華上(6289)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 4.09 0 0% | 4.37 0.28 6.85% | 4.67 0.3 6.86% | 4.99 0.32 6.85% | 5.33 0.34 6.81% | 5.08 -0.25 -4.69% | 4.93 -0.15 -2.95% | 4.82 -0.11 -2.23% | 5.15 0.33 6.85% | 5.51 0.36 6.99% | 5.83 0.32 5.81% | 5.50 -0.33 -5.66% | 5.62 0.12 2.18% | 5.46 -0.16 -2.85% | 5.35 -0.11 -2.01% | 5.36 0.01 0.19% | 5.18 -0.18 -3.36% | 5.03 -0.15 -2.9% | 5.15 | |||||||||||||
| 2 月 | 5.36 0.33 6.56% | 5.46 0.1 1.87% | 5.33 -0.13 -2.38% | 5.14 -0.19 -3.56% | 5.06 -0.08 -1.56% | 5.13 0.07 1.38% | 5.05 -0.08 -1.56% | 5.04 -0.01 -0.2% | 4.97 -0.07 -1.39% | 5.15 0.18 3.62% | 5.13 -0.02 -0.39% | 5.12 -0.01 -0.19% | 5.12 0 0% | 5.09 -0.03 -0.59% | 5.08 -0.01 -0.2% | 5.02 -0.06 -1.18% | 5.00 -0.02 -0.4% | 5.09 | ||||||||||||||
| 3 月 | 4.91 -0.09 -1.8% | 5.21 0.3 6.11% | 5.29 0.08 1.54% | 5.16 -0.13 -2.46% | 5.16 0 0% | 5.25 0.09 1.74% | 5.15 -0.1 -1.9% | 5.13 -0.02 -0.39% | 5.16 0.03 0.58% | 5.12 -0.04 -0.78% | 5.14 0.02 0.39% | 5.19 0.05 0.97% | 5.02 -0.17 -3.28% | 5.00 -0.02 -0.4% | 5.01 0.01 0.2% | 4.90 -0.11 -2.2% | 5.01 0.11 2.24% | 5.00 -0.01 -0.2% | 4.97 -0.03 -0.6% | 4.91 -0.06 -1.21% | 4.83 -0.08 -1.63% | 5.06 | ||||||||||
| 4 月 | 4.58 -0.25 -5.18% | 4.26 -0.32 -6.99% | 3.97 -0.29 -6.81% | 3.70 -0.27 -6.8% | 3.45 -0.25 -6.76% | 3.21 -0.24 -6.96% | 3.43 0.22 6.85% | 3.38 -0.05 -1.46% | 3.37 -0.01 -0.3% | 3.40 0.03 0.89% | 3.44 0.04 1.18% | 3.35 -0.09 -2.62% | 3.20 -0.15 -4.48% | 3.22 0.02 0.63% | 3.12 -0.1 -3.11% | 3.20 0.08 2.56% | 3.17 -0.03 -0.94% | 3.01 -0.16 -5.05% | 3.09 0.08 2.66% | 3.17 0.08 2.59% | 3.07 -0.1 -3.15% | 3.39 | ||||||||||
| 5 月 | 3.05 -0.02 -0.65% | 3.05 0 0% | 3.08 0.03 0.98% | 3.04 -0.04 -1.3% | 2.99 -0.05 -1.64% | 2.96 -0.03 -1% | 2.85 -0.11 -3.72% | 2.70 -0.15 -5.26% | 2.84 0.14 5.19% | 2.77 -0.07 -2.46% | 2.80 0.03 1.08% | 2.83 0.03 1.07% | 2.82 -0.01 -0.35% | 2.86 0.04 1.42% | 2.79 -0.07 -2.45% | 2.73 -0.06 -2.15% | 2.68 -0.05 -1.83% | 2.66 -0.02 -0.75% | 2.73 0.07 2.63% | 2.69 -0.04 -1.47% | 2.73 0.04 1.49% | 2.84 | ||||||||||
| 6 月 | 2.85 0.12 4.4% | 3.04 0.19 6.67% | 3.25 0.21 6.91% | 3.47 0.22 6.77% | 3.71 0.24 6.92% | 3.46 -0.25 -6.74% | 3.40 -0.06 -1.73% | 3.60 0.2 5.88% | 3.57 -0.03 -0.83% | 3.51 -0.06 -1.68% | 3.54 0.03 0.85% | 3.42 -0.12 -3.39% | 3.45 0.03 0.88% | 3.32 -0.13 -3.77% | 3.15 -0.17 -5.12% | 3.17 0.02 0.63% | 3.21 0.04 1.26% | 3.35 0.14 4.36% | 3.25 -0.1 -2.99% | 3.20 -0.05 -1.54% | 3.35 | |||||||||||
| 7 月 | 3.20 0 0% | 3.33 0.13 4.06% | 3.30 -0.03 -0.9% | 3.25 -0.05 -1.52% | 3.22 -0.03 -0.92% | 3.22 0 0% | 3.20 -0.02 -0.62% | 3.23 0.03 0.94% | 3.22 -0.01 -0.31% | 3.10 -0.12 -3.73% | 3.06 -0.04 -1.29% | 2.97 -0.09 -2.94% | 2.94 -0.03 -1.01% | 2.99 0.05 1.7% | 3.00 0.01 0.33% | 3.01 0.01 0.33% | 2.98 -0.03 -1% | 2.97 -0.01 -0.34% | 2.95 -0.02 -0.67% | 2.94 -0.01 -0.34% | 2.93 -0.01 -0.34% | 2.92 -0.01 -0.34% | 3.08 | |||||||||
| 8 月 | 2.84 -0.08 -2.74% | 2.86 0.02 0.7% | 2.79 -0.07 -2.45% | 2.86 0.07 2.51% | 2.83 -0.03 -1.05% | 2.99 0.16 5.65% | 2.81 -0.18 -6.02% | 2.75 -0.06 -2.14% | 2.80 0.05 1.82% | 2.76 -0.04 -1.43% | 2.70 -0.06 -2.17% | 2.67 -0.03 -1.11% | 2.73 0.06 2.25% | 2.70 -0.03 -1.1% | 2.60 -0.1 -3.7% | 2.67 0.07 2.69% | 2.74 0.07 2.62% | 2.84 0.1 3.65% | 2.93 0.09 3.17% | 2.99 0.06 2.05% | 3.00 0.01 0.33% | 2.81 | ||||||||||
| 9 月 | 2.97 -0.03 -1% | 2.83 -0.14 -4.71% | 2.79 -0.04 -1.41% | 2.84 0.05 1.79% | 2.77 -0.07 -2.46% | 2.76 -0.01 -0.36% | 2.72 -0.04 -1.45% | 2.72 0 0% | 2.84 0.12 4.41% | 2.85 0.01 0.35% | 2.82 -0.03 -1.05% | 2.76 -0.06 -2.13% | 2.76 0 0% | 2.83 0.07 2.54% | 2.77 -0.06 -2.12% | 2.80 0.03 1.08% | 2.77 -0.03 -1.07% | 2.68 -0.09 -3.25% | 2.84 0.16 5.97% | 2.75 -0.09 -3.17% | 2.69 -0.06 -2.18% | 2.78 | ||||||||||
| 10 月 | 2.64 -0.05 -1.86% | 2.60 -0.04 -1.52% | 2.65 0.05 1.92% | 2.63 -0.02 -0.75% | 2.67 0.04 1.52% | 2.62 -0.05 -1.87% | 2.47 -0.15 -5.73% | 2.31 -0.16 -6.48% | 2.35 0.04 1.73% | 2.26 -0.09 -3.83% | 2.17 -0.09 -3.98% | 2.12 -0.05 -2.3% | 2.12 0 0% | 2.10 -0.02 -0.94% | 2.13 0.03 1.43% | 2.15 0.02 0.94% | 2.15 0 0% | 2.07 -0.08 -3.72% | 2.05 -0.02 -0.97% | 2.00 -0.05 -2.44% | 1.90 -0.1 -5% | 1.91 0.01 0.53% | 2.28 | |||||||||
| 11 月 | 2.02 0.11 5.76% | 2.03 0.01 0.5% | 1.97 -0.06 -2.96% | 1.96 -0.01 -0.51% | 1.98 0.02 1.02% | 1.96 -0.02 -1.01% | 1.91 -0.05 -2.55% | 1.89 -0.02 -1.05% | 1.86 -0.03 -1.59% | 1.86 0 0% | 1.91 0.05 2.69% | 1.85 -0.06 -3.14% | 1.89 0.04 2.16% | 1.76 -0.13 -6.88% | 1.64 -0.12 -6.82% | 1.53 -0.11 -6.71% | 1.50 -0.03 -1.96% | 1.53 0.03 2% | 1.59 0.06 3.92% | 1.70 0.11 6.92% | 1.81 | |||||||||||
