聯華(1229)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 | 19.70 0 0% | 19.70 0 0% | 19.55 -0.15 -0.76% | 19.60 0.05 0.26% | 19.55 -0.05 -0.26% | 19.60 0.05 0.26% | 19.65 0.05 0.26% | 19.55 -0.1 -0.51% | 19.50 -0.05 -0.26% | 19.55 0.05 0.26% | 19.55 0 0% | 19.55 0 0% | 19.60 0.05 0.26% | 19.55 -0.05 -0.26% | 19.55 0 0% | 19.60 0.05 0.26% | 19.40 -0.2 -1.02% | 19.25 -0.15 -0.77% | 19.45 | |||||||||||||
| 2 月 | 18.95 -0.3 -1.56% | 19.05 0.1 0.53% | 19.10 0.05 0.26% | 19.05 -0.05 -0.26% | 19.05 0 0% | 19.15 0.1 0.52% | 19.20 0.05 0.26% | 19.15 -0.05 -0.26% | 19.10 -0.05 -0.26% | 19.15 0.05 0.26% | 19.20 0.05 0.26% | 19.15 -0.05 -0.26% | 19.25 0.1 0.52% | 19.20 -0.05 -0.26% | 19.15 -0.05 -0.26% | 19.15 0 0% | 19.25 0.1 0.52% | 19.18 | ||||||||||||||
| 3 月 | 19.40 0.15 0.78% | 19.35 -0.05 -0.26% | 19.35 0 0% | 19.25 -0.1 -0.52% | 19.25 0 0% | 19.25 0 0% | 19.25 0 0% | 19.40 0.15 0.78% | 19.35 -0.05 -0.26% | 19.40 0.05 0.26% | 19.50 0.1 0.52% | 19.50 0 0% | 19.40 -0.1 -0.51% | 19.15 -0.25 -1.29% | 19.10 -0.05 -0.26% | 19.15 0.05 0.26% | 19.30 0.15 0.78% | 19.35 0.05 0.26% | 19.35 0 0% | 19.30 -0.05 -0.26% | 19.50 0.2 1.04% | 19.34 | ||||||||||
| 4 月 | 19.40 -0.1 -0.51% | 19.40 0 0% | 19.35 -0.05 -0.26% | 19.35 0 0% | 19.35 0 0% | 19.35 0 0% | 19.40 0.05 0.26% | 19.30 -0.1 -0.52% | 19.25 -0.05 -0.26% | 19.40 0.15 0.78% | 19.45 0.05 0.26% | 19.50 0.05 0.26% | 19.45 -0.05 -0.26% | 19.45 0 0% | 19.35 -0.1 -0.51% | 19.40 0.05 0.26% | 19.30 -0.1 -0.52% | 18.90 -0.4 -2.07% | 19.00 0.1 0.53% | 19.00 0 0% | 19.10 0.1 0.53% | 19.29 | ||||||||||
| 5 月 | 19.10 0 0% | 19.20 0.1 0.52% | 19.20 0 0% | 19.30 0.1 0.52% | 19.20 -0.1 -0.52% | 19.15 -0.05 -0.26% | 19.15 0 0% | 19.10 -0.05 -0.26% | 19.15 0.05 0.26% | 20.35 1.2 6.27% | 20.15 -0.2 -0.98% | 20.80 0.65 3.23% | 20.65 -0.15 -0.72% | 20.65 0 0% | 21.00 0.35 1.69% | 20.80 -0.2 -0.95% | 20.60 -0.2 -0.96% | 20.75 0.15 0.73% | 20.75 0 0% | 20.65 -0.1 -0.48% | 20.70 0.05 0.24% | 20.03 | ||||||||||
| 6 月 | 20.60 -0.1 -0.48% | 20.65 0.05 0.24% | 20.80 0.15 0.73% | 21.50 0.7 3.37% | 21.40 -0.1 -0.47% | 21.25 -0.15 -0.7% | 21.35 0.1 0.47% | 21.25 -0.1 -0.47% | 21.25 0 0% | 21.20 -0.05 -0.24% | 21.15 -0.05 -0.24% | 21.25 0.1 0.47% | 21.10 -0.15 -0.71% | 21.20 0.1 0.47% | 20.85 -0.35 -1.65% | 20.85 0 0% | 20.85 0 0% | 21.00 0.15 0.72% | 21.00 0 0% | 21.00 0 0% | 21.09 | |||||||||||
| 7 月 | 21.25 0.25 1.19% | 20.95 -0.3 -1.41% | 20.90 -0.05 -0.24% | 20.85 -0.05 -0.24% | 20.85 0 0% | 20.85 0 0% | 20.80 -0.05 -0.24% | 20.85 0.05 0.24% | 20.65 -0.2 -0.96% | 20.90 0.25 1.21% | 21.15 0.25 1.2% | 21.05 -0.1 -0.47% | 21.10 0.05 0.24% | 21.25 0.15 0.71% | 21.75 0.5 2.35% | 21.65 -0.1 -0.46% | 21.70 0.05 0.23% | 21.65 -0.05 -0.23% | 22.00 0.35 1.62% | 21.95 -0.05 -0.23% | 22.05 0.1 0.46% | 21.70 -0.35 -1.59% | 21.3 | |||||||||
| 8 月 | 21.55 -0.15 -0.69% | 21.20 -0.35 -1.62% | 21.00 -0.2 -0.94% | 20.90 -0.1 -0.48% | 20.05 -0.85 -4.07% | 19.85 -0.2 -1% | 19.95 0.1 0.5% | 19.90 -0.05 -0.25% | 20.10 0.2 1.01% | 20.30 0.2 1% | 20.40 0.1 0.49% | 20.50 0.1 0.49% | 20.45 -0.05 -0.24% | 20.50 0.05 0.24% | 20.30 -0.2 -0.98% | 20.50 0.2 0.99% | 20.50 0 0% | 20.70 0.2 0.98% | 20.80 0.1 0.48% | 20.85 0.05 0.24% | 20.95 0.1 0.48% | 20.56 | ||||||||||
| 9 月 | 20.85 -0.1 -0.48% | 20.70 -0.15 -0.72% | 20.90 0.2 0.97% | 20.75 -0.15 -0.72% | 20.75 0 0% | 20.75 0 0% | 20.80 0.05 0.24% | 20.65 -0.15 -0.72% | 20.40 -0.25 -1.21% | 20.30 -0.1 -0.49% | 20.20 -0.1 -0.49% | 20.20 0 0% | 20.20 0 0% | 20.30 0.1 0.5% | 20.10 -0.2 -0.99% | 20.20 0.1 0.5% | 20.25 0.05 0.25% | 20.10 -0.15 -0.74% | 20.05 -0.05 -0.25% | 19.95 -0.1 -0.5% | 20.30 0.35 1.75% | 20.39 | ||||||||||
| 10 月 | 20.30 0 0% | 20.20 -0.1 -0.49% | 20.20 0 0% | 20.20 0 0% | 20.15 -0.05 -0.25% | 20.10 -0.05 -0.25% | 20.20 0.1 0.5% | 19.70 -0.5 -2.48% | 19.70 0 0% | 19.30 -0.4 -2.03% | 19.25 -0.05 -0.26% | 19.00 -0.25 -1.3% | 19.45 0.45 2.37% | 19.45 0 0% | 19.55 0.1 0.51% | 19.50 -0.05 -0.26% | 19.30 -0.2 -1.03% | 19.15 -0.15 -0.78% | 19.15 0 0% | 19.40 0.25 1.31% | 19.50 0.1 0.52% | 19.75 0.25 1.28% | 19.65 | |||||||||
| 11 月 | 19.70 -0.05 -0.25% | 19.65 -0.05 -0.25% | 19.65 0 0% | 19.65 0 0% | 19.60 -0.05 -0.25% | 19.80 0.2 1.02% | 19.85 0.05 0.25% | 19.75 -0.1 -0.5% | 19.80 0.05 0.25% | 19.90 0.1 0.51% | 19.85 -0.05 -0.25% | 19.90 0.05 0.25% | 19.80 -0.1 -0.5% | 19.80 0 0% | 19.80 0 0% | 20.20 0.4 2.02% | 20.00 -0.2 -0.99% | 20.05 0.05 0.25% | 20.00 -0.05 -0.25% | 19.90 -0.1 -0.5% | 19.84 | |||||||||||
