和成(1810)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 | 10.70 0 0% | 10.75 0.05 0.47% | 10.60 -0.15 -1.4% | 10.55 -0.05 -0.47% | 10.55 0 0% | 10.60 0.05 0.47% | 10.60 0 0% | 10.70 0.1 0.94% | 10.60 -0.1 -0.93% | 10.60 0 0% | 10.60 0 0% | 10.65 0.05 0.47% | 10.55 -0.1 -0.94% | 10.45 -0.1 -0.95% | 10.45 0 0% | 10.40 -0.05 -0.48% | 10.35 -0.05 -0.48% | 10.10 -0.25 -2.42% | 10.45 | |||||||||||||
| 2 月 | 9.98 -0.12 -1.19% | 9.98 0 0% | 10.10 0.12 1.2% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.05 0 0% | 9.96 -0.09 -0.9% | 9.96 0 0% | 10.00 0.04 0.4% | 10.30 0.3 3% | 10.25 -0.05 -0.49% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.05 -0.1 -0.99% | 10.25 0.2 1.99% | 10.95 0.7 6.83% | 10.28 | ||||||||||||||
| 3 月 | 11.00 0.05 0.46% | 11.30 0.3 2.73% | 11.05 -0.25 -2.21% | 11.05 0 0% | 10.85 -0.2 -1.81% | 10.90 0.05 0.46% | 10.80 -0.1 -0.92% | 10.70 -0.1 -0.93% | 10.70 0 0% | 10.90 0.2 1.87% | 10.70 -0.2 -1.83% | 10.70 0 0% | 10.60 -0.1 -0.93% | 10.55 -0.05 -0.47% | 10.50 -0.05 -0.47% | 10.35 -0.15 -1.43% | 10.50 0.15 1.45% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.40 -0.1 -0.95% | 10.55 0.15 1.44% | 10.7 | ||||||||||
| 4 月 | 10.45 -0.1 -0.95% | 10.65 0.2 1.91% | 10.70 0.05 0.47% | 10.60 -0.1 -0.93% | 10.60 0 0% | 10.80 0.2 1.89% | 10.65 -0.15 -1.39% | 10.50 -0.15 -1.41% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.50 0 0% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.40 -0.1 -0.95% | 10.35 -0.05 -0.48% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.35 0.05 0.49% | 10.20 -0.15 -1.45% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.44 | ||||||||||
| 5 月 | 10.30 0.15 1.48% | 10.25 -0.05 -0.49% | 10.20 -0.05 -0.49% | 10.40 0.2 1.96% | 10.25 -0.15 -1.44% | 10.50 0.25 2.44% | 10.35 -0.15 -1.43% | 10.45 0.1 0.97% | 10.40 -0.05 -0.48% | 10.35 -0.05 -0.48% | 10.25 -0.1 -0.97% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.25 0.05 0.49% | 10.25 0 0% | 10.30 0.05 0.49% | 10.30 0 0% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.3 | ||||||||||
| 6 月 | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.20 -0.1 -0.97% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.05 -0.15 -1.47% | 10.15 0.1 1% | 10.20 0.05 0.49% | 10.05 -0.15 -1.47% | 10.20 0.15 1.49% | 10.10 -0.1 -0.98% | 10.15 0.05 0.5% | 10.15 0 0% | 10.15 0 0% | 10.18 | |||||||||||
| 7 月 | 10.15 0 0% | 10.15 0 0% | 10.15 0 0% | 10.05 -0.1 -0.99% | 10.10 0.05 0.5% | 10.10 0 0% | 10.10 0 0% | 10.10 0 0% | 10.00 -0.1 -0.99% | 10.10 0.1 1% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.10 0.05 0.5% | 10.10 0 0% | 10.20 0.1 0.99% | 10.15 -0.05 -0.49% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.35 0.15 1.47% | 10.50 0.15 1.45% | 10.40 -0.1 -0.95% | 10.15 | |||||||||