| 12 月 | 1.70 0 0% | 1.70 0 0% | 1.81 0.11 6.47% | 1.85 0.04 2.21% | 1.94 0.09 4.86% | 2.07 0.13 6.7% | 2.21 0.14 6.76% | 2.29 0.08 3.62% | 2.13 -0.16 -6.99% | 2.03 -0.1 -4.69% | 2.17 0.14 6.9% | 2.17 0 0% | 2.26 0.09 4.15% | 2.22 -0.04 -1.77% | 2.20 -0.02 -0.9% | 2.20 0 0% | 2.19 -0.01 -0.45% | 2.15 -0.04 -1.83% | 2.13 -0.02 -0.93% | 2.18 0.05 2.35% | 2.18 0 0% | 2.13 -0.05 -2.29% | 2.13 0 0% | 2.17 0.04 1.88% | 2.1 |
說明:最高漲幅:6.99%最低跌幅:-6.99% 最高價:5.83最低價:1.50平均價:3.28,灰色底表示週末,漲113天(11.96)元,跌177天(-14.04)元,平盤24天
7%=24,6%=8,5%=2,4%=10,3%=13,2%=20,1%=26,0%=34,-0%=6,-1%=9,-2%=12,-3%=13,-4%=19,-5%=19,-6%=49,-7%=50,
| 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 | 6289 | 4591152 | 643 | 18727972 | 3.83 | 4.09 | 3.83 | 4.09 | 0.26 | 0% | 4.09 | 1569 | 0.00 | 0 | 0.00 |
| 2014-01-03 | 6289 | 11355531 | 1866 | 48933705 | 4.20 | 4.37 | 4.10 | 4.37 | 0.28 | 6.85% | 4.37 | 246 | 0.00 | 0 | 0.00 |
| 2014-01-06 | 6289 | 8470171 | 1504 | 39325365 | 4.50 | 4.67 | 4.50 | 4.67 | 0.30 | 6.86% | 4.67 | 341 | 0.00 | 0 | 0.00 |
| 2014-01-07 | 6289 | 8435867 | 1559 | 41648575 | 4.90 | 4.99 | 4.80 | 4.99 | 0.32 | 6.85% | 4.99 | 741 | 0.00 | 0 | 0.00 |
| 2014-01-08 | 6289 | 3740522 | 640 | 19881369 | 5.32 | 5.33 | 5.20 | 5.33 | 0.34 | 6.81% | 5.33 | 2605 | 0.00 | 0 | 0.00 |
| 2014-01-09 | 6289 | 15394000 | 2888 | 82030871 | 5.70 | 5.70 | 4.96 | 5.08 | 0.25 | -4.69% | 5.07 | 39 | 5.08 | 80 | 0.00 |
| 2014-01-10 | 6289 | 7355899 | 1547 | 36118301 | 5.08 | 5.08 | 4.80 | 4.93 | 0.15 | -2.95% | 4.93 | 1 | 4.95 | 45 | 0.00 |
| 2014-01-13 | 6289 | 4380265 | 904 | 21392290 | 4.93 | 5.10 | 4.81 | 4.82 | 0.11 | -2.23% | 4.82 | 41 | 4.84 | 1 | 0.00 |
| 2014-01-14 | 6289 | 6868023 | 1275 | 34880947 | 4.82 | 5.15 | 4.82 | 5.15 | 0.33 | 6.85% | 5.15 | 1776 | 0.00 | 0 | 0.00 |
| 2014-01-15 | 6289 | 8873093 | 1647 | 48474245 | 5.29 | 5.51 | 5.26 | 5.51 | 0.36 | 6.99% | 5.51 | 944 | 0.00 | 0 | 0.00 |
| 2014-01-16 | 6289 | 11775400 | 2304 | 67893758 | 5.71 | 5.89 | 5.51 | 5.83 | 0.32 | 5.81% | 5.81 | 9 | 5.83 | 60 | 0.00 |
| 2014-01-17 | 6289 | 5491550 | 1165 | 30904681 | 5.83 | 5.85 | 5.45 | 5.50 | 0.33 | -5.66% | 5.50 | 286 | 5.55 | 37 | 0.00 |
| 2014-01-20 | 6289 | 4095797 | 991 | 23249938 | 5.52 | 5.80 | 5.52 | 5.62 | 0.12 | 2.18% | 5.57 | 20 | 5.63 | 9 | 0.00 |
| 2014-01-21 | 6289 | 3538641 | 817 | 19546586 | 5.80 | 5.80 | 5.41 | 5.46 | 0.16 | -2.85% | 5.46 | 48 | 5.50 | 32 | 0.00 |
| 2014-01-22 | 6289 | 3897771 | 822 | 21075720 | 5.40 | 5.60 | 5.25 | 5.35 | 0.11 | -2.01% | 5.35 | 17 | 5.39 | 10 | 0.00 |
| 2014-01-23 | 6289 | 2160703 | 599 | 11662647 | 5.35 | 5.48 | 5.30 | 5.36 | 0.01 | 0.19% | 5.36 | 73 | 5.37 | 35 | 0.00 |
| 2014-01-24 | 6289 | 3443618 | 770 | 18004591 | 5.30 | 5.44 | 5.09 | 5.18 | 0.18 | -3.36% | 5.18 | 24 | 5.19 | 6 | 0.00 |
| 2014-01-27 | 6289 | 2010378 | 553 | 10133070 | 4.90 | 5.15 | 4.90 | 5.03 | 0.15 | -2.9% | 5.03 | 4 | 5.04 | 13 | 0.00 |
| 2014-02-05 | 6289 | 2428967 | 728 | 12420809 | 4.90 | 5.36 | 4.81 | 5.36 | 0.33 | 6.56% | 5.34 | 12 | 5.36 | 27 | 0.00 |
| 2014-02-06 | 6289 | 3039279 | 887 | 16710727 | 5.36 | 5.64 | 5.20 | 5.46 | 0.10 | 1.87% | 5.46 | 79 | 5.49 | 19 | 0.00 |
| 2014-02-07 | 6289 | 2772010 | 792 | 14943718 | 5.52 | 5.57 | 5.27 | 5.33 | 0.13 | -2.38% | 5.33 | 1 | 5.34 | 5 | 0.00 |
| 2014-02-10 | 6289 | 1846250 | 571 | 9698792 | 5.33 | 5.40 | 5.14 | 5.14 | 0.19 | -3.56% | 5.14 | 51 | 5.15 | 23 | 0.00 |
| 2014-02-11 | 6289 | 3494345 | 840 | 17567115 | 4.91 | 5.11 | 4.91 | 5.06 | 0.08 | -1.56% | 5.06 | 14 | 5.07 | 1 | 0.00 |
| 2014-02-12 | 6289 | 1715954 | 427 | 8805034 | 5.08 | 5.19 | 5.08 | 5.13 | 0.07 | 1.38% | 5.13 | 50 | 5.15 | 24 | 0.00 |
| 2014-02-13 | 6289 | 1194630 | 319 | 6046470 | 5.02 | 5.16 | 5.02 | 5.05 | 0.08 | -1.56% | 5.04 | 29 | 5.05 | 34 | 0.00 |
| 2014-02-14 | 6289 | 1265274 | 367 | 6394730 | 5.06 | 5.11 | 5.02 | 5.04 | 0.01 | -0.2% | 5.04 | 26 | 5.05 | 1 | 0.00 |
| 2014-02-17 | 6289 | 2136564 | 502 | 10597420 | 5.00 | 5.10 | 4.92 | 4.97 | 0.07 | -1.39% | 4.95 | 12 | 4.97 | 1 | 0.00 |
| 2014-02-18 | 6289 | 2456885 | 607 | 12481708 | 4.91 | 5.19 | 4.91 | 5.15 | 0.18 | 3.62% | 5.13 | 5 | 5.15 | 14 | 0.00 |
| 2014-02-19 | 6289 | 2392750 | 457 | 12339802 | 5.20 | 5.23 | 5.10 | 5.13 | 0.02 | -0.39% | 5.13 | 9 | 5.15 | 10 | 0.00 |