| 12 月 | 19.80 -0.1 -0.5% | 20.00 0.2 1.01% | 20.00 0 0% | 20.20 0.2 1% | 20.40 0.2 0.99% | 20.50 0.1 0.49% | 20.30 -0.2 -0.98% | 20.20 -0.1 -0.49% | 20.05 -0.15 -0.74% | 20.25 0.2 1% | 20.15 -0.1 -0.49% | 20.20 0.05 0.25% | 19.90 -0.3 -1.49% | 20.10 0.2 1.01% | 20.10 0 0% | 20.25 0.15 0.75% | 20.35 0.1 0.49% | 20.50 0.15 0.74% | 20.50 0 0% | 20.45 -0.05 -0.24% | 20.45 0 0% | 20.40 -0.05 -0.24% | 20.40 0 0% | 20.45 0.05 0.25% | 20.26 |
說明:最高漲幅:6.27%最低跌幅:-4.07% 最高價:22.05最低價:18.90平均價:20.04,灰色底表示週末,漲119天(19.3)元,跌133天(-18.35)元,平盤62天
6%=1,3%=3,2%=10,1%=57,0%=110,-0%=1,-1%=14,-2%=52,-3%=66,
| 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 | 1229 | 977731 | 399 | 19187234 | 19.50 | 19.75 | 19.45 | 19.70 | 0.30 | 0% | 19.65 | 53 | 19.70 | 35 | 11.87 |
| 2014-01-03 | 1229 | 602016 | 181 | 11842256 | 19.70 | 19.75 | 19.55 | 19.70 | 0.00 | 0% | 19.65 | 16 | 19.70 | 13 | 11.87 |
| 2014-01-06 | 1229 | 362918 | 167 | 7090945 | 19.70 | 19.75 | 19.45 | 19.55 | 0.15 | -0.76% | 19.55 | 12 | 19.65 | 24 | 11.78 |
| 2014-01-07 | 1229 | 316290 | 144 | 6191052 | 19.45 | 19.65 | 19.45 | 19.60 | 0.05 | 0.26% | 19.60 | 83 | 19.65 | 5 | 11.81 |
| 2014-01-08 | 1229 | 307663 | 197 | 6029022 | 19.60 | 19.70 | 19.50 | 19.55 | 0.05 | -0.26% | 19.55 | 3 | 19.60 | 37 | 11.78 |
| 2014-01-09 | 1229 | 589366 | 191 | 11579532 | 19.55 | 19.70 | 19.55 | 19.60 | 0.05 | 0.26% | 19.55 | 13 | 19.60 | 46 | 11.81 |
| 2014-01-10 | 1229 | 221538 | 116 | 4354962 | 19.75 | 19.75 | 19.60 | 19.65 | 0.05 | 0.26% | 19.60 | 11 | 19.65 | 3 | 11.84 |
| 2014-01-13 | 1229 | 278011 | 128 | 5455756 | 19.60 | 19.70 | 19.55 | 19.55 | 0.10 | -0.51% | 19.55 | 59 | 19.65 | 7 | 11.78 |
| 2014-01-14 | 1229 | 305137 | 152 | 5971003 | 19.55 | 19.70 | 19.50 | 19.50 | 0.05 | -0.26% | 19.50 | 78 | 19.55 | 2 | 11.75 |
| 2014-01-15 | 1229 | 499074 | 205 | 9748386 | 19.55 | 19.60 | 19.45 | 19.55 | 0.05 | 0.26% | 19.50 | 3 | 19.55 | 44 | 11.78 |
| 2014-01-16 | 1229 | 441171 | 205 | 8617479 | 19.55 | 19.60 | 19.45 | 19.55 | 0.00 | 0% | 19.50 | 84 | 19.55 | 6 | 11.78 |
| 2014-01-17 | 1229 | 358156 | 136 | 6993988 | 19.60 | 19.60 | 19.45 | 19.55 | 0.00 | 0% | 19.50 | 5 | 19.55 | 15 | 11.78 |
| 2014-01-20 | 1229 | 473015 | 140 | 9258636 | 19.55 | 19.65 | 19.50 | 19.60 | 0.05 | 0.26% | 19.55 | 83 | 19.60 | 3 | 11.81 |
| 2014-01-21 | 1229 | 452625 | 216 | 8860182 | 19.60 | 19.65 | 19.50 | 19.55 | 0.05 | -0.26% | 19.55 | 78 | 19.60 | 12 | 11.78 |
| 2014-01-22 | 1229 | 339606 | 211 | 6642256 | 19.50 | 19.60 | 19.50 | 19.55 | 0.00 | 0% | 19.50 | 68 | 19.55 | 42 | 11.78 |
| 2014-01-23 | 1229 | 472494 | 299 | 9228576 | 19.55 | 19.60 | 19.45 | 19.60 | 0.05 | 0.26% | 19.55 | 5 | 19.60 | 100 | 11.81 |
| 2014-01-24 | 1229 | 531130 | 220 | 10334557 | 19.55 | 19.60 | 19.35 | 19.40 | 0.20 | -1.02% | 19.35 | 119 | 19.40 | 37 | 11.69 |
| 2014-01-27 | 1229 | 589941 | 256 | 11382309 | 19.40 | 19.40 | 19.20 | 19.25 | 0.15 | -0.77% | 19.20 | 123 | 19.25 | 2 | 11.60 |
| 2014-02-05 | 1229 | 738078 | 365 | 14010922 | 19.00 | 19.10 | 18.90 | 18.95 | 0.30 | -1.56% | 18.95 | 47 | 19.00 | 15 | 11.42 |
| 2014-02-06 | 1229 | 737986 | 441 | 13989226 | 18.95 | 19.05 | 18.90 | 19.05 | 0.10 | 0.53% | 19.00 | 180 | 19.05 | 8 | 11.48 |
| 2014-02-07 | 1229 | 431767 | 256 | 8246539 | 19.25 | 19.25 | 19.05 | 19.10 | 0.05 | 0.26% | 19.05 | 64 | 19.10 | 2 | 11.51 |
| 2014-02-10 | 1229 | 311228 | 163 | 5940885 | 19.10 | 19.15 | 19.05 | 19.05 | 0.05 | -0.26% | 19.05 | 17 | 19.10 | 30 | 11.48 |
| 2014-02-11 | 1229 | 304691 | 180 | 5820202 | 19.05 | 19.20 | 19.05 | 19.05 | 0.00 | 0% | 19.05 | 12 | 19.10 | 1 | 11.48 |
| 2014-02-12 | 1229 | 230749 | 129 | 4406909 | 19.10 | 19.20 | 19.05 | 19.15 | 0.10 | 0.52% | 19.10 | 9 | 19.15 | 108 | 11.54 |
| 2014-02-13 | 1229 | 498571 | 215 | 9515797 | 19.15 | 19.20 | 19.00 | 19.20 | 0.05 | 0.26% | 19.10 | 9 | 19.20 | 58 | 11.57 |
| 2014-02-14 | 1229 | 278198 | 151 | 5333220 | 19.20 | 19.25 | 19.10 | 19.15 | 0.05 | -0.26% | 19.15 | 8 | 19.20 | 6 | 11.54 |
| 2014-02-17 | 1229 | 189105 | 130 | 3622743 | 19.20 | 19.25 | 19.10 | 19.10 | 0.05 | -0.26% | 19.10 | 31 | 19.15 | 8 | 11.51 |
| 2014-02-18 | 1229 | 341429 | 197 | 6544682 | 19.10 | 19.30 | 19.05 | 19.15 | 0.05 | 0.26% | 19.15 | 56 | 19.20 | 31 | 11.54 |
| 2014-02-19 | 1229 | 343999 | 183 | 6584573 | 19.15 | 19.20 | 19.10 | 19.20 | 0.05 | 0.26% | 19.15 | 6 | 19.20 | 6 | 11.57 |
| 2014-02-20 | 1229 | 363537 | 217 | 6947225 | 19.10 | 19.20 | 19.05 | 19.15 | 0.05 | -0.26% | 19.10 | 6 | 19.15 | 18 | 11.54 |
| 2014-02-21 | 1229 | 545321 | 269 | 10491202 | 19.15 | 19.35 | 19.15 | 19.25 | 0.10 | 0.52% | 19.25 | 14 | 19.30 | 24 | 11.60 |
| 2014-02-24 | 1229 | 382227 | 215 | 7313476 | 19.25 | 19.25 | 19.05 | 19.20 | 0.05 | -0.26% | 19.10 | 106 | 19.20 | 20 | 11.57 |