| 8 月 | 10.40 0 0% | 10.55 0.15 1.44% | 10.30 -0.25 -2.37% | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.60 0.4 3.92% | 10.65 0.05 0.47% | 10.80 0.15 1.41% | 11.05 0.25 2.31% | 11.10 0.05 0.45% | 10.75 -0.35 -3.15% | 10.85 0.1 0.93% | 10.90 0.05 0.46% | 10.80 -0.1 -0.92% | 11.05 0.25 2.31% | 11.15 0.1 0.9% | 11.15 0 0% | 11.20 0.05 0.45% | 10.74 | ||||||||||
| 9 月 | 11.45 0.25 2.23% | 11.55 0.1 0.87% | 11.50 -0.05 -0.43% | 11.45 -0.05 -0.43% | 11.45 0 0% | 11.55 0.1 0.87% | 11.40 -0.15 -1.3% | 11.20 -0.2 -1.75% | 11.10 -0.1 -0.89% | 11.20 0.1 0.9% | 11.15 -0.05 -0.45% | 11.75 0.6 5.38% | 11.70 -0.05 -0.43% | 11.75 0.05 0.43% | 11.60 -0.15 -1.28% | 11.60 0 0% | 11.70 0.1 0.86% | 11.70 0 0% | 11.60 -0.1 -0.85% | 11.60 0 0% | 11.35 -0.25 -2.16% | 11.49 | ||||||||||
| 10 月 | 11.40 0.05 0.44% | 11.80 0.4 3.51% | 11.80 0 0% | 11.80 0 0% | 11.60 -0.2 -1.69% | 11.50 -0.1 -0.86% | 11.35 -0.15 -1.3% | 10.70 -0.65 -5.73% | 10.85 0.15 1.4% | 10.55 -0.3 -2.76% | 10.50 -0.05 -0.47% | 10.20 -0.3 -2.86% | 10.45 0.25 2.45% | 10.50 0.05 0.48% | 10.60 0.1 0.95% | 10.60 0 0% | 10.35 -0.25 -2.36% | 10.05 -0.3 -2.9% | 10.30 0.25 2.49% | 10.45 0.15 1.46% | 10.30 -0.15 -1.44% | 10.40 0.1 0.97% | 10.81 | |||||||||
| 11 月 | 10.45 0.05 0.48% | 10.40 -0.05 -0.48% | 10.45 0.05 0.48% | 10.35 -0.1 -0.96% | 10.30 -0.05 -0.48% | 10.45 0.15 1.46% | 10.25 -0.2 -1.91% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.05 -0.15 -1.47% | 9.91 -0.14 -1.39% | 10.00 0.09 0.91% | 10.10 0.1 1% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.10 -0.05 -0.49% | 10.19 | |||||||||||
| 12 月 | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.10 0.1 1% | 10.10 0 0% | 10.15 0.05 0.5% | 10.15 0 0% | 10.30 0.15 1.48% | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.30 0.15 1.48% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.35 0.1 0.98% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.35 0.05 0.49% | 10.45 0.1 0.97% | 10.45 0 0% | 10.40 -0.05 -0.48% | 10.65 0.25 2.4% | 10.60 -0.05 -0.47% | 10.55 -0.05 -0.47% | 10.55 0 0% | 10.31 |
說明:最高漲幅:6.83%最低跌幅:-5.73% 最高價:11.80最低價:9.91平均價:10.5,灰色底表示週末,漲115天(14.15)元,跌138天(-15.53)元,平盤61天
7%=1,5%=1,4%=2,3%=2,2%=16,1%=52,0%=102,-0%=2,-1%=5,-2%=12,-3%=53,-4%=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 | 1810 | 619816 | 189 | 6588848 | 10.65 | 10.70 | 10.60 | 10.70 | 0.05 | 0% | 10.65 | 15 | 10.70 | 109 | 42.80 |
| 2014-01-03 | 1810 | 2463916 | 607 | 26682950 | 10.55 | 10.95 | 10.55 | 10.75 | 0.05 | 0.47% | 10.75 | 41 | 10.80 | 27 | 43.00 |
| 2014-01-06 | 1810 | 730000 | 274 | 7779799 | 10.80 | 10.85 | 10.55 | 10.60 | 0.15 | -1.4% | 10.60 | 18 | 10.65 | 36 | 42.40 |
| 2014-01-07 | 1810 | 1080440 | 254 | 11428464 | 10.60 | 10.65 | 10.50 | 10.55 | 0.05 | -0.47% | 10.55 | 44 | 10.60 | 79 | 42.20 |
| 2014-01-08 | 1810 | 922734 | 236 | 9756056 | 10.65 | 10.70 | 10.50 | 10.55 | 0.00 | 0% | 10.55 | 2 | 10.60 | 7 | 42.20 |