| 2014-02-20 | 6289 | 1824174 | 389 | 9375421 | 5.10 | 5.23 | 5.04 | 5.12 | 0.01 | -0.19% | 5.11 | 31 | 5.12 | 21 | 0.00 |
| 2014-02-21 | 6289 | 2903399 | 569 | 15014424 | 5.13 | 5.28 | 5.11 | 5.12 | 0.00 | 0% | 5.12 | 51 | 5.14 | 5 | 0.00 |
| 2014-02-24 | 6289 | 1756084 | 410 | 9022321 | 5.12 | 5.20 | 5.07 | 5.09 | 0.03 | -0.59% | 5.09 | 6 | 5.13 | 5 | 0.00 |
| 2014-02-25 | 6289 | 1563751 | 355 | 7988398 | 5.15 | 5.17 | 5.08 | 5.08 | 0.01 | -0.2% | 5.08 | 76 | 5.09 | 6 | 0.00 |
| 2014-02-26 | 6289 | 2176416 | 502 | 11022057 | 5.08 | 5.13 | 5.00 | 5.02 | 0.06 | -1.18% | 5.02 | 49 | 5.05 | 17 | 0.00 |
| 2014-02-27 | 6289 | 2359863 | 441 | 11845143 | 5.00 | 5.09 | 4.97 | 5.00 | 0.02 | -0.4% | 4.99 | 1 | 5.00 | 106 | 0.00 |
| 2014-03-03 | 6289 | 2024509 | 481 | 10039765 | 4.95 | 5.06 | 4.90 | 4.91 | 0.09 | -1.8% | 4.91 | 4 | 4.94 | 3 | 0.00 |
| 2014-03-04 | 6289 | 4668903 | 1096 | 23959824 | 4.83 | 5.21 | 4.83 | 5.21 | 0.30 | 6.11% | 5.20 | 32 | 5.21 | 4 | 0.00 |
| 2014-03-05 | 6289 | 4934830 | 1106 | 26361412 | 5.28 | 5.45 | 5.22 | 5.29 | 0.08 | 1.54% | 5.29 | 167 | 5.32 | 32 | 0.00 |
| 2014-03-06 | 6289 | 2657035 | 617 | 13879424 | 5.37 | 5.37 | 5.16 | 5.16 | 0.13 | -2.46% | 5.16 | 43 | 5.17 | 7 | 0.00 |
| 2014-03-07 | 6289 | 3525094 | 824 | 18521383 | 5.17 | 5.34 | 5.13 | 5.16 | 0.00 | 0% | 5.15 | 16 | 5.16 | 56 | 0.00 |
| 2014-03-10 | 6289 | 2099416 | 572 | 10991585 | 5.10 | 5.36 | 5.10 | 5.25 | 0.09 | 1.74% | 5.24 | 14 | 5.25 | 5 | 0.00 |
| 2014-03-11 | 6289 | 1939428 | 481 | 10058741 | 5.25 | 5.29 | 5.15 | 5.15 | 0.10 | -1.9% | 5.15 | 4 | 5.16 | 11 | 0.00 |
| 2014-03-12 | 6289 | 1406511 | 390 | 7271810 | 5.19 | 5.23 | 5.12 | 5.13 | 0.02 | -0.39% | 5.13 | 25 | 5.15 | 7 | 0.00 |
| 2014-03-13 | 6289 | 1574784 | 392 | 8137845 | 5.15 | 5.20 | 5.13 | 5.16 | 0.03 | 0.58% | 5.15 | 146 | 5.16 | 8 | 0.00 |
| 2014-03-14 | 6289 | 1432979 | 302 | 7360528 | 5.14 | 5.19 | 5.11 | 5.12 | 0.04 | -0.78% | 5.12 | 27 | 5.15 | 36 | 0.00 |
| 2014-03-17 | 6289 | 1079387 | 321 | 5561802 | 5.18 | 5.22 | 5.10 | 5.14 | 0.02 | 0.39% | 5.14 | 29 | 5.17 | 5 | 0.00 |
| 2014-03-18 | 6289 | 1438923 | 343 | 7448929 | 5.25 | 5.25 | 5.14 | 5.19 | 0.05 | 0.97% | 5.17 | 6 | 5.19 | 3 | 0.00 |
| 2014-03-19 | 6289 | 2080250 | 499 | 10561070 | 5.19 | 5.20 | 4.98 | 5.02 | 0.17 | -3.28% | 5.02 | 10 | 5.05 | 28 | 0.00 |
| 2014-03-20 | 6289 | 1529378 | 357 | 7695929 | 5.02 | 5.10 | 4.95 | 5.00 | 0.02 | -0.4% | 5.00 | 225 | 5.01 | 30 | 0.00 |
| 2014-03-21 | 6289 | 1235412 | 275 | 6199430 | 5.04 | 5.07 | 4.96 | 5.01 | 0.01 | 0.2% | 5.00 | 16 | 5.01 | 3 | 0.00 |
| 2014-03-24 | 6289 | 1369660 | 334 | 6720517 | 4.91 | 5.00 | 4.86 | 4.90 | 0.11 | -2.2% | 4.90 | 25 | 4.93 | 1 | 0.00 |
| 2014-03-25 | 6289 | 1351516 | 369 | 6756760 | 4.90 | 5.16 | 4.90 | 5.01 | 0.11 | 2.24% | 5.00 | 14 | 5.01 | 5 | 0.00 |
| 2014-03-26 | 6289 | 987038 | 244 | 4949744 | 5.01 | 5.05 | 4.99 | 5.00 | 0.01 | -0.2% | 5.00 | 34 | 5.02 | 5 | 0.00 |
| 2014-03-27 | 6289 | 733006 | 221 | 3634104 | 5.04 | 5.04 | 4.93 | 4.97 | 0.03 | -0.6% | 4.96 | 2 | 4.97 | 8 | 0.00 |
| 2014-03-28 | 6289 | 1224606 | 255 | 6035843 | 4.93 | 4.98 | 4.88 | 4.91 | 0.06 | -1.21% | 4.91 | 68 | 4.92 | 3 | 0.00 |
| 2014-03-31 | 6289 | 1305340 | 543 | 6316258 | 4.91 | 4.93 | 4.79 | 4.83 | 0.08 | -1.63% | 4.82 | 22 | 4.84 | 1 | 0.00 |
| 2014-04-01 | 6289 | 2879927 | 759 | 13616775 | 4.83 | 4.89 | 4.54 | 4.58 | 0.25 | -5.18% | 4.58 | 68 | 4.59 | 24 | 0.00 |
| 2014-04-02 | 6289 | 6083127 | 1362 | 26100381 | 4.26 | 4.41 | 4.26 | 4.26 | 0.32 | -6.99% | 4.26 | 547 | 4.28 | 35 | 0.00 |
| 2014-04-03 | 6289 | 198112 | 44 | 786496 | 3.97 | 3.97 | 3.97 | 3.97 | 0.29 | -6.81% | 0.00 | 0 | 3.97 | 3643 | 0.00 |
| 2014-04-07 | 6289 | 152258 | 76 | 563327 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27 | -6.8% | 0.00 | 0 | 3.70 | 3813 | 0.00 |
| 2014-04-08 | 6289 | 244130 | 60 | 842235 | 3.45 | 3.45 | 3.45 | 3.45 | 0.25 | -6.76% | 0.00 | 0 | 3.45 | 4789 | 0.00 |
| 2014-04-09 | 6289 | 529028 | 115 | 1698174 | 3.21 | 3.21 | 3.21 | 3.21 | 0.24 | -6.96% | 0.00 | 0 | 3.21 | 4469 | 0.00 |
| 2014-04-10 | 6289 | 4853705 | 647 | 15563062 | 3.02 | 3.43 | 3.02 | 3.43 | 0.22 | 6.85% | 3.43 | 125 | 0.00 | 0 | 0.00 |
| 2014-04-11 | 6289 | 2006045 | 328 | 6496845 | 3.19 | 3.43 | 3.19 | 3.38 | 0.05 | -1.46% | 3.38 | 45 | 3.42 | 14 | 0.00 |