| 2014-02-25 | 1229 | 301086 | 156 | 5766288 | 19.20 | 19.20 | 19.10 | 19.15 | 0.05 | -0.26% | 19.15 | 5 | 19.20 | 29 | 11.54 |
| 2014-02-26 | 1229 | 222727 | 164 | 4266827 | 19.20 | 19.20 | 19.10 | 19.15 | 0.00 | 0% | 19.15 | 107 | 19.20 | 35 | 11.54 |
| 2014-02-27 | 1229 | 617332 | 245 | 11845599 | 19.20 | 19.30 | 19.15 | 19.25 | 0.10 | 0.52% | 19.20 | 1 | 19.25 | 1 | 11.60 |
| 2014-03-03 | 1229 | 949780 | 407 | 18402798 | 19.30 | 19.50 | 19.25 | 19.40 | 0.15 | 0.78% | 19.35 | 70 | 19.40 | 6 | 11.69 |
| 2014-03-04 | 1229 | 641403 | 289 | 12390692 | 19.50 | 19.55 | 19.20 | 19.35 | 0.05 | -0.26% | 19.35 | 7 | 19.40 | 36 | 11.66 |
| 2014-03-05 | 1229 | 462878 | 284 | 8940584 | 19.35 | 19.40 | 19.25 | 19.35 | 0.00 | 0% | 19.30 | 2 | 19.35 | 53 | 11.66 |
| 2014-03-06 | 1229 | 562738 | 241 | 10858755 | 19.35 | 19.40 | 19.25 | 19.25 | 0.10 | -0.52% | 19.25 | 10 | 19.30 | 1 | 11.60 |
| 2014-03-07 | 1229 | 269395 | 135 | 5190623 | 19.25 | 19.35 | 19.20 | 19.25 | 0.00 | 0% | 19.25 | 7 | 19.30 | 12 | 11.60 |
| 2014-03-10 | 1229 | 573002 | 185 | 11066828 | 19.35 | 19.40 | 19.20 | 19.25 | 0.00 | 0% | 19.25 | 32 | 19.35 | 4 | 11.60 |
| 2014-03-11 | 1229 | 371078 | 131 | 7132690 | 19.25 | 19.30 | 19.20 | 19.25 | 0.00 | 0% | 19.25 | 1 | 19.30 | 46 | 11.60 |
| 2014-03-12 | 1229 | 306379 | 204 | 5915203 | 19.25 | 19.40 | 19.20 | 19.40 | 0.15 | 0.78% | 19.35 | 16 | 19.40 | 72 | 11.69 |
| 2014-03-13 | 1229 | 328399 | 139 | 6350638 | 19.40 | 19.40 | 19.25 | 19.35 | 0.05 | -0.26% | 19.35 | 1 | 19.40 | 91 | 11.66 |
| 2014-03-14 | 1229 | 362667 | 151 | 7023196 | 19.25 | 19.45 | 19.25 | 19.40 | 0.05 | 0.26% | 19.40 | 16 | 19.45 | 84 | 11.69 |
| 2014-03-17 | 1229 | 436735 | 217 | 8512620 | 19.55 | 19.55 | 19.40 | 19.50 | 0.10 | 0.52% | 19.45 | 52 | 19.50 | 62 | 11.75 |
| 2014-03-18 | 1229 | 381777 | 143 | 7434866 | 19.55 | 19.55 | 19.40 | 19.50 | 0.00 | 0% | 19.45 | 71 | 19.50 | 54 | 11.75 |
| 2014-03-19 | 1229 | 344897 | 144 | 6703644 | 19.45 | 19.50 | 19.35 | 19.40 | 0.10 | -0.51% | 19.40 | 7 | 19.45 | 31 | 11.69 |
| 2014-03-20 | 1229 | 1015532 | 400 | 19519479 | 19.40 | 19.40 | 19.10 | 19.15 | 0.25 | -1.29% | 19.15 | 80 | 19.20 | 6 | 11.54 |
| 2014-03-21 | 1229 | 709360 | 292 | 13575321 | 19.10 | 19.20 | 19.10 | 19.10 | 0.05 | -0.26% | 19.10 | 222 | 19.20 | 2 | 11.51 |
| 2014-03-24 | 1229 | 296039 | 104 | 5664286 | 19.05 | 19.25 | 19.05 | 19.15 | 0.05 | 0.26% | 19.10 | 167 | 19.15 | 5 | 11.54 |
| 2014-03-25 | 1229 | 176545 | 92 | 3405934 | 19.15 | 19.35 | 19.15 | 19.30 | 0.15 | 0.78% | 19.30 | 9 | 19.35 | 40 | 11.63 |
| 2014-03-26 | 1229 | 349994 | 156 | 6760331 | 19.30 | 19.40 | 19.25 | 19.35 | 0.05 | 0.26% | 19.35 | 30 | 19.40 | 32 | 11.66 |
| 2014-03-27 | 1229 | 283054 | 154 | 5478085 | 19.35 | 19.40 | 19.30 | 19.35 | 0.00 | 0% | 19.35 | 2 | 19.40 | 60 | 11.66 |
| 2014-03-28 | 1229 | 299957 | 133 | 5821969 | 19.45 | 19.50 | 19.30 | 19.30 | 0.05 | -0.26% | 19.30 | 57 | 19.35 | 1 | 11.63 |
| 2014-03-31 | 1229 | 450855 | 186 | 8761530 | 19.45 | 19.50 | 19.35 | 19.50 | 0.20 | 1.04% | 19.45 | 13 | 19.50 | 76 | 11.75 |
| 2014-04-01 | 1229 | 599820 | 248 | 11607666 | 19.45 | 19.45 | 19.30 | 19.40 | 0.10 | -0.51% | 19.35 | 24 | 19.40 | 14 | 12.44 |
| 2014-04-02 | 1229 | 357699 | 152 | 6947715 | 19.40 | 19.50 | 19.40 | 19.40 | 0.00 | 0% | 19.40 | 72 | 19.45 | 32 | 12.44 |
| 2014-04-03 | 1229 | 329853 | 188 | 6403449 | 19.40 | 19.45 | 19.35 | 19.35 | 0.05 | -0.26% | 19.35 | 36 | 19.45 | 51 | 12.40 |
| 2014-04-07 | 1229 | 261557 | 115 | 5059241 | 19.35 | 19.40 | 19.30 | 19.35 | 0.00 | 0% | 19.35 | 20 | 19.40 | 43 | 12.40 |
| 2014-04-08 | 1229 | 351804 | 173 | 6803368 | 19.35 | 19.40 | 19.30 | 19.35 | 0.00 | 0% | 19.35 | 3 | 19.40 | 49 | 12.40 |
| 2014-04-09 | 1229 | 307042 | 202 | 5944499 | 19.35 | 19.40 | 19.30 | 19.35 | 0.00 | 0% | 19.35 | 58 | 19.40 | 28 | 12.40 |
| 2014-04-10 | 1229 | 363831 | 242 | 7057462 | 19.40 | 19.45 | 19.35 | 19.40 | 0.05 | 0.26% | 19.35 | 107 | 19.40 | 71 | 12.44 |
| 2014-04-11 | 1229 | 682719 | 242 | 13200835 | 19.30 | 19.40 | 19.30 | 19.30 | 0.10 | -0.52% | 19.30 | 15 | 19.35 | 69 | 12.37 |
| 2014-04-14 | 1229 | 276352 | 155 | 5322701 | 19.30 | 19.30 | 19.25 | 19.25 | 0.05 | -0.26% | 19.25 | 15 | 19.30 | 64 | 12.34 |
| 2014-04-15 | 1229 | 188692 | 113 | 3644292 | 19.30 | 19.40 | 19.25 | 19.40 | 0.15 | 0.78% | 19.30 | 3 | 19.40 | 42 | 12.44 |
| 2014-04-16 | 1229 | 539079 | 279 | 10483720 | 19.40 | 19.50 | 19.35 | 19.45 | 0.05 | 0.26% | 19.40 | 34 | 19.45 | 16 | 12.47 |
| 2014-04-17 | 1229 | 326897 | 174 | 6373336 | 19.50 | 19.55 | 19.45 | 19.50 | 0.05 | 0.26% | 19.45 | 54 | 19.50 | 5 | 12.50 |
| 2014-04-18 | 1229 | 326746 | 119 | 6362868 | 19.50 | 19.55 | 19.45 | 19.45 | 0.05 | -0.26% | 19.45 | 25 | 19.50 | 103 | 12.47 |