| 2014-01-09 | 1810 | 2717416 | 519 | 29085267 | 10.55 | 10.80 | 10.55 | 10.60 | 0.05 | 0.47% | 10.55 | 227 | 10.60 | 1 | 42.40 |
| 2014-01-10 | 1810 | 799007 | 222 | 8518971 | 10.60 | 10.75 | 10.60 | 10.60 | 0.00 | 0% | 10.60 | 249 | 10.65 | 18 | 42.40 |
| 2014-01-13 | 1810 | 1525650 | 350 | 16372655 | 10.65 | 10.85 | 10.65 | 10.70 | 0.10 | 0.94% | 10.70 | 19 | 10.75 | 137 | 42.80 |
| 2014-01-14 | 1810 | 649800 | 147 | 6897919 | 10.70 | 10.70 | 10.60 | 10.60 | 0.10 | -0.93% | 10.55 | 199 | 10.60 | 5 | 42.40 |
| 2014-01-15 | 1810 | 876100 | 237 | 9362015 | 10.65 | 10.75 | 10.60 | 10.60 | 0.00 | 0% | 10.60 | 82 | 10.70 | 62 | 42.40 |
| 2014-01-16 | 1810 | 848800 | 227 | 9027540 | 10.60 | 10.75 | 10.60 | 10.60 | 0.00 | 0% | 10.60 | 16 | 10.65 | 14 | 42.40 |
| 2014-01-17 | 1810 | 1104445 | 262 | 11658342 | 10.70 | 10.70 | 10.50 | 10.65 | 0.05 | 0.47% | 10.55 | 47 | 10.60 | 10 | 42.60 |
| 2014-01-20 | 1810 | 693946 | 178 | 7362280 | 10.65 | 10.70 | 10.55 | 10.55 | 0.10 | -0.94% | 10.55 | 99 | 10.60 | 49 | 42.20 |
| 2014-01-21 | 1810 | 783400 | 261 | 8210859 | 10.55 | 10.60 | 10.40 | 10.45 | 0.10 | -0.95% | 10.45 | 29 | 10.50 | 78 | 41.80 |
| 2014-01-22 | 1810 | 512692 | 182 | 5392645 | 10.55 | 10.60 | 10.45 | 10.45 | 0.00 | 0% | 10.45 | 53 | 10.55 | 16 | 41.80 |
| 2014-01-23 | 1810 | 903146 | 167 | 9411210 | 10.45 | 10.55 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 6 | 10.45 | 26 | 41.60 |
| 2014-01-24 | 1810 | 808676 | 203 | 8355095 | 10.40 | 10.45 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 87 | 10.35 | 7 | 41.40 |
| 2014-01-27 | 1810 | 729382 | 271 | 7387606 | 10.20 | 10.25 | 10.10 | 10.10 | 0.25 | -2.42% | 10.10 | 75 | 10.15 | 1 | 40.40 |
| 2014-02-05 | 1810 | 507802 | 261 | 5057170 | 9.90 | 10.05 | 9.90 | 9.98 | 0.12 | -1.19% | 9.95 | 1 | 9.98 | 2 | 39.92 |
| 2014-02-06 | 1810 | 471148 | 212 | 4709050 | 9.98 | 10.05 | 9.96 | 9.98 | 0.00 | 0% | 9.98 | 15 | 10.00 | 9 | 39.92 |
| 2014-02-07 | 1810 | 409000 | 173 | 4105680 | 10.05 | 10.10 | 9.99 | 10.10 | 0.12 | 1.2% | 10.05 | 8 | 10.10 | 26 | 40.40 |
| 2014-02-10 | 1810 | 865227 | 292 | 8827479 | 10.10 | 10.30 | 10.05 | 10.15 | 0.05 | 0.5% | 10.15 | 48 | 10.20 | 26 | 40.60 |
| 2014-02-11 | 1810 | 425783 | 132 | 4300580 | 10.10 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 1 | 10.15 | 55 | 40.40 |
| 2014-02-12 | 1810 | 397400 | 163 | 4016150 | 10.10 | 10.20 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 80 | 10.10 | 1 | 40.20 |
| 2014-02-13 | 1810 | 285400 | 130 | 2878650 | 10.10 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 31 | 10.10 | 19 | 40.20 |
| 2014-02-14 | 1810 | 570600 | 223 | 5730755 | 10.05 | 10.20 | 9.96 | 9.96 | 0.09 | -0.9% | 9.96 | 20 | 9.97 | 22 | 39.84 |
| 2014-02-17 | 1810 | 387800 | 146 | 3878523 | 10.10 | 10.10 | 9.96 | 9.96 | 0.00 | 0% | 9.96 | 18 | 9.98 | 5 | 39.84 |