| 2014-04-14 | 6289 | 611433 | 235 | 2003197 | 3.35 | 3.37 | 3.22 | 3.37 | 0.01 | -0.3% | 3.32 | 30 | 3.37 | 9 | 0.00 |
| 2014-04-15 | 6289 | 794503 | 246 | 2697484 | 3.26 | 3.46 | 3.26 | 3.40 | 0.03 | 0.89% | 3.40 | 12 | 3.42 | 15 | 0.00 |
| 2014-04-16 | 6289 | 348679 | 129 | 1192552 | 3.40 | 3.48 | 3.39 | 3.44 | 0.04 | 1.18% | 3.40 | 5 | 3.44 | 1 | 0.00 |
| 2014-04-17 | 6289 | 518997 | 117 | 1743553 | 3.41 | 3.41 | 3.30 | 3.35 | 0.09 | -2.62% | 3.33 | 6 | 3.35 | 3 | 0.00 |
| 2014-04-18 | 6289 | 999799 | 158 | 3237169 | 3.35 | 3.35 | 3.18 | 3.20 | 0.15 | -4.48% | 3.20 | 65 | 3.25 | 5 | 0.00 |
| 2014-04-21 | 6289 | 461241 | 113 | 1468030 | 3.20 | 3.23 | 3.13 | 3.22 | 0.02 | 0.63% | 3.21 | 57 | 3.22 | 8 | 0.00 |
| 2014-04-22 | 6289 | 542762 | 144 | 1715638 | 3.23 | 3.23 | 3.12 | 3.12 | 0.10 | -3.11% | 3.12 | 11 | 3.17 | 1 | 0.00 |
| 2014-04-23 | 6289 | 597083 | 133 | 1885299 | 3.12 | 3.20 | 3.12 | 3.20 | 0.08 | 2.56% | 3.17 | 12 | 3.20 | 22 | 0.00 |
| 2014-04-24 | 6289 | 392706 | 111 | 1254299 | 3.27 | 3.27 | 3.16 | 3.17 | 0.03 | -0.94% | 3.17 | 2 | 3.22 | 4 | 0.00 |
| 2014-04-25 | 6289 | 643250 | 124 | 1947442 | 3.17 | 3.17 | 2.96 | 3.01 | 0.16 | -5.05% | 3.01 | 4 | 3.07 | 1 | 0.00 |
| 2014-04-28 | 6289 | 441098 | 106 | 1329786 | 3.22 | 3.22 | 2.80 | 3.09 | 0.08 | 2.66% | 3.08 | 15 | 3.09 | 23 | 0.00 |
| 2014-04-29 | 6289 | 325901 | 73 | 1009765 | 3.02 | 3.17 | 3.01 | 3.17 | 0.08 | 2.59% | 3.11 | 15 | 3.17 | 28 | 0.00 |
| 2014-04-30 | 6289 | 174078 | 45 | 542314 | 3.11 | 3.17 | 3.04 | 3.07 | 0.10 | -3.15% | 3.07 | 11 | 3.12 | 2 | 0.00 |
| 2014-05-02 | 6289 | 188762 | 41 | 577054 | 3.07 | 3.10 | 3.02 | 3.05 | 0.02 | -0.65% | 3.05 | 4 | 3.10 | 7 | 0.00 |
| 2014-05-05 | 6289 | 330098 | 106 | 997154 | 3.00 | 3.10 | 2.92 | 3.05 | 0.00 | 0% | 3.05 | 27 | 3.10 | 5 | 0.00 |
| 2014-05-06 | 6289 | 304116 | 69 | 923048 | 3.01 | 3.09 | 2.97 | 3.08 | 0.03 | 0.98% | 3.06 | 15 | 3.08 | 9 | 0.00 |
| 2014-05-07 | 6289 | 470299 | 91 | 1411557 | 2.98 | 3.09 | 2.94 | 3.04 | 0.04 | -1.3% | 3.01 | 10 | 3.04 | 5 | 0.00 |
| 2014-05-08 | 6289 | 478001 | 71 | 1424769 | 3.00 | 3.07 | 2.91 | 2.99 | 0.05 | -1.64% | 2.99 | 7 | 3.00 | 6 | 0.00 |
| 2014-05-09 | 6289 | 185927 | 106 | 549918 | 2.99 | 3.00 | 2.93 | 2.96 | 0.03 | -1% | 2.96 | 4 | 2.97 | 7 | 0.00 |
| 2014-05-12 | 6289 | 249999 | 65 | 722616 | 2.95 | 2.95 | 2.85 | 2.85 | 0.11 | -3.72% | 2.85 | 5 | 2.87 | 1 | 0.00 |
| 2014-05-13 | 6289 | 1203501 | 191 | 3224740 | 2.85 | 2.85 | 2.66 | 2.70 | 0.15 | -5.26% | 2.70 | 2 | 2.74 | 56 | 0.00 |
| 2014-05-14 | 6289 | 621236 | 140 | 1686703 | 2.79 | 2.85 | 2.63 | 2.84 | 0.14 | 5.19% | 2.75 | 54 | 2.84 | 28 | 0.00 |
| 2014-05-15 | 6289 | 258065 | 80 | 733980 | 2.84 | 2.87 | 2.76 | 2.77 | 0.07 | -2.46% | 2.77 | 2 | 2.84 | 10 | 0.00 |
| 2014-05-16 | 6289 | 320751 | 59 | 892783 | 2.72 | 2.83 | 2.72 | 2.80 | 0.03 | 1.08% | 2.80 | 52 | 2.82 | 20 | 0.00 |
| 2014-05-19 | 6289 | 224499 | 53 | 632569 | 2.88 | 2.88 | 2.79 | 2.83 | 0.03 | 1.07% | 2.80 | 32 | 2.83 | 8 | 0.00 |
| 2014-05-20 | 6289 | 214610 | 48 | 607276 | 2.83 | 2.86 | 2.77 | 2.82 | 0.01 | -0.35% | 2.81 | 22 | 2.85 | 10 | 0.00 |
| 2014-05-21 | 6289 | 259584 | 70 | 731319 | 2.88 | 2.88 | 2.78 | 2.86 | 0.04 | 1.42% | 2.85 | 1 | 2.86 | 4 | 0.00 |
| 2014-05-22 | 6289 | 170652 | 56 | 476397 | 2.89 | 2.89 | 2.75 | 2.79 | 0.07 | -2.45% | 2.79 | 7 | 2.80 | 24 | 0.00 |
| 2014-05-23 | 6289 | 364968 | 72 | 1007390 | 2.79 | 2.79 | 2.71 | 2.73 | 0.06 | -2.15% | 2.73 | 22 | 2.78 | 5 | 0.00 |
| 2014-05-26 | 6289 | 339500 | 87 | 912777 | 2.72 | 2.73 | 2.66 | 2.68 | 0.05 | -1.83% | 2.68 | 19 | 2.72 | 43 | 0.00 |
| 2014-05-27 | 6289 | 228743 | 54 | 614206 | 2.68 | 2.72 | 2.66 | 2.66 | 0.02 | -0.75% | 2.66 | 14 | 2.69 | 2 | 0.00 |
| 2014-05-28 | 6289 | 335301 | 75 | 900718 | 2.66 | 2.75 | 2.65 | 2.73 | 0.07 | 2.63% | 2.71 | 6 | 2.74 | 7 | 0.00 |
| 2014-05-29 | 6289 | 471021 | 112 | 1242679 | 2.56 | 2.74 | 2.56 | 2.69 | 0.04 | -1.47% | 2.68 | 1 | 2.70 | 14 | 0.00 |
| 2014-05-30 | 6289 | 474843 | 110 | 1276286 | 2.69 | 2.78 | 2.62 | 2.73 | 0.04 | 1.49% | 2.72 | 3 | 2.73 | 23 | 0.00 |
| 2014-06-03 | 6289 | 791821 | 126 | 2227046 | 2.85 | 2.85 | 2.72 | 2.85 | 0.12 | 4.4% | 2.85 | 44 | 2.86 | 16 | 0.00 |
| 2014-06-04 | 6289 | 637285 | 113 | 1930353 | 3.04 | 3.04 | 2.87 | 3.04 | 0.19 | 6.67% | 3.04 | 1434 | 0.00 | 0 | 0.00 |
| 2014-06-05 | 6289 | 318255 | 74 | 1034321 | 3.25 | 3.25 | 3.25 | 3.25 | 0.21 | 6.91% | 3.25 | 2020 | 0.00 | 0 | 0.00 |