| 2014-04-21 | 1229 | 272790 | 145 | 5286273 | 19.40 | 19.50 | 19.35 | 19.45 | 0.00 | 0% | 19.40 | 6 | 19.45 | 2 | 12.47 |
| 2014-04-22 | 1229 | 506988 | 208 | 9838906 | 19.30 | 19.50 | 19.30 | 19.35 | 0.10 | -0.51% | 19.35 | 36 | 19.45 | 27 | 12.40 |
| 2014-04-23 | 1229 | 241823 | 97 | 4691817 | 19.35 | 19.45 | 19.35 | 19.40 | 0.05 | 0.26% | 19.40 | 76 | 19.45 | 77 | 12.44 |
| 2014-04-24 | 1229 | 367190 | 146 | 7101600 | 19.40 | 19.40 | 19.30 | 19.30 | 0.10 | -0.52% | 19.30 | 127 | 19.40 | 34 | 12.37 |
| 2014-04-25 | 1229 | 1677341 | 721 | 31974888 | 19.30 | 19.35 | 18.90 | 18.90 | 0.40 | -2.07% | 18.90 | 21 | 19.00 | 6 | 12.12 |
| 2014-04-28 | 1229 | 693869 | 323 | 13097108 | 18.90 | 19.05 | 18.70 | 19.00 | 0.10 | 0.53% | 18.95 | 67 | 19.00 | 2 | 12.18 |
| 2014-04-29 | 1229 | 647256 | 214 | 12320744 | 19.05 | 19.15 | 19.00 | 19.00 | 0.00 | 0% | 18.95 | 67 | 19.00 | 47 | 12.18 |
| 2014-04-30 | 1229 | 375962 | 161 | 7176515 | 19.05 | 19.15 | 19.00 | 19.10 | 0.10 | 0.53% | 19.00 | 52 | 19.10 | 22 | 12.24 |
| 2014-05-02 | 1229 | 203423 | 93 | 3886237 | 19.10 | 19.20 | 19.10 | 19.10 | 0.00 | 0% | 19.10 | 19 | 19.15 | 20 | 12.24 |
| 2014-05-05 | 1229 | 284876 | 126 | 5443472 | 19.10 | 19.20 | 19.05 | 19.20 | 0.10 | 0.52% | 19.15 | 3 | 19.20 | 13 | 12.31 |
| 2014-05-06 | 1229 | 265679 | 95 | 5076815 | 19.20 | 19.20 | 19.05 | 19.20 | 0.00 | 0% | 19.15 | 3 | 19.20 | 21 | 12.31 |
| 2014-05-07 | 1229 | 224916 | 86 | 4317333 | 19.20 | 19.30 | 19.10 | 19.30 | 0.10 | 0.52% | 19.20 | 62 | 19.30 | 23 | 12.37 |
| 2014-05-08 | 1229 | 252334 | 96 | 4840033 | 19.30 | 19.30 | 19.10 | 19.20 | 0.10 | -0.52% | 19.20 | 29 | 19.25 | 16 | 12.31 |
| 2014-05-09 | 1229 | 547173 | 172 | 10494655 | 19.45 | 19.45 | 19.00 | 19.15 | 0.05 | -0.26% | 19.15 | 9 | 19.20 | 10 | 12.28 |
| 2014-05-12 | 1229 | 425448 | 137 | 8191525 | 19.20 | 19.35 | 19.15 | 19.15 | 0.00 | 0% | 19.15 | 5 | 19.20 | 1 | 12.28 |
| 2014-05-13 | 1229 | 276037 | 117 | 5280745 | 19.15 | 19.25 | 19.10 | 19.10 | 0.05 | -0.26% | 19.10 | 17 | 19.15 | 13 | 12.24 |
| 2014-05-14 | 1229 | 254530 | 128 | 4888189 | 19.20 | 19.25 | 19.15 | 19.15 | 0.05 | 0.26% | 19.15 | 93 | 19.25 | 55 | 12.28 |
| 2014-05-15 | 1229 | 5201952 | 1692 | 105044153 | 20.40 | 20.45 | 19.80 | 20.35 | 1.20 | 6.27% | 20.30 | 6 | 20.35 | 53 | 9.83 |
| 2014-05-16 | 1229 | 2258968 | 812 | 45691590 | 20.30 | 20.35 | 20.10 | 20.15 | 0.20 | -0.98% | 20.10 | 117 | 20.15 | 5 | 9.73 |
| 2014-05-19 | 1229 | 4589363 | 1498 | 94942233 | 20.25 | 20.90 | 20.25 | 20.80 | 0.65 | 3.23% | 20.75 | 57 | 20.80 | 1 | 10.05 |
| 2014-05-20 | 1229 | 5027278 | 1660 | 105249222 | 21.00 | 21.30 | 20.60 | 20.65 | 0.15 | -0.72% | 20.65 | 22 | 20.70 | 20 | 9.98 |
| 2014-05-21 | 1229 | 4075284 | 1138 | 84164143 | 20.60 | 20.90 | 20.55 | 20.65 | 0.00 | 0% | 20.65 | 16 | 20.70 | 22 | 9.98 |
| 2014-05-22 | 1229 | 3179578 | 1109 | 66755242 | 20.90 | 21.15 | 20.80 | 21.00 | 0.35 | 1.69% | 21.00 | 1 | 21.05 | 96 | 10.14 |
| 2014-05-23 | 1229 | 2708635 | 821 | 56423365 | 21.10 | 21.15 | 20.75 | 20.80 | 0.20 | -0.95% | 20.75 | 220 | 20.80 | 128 | 10.05 |
| 2014-05-26 | 1229 | 2873704 | 817 | 59448544 | 20.95 | 20.95 | 20.60 | 20.60 | 0.20 | -0.96% | 20.60 | 122 | 20.70 | 114 | 9.95 |
| 2014-05-27 | 1229 | 2574690 | 719 | 53546151 | 20.70 | 20.95 | 20.70 | 20.75 | 0.15 | 0.73% | 20.75 | 51 | 20.80 | 92 | 10.02 |
| 2014-05-28 | 1229 | 2082641 | 680 | 43159921 | 20.80 | 20.85 | 20.65 | 20.75 | 0.00 | 0% | 20.70 | 40 | 20.75 | 35 | 10.02 |
| 2014-05-29 | 1229 | 1588010 | 550 | 32803749 | 20.70 | 20.75 | 20.60 | 20.65 | 0.10 | -0.48% | 20.60 | 287 | 20.65 | 68 | 9.98 |
| 2014-05-30 | 1229 | 1829244 | 594 | 37877012 | 20.65 | 20.80 | 20.65 | 20.70 | 0.05 | 0.24% | 20.70 | 39 | 20.75 | 53 | 10.00 |
| 2014-06-03 | 1229 | 1807862 | 610 | 37353056 | 20.75 | 20.80 | 20.55 | 20.60 | 0.10 | -0.48% | 20.60 | 9 | 20.65 | 220 | 9.95 |
| 2014-06-04 | 1229 | 800264 | 377 | 16518311 | 20.60 | 20.70 | 20.60 | 20.65 | 0.05 | 0.24% | 20.60 | 236 | 20.65 | 6 | 9.98 |
| 2014-06-05 | 1229 | 3080910 | 917 | 63981723 | 20.65 | 20.95 | 20.65 | 20.80 | 0.15 | 0.73% | 20.75 | 117 | 20.80 | 98 | 10.05 |
| 2014-06-06 | 1229 | 9051245 | 2414 | 192350843 | 20.90 | 21.60 | 20.80 | 21.50 | 0.70 | 3.37% | 21.45 | 101 | 21.50 | 8 | 10.39 |
| 2014-06-09 | 1229 | 2552165 | 928 | 54529556 | 21.50 | 21.55 | 21.15 | 21.40 | 0.10 | -0.47% | 21.35 | 67 | 21.40 | 12 | 10.34 |
| 2014-06-10 | 1229 | 2175859 | 651 | 46298653 | 21.40 | 21.45 | 21.20 | 21.25 | 0.15 | -0.7% | 21.25 | 163 | 21.30 | 10 | 10.27 |
