 49.60 | 49.75 | 0.15 | 0.3% | 49.70 | 4 | 49.90 | 4 | 14.81 |
| 2014-11-26 | 6184 | 57740 | 38 | 2873600 | 50.00 | 50.00 | 49.65 | 49.75 | 0.00 | 0% | 49.70 | 4 | 49.80 | 1 | 14.81 |
| 2014-11-27 | 6184 | 76660 | 58 | 3830150 | 49.90 | 50.10 | 49.75 | 49.95 | 0.20 | 0.4% | 49.75 | 21 | 49.95 | 3 | 14.87 |
| 2014-11-28 | 6184 | 82272 | 59 | 4106183 | 49.95 | 50.00 | 49.80 | 50.00 | 0.05 | 0.1% | 49.90 | 2 | 50.00 | 1 | 14.88 |
| 2014-12-01 | 6184 | 42037 | 38 | 2092987 | 49.95 | 49.95 | 49.50 | 49.70 | 0.30 | -0.6% | 49.70 | 18 | 49.90 | 6 | 14.79 |
| 2014-12-02 | 6184 | 186888 | 129 | 9459242 | 50.00 | 51.00 | 50.00 | 50.70 | 1.00 | 2.01% | 50.70 | 1 | 50.80 | 5 | 15.09 |
| 2014-12-03 | 6184 | 97920 | 55 | 4957343 | 50.70 | 50.80 | 50.50 | 50.50 | 0.20 | -0.39% | 50.40 | 6 | 50.50 | 1 | 15.03 |
| 2014-12-04 | 6184 | 39652 | 35 | 1995594 | 50.50 | 50.70 | 50.20 | 50.30 | 0.20 | -0.4% | 50.30 | 3 | 50.40 | 5 | 14.97 |
| 2014-12-05 | 6184 | 155085 | 125 | 7757689 | 50.50 | 50.50 | 49.80 | 49.90 | 0.40 | -0.8% | 49.90 | 3 | 50.10 | 1 | 14.85 |
| 2014-12-08 | 6184 | 45020 | 42 | 2252800 | 50.50 | 50.50 | 50.00 | 50.00 | 0.10 | 0.2% | 50.00 | 9 | 50.20 | 5 | 14.88 |
| 2014-12-09 | 6184 | 26350 | 28 | 1318300 | 50.50 | 50.50 | 50.00 | 50.10 | 0.10 | 0.2% | 50.00 | 10 | 50.10 | 3 | 14.91 |
| 2014-12-10 | 6184 | 52059 | 48 | 2608931 | 50.30 | 50.40 | 50.00 | 50.00 | 0.10 | -0.2% | 50.00 | 9 | 50.20 | 2 | 14.88 |
| 2014-12-11 | 6184 | 12350 | 19 | 616900 | 49.80 | 50.00 | 49.80 | 49.90 | 0.10 | -0.2% | 49.90 | 8 | 50.00 | 1 | 14.85 |
| 2014-12-12 | 6184 | 17401 | 18 | 590942 | 33.95 | 34.00 | 33.95 | 50.20 | 0.00 | 0.6% | 33.90 | 8 | 33.95 | 1 | 25.92 |
| 2014-12-15 | 6184 | 37300 | 27 | 1865638 | 50.20 | 50.20 | 49.85 | 50.00 | 0.20 | -0.4% | 49.90 | 1 | 50.00 | 1 | 14.88 |
| 2014-12-16 | 6184 | 53332 | 55 | 2682162 | 50.00 | 50.50 | 50.00 | 50.20 | 0.20 | 0.4% | 50.20 | 24 | 50.30 | 10 | 14.94 |
| 2014-12-17 | 6184 | 49250 | 45 | 2462875 | 50.00 | 50.10 | 49.90 | 49.90 | 0.30 | -0.6% | 49.90 | 6 | 50.00 | 1 | 14.85 |
| 2014-12-18 | 6184 | 31005 | 23 | 1553451 | 50.20 | 50.20 | 50.00 | 50.00 | 0.10 | 0.2% | 50.00 | 1 | 50.10 | 6 | 14.88 |
| 2014-12-19 | 6184 | 64116 | 53 | 3200285 | 50.00 | 50.00 | 49.90 | 49.90 | 0.10 | -0.2% | 49.90 | 5 | 49.95 | 1 | 14.85 |
| 2014-12-22 | 6184 | 51500 | 49 | 2569000 | 50.00 | 50.00 | 49.70 | 49.80 | 0.10 | -0.2% | 49.90 | 1 | 49.95 | 1 | 14.82 |
| 2014-12-23 | 6184 | 56243 | 40 | 2803593 | 49.80 | 50.00 | 49.80 | 49.90 | 0.10 | 0.2% | 49.80 | 11 | 49.95 | 2 | 14.85 |
| 2014-12-24 | 6184 | 38800 | 30 | 1942158 | 50.00 | 50.00 | 50.00 | 50.00 | 0.10 | 0.2% | 50.00 | 1 | 50.10 | 5 | 14.88 |
| 2014-12-25 | 6184 | 60567 | 50 | 3048350 | 50.50 | 50.50 | 50.10 | 50.30 | 0.30 | 0.6% | 50.20 | 7 | 50.40 | 11 | 14.97 |
| 2014-12-26 | 6184 | 36560 | 24 | 1835767 | 50.40 | 50.40 | 50.10 | 50.30 | 0.00 | 0% | 50.20 | 1 | 50.30 | 4 | 14.97 |
| 2014-12-27 | 6184 | 24420 | 24 | 1226742 | 50.20 | 50.30 | 50.20 | 50.30 | 0.00 | 0% | 50.10 | 11 | 50.30 | 10 | 14.97 |
| 2014-12-29 | 6184 | 40500 | 33 | 2033650 | 50.30 | 50.30 | 50.10 | 50.30 | 0.00 | 0% | 50.20 | 3 | 50.40 | 21 | 14.97 |
| 2014-12-30 | 6184 | 30333 | 29 | 1523650 | 50.30 | 50.30 | 50.10 | 50.20 | 0.10 | -0.2% | 50.20 | 2 | 50.30 | 7 | 14.94 |
| 2014-12-31 | 6184 | 199527 | 115 | 10113569 | 50.20 | 51.50 | 50.20 | 50.70 | 0.50 | 1% | 50.70 | 5 | 50.80 | 2 | 15.09 |