| 2014-06-06 | 6289 | 389500 | 66 | 1351564 | 3.47 | 3.47 | 3.47 | 3.47 | 0.22 | 6.77% | 3.47 | 2837 | 0.00 | 0 | 0.00 |
| 2014-06-09 | 6289 | 493936 | 109 | 1832498 | 3.71 | 3.71 | 3.71 | 3.71 | 0.24 | 6.92% | 3.71 | 2773 | 0.00 | 0 | 0.00 |
| 2014-06-10 | 6289 | 3465914 | 514 | 12850196 | 3.96 | 3.96 | 3.46 | 3.46 | 0.25 | -6.74% | 3.46 | 49 | 3.50 | 47 | 0.00 |
| 2014-06-11 | 6289 | 991356 | 173 | 3297254 | 3.25 | 3.51 | 3.23 | 3.40 | 0.06 | -1.73% | 3.38 | 3 | 3.40 | 4 | 0.00 |
| 2014-06-12 | 6289 | 1226449 | 213 | 4344759 | 3.45 | 3.63 | 3.32 | 3.60 | 0.20 | 5.88% | 3.57 | 10 | 3.60 | 121 | 0.00 |
| 2014-06-13 | 6289 | 376601 | 80 | 1323299 | 3.55 | 3.60 | 3.44 | 3.57 | 0.03 | -0.83% | 3.54 | 3 | 3.57 | 1 | 0.00 |
| 2014-06-16 | 6289 | 708009 | 101 | 2451036 | 3.43 | 3.51 | 3.43 | 3.51 | 0.06 | -1.68% | 3.50 | 20 | 3.51 | 1 | 0.00 |
| 2014-06-17 | 6289 | 351582 | 65 | 1246788 | 3.58 | 3.60 | 3.48 | 3.54 | 0.03 | 0.85% | 3.48 | 38 | 3.54 | 4 | 0.00 |
| 2014-06-18 | 6289 | 425657 | 87 | 1488105 | 3.58 | 3.59 | 3.42 | 3.42 | 0.12 | -3.39% | 3.42 | 6 | 3.50 | 3 | 0.00 |
| 2014-06-19 | 6289 | 230153 | 71 | 779829 | 3.50 | 3.50 | 3.35 | 3.45 | 0.03 | 0.88% | 3.39 | 21 | 3.45 | 15 | 0.00 |
| 2014-06-20 | 6289 | 347600 | 48 | 1167168 | 3.37 | 3.42 | 3.30 | 3.32 | 0.13 | -3.77% | 3.32 | 7 | 3.37 | 8 | 0.00 |
| 2014-06-23 | 6289 | 418669 | 120 | 1335302 | 3.30 | 3.30 | 3.12 | 3.15 | 0.17 | -5.12% | 3.15 | 45 | 3.25 | 4 | 0.00 |
| 2014-06-24 | 6289 | 219407 | 61 | 699993 | 3.19 | 3.28 | 3.15 | 3.17 | 0.02 | 0.63% | 3.17 | 2 | 3.26 | 3 | 0.00 |
| 2014-06-25 | 6289 | 207750 | 61 | 664599 | 3.17 | 3.25 | 3.15 | 3.21 | 0.04 | 1.26% | 3.21 | 4 | 3.24 | 9 | 0.00 |
| 2014-06-26 | 6289 | 318848 | 94 | 1059972 | 3.24 | 3.40 | 3.19 | 3.35 | 0.14 | 4.36% | 3.25 | 6 | 3.35 | 15 | 0.00 |
| 2014-06-27 | 6289 | 283070 | 101 | 926145 | 3.21 | 3.39 | 3.21 | 3.25 | 0.10 | -2.99% | 3.25 | 70 | 3.29 | 1 | 0.00 |
| 2014-06-30 | 6289 | 164869 | 72 | 532227 | 3.26 | 3.31 | 3.19 | 3.20 | 0.05 | -1.54% | 3.20 | 3 | 3.24 | 3 | 0.00 |
| 2014-07-01 | 6289 | 167248 | 40 | 532322 | 3.16 | 3.22 | 3.16 | 3.20 | 0.00 | 0% | 3.20 | 12 | 3.21 | 5 | 0.00 |
| 2014-07-02 | 6289 | 625150 | 139 | 2046060 | 3.20 | 3.40 | 3.16 | 3.33 | 0.13 | 4.06% | 3.31 | 7 | 3.33 | 10 | 0.00 |
| 2014-07-03 | 6289 | 154469 | 50 | 505520 | 3.39 | 3.39 | 3.23 | 3.30 | 0.03 | -0.9% | 3.26 | 1 | 3.30 | 2 | 0.00 |
| 2014-07-04 | 6289 | 282219 | 64 | 923659 | 3.32 | 3.33 | 3.25 | 3.25 | 0.05 | -1.52% | 3.25 | 54 | 3.29 | 1 | 0.00 |
| 2014-07-07 | 6289 | 205794 | 45 | 664331 | 3.25 | 3.28 | 3.21 | 3.22 | 0.03 | -0.92% | 3.22 | 86 | 3.26 | 1 | 0.00 |
| 2014-07-08 | 6289 | 188622 | 45 | 608847 | 3.26 | 3.27 | 3.22 | 3.22 | 0.00 | 0% | 3.22 | 23 | 3.25 | 34 | 0.00 |
| 2014-07-09 | 6289 | 165817 | 42 | 532793 | 3.21 | 3.25 | 3.17 | 3.20 | 0.02 | -0.62% | 3.20 | 6 | 3.23 | 4 | 0.00 |
| 2014-07-10 | 6289 | 403847 | 112 | 1290357 | 3.22 | 3.27 | 3.15 | 3.23 | 0.03 | 0.94% | 3.21 | 20 | 3.23 | 12 | 0.00 |
| 2014-07-11 | 6289 | 205739 | 43 | 658101 | 3.29 | 3.29 | 3.16 | 3.22 | 0.01 | -0.31% | 3.18 | 16 | 3.22 | 1 | 0.00 |
| 2014-07-14 | 6289 | 273750 | 67 | 852298 | 3.17 | 3.20 | 3.04 | 3.10 | 0.12 | -3.73% | 3.10 | 31 | 3.12 | 1 | 0.00 |
| 2014-07-15 | 6289 | 302073 | 66 | 939131 | 3.11 | 3.17 | 3.06 | 3.06 | 0.04 | -1.29% | 3.06 | 9 | 3.10 | 47 | 0.00 |
| 2014-07-16 | 6289 | 403824 | 92 | 1207792 | 3.01 | 3.10 | 2.85 | 2.97 | 0.09 | -2.94% | 2.89 | 5 | 2.97 | 10 | 0.00 |
| 2014-07-17 | 6289 | 213963 | 76 | 629343 | 2.92 | 3.00 | 2.91 | 2.94 | 0.03 | -1.01% | 2.93 | 14 | 2.94 | 5 | 0.00 |
| 2014-07-18 | 6289 | 177322 | 60 | 528546 | 2.93 | 3.05 | 2.93 | 2.99 | 0.05 | 1.7% | 3.00 | 5 | 3.02 | 15 | 0.00 |
| 2014-07-21 | 6289 | 116716 | 31 | 347904 | 2.94 | 3.00 | 2.94 | 3.00 | 0.01 | 0.33% | 2.99 | 10 | 3.00 | 15 | 0.00 |
| 2014-07-22 | 6289 | 197043 | 45 | 587234 | 2.95 | 3.02 | 2.95 | 3.01 | 0.01 | 0.33% | 2.98 | 12 | 3.01 | 3 | 0.00 |
| 2014-07-24 | 6289 | 144339 | 58 | 432463 | 3.04 | 3.06 | 2.96 | 2.98 | 0.03 | -1% | 2.98 | 4 | 3.02 | 11 | 0.00 |
| 2014-07-25 | 6289 | 189812 | 36 | 563724 | 2.98 | 3.00 | 2.93 | 2.97 | 0.01 | -0.34% | 2.97 | 20 | 2.98 | 7 | 0.00 |
| 2014-07-28 | 6289 | 147004 | 35 | 430606 | 2.94 | 2.99 | 2.92 | 2.95 | 0.02 | -0.67% | 2.95 | 13 | 2.96 | 4 | 0.00 |