| 2014-06-11 | 1229 | 1677001 | 629 | 35748562 | 21.25 | 21.45 | 21.20 | 21.35 | 0.10 | 0.47% | 21.30 | 15 | 21.35 | 25 | 10.31 |
| 2014-06-12 | 1229 | 1244329 | 505 | 26489160 | 21.40 | 21.40 | 21.20 | 21.25 | 0.10 | -0.47% | 21.25 | 166 | 21.30 | 4 | 10.27 |
| 2014-06-13 | 1229 | 1928201 | 698 | 41019095 | 21.25 | 21.35 | 21.15 | 21.25 | 0.00 | 0% | 21.25 | 55 | 21.30 | 1 | 10.27 |
| 2014-06-16 | 1229 | 1691443 | 537 | 35966557 | 21.30 | 21.40 | 21.15 | 21.20 | 0.05 | -0.24% | 21.20 | 89 | 21.25 | 24 | 10.24 |
| 2014-06-17 | 1229 | 2088237 | 674 | 44305395 | 21.20 | 21.30 | 21.10 | 21.15 | 0.05 | -0.24% | 21.15 | 62 | 21.20 | 11 | 10.22 |
| 2014-06-18 | 1229 | 2825362 | 1249 | 59878676 | 21.15 | 21.35 | 21.05 | 21.25 | 0.10 | 0.47% | 21.25 | 62 | 21.30 | 30 | 10.27 |
| 2014-06-19 | 1229 | 2691820 | 802 | 56919899 | 21.25 | 21.30 | 21.00 | 21.10 | 0.15 | -0.71% | 21.10 | 27 | 21.15 | 12 | 10.19 |
| 2014-06-20 | 1229 | 1912125 | 716 | 40754289 | 21.20 | 21.45 | 21.15 | 21.20 | 0.10 | 0.47% | 21.20 | 168 | 21.25 | 11 | 10.24 |
| 2014-06-23 | 1229 | 2717524 | 913 | 56939341 | 21.20 | 21.30 | 20.45 | 20.85 | 0.35 | -1.65% | 20.85 | 9 | 20.90 | 190 | 10.07 |
| 2014-06-24 | 1229 | 1525792 | 564 | 31754275 | 20.85 | 20.95 | 20.70 | 20.85 | 0.00 | 0% | 20.85 | 43 | 20.90 | 19 | 10.07 |
| 2014-06-25 | 1229 | 1015121 | 411 | 21102504 | 20.85 | 20.85 | 20.75 | 20.85 | 0.00 | 0% | 20.80 | 74 | 20.85 | 16 | 10.07 |
| 2014-06-26 | 1229 | 1518679 | 563 | 31876167 | 20.85 | 21.10 | 20.85 | 21.00 | 0.15 | 0.72% | 20.95 | 66 | 21.00 | 201 | 10.14 |
| 2014-06-27 | 1229 | 1301302 | 379 | 27348869 | 21.00 | 21.10 | 20.95 | 21.00 | 0.00 | 0% | 21.00 | 49 | 21.05 | 34 | 10.14 |
| 2014-06-30 | 1229 | 2136724 | 599 | 44776775 | 21.00 | 21.05 | 20.90 | 21.00 | 0.00 | 0% | 20.95 | 38 | 21.00 | 119 | 10.14 |
| 2014-07-01 | 1229 | 2759745 | 818 | 58459140 | 21.05 | 21.30 | 21.00 | 21.25 | 0.25 | 1.19% | 21.25 | 63 | 21.30 | 183 | 10.27 |
| 2014-07-02 | 1229 | 1809603 | 607 | 38110688 | 21.25 | 21.25 | 20.90 | 20.95 | 0.30 | -1.41% | 20.95 | 12 | 21.00 | 21 | 10.12 |
| 2014-07-03 | 1229 | 771104 | 343 | 16141712 | 20.95 | 21.00 | 20.90 | 20.90 | 0.05 | -0.24% | 20.90 | 141 | 20.95 | 7 | 10.10 |
| 2014-07-04 | 1229 | 827831 | 291 | 17297116 | 20.90 | 20.95 | 20.85 | 20.85 | 0.05 | -0.24% | 20.85 | 135 | 20.90 | 53 | 10.07 |
| 2014-07-07 | 1229 | 756998 | 299 | 15785153 | 20.80 | 20.90 | 20.80 | 20.85 | 0.00 | 0% | 20.85 | 13 | 20.90 | 126 | 10.07 |
| 2014-07-08 | 1229 | 631199 | 274 | 13163917 | 20.70 | 20.95 | 20.70 | 20.85 | 0.00 | 0% | 20.85 | 12 | 20.90 | 111 | 10.07 |
| 2014-07-09 | 1229 | 755595 | 257 | 15734390 | 20.80 | 20.90 | 20.80 | 20.80 | 0.05 | -0.24% | 20.80 | 14 | 20.85 | 60 | 10.05 |
| 2014-07-10 | 1229 | 922964 | 370 | 19224691 | 20.80 | 20.90 | 20.75 | 20.85 | 0.05 | 0.24% | 20.80 | 43 | 20.85 | 69 | 10.07 |
| 2014-07-11 | 1229 | 1335139 | 549 | 27684156 | 20.85 | 20.85 | 20.60 | 20.65 | 0.20 | -0.96% | 20.65 | 99 | 20.70 | 107 | 9.98 |
| 2014-07-14 | 1229 | 1113637 | 526 | 23196159 | 20.70 | 20.95 | 20.65 | 20.90 | 0.25 | 1.21% | 20.90 | 57 | 20.95 | 148 | 10.10 |
| 2014-07-15 | 1229 | 2557599 | 636 | 53774195 | 20.95 | 21.15 | 20.80 | 21.15 | 0.25 | 1.2% | 21.10 | 32 | 21.15 | 16 | 10.22 |
| 2014-07-16 | 1229 | 1930615 | 632 | 40806815 | 21.15 | 21.20 | 21.05 | 21.05 | 0.10 | -0.47% | 21.00 | 132 | 21.05 | 1 | 10.17 |
| 2014-07-17 | 1229 | 2009823 | 711 | 42688860 | 21.05 | 21.40 | 21.05 | 21.10 | 0.05 | 0.24% | 21.10 | 2 | 21.15 | 12 | 10.19 |
| 2014-07-18 | 1229 | 2000654 | 675 | 42441682 | 21.10 | 21.30 | 21.10 | 21.25 | 0.15 | 0.71% | 21.20 | 203 | 21.25 | 43 | 10.27 |
| 2014-07-21 | 1229 | 9324145 | 2456 | 203278135 | 21.30 | 22.15 | 21.30 | 21.75 | 0.50 | 2.35% | 21.70 | 17 | 21.75 | 138 | 10.51 |
| 2014-07-22 | 1229 | 2334112 | 929 | 50627352 | 21.75 | 21.85 | 21.60 | 21.65 | 0.10 | -0.46% | 21.60 | 253 | 21.65 | 13 | 10.46 |
| 2014-07-24 | 1229 | 1409868 | 624 | 30575186 | 21.65 | 21.80 | 21.60 | 21.70 | 0.05 | 0.23% | 21.65 | 17 | 21.70 | 20 | 10.48 |
| 2014-07-25 | 1229 | 1586052 | 673 | 34415013 | 21.75 | 21.80 | 21.65 | 21.65 | 0.05 | -0.23% | 21.65 | 84 | 21.70 | 27 | 10.46 |
| 2014-07-28 | 1229 | 5040976 | 1806 | 111361810 | 21.70 | 22.35 | 21.70 | 22.00 | 0.35 | 1.62% | 22.00 | 48 | 22.05 | 7 | 10.63 |
| 2014-07-29 | 1229 | 3181612 | 1032 | 70117841 | 22.10 | 22.20 | 21.85 | 21.95 | 0.05 | -0.23% | 21.95 | 23 | 22.00 | 4 | 10.60 |
| 2014-07-30 | 1229 | 2015861 | 642 | 44502134 | 22.10 | 22.15 | 22.00 | 22.05 | 0.10 | 0.46% | 22.00 | 50 | 22.05 | 5 | 10.65 |
| 2014-07-31 | 1229 | 2448061 | 830 | 53225565 | 22.05 | 22.05 | 21.50 | 21.70 | 0.35 | -1.59% | 21.65 | 296 | 21.70 | 74 | 10.48 |