| 2014-02-18 | 1810 | 207525 | 79 | 2075488 | 9.98 | 10.05 | 9.97 | 10.00 | 0.04 | 0.4% | 10.00 | 25 | 10.05 | 40 | 40.00 |
| 2014-02-19 | 1810 | 3446480 | 713 | 35472018 | 10.05 | 10.40 | 10.00 | 10.30 | 0.30 | 3% | 10.30 | 42 | 10.35 | 91 | 41.20 |
| 2014-02-20 | 1810 | 705412 | 270 | 7288823 | 10.35 | 10.40 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 22 | 10.30 | 66 | 41.00 |
| 2014-02-21 | 1810 | 549751 | 194 | 5606570 | 10.30 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 11 | 10.25 | 146 | 40.80 |
| 2014-02-24 | 1810 | 542610 | 188 | 5490400 | 10.20 | 10.20 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 9 | 10.15 | 91 | 40.60 |
| 2014-02-25 | 1810 | 310781 | 142 | 3134960 | 10.15 | 10.15 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 70 | 10.10 | 41 | 40.20 |
| 2014-02-26 | 1810 | 1963300 | 335 | 20154309 | 10.05 | 10.35 | 10.05 | 10.25 | 0.20 | 1.99% | 10.20 | 57 | 10.25 | 21 | 41.00 |
| 2014-02-27 | 1810 | 11260152 | 2327 | 122052460 | 10.25 | 10.95 | 10.25 | 10.95 | 0.70 | 6.83% | 10.95 | 887 | 0.00 | 0 | 43.80 |
| 2014-03-03 | 1810 | 9892194 | 1784 | 108264234 | 10.95 | 11.10 | 10.70 | 11.00 | 0.05 | 0.46% | 11.00 | 324 | 11.05 | 47 | 44.00 |
| 2014-03-04 | 1810 | 11071166 | 2078 | 125079405 | 10.90 | 11.50 | 10.90 | 11.30 | 0.30 | 2.73% | 11.25 | 204 | 11.30 | 22 | 45.20 |
| 2014-03-05 | 1810 | 4335497 | 857 | 48205417 | 11.30 | 11.40 | 11.00 | 11.05 | 0.25 | -2.21% | 11.05 | 177 | 11.10 | 8 | 44.20 |
| 2014-03-06 | 1810 | 2060357 | 566 | 22730577 | 11.15 | 11.15 | 10.95 | 11.05 | 0.00 | 0% | 11.05 | 144 | 11.10 | 131 | 44.20 |
| 2014-03-07 | 1810 | 1547748 | 518 | 16949525 | 11.05 | 11.10 | 10.80 | 10.85 | 0.20 | -1.81% | 10.80 | 26 | 10.85 | 10 | 43.40 |
| 2014-03-10 | 1810 | 1485547 | 438 | 16307133 | 10.85 | 11.20 | 10.85 | 10.90 | 0.05 | 0.46% | 10.90 | 17 | 10.95 | 50 | 43.60 |
| 2014-03-11 | 1810 | 1033700 | 339 | 11203574 | 10.95 | 11.00 | 10.75 | 10.80 | 0.10 | -0.92% | 10.80 | 149 | 10.85 | 2 | 43.20 |
| 2014-03-12 | 1810 | 794300 | 259 | 8526425 | 10.75 | 10.80 | 10.65 | 10.70 | 0.10 | -0.93% | 10.70 | 25 | 10.75 | 26 | 42.80 |
| 2014-03-13 | 1810 | 476500 | 200 | 5135649 | 10.80 | 10.90 | 10.70 | 10.70 | 0.00 | 0% | 10.70 | 103 | 10.75 | 15 | 42.80 |
| 2014-03-14 | 1810 | 1815402 | 477 | 19718791 | 10.75 | 11.00 | 10.70 | 10.90 | 0.20 | 1.87% | 10.85 | 2 | 10.90 | 270 | 43.60 |
| 2014-03-17 | 1810 | 661253 | 261 | 7117392 | 10.75 | 10.85 | 10.70 | 10.70 | 0.20 | -1.83% | 10.70 | 165 | 10.80 | 30 | 42.80 |
| 2014-03-18 | 1810 | 917764 | 289 | 9841434 | 10.75 | 10.85 | 10.65 | 10.70 | 0.00 | 0% | 10.70 | 50 | 10.75 | 35 | 42.80 |
| 2014-03-19 | 1810 | 815447 | 243 | 8663964 | 10.75 | 10.75 | 10.55 | 10.60 | 0.10 | -0.93% | 10.60 | 10 | 10.65 | 35 | 42.40 |