| 2014-07-29 | 6289 | 353086 | 58 | 1033189 | 2.92 | 2.98 | 2.88 | 2.94 | 0.01 | -0.34% | 2.94 | 3 | 2.95 | 45 | 0.00 |
| 2014-07-30 | 6289 | 291969 | 80 | 837508 | 2.90 | 2.94 | 2.77 | 2.93 | 0.01 | -0.34% | 2.91 | 2 | 2.93 | 1 | 0.00 |
| 2014-07-31 | 6289 | 173251 | 59 | 504283 | 2.94 | 3.02 | 2.88 | 2.92 | 0.01 | -0.34% | 2.92 | 1 | 2.93 | 10 | 0.00 |
| 2014-08-01 | 6289 | 203250 | 41 | 574146 | 2.83 | 2.91 | 2.80 | 2.84 | 0.08 | -2.74% | 2.84 | 9 | 2.86 | 13 | 0.00 |
| 2014-08-04 | 6289 | 418499 | 48 | 1178997 | 2.76 | 2.87 | 2.76 | 2.86 | 0.02 | 0.7% | 2.86 | 3 | 2.87 | 2 | 0.00 |
| 2014-08-05 | 6289 | 339250 | 53 | 954274 | 2.86 | 2.87 | 2.79 | 2.79 | 0.07 | -2.45% | 2.79 | 92 | 2.80 | 5 | 0.00 |
| 2014-08-06 | 6289 | 371250 | 68 | 1051855 | 2.79 | 2.86 | 2.76 | 2.86 | 0.07 | 2.51% | 2.82 | 28 | 2.86 | 15 | 0.00 |
| 2014-08-07 | 6289 | 139500 | 28 | 401060 | 2.83 | 2.97 | 2.83 | 2.83 | 0.03 | -1.05% | 2.83 | 19 | 2.88 | 5 | 0.00 |
| 2014-08-08 | 6289 | 457751 | 63 | 1287696 | 2.85 | 2.99 | 2.78 | 2.99 | 0.16 | 5.65% | 2.79 | 64 | 2.99 | 32 | 0.00 |
| 2014-08-11 | 6289 | 162172 | 49 | 459667 | 2.87 | 2.87 | 2.80 | 2.81 | 0.18 | -6.02% | 2.81 | 11 | 2.83 | 11 | 0.00 |
| 2014-08-12 | 6289 | 251282 | 51 | 698819 | 2.77 | 2.84 | 2.74 | 2.75 | 0.06 | -2.14% | 2.74 | 100 | 2.75 | 9 | 0.00 |
| 2014-08-13 | 6289 | 217080 | 43 | 610539 | 2.76 | 2.85 | 2.76 | 2.80 | 0.05 | 1.82% | 2.79 | 65 | 2.80 | 1 | 0.00 |
| 2014-08-14 | 6289 | 119566 | 32 | 332106 | 2.81 | 2.81 | 2.76 | 2.76 | 0.04 | -1.43% | 2.75 | 42 | 2.76 | 2 | 0.00 |
| 2014-08-15 | 6289 | 143174 | 24 | 394099 | 2.75 | 2.78 | 2.70 | 2.70 | 0.06 | -2.17% | 2.70 | 4 | 2.75 | 1 | 0.00 |
| 2014-08-18 | 6289 | 358002 | 44 | 932464 | 2.61 | 2.67 | 2.56 | 2.67 | 0.03 | -1.11% | 2.60 | 25 | 2.67 | 2 | 0.00 |
| 2014-08-19 | 6289 | 98976 | 41 | 264254 | 2.69 | 2.74 | 2.63 | 2.73 | 0.06 | 2.25% | 2.65 | 5 | 2.73 | 14 | 0.00 |
| 2014-08-20 | 6289 | 132635 | 37 | 351648 | 2.73 | 2.73 | 2.61 | 2.70 | 0.03 | -1.1% | 2.65 | 1 | 2.70 | 62 | 0.00 |
| 2014-08-21 | 6289 | 154606 | 35 | 406511 | 2.70 | 2.70 | 2.57 | 2.60 | 0.10 | -3.7% | 2.60 | 8 | 2.66 | 14 | 0.00 |
| 2014-08-22 | 6289 | 156058 | 47 | 412739 | 2.60 | 2.73 | 2.60 | 2.67 | 0.07 | 2.69% | 2.66 | 22 | 2.67 | 5 | 0.00 |
| 2014-08-25 | 6289 | 172610 | 45 | 461861 | 2.79 | 2.79 | 2.65 | 2.74 | 0.07 | 2.62% | 2.73 | 5 | 2.74 | 9 | 0.00 |
| 2014-08-26 | 6289 | 287751 | 55 | 806478 | 2.70 | 2.86 | 2.70 | 2.84 | 0.10 | 3.65% | 2.78 | 70 | 2.84 | 9 | 0.00 |
| 2014-08-27 | 6289 | 292294 | 66 | 841994 | 2.79 | 2.95 | 2.79 | 2.93 | 0.09 | 3.17% | 2.88 | 4 | 2.94 | 19 | 0.00 |
| 2014-08-28 | 6289 | 212750 | 58 | 633415 | 2.99 | 3.07 | 2.89 | 2.99 | 0.06 | 2.05% | 2.94 | 7 | 2.99 | 1 | 0.00 |
| 2014-08-29 | 6289 | 77682 | 38 | 228195 | 2.88 | 3.02 | 2.88 | 3.00 | 0.01 | 0.33% | 2.93 | 8 | 3.00 | 5 | 0.00 |
| 2014-09-01 | 6289 | 57929 | 42 | 170677 | 3.00 | 3.00 | 2.92 | 2.97 | 0.03 | -1% | 2.92 | 15 | 2.97 | 4 | 0.00 |
| 2014-09-02 | 6289 | 91463 | 34 | 264044 | 2.95 | 2.95 | 2.83 | 2.83 | 0.14 | -4.71% | 2.84 | 51 | 2.85 | 2 | 0.00 |
| 2014-09-03 | 6289 | 250586 | 50 | 703877 | 2.87 | 2.90 | 2.78 | 2.79 | 0.04 | -1.41% | 2.79 | 3 | 2.85 | 4 | 0.00 |
| 2014-09-04 | 6289 | 88521 | 35 | 248795 | 2.81 | 2.85 | 2.78 | 2.84 | 0.05 | 1.79% | 2.84 | 1 | 2.85 | 19 | 0.00 |
| 2014-09-05 | 6289 | 107337 | 34 | 296653 | 2.80 | 2.80 | 2.72 | 2.77 | 0.07 | -2.46% | 2.77 | 5 | 2.80 | 74 | 0.00 |
| 2014-09-09 | 6289 | 169251 | 39 | 465103 | 2.68 | 2.85 | 2.68 | 2.76 | 0.01 | -0.36% | 2.76 | 10 | 2.85 | 5 | 0.00 |
| 2014-09-10 | 6289 | 98793 | 28 | 269656 | 2.66 | 2.79 | 2.66 | 2.72 | 0.04 | -1.45% | 2.72 | 1 | 2.78 | 9 | 0.00 |
| 2014-09-11 | 6289 | 195133 | 45 | 533562 | 2.74 | 2.81 | 2.70 | 2.72 | 0.00 | 0% | 2.71 | 24 | 2.80 | 20 | 0.00 |
| 2014-09-12 | 6289 | 150137 | 33 | 408214 | 2.70 | 2.84 | 2.63 | 2.84 | 0.12 | 4.41% | 2.72 | 1 | 2.82 | 10 | 0.00 |
| 2014-09-15 | 6289 | 183500 | 38 | 519879 | 2.71 | 2.87 | 2.71 | 2.85 | 0.01 | 0.35% | 2.81 | 17 | 2.85 | 3 | 0.00 |
| 2014-09-16 | 6289 | 89771 | 23 | 252253 | 2.86 | 2.86 | 2.78 | 2.82 | 0.03 | -1.05% | 2.79 | 19 | 2.82 | 53 | 0.00 |
| 2014-09-17 | 6289 | 113750 | 23 | 314615 | 2.82 | 2.82 | 2.76 | 2.76 | 0.06 | -2.13% | 2.76 | 25 | 2.80 | 40 | 0.00 |
| 2014-09-18 | 6289 | 68250 | 15 | 186417 | 2.74 | 2.76 | 2.71 | 2.76 | 0.00 | 0% | 2.74 | 5 | 2.77 | 2 | 0.00 |