| 2014-08-01 | 1229 | 1478145 | 528 | 31745964 | 21.30 | 21.60 | 21.30 | 21.55 | 0.15 | -0.69% | 21.50 | 65 | 21.55 | 58 | 10.41 |
| 2014-08-04 | 1229 | 3154350 | 864 | 67074162 | 21.60 | 21.65 | 21.05 | 21.20 | 0.35 | -1.62% | 21.15 | 158 | 21.20 | 79 | 10.24 |
| 2014-08-05 | 1229 | 3509314 | 951 | 73896619 | 21.20 | 21.40 | 20.90 | 21.00 | 0.20 | -0.94% | 21.00 | 6 | 21.10 | 28 | 10.14 |
| 2014-08-06 | 1229 | 3105179 | 902 | 64925090 | 21.00 | 21.10 | 20.75 | 20.90 | 0.10 | -0.48% | 20.85 | 37 | 20.90 | 210 | 10.10 |
| 2014-08-07 | 1229 | 1612444 | 669 | 32349253 | 20.00 | 20.20 | 19.95 | 20.05 | 0.00 | -4.07% | 20.05 | 10 | 20.10 | 22 | 9.69 |
| 2014-08-08 | 1229 | 1488591 | 632 | 29638771 | 20.05 | 20.05 | 19.80 | 19.85 | 0.20 | -1% | 19.85 | 3 | 19.90 | 7 | 9.59 |
| 2014-08-11 | 1229 | 905946 | 357 | 18000423 | 19.90 | 20.00 | 19.70 | 19.95 | 0.10 | 0.5% | 19.90 | 5 | 19.95 | 29 | 9.64 |
| 2014-08-12 | 1229 | 662800 | 331 | 13166713 | 19.95 | 19.95 | 19.80 | 19.90 | 0.05 | -0.25% | 19.85 | 8 | 19.90 | 86 | 9.61 |
| 2014-08-13 | 1229 | 1095187 | 372 | 21922442 | 19.90 | 20.10 | 19.80 | 20.10 | 0.20 | 1.01% | 20.05 | 83 | 20.10 | 2 | 9.71 |
| 2014-08-14 | 1229 | 2784158 | 880 | 57098642 | 20.50 | 20.70 | 20.30 | 20.30 | 0.20 | 1% | 20.30 | 197 | 20.35 | 3 | 9.81 |
| 2014-08-15 | 1229 | 1085877 | 376 | 22139437 | 20.40 | 20.45 | 20.30 | 20.40 | 0.10 | 0.49% | 20.40 | 221 | 20.45 | 158 | 9.19 |
| 2014-08-18 | 1229 | 1494930 | 487 | 30571269 | 20.50 | 20.50 | 20.35 | 20.50 | 0.10 | 0.49% | 20.45 | 21 | 20.50 | 12 | 9.23 |
| 2014-08-19 | 1229 | 1016000 | 373 | 20810944 | 20.55 | 20.60 | 20.35 | 20.45 | 0.05 | -0.24% | 20.40 | 37 | 20.45 | 3 | 9.21 |
| 2014-08-20 | 1229 | 882349 | 347 | 18093663 | 20.50 | 20.55 | 20.40 | 20.50 | 0.05 | 0.24% | 20.45 | 69 | 20.50 | 32 | 9.23 |
| 2014-08-21 | 1229 | 833025 | 364 | 16982499 | 20.50 | 20.55 | 20.30 | 20.30 | 0.20 | -0.98% | 20.30 | 40 | 20.35 | 5 | 9.14 |
| 2014-08-22 | 1229 | 923762 | 459 | 18882419 | 20.35 | 20.50 | 20.35 | 20.50 | 0.20 | 0.99% | 20.45 | 17 | 20.50 | 188 | 9.23 |
| 2014-08-25 | 1229 | 600342 | 335 | 12291887 | 20.50 | 20.55 | 20.40 | 20.50 | 0.00 | 0% | 20.45 | 22 | 20.50 | 142 | 9.23 |
| 2014-08-26 | 1229 | 2083165 | 631 | 43026679 | 20.50 | 20.75 | 20.45 | 20.70 | 0.20 | 0.98% | 20.65 | 123 | 20.70 | 87 | 9.32 |
| 2014-08-27 | 1229 | 1796164 | 631 | 37367686 | 20.75 | 20.90 | 20.70 | 20.80 | 0.10 | 0.48% | 20.75 | 34 | 20.80 | 77 | 9.37 |
| 2014-08-28 | 1229 | 769661 | 293 | 16025843 | 20.80 | 20.90 | 20.75 | 20.85 | 0.05 | 0.24% | 20.80 | 32 | 20.85 | 36 | 9.39 |
| 2014-08-29 | 1229 | 986581 | 417 | 20629577 | 20.85 | 20.95 | 20.80 | 20.95 | 0.10 | 0.48% | 20.90 | 5 | 20.95 | 87 | 9.44 |
| 2014-09-01 | 1229 | 1231139 | 399 | 25763134 | 20.90 | 21.00 | 20.80 | 20.85 | 0.10 | -0.48% | 20.85 | 2 | 20.90 | 14 | 9.39 |
| 2014-09-02 | 1229 | 1018359 | 447 | 21177771 | 20.85 | 20.90 | 20.70 | 20.70 | 0.15 | -0.72% | 20.65 | 156 | 20.70 | 7 | 9.32 |
| 2014-09-03 | 1229 | 803199 | 334 | 16740775 | 20.75 | 20.90 | 20.75 | 20.90 | 0.20 | 0.97% | 20.85 | 126 | 20.90 | 86 | 9.41 |
| 2014-09-04 | 1229 | 627075 | 253 | 13067905 | 20.90 | 20.90 | 20.75 | 20.75 | 0.15 | -0.72% | 20.75 | 140 | 20.85 | 1 | 9.35 |
| 2014-09-05 | 1229 | 1098943 | 344 | 22737263 | 20.75 | 20.75 | 20.65 | 20.75 | 0.00 | 0% | 20.70 | 8 | 20.75 | 135 | 9.35 |
| 2014-09-09 | 1229 | 1374395 | 334 | 28486017 | 20.65 | 20.85 | 20.65 | 20.75 | 0.00 | 0% | 20.70 | 309 | 20.75 | 53 | 9.35 |
| 2014-09-10 | 1229 | 392442 | 170 | 8139494 | 20.80 | 20.85 | 20.70 | 20.80 | 0.05 | 0.24% | 20.75 | 117 | 20.80 | 58 | 9.37 |
| 2014-09-11 | 1229 | 717366 | 277 | 14840298 | 20.80 | 20.80 | 20.60 | 20.65 | 0.15 | -0.72% | 20.65 | 4 | 20.70 | 24 | 9.30 |
| 2014-09-12 | 1229 | 1793192 | 533 | 36690790 | 20.65 | 20.65 | 20.35 | 20.40 | 0.25 | -1.21% | 20.40 | 1 | 20.45 | 32 | 9.19 |
| 2014-09-15 | 1229 | 692076 | 320 | 14069136 | 20.50 | 20.50 | 20.25 | 20.30 | 0.10 | -0.49% | 20.30 | 96 | 20.40 | 44 | 9.14 |
| 2014-09-16 | 1229 | 482037 | 203 | 9771390 | 20.40 | 20.40 | 20.20 | 20.20 | 0.10 | -0.49% | 20.20 | 97 | 20.30 | 32 | 9.10 |
| 2014-09-17 | 1229 | 824097 | 584 | 16708948 | 20.30 | 20.40 | 20.15 | 20.20 | 0.00 | 0% | 20.20 | 107 | 20.30 | 9 | 9.10 |
| 2014-09-18 | 1229 | 470390 | 271 | 9535621 | 20.20 | 20.35 | 20.20 | 20.20 | 0.00 | 0% | 20.20 | 108 | 20.30 | 57 | 9.10 |
| 2014-09-19 | 1229 | 588745 | 195 | 11949939 | 20.25 | 20.40 | 20.25 | 20.30 | 0.10 | 0.5% | 20.25 | 40 | 20.30 | 1 | 9.14 |
| 2014-09-22 | 1229 | 1294289 | 730 | 26033305 | 20.25 | 20.25 | 20.05 | 20.10 | 0.20 | -0.99% | 20.10 | 31 | 20.20 | 60 | 9.05 |