| 2014-09-19 | 6289 | 176042 | 36 | 495094 | 2.76 | 2.85 | 2.75 | 2.83 | 0.07 | 2.54% | 2.81 | 10 | 2.83 | 9 | 0.00 |
| 2014-09-22 | 6289 | 126159 | 22 | 351628 | 2.86 | 2.86 | 2.76 | 2.77 | 0.06 | -2.12% | 2.77 | 4 | 2.82 | 6 | 0.00 |
| 2014-09-23 | 6289 | 88235 | 18 | 246536 | 2.75 | 2.83 | 2.75 | 2.80 | 0.03 | 1.08% | 2.76 | 5 | 2.80 | 2 | 0.00 |
| 2014-09-24 | 6289 | 75521 | 17 | 209856 | 2.76 | 2.83 | 2.76 | 2.77 | 0.03 | -1.07% | 2.77 | 130 | 2.80 | 20 | 0.00 |
| 2014-09-25 | 6289 | 215002 | 32 | 586894 | 2.80 | 2.80 | 2.68 | 2.68 | 0.09 | -3.25% | 2.68 | 7 | 2.74 | 5 | 0.00 |
| 2014-09-26 | 6289 | 382000 | 49 | 1030730 | 2.64 | 2.84 | 2.52 | 2.84 | 0.16 | 5.97% | 2.61 | 14 | 2.84 | 41 | 0.00 |
| 2014-09-29 | 6289 | 76745 | 26 | 209197 | 2.73 | 2.82 | 2.70 | 2.75 | 0.09 | -3.17% | 2.72 | 3 | 2.75 | 1 | 0.00 |
| 2014-09-30 | 6289 | 363771 | 51 | 963131 | 2.68 | 2.78 | 2.56 | 2.69 | 0.06 | -2.18% | 2.68 | 5 | 2.69 | 10 | 0.00 |
| 2014-10-01 | 6289 | 58500 | 25 | 153384 | 2.60 | 2.66 | 2.60 | 2.64 | 0.05 | -1.86% | 2.61 | 5 | 2.64 | 1 | 0.00 |
| 2014-10-02 | 6289 | 26750 | 9 | 69409 | 2.56 | 2.60 | 2.56 | 2.60 | 0.04 | -1.52% | 2.62 | 3 | 2.64 | 11 | 0.00 |
| 2014-10-03 | 6289 | 148531 | 41 | 389553 | 2.61 | 2.67 | 2.61 | 2.65 | 0.05 | 1.92% | 2.62 | 4 | 2.65 | 9 | 0.00 |
| 2014-10-06 | 6289 | 108999 | 40 | 283895 | 2.62 | 2.64 | 2.56 | 2.63 | 0.02 | -0.75% | 2.60 | 3 | 2.64 | 2 | 0.00 |
| 2014-10-07 | 6289 | 102378 | 28 | 269722 | 2.60 | 2.67 | 2.60 | 2.67 | 0.04 | 1.52% | 2.62 | 9 | 2.66 | 10 | 0.00 |
| 2014-10-08 | 6289 | 86012 | 21 | 226840 | 2.62 | 2.67 | 2.61 | 2.62 | 0.05 | -1.87% | 2.61 | 9 | 2.62 | 3 | 0.00 |
| 2014-10-09 | 6289 | 225500 | 62 | 572244 | 2.68 | 2.68 | 2.45 | 2.47 | 0.15 | -5.73% | 2.46 | 10 | 2.47 | 2 | 0.00 |
| 2014-10-13 | 6289 | 194543 | 48 | 458122 | 2.37 | 2.44 | 2.31 | 2.31 | 0.16 | -6.48% | 2.31 | 8 | 2.35 | 4 | 0.00 |
| 2014-10-14 | 6289 | 140065 | 52 | 316609 | 2.22 | 2.37 | 2.17 | 2.35 | 0.04 | 1.73% | 2.27 | 9 | 2.35 | 1 | 0.00 |
| 2014-10-15 | 6289 | 164815 | 34 | 374039 | 2.30 | 2.39 | 2.24 | 2.26 | 0.09 | -3.83% | 2.27 | 38 | 2.31 | 6 | 0.00 |
| 2014-10-16 | 6289 | 250000 | 55 | 532817 | 2.17 | 2.24 | 2.11 | 2.17 | 0.09 | -3.98% | 2.17 | 4 | 2.18 | 5 | 0.00 |
| 2014-10-17 | 6289 | 23793 | 13 | 50980 | 2.26 | 2.26 | 2.12 | 2.12 | 0.05 | -2.3% | 2.07 | 2 | 2.12 | 6 | 0.00 |
| 2014-10-20 | 6289 | 259950 | 41 | 538252 | 2.15 | 2.16 | 2.03 | 2.12 | 0.00 | 0% | 2.04 | 53 | 2.10 | 3 | 0.00 |
| 2014-10-21 | 6289 | 140250 | 33 | 286364 | 2.15 | 2.15 | 2.01 | 2.10 | 0.02 | -0.94% | 2.10 | 2 | 2.11 | 2 | 0.00 |
| 2014-10-22 | 6289 | 86648 | 32 | 183967 | 2.13 | 2.13 | 2.10 | 2.13 | 0.03 | 1.43% | 2.12 | 4 | 2.13 | 20 | 0.00 |
| 2014-10-23 | 6289 | 143000 | 27 | 307069 | 2.13 | 2.20 | 2.13 | 2.15 | 0.02 | 0.94% | 2.14 | 15 | 2.15 | 2 | 0.00 |
| 2014-10-24 | 6289 | 113399 | 25 | 240612 | 2.18 | 2.18 | 2.09 | 2.15 | 0.00 | 0% | 2.14 | 2 | 2.15 | 13 | 0.00 |
| 2014-10-27 | 6289 | 177064 | 40 | 369381 | 2.18 | 2.18 | 2.04 | 2.07 | 0.08 | -3.72% | 2.06 | 2 | 2.07 | 17 | 0.00 |
| 2014-10-28 | 6289 | 202869 | 59 | 405388 | 2.03 | 2.06 | 1.96 | 2.05 | 0.02 | -0.97% | 2.00 | 80 | 2.05 | 3 | 0.00 |
| 2014-10-29 | 6289 | 178814 | 54 | 356158 | 2.05 | 2.05 | 1.92 | 2.00 | 0.05 | -2.44% | 1.96 | 2 | 2.00 | 44 | 0.00 |
| 2014-10-30 | 6289 | 271064 | 70 | 517410 | 1.92 | 1.97 | 1.89 | 1.90 | 0.10 | -5% | 1.89 | 8 | 1.90 | 5 | 0.00 |
| 2014-10-31 | 6289 | 164772 | 50 | 316470 | 1.91 | 1.95 | 1.90 | 1.91 | 0.01 | 0.53% | 1.91 | 7 | 1.94 | 7 | 0.00 |
| 2014-11-03 | 6289 | 137860 | 41 | 275244 | 1.94 | 2.02 | 1.94 | 2.02 | 0.11 | 5.76% | 2.00 | 5 | 2.02 | 7 | 0.00 |
| 2014-11-04 | 6289 | 195684 | 48 | 389458 | 1.95 | 2.05 | 1.95 | 2.03 | 0.01 | 0.5% | 2.02 | 3 | 2.03 | 18 | 0.00 |
| 2014-11-05 | 6289 | 129500 | 27 | 254680 | 2.06 | 2.06 | 1.93 | 1.97 | 0.06 | -2.96% | 1.96 | 5 | 1.98 | 10 | 0.00 |
| 2014-11-06 | 6289 | 154998 | 33 | 305166 | 1.97 | 2.00 | 1.95 | 1.96 | 0.01 | -0.51% | 1.95 | 31 | 1.97 | 1 | 0.00 |
| 2014-11-07 | 6289 | 38000 | 20 | 75179 | 1.93 | 1.99 | 1.93 | 1.98 | 0.02 | 1.02% | 1.96 | 9 | 1.98 | 11 | 0.00 |
| 2014-11-10 | 6289 | 148790 | 30 | 295167 | 1.96 | 2.01 | 1.92 | 1.96 | 0.02 | -1.01% | 1.97 | 7 | 2.00 | 1 | 0.00 |
| 2014-11-11 | 6289 | 158519 | 26 | 303242 | 2.00 | 2.00 | 1.87 | 1.91 | 0.05 | -2.55% | 1.90 | 11 | 1.93 | 30 | 0.00 |