| 2014-09-23 | 1229 | 646309 | 241 | 13072718 | 20.10 | 20.35 | 20.10 | 20.20 | 0.10 | 0.5% | 20.20 | 167 | 20.25 | 35 | 9.10 |
| 2014-09-24 | 1229 | 430744 | 289 | 8697127 | 20.20 | 20.25 | 20.10 | 20.25 | 0.05 | 0.25% | 20.20 | 21 | 20.25 | 60 | 9.12 |
| 2014-09-25 | 1229 | 954697 | 398 | 19178557 | 20.25 | 20.30 | 20.00 | 20.10 | 0.15 | -0.74% | 20.05 | 23 | 20.10 | 6 | 9.05 |
| 2014-09-26 | 1229 | 785070 | 334 | 15767700 | 20.00 | 20.15 | 19.95 | 20.05 | 0.05 | -0.25% | 20.00 | 239 | 20.05 | 5 | 9.03 |
| 2014-09-29 | 1229 | 861459 | 326 | 17236230 | 20.05 | 20.10 | 19.95 | 19.95 | 0.10 | -0.5% | 19.95 | 53 | 20.00 | 40 | 8.99 |
| 2014-09-30 | 1229 | 748463 | 499 | 15024772 | 19.95 | 20.30 | 19.85 | 20.30 | 0.35 | 1.75% | 20.20 | 7 | 20.30 | 71 | 9.14 |
| 2014-10-01 | 1229 | 689662 | 298 | 13975051 | 20.30 | 20.35 | 20.15 | 20.30 | 0.00 | 0% | 20.25 | 62 | 20.30 | 15 | 9.14 |
| 2014-10-02 | 1229 | 460017 | 266 | 9275488 | 20.20 | 20.25 | 20.10 | 20.20 | 0.10 | -0.49% | 20.10 | 25 | 20.20 | 29 | 9.10 |
| 2014-10-03 | 1229 | 567033 | 285 | 11434512 | 20.10 | 20.30 | 20.10 | 20.20 | 0.00 | 0% | 20.15 | 60 | 20.20 | 66 | 9.10 |
| 2014-10-06 | 1229 | 741770 | 411 | 14909296 | 20.20 | 20.30 | 20.00 | 20.20 | 0.00 | 0% | 20.15 | 2 | 20.20 | 36 | 9.10 |
| 2014-10-07 | 1229 | 438520 | 253 | 8802000 | 20.10 | 20.15 | 20.00 | 20.15 | 0.05 | -0.25% | 20.15 | 3 | 20.20 | 72 | 9.08 |
| 2014-10-08 | 1229 | 385074 | 207 | 7736129 | 20.05 | 20.15 | 20.05 | 20.10 | 0.05 | -0.25% | 20.10 | 62 | 20.15 | 68 | 9.05 |
| 2014-10-09 | 1229 | 1126383 | 469 | 22624826 | 20.10 | 20.20 | 20.00 | 20.20 | 0.10 | 0.5% | 20.10 | 5 | 20.20 | 69 | 9.10 |
| 2014-10-13 | 1229 | 1561335 | 772 | 30939094 | 20.00 | 20.00 | 19.65 | 19.70 | 0.50 | -2.48% | 19.70 | 11 | 19.75 | 52 | 8.87 |
| 2014-10-14 | 1229 | 765558 | 399 | 15059412 | 19.70 | 19.80 | 19.60 | 19.70 | 0.00 | 0% | 19.70 | 37 | 19.75 | 50 | 8.87 |
| 2014-10-15 | 1229 | 1837767 | 879 | 35715240 | 19.70 | 19.70 | 19.30 | 19.30 | 0.40 | -2.03% | 19.25 | 152 | 19.35 | 12 | 8.69 |
| 2014-10-16 | 1229 | 2136928 | 853 | 40773954 | 19.20 | 19.35 | 18.90 | 19.25 | 0.05 | -0.26% | 19.25 | 4 | 19.35 | 10 | 8.67 |
| 2014-10-17 | 1229 | 1508867 | 678 | 28854773 | 19.30 | 19.30 | 19.00 | 19.00 | 0.25 | -1.3% | 19.00 | 64 | 19.05 | 319 | 8.56 |
| 2014-10-20 | 1229 | 1562120 | 603 | 30236317 | 19.10 | 19.50 | 19.10 | 19.45 | 0.45 | 2.37% | 19.45 | 26 | 19.50 | 13 | 8.76 |
| 2014-10-21 | 1229 | 616511 | 310 | 11949935 | 19.45 | 19.50 | 19.30 | 19.45 | 0.00 | 0% | 19.40 | 72 | 19.50 | 47 | 8.76 |
| 2014-10-22 | 1229 | 885228 | 333 | 17255198 | 19.50 | 19.55 | 19.45 | 19.55 | 0.10 | 0.51% | 19.50 | 83 | 19.55 | 16 | 8.81 |
| 2014-10-23 | 1229 | 501207 | 222 | 9779813 | 19.50 | 19.60 | 19.45 | 19.50 | 0.05 | -0.26% | 19.50 | 21 | 19.55 | 3 | 8.78 |
| 2014-10-24 | 1229 | 492789 | 288 | 9531284 | 19.55 | 19.55 | 19.25 | 19.30 | 0.20 | -1.03% | 19.30 | 8 | 19.35 | 4 | 8.69 |
| 2014-10-27 | 1229 | 443010 | 244 | 8521785 | 19.30 | 19.40 | 19.10 | 19.15 | 0.15 | -0.78% | 19.15 | 3 | 19.20 | 14 | 8.63 |
| 2014-10-28 | 1229 | 1022406 | 376 | 19613969 | 19.35 | 19.40 | 19.05 | 19.15 | 0.00 | 0% | 19.15 | 17 | 19.25 | 41 | 8.63 |
| 2014-10-29 | 1229 | 771095 | 319 | 14930042 | 19.30 | 19.45 | 19.20 | 19.40 | 0.25 | 1.31% | 19.35 | 74 | 19.40 | 2 | 8.74 |
| 2014-10-30 | 1229 | 302082 | 165 | 5872637 | 19.45 | 19.50 | 19.35 | 19.50 | 0.10 | 0.52% | 19.45 | 11 | 19.50 | 62 | 8.78 |
| 2014-10-31 | 1229 | 635840 | 309 | 12485686 | 19.50 | 19.75 | 19.50 | 19.75 | 0.25 | 1.28% | 19.75 | 9 | 19.80 | 183 | 8.90 |
| 2014-11-03 | 1229 | 760788 | 298 | 15008321 | 19.80 | 19.80 | 19.60 | 19.70 | 0.05 | -0.25% | 19.70 | 21 | 19.75 | 65 | 8.87 |
| 2014-11-04 | 1229 | 439782 | 169 | 8634627 | 19.70 | 19.75 | 19.55 | 19.65 | 0.05 | -0.25% | 19.65 | 13 | 19.70 | 34 | 8.85 |
| 2014-11-05 | 1229 | 310578 | 148 | 6108723 | 19.65 | 19.70 | 19.60 | 19.65 | 0.00 | 0% | 19.65 | 4 | 19.70 | 3 | 8.85 |
| 2014-11-06 | 1229 | 325219 | 126 | 6408389 | 19.65 | 19.75 | 19.60 | 19.65 | 0.00 | 0% | 19.65 | 6 | 19.70 | 79 | 8.85 |
| 2014-11-07 | 1229 | 220043 | 92 | 4322039 | 19.70 | 19.70 | 19.55 | 19.60 | 0.05 | -0.25% | 19.60 | 135 | 19.70 | 35 | 8.83 |
| 2014-11-10 | 1229 | 369040 | 154 | 7283232 | 19.70 | 19.80 | 19.65 | 19.80 | 0.20 | 1.02% | 19.75 | 24 | 19.80 | 62 | 8.92 |
| 2014-11-11 | 1229 | 591729 | 265 | 11748845 | 19.80 | 19.95 | 19.70 | 19.85 | 0.05 | 0.25% | 19.80 | 32 | 19.85 | 21 | 8.94 |
| 2014-11-12 | 1229 | 502351 | 266 | 9939597 | 19.95 | 19.95 | 19.70 | 19.75 | 0.10 | -0.5% | 19.75 | 23 | 19.80 | 5 | 8.90 |