| 2014-11-12 | 6289 | 175014 | 40 | 333593 | 1.88 | 1.94 | 1.88 | 1.89 | 0.02 | -1.05% | 1.88 | 26 | 1.89 | 18 | 0.00 |
| 2014-11-13 | 6289 | 102499 | 35 | 189630 | 1.82 | 1.93 | 1.82 | 1.86 | 0.03 | -1.59% | 1.86 | 14 | 1.88 | 16 | 0.00 |
| 2014-11-14 | 6289 | 106855 | 37 | 200019 | 1.88 | 1.90 | 1.83 | 1.86 | 0.00 | 0% | 1.86 | 30 | 1.89 | 2 | 0.00 |
| 2014-11-17 | 6289 | 187510 | 57 | 359703 | 1.89 | 1.95 | 1.88 | 1.91 | 0.05 | 2.69% | 1.91 | 2 | 1.93 | 12 | 0.00 |
| 2014-11-18 | 6289 | 194240 | 42 | 363400 | 1.83 | 1.94 | 1.83 | 1.85 | 0.06 | -3.14% | 1.85 | 17 | 1.89 | 1 | 0.00 |
| 2014-11-19 | 6289 | 287801 | 73 | 537110 | 1.84 | 1.90 | 1.83 | 1.89 | 0.04 | 2.16% | 1.86 | 4 | 1.89 | 13 | 0.00 |
| 2014-11-20 | 6289 | 460826 | 74 | 833569 | 1.85 | 1.88 | 1.76 | 1.76 | 0.13 | -6.88% | 1.76 | 2 | 1.80 | 30 | 0.00 |
| 2014-11-21 | 6289 | 498946 | 75 | 832387 | 1.71 | 1.78 | 1.64 | 1.64 | 0.12 | -6.82% | 0.00 | 0 | 1.64 | 101 | 0.00 |
| 2014-11-24 | 6289 | 870587 | 83 | 1342375 | 1.59 | 1.59 | 1.53 | 1.53 | 0.11 | -6.71% | 0.00 | 0 | 1.53 | 524 | 0.00 |
| 2014-11-25 | 6289 | 929271 | 155 | 1379757 | 1.47 | 1.57 | 1.43 | 1.50 | 0.03 | -1.96% | 1.50 | 9 | 1.53 | 3 | 0.00 |
| 2014-11-26 | 6289 | 395617 | 74 | 595515 | 1.50 | 1.55 | 1.48 | 1.53 | 0.03 | 2% | 1.52 | 15 | 1.53 | 5 | 0.00 |
| 2014-11-27 | 6289 | 202553 | 59 | 318895 | 1.53 | 1.60 | 1.53 | 1.59 | 0.06 | 3.92% | 1.57 | 15 | 1.59 | 8 | 0.00 |
| 2014-11-28 | 6289 | 461723 | 101 | 773774 | 1.59 | 1.70 | 1.59 | 1.70 | 0.11 | 6.92% | 1.70 | 179 | 0.00 | 0 | 0.00 |
| 2014-12-01 | 6289 | 516250 | 78 | 885865 | 1.70 | 1.75 | 1.70 | 1.70 | 0.00 | 0% | 1.70 | 224 | 1.74 | 25 | 0.00 |
| 2014-12-02 | 6289 | 441508 | 48 | 739731 | 1.70 | 1.70 | 1.61 | 1.70 | 0.00 | 0% | 1.70 | 14 | 1.73 | 1 | 0.00 |
| 2014-12-03 | 6289 | 337021 | 46 | 592875 | 1.70 | 1.81 | 1.65 | 1.81 | 0.11 | 6.47% | 1.76 | 10 | 1.81 | 50 | 0.00 |
| 2014-12-04 | 6289 | 406946 | 60 | 743957 | 1.81 | 1.88 | 1.81 | 1.85 | 0.04 | 2.21% | 1.85 | 1 | 1.87 | 10 | 0.00 |
| 2014-12-05 | 6289 | 243521 | 44 | 465190 | 1.86 | 1.94 | 1.85 | 1.94 | 0.09 | 4.86% | 1.88 | 60 | 1.94 | 8 | 0.00 |
| 2014-12-08 | 6289 | 408240 | 55 | 841034 | 2.07 | 2.07 | 1.96 | 2.07 | 0.13 | 6.7% | 2.07 | 350 | 0.00 | 0 | 0.00 |
| 2014-12-09 | 6289 | 543055 | 102 | 1195338 | 2.21 | 2.21 | 2.08 | 2.21 | 0.14 | 6.76% | 2.21 | 274 | 0.00 | 0 | 0.00 |
| 2014-12-10 | 6289 | 768951 | 134 | 1774625 | 2.30 | 2.35 | 2.22 | 2.29 | 0.08 | 3.62% | 2.29 | 8 | 2.30 | 15 | 0.00 |
| 2014-12-11 | 6289 | 215900 | 46 | 462756 | 2.14 | 2.26 | 2.13 | 2.13 | 0.16 | -6.99% | 2.13 | 2 | 2.19 | 5 | 0.00 |
| 2014-12-12 | 6289 | 15240 | 15 | 32338 | 2.10 | 2.19 | 2.10 | 2.03 | 0.02 | -4.69% | 2.13 | 20 | 2.19 | 7 | 0.00 |
| 2014-12-15 | 6289 | 138366 | 51 | 290970 | 1.94 | 2.17 | 1.94 | 2.17 | 0.14 | 6.9% | 2.09 | 6 | 2.17 | 16 | 0.00 |
| 2014-12-16 | 6289 | 166050 | 42 | 372264 | 2.05 | 2.30 | 2.05 | 2.17 | 0.00 | 0% | 2.17 | 17 | 2.25 | 52 | 0.00 |
| 2014-12-17 | 6289 | 320328 | 45 | 707236 | 2.06 | 2.26 | 2.06 | 2.26 | 0.09 | 4.15% | 2.09 | 30 | 2.26 | 15 | 0.00 |
| 2014-12-18 | 6289 | 69391 | 31 | 156549 | 2.15 | 2.32 | 2.15 | 2.22 | 0.04 | -1.77% | 2.22 | 14 | 2.25 | 13 | 0.00 |
| 2014-12-19 | 6289 | 172129 | 23 | 383231 | 2.12 | 2.25 | 2.12 | 2.20 | 0.02 | -0.9% | 2.16 | 19 | 2.20 | 2 | 0.00 |
| 2014-12-22 | 6289 | 33010 | 20 | 70820 | 2.25 | 2.25 | 2.13 | 2.20 | 0.00 | 0% | 2.20 | 1 | 2.21 | 5 | 0.00 |
| 2014-12-23 | 6289 | 41001 | 11 | 86341 | 2.08 | 2.19 | 2.08 | 2.19 | 0.01 | -0.45% | 2.14 | 1 | 2.19 | 4 | 0.00 |
| 2014-12-24 | 6289 | 20012 | 14 | 43131 | 2.07 | 2.23 | 2.07 | 2.15 | 0.04 | -1.83% | 2.15 | 20 | 2.18 | 1 | 0.00 |
| 2014-12-25 | 6289 | 89905 | 26 | 193080 | 2.24 | 2.24 | 2.12 | 2.13 | 0.02 | -0.93% | 2.14 | 12 | 2.15 | 5 | 0.00 |
| 2014-12-26 | 6289 | 30927 | 17 | 67058 | 2.13 | 2.19 | 2.13 | 2.18 | 0.05 | 2.35% | 2.18 | 1 | 2.19 | 5 | 0.00 |
| 2014-12-27 | 6289 | 232793 | 43 | 486970 | 2.09 | 2.18 | 2.09 | 2.18 | 0.00 | 0% | 2.11 | 5 | 2.18 | 8 | 0.00 |
| 2014-12-29 | 6289 | 51608 | 41 | 110994 | 2.11 | 2.17 | 2.11 | 2.13 | 0.05 | -2.29% | 2.14 | 8 | 2.16 | 11 | 0.00 |
| 2014-12-30 | 6289 | 150504 | 30 | 324672 | 2.15 | 2.18 | 2.13 | 2.13 | 0.00 | 0% | 2.13 | 11 | 2.15 | 2 | 0.00 |
| 2014-12-31 | 6289 | 102007 | 27 | 221084 | 2.18 | 2.18 | 2.13 | 2.17 | 0.04 | 1.88% | 2.13 | 15 | 2.17 | 39 | 0.00 |