| 2014-11-13 | 1229 | 420550 | 164 | 8299085 | 19.75 | 19.85 | 19.65 | 19.80 | 0.05 | 0.25% | 19.70 | 12 | 19.80 | 597 | 8.92 |
| 2014-11-14 | 1229 | 1125847 | 299 | 22435418 | 19.90 | 20.00 | 19.85 | 19.90 | 0.10 | 0.51% | 19.90 | 76 | 19.95 | 67 | 8.88 |
| 2014-11-17 | 1229 | 460512 | 207 | 9134306 | 19.90 | 19.90 | 19.75 | 19.85 | 0.05 | -0.25% | 19.80 | 19 | 19.85 | 32 | 8.86 |
| 2014-11-18 | 1229 | 470029 | 211 | 9301371 | 19.85 | 19.90 | 19.70 | 19.90 | 0.05 | 0.25% | 19.80 | 1 | 19.90 | 107 | 8.88 |
| 2014-11-19 | 1229 | 350484 | 159 | 6955678 | 19.90 | 19.90 | 19.80 | 19.80 | 0.10 | -0.5% | 19.75 | 88 | 19.80 | 4 | 8.84 |
| 2014-11-20 | 1229 | 376415 | 209 | 7459040 | 19.80 | 19.90 | 19.75 | 19.80 | 0.00 | 0% | 19.80 | 11 | 19.85 | 16 | 8.84 |
| 2014-11-21 | 1229 | 230979 | 143 | 4577928 | 19.80 | 19.90 | 19.80 | 19.80 | 0.00 | 0% | 19.80 | 102 | 19.85 | 10 | 8.84 |
| 2014-11-24 | 1229 | 1208340 | 498 | 24233652 | 19.90 | 20.20 | 19.85 | 20.20 | 0.40 | 2.02% | 20.15 | 2 | 20.20 | 200 | 9.02 |
| 2014-11-25 | 1229 | 566119 | 241 | 11364464 | 20.20 | 20.20 | 20.00 | 20.00 | 0.20 | -0.99% | 20.00 | 51 | 20.10 | 2 | 8.93 |
| 2014-11-26 | 1229 | 391308 | 214 | 7840060 | 20.00 | 20.10 | 20.00 | 20.05 | 0.05 | 0.25% | 20.05 | 15 | 20.10 | 59 | 8.95 |
| 2014-11-27 | 1229 | 413713 | 218 | 8274529 | 20.00 | 20.10 | 19.95 | 20.00 | 0.05 | -0.25% | 20.00 | 4 | 20.05 | 51 | 8.93 |
| 2014-11-28 | 1229 | 793897 | 286 | 15853193 | 20.00 | 20.15 | 19.85 | 19.90 | 0.10 | -0.5% | 19.90 | 113 | 20.00 | 54 | 8.88 |
| 2014-12-01 | 1229 | 1007174 | 320 | 19966138 | 19.80 | 19.90 | 19.75 | 19.80 | 0.10 | -0.5% | 19.80 | 181 | 19.90 | 69 | 8.84 |
| 2014-12-02 | 1229 | 938128 | 213 | 18603386 | 19.80 | 20.00 | 19.75 | 20.00 | 0.20 | 1.01% | 19.95 | 2 | 20.00 | 263 | 8.93 |
| 2014-12-03 | 1229 | 386573 | 193 | 7731673 | 20.00 | 20.10 | 19.90 | 20.00 | 0.00 | 0% | 20.00 | 90 | 20.05 | 47 | 8.93 |
| 2014-12-04 | 1229 | 588690 | 354 | 11847070 | 20.10 | 20.20 | 20.05 | 20.20 | 0.20 | 1% | 20.15 | 2 | 20.20 | 295 | 9.02 |
| 2014-12-05 | 1229 | 1605357 | 512 | 32678158 | 20.20 | 20.50 | 20.10 | 20.40 | 0.20 | 0.99% | 20.40 | 21 | 20.45 | 11 | 9.11 |
| 2014-12-08 | 1229 | 517571 | 259 | 10604872 | 20.50 | 20.55 | 20.40 | 20.50 | 0.10 | 0.49% | 20.45 | 78 | 20.50 | 46 | 9.15 |
| 2014-12-09 | 1229 | 372545 | 228 | 7585705 | 20.40 | 20.45 | 20.30 | 20.30 | 0.20 | -0.98% | 20.30 | 29 | 20.35 | 7 | 9.06 |
| 2014-12-10 | 1229 | 603882 | 239 | 12206317 | 20.25 | 20.35 | 20.10 | 20.20 | 0.10 | -0.49% | 20.15 | 2 | 20.20 | 7 | 9.02 |
| 2014-12-11 | 1229 | 427716 | 225 | 8598395 | 20.10 | 20.15 | 20.05 | 20.05 | 0.15 | -0.74% | 20.05 | 65 | 20.15 | 1 | 8.95 |
| 2014-12-12 | 1229 | 375498 | 178 | 7578525 | 20.05 | 20.25 | 20.05 | 20.25 | 0.20 | 1% | 20.20 | 15 | 20.25 | 22 | 9.04 |
| 2014-12-15 | 1229 | 298930 | 154 | 6025087 | 20.25 | 20.25 | 20.10 | 20.15 | 0.10 | -0.49% | 20.15 | 25 | 20.20 | 21 | 9.00 |
| 2014-12-16 | 1229 | 512000 | 317 | 10374945 | 20.15 | 20.30 | 20.15 | 20.20 | 0.05 | 0.25% | 20.20 | 84 | 20.25 | 5 | 9.02 |
| 2014-12-17 | 1229 | 1026385 | 630 | 20598107 | 20.20 | 20.30 | 19.90 | 19.90 | 0.30 | -1.49% | 19.90 | 87 | 20.10 | 46 | 8.88 |
| 2014-12-18 | 1229 | 244795 | 137 | 4916150 | 20.00 | 20.15 | 20.00 | 20.10 | 0.20 | 1.01% | 20.05 | 3 | 20.10 | 2 | 8.97 |
| 2014-12-19 | 1229 | 503488 | 279 | 10101828 | 20.20 | 20.20 | 20.00 | 20.10 | 0.00 | 0% | 20.05 | 2 | 20.10 | 2 | 8.97 |
| 2014-12-22 | 1229 | 1632114 | 531 | 33247899 | 20.10 | 20.45 | 20.10 | 20.25 | 0.15 | 0.75% | 20.25 | 86 | 20.30 | 15 | 9.04 |
| 2014-12-23 | 1229 | 846679 | 318 | 17220509 | 20.30 | 20.45 | 20.20 | 20.35 | 0.10 | 0.49% | 20.30 | 4 | 20.35 | 1 | 9.08 |
| 2014-12-24 | 1229 | 1696006 | 567 | 34782864 | 20.25 | 20.65 | 20.25 | 20.50 | 0.15 | 0.74% | 20.50 | 43 | 20.60 | 41 | 9.15 |
| 2014-12-25 | 1229 | 763080 | 373 | 15638828 | 20.60 | 20.60 | 20.40 | 20.50 | 0.00 | 0% | 20.50 | 4 | 20.55 | 1 | 9.15 |
| 2014-12-26 | 1229 | 354331 | 173 | 7260758 | 20.60 | 20.60 | 20.45 | 20.45 | 0.05 | -0.24% | 20.45 | 10 | 20.50 | 5 | 9.13 |
| 2014-12-27 | 1229 | 395288 | 202 | 8087634 | 20.55 | 20.55 | 20.40 | 20.45 | 0.00 | 0% | 20.45 | 8 | 20.50 | 7 | 9.13 |
| 2014-12-29 | 1229 | 596973 | 261 | 12205846 | 20.45 | 20.55 | 20.40 | 20.40 | 0.05 | -0.24% | 20.35 | 79 | 20.50 | 21 | 9.11 |
| 2014-12-30 | 1229 | 274440 | 186 | 5597147 | 20.40 | 20.50 | 20.35 | 20.40 | 0.00 | 0% | 20.35 | 31 | 20.40 | 6 | 9.11 |
| 2014-12-31 | 1229 | 364307 | 223 | 7443543 | 20.50 | 20.50 | 20.35 | 20.45 | 0.05 | 0.25% | 20.45 | 6 | 20.50 | 19 | 9.13 |