| 2014-03-20 | 1810 | 878010 | 278 | 9239905 | 10.55 | 10.70 | 10.35 | 10.55 | 0.05 | -0.47% | 10.55 | 45 | 10.60 | 16 | 42.20 |
| 2014-03-21 | 1810 | 349000 | 128 | 3656750 | 10.55 | 10.60 | 10.40 | 10.50 | 0.05 | -0.47% | 10.45 | 20 | 10.50 | 4 | 42.00 |
| 2014-03-24 | 1810 | 452499 | 141 | 4680439 | 10.35 | 10.45 | 10.25 | 10.35 | 0.15 | -1.43% | 10.35 | 44 | 10.40 | 4 | 41.40 |
| 2014-03-25 | 1810 | 508045 | 130 | 5320820 | 10.35 | 10.55 | 10.35 | 10.50 | 0.15 | 1.45% | 10.45 | 53 | 10.50 | 10 | 42.00 |
| 2014-03-26 | 1810 | 1076405 | 133 | 11265911 | 10.55 | 10.55 | 10.40 | 10.45 | 0.05 | -0.48% | 10.45 | 236 | 10.50 | 85 | 41.80 |
| 2014-03-27 | 1810 | 599000 | 139 | 6306700 | 10.40 | 10.65 | 10.40 | 10.50 | 0.05 | 0.48% | 10.50 | 59 | 10.55 | 5 | 42.00 |
| 2014-03-28 | 1810 | 596540 | 167 | 6241561 | 10.50 | 10.65 | 10.40 | 10.40 | 0.10 | -0.95% | 10.40 | 30 | 10.45 | 47 | 41.60 |
| 2014-03-31 | 1810 | 309000 | 109 | 3238600 | 10.50 | 10.55 | 10.45 | 10.55 | 0.15 | 1.44% | 10.50 | 28 | 10.55 | 4 | 42.20 |
| 2014-04-01 | 1810 | 1023290 | 152 | 10706364 | 10.55 | 10.55 | 10.40 | 10.45 | 0.10 | -0.95% | 10.40 | 422 | 10.50 | 10 | 21.33 |
| 2014-04-02 | 1810 | 2651817 | 393 | 28217299 | 10.50 | 10.70 | 10.45 | 10.65 | 0.20 | 1.91% | 10.60 | 109 | 10.65 | 57 | 21.73 |
| 2014-04-03 | 1810 | 1090870 | 219 | 11654871 | 10.75 | 10.75 | 10.60 | 10.70 | 0.05 | 0.47% | 10.65 | 11 | 10.70 | 119 | 21.84 |
| 2014-04-07 | 1810 | 428959 | 118 | 4561114 | 10.60 | 10.70 | 10.60 | 10.60 | 0.10 | -0.93% | 10.60 | 93 | 10.65 | 57 | 21.63 |
| 2014-04-08 | 1810 | 289553 | 93 | 3071159 | 10.65 | 10.70 | 10.55 | 10.60 | 0.00 | 0% | 10.60 | 68 | 10.65 | 75 | 21.63 |
| 2014-04-09 | 1810 | 1886174 | 403 | 20356610 | 10.60 | 10.90 | 10.60 | 10.80 | 0.20 | 1.89% | 10.75 | 44 | 10.80 | 65 | 22.04 |
| 2014-04-10 | 1810 | 1575817 | 270 | 16819608 | 10.80 | 10.85 | 10.65 | 10.65 | 0.15 | -1.39% | 10.65 | 53 | 10.70 | 3 | 21.73 |
| 2014-04-11 | 1810 | 448772 | 161 | 4746855 | 10.65 | 10.70 | 10.50 | 10.50 | 0.15 | -1.41% | 10.50 | 112 | 10.55 | 4 | 21.43 |
| 2014-04-14 | 1810 | 362245 | 121 | 3794259 | 10.50 | 10.60 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 38 | 10.50 | 50 | 21.33 |
| 2014-04-15 | 1810 | 270907 | 104 | 2838327 | 10.55 | 10.55 | 10.45 | 10.50 | 0.05 | 0.48% | 10.50 | 16 | 10.55 | 67 | 21.43 |
| 2014-04-16 | 1810 | 956208 | 192 | 10048712 | 10.50 | 10.60 | 10.50 | 10.50 | 0.00 | 0% | 10.50 | 77 | 10.55 | 3 | 21.43 |
| 2014-04-17 | 1810 | 909804 | 133 | 9529050 | 10.50 | 10.60 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 66 | 10.55 | 14 | 21.33 |
| 2014-04-18 | 1810 | 385800 | 134 | 4047259 | 10.55 | 10.55 | 10.45 | 10.50 | 0.05 | 0.48% | 10.45 | 101 | 10.50 | 3 | 21.43 |
| 2014-04-21 | 1810 | 411500 | 127 | 4303549 | 10.50 | 10.50 | 10.40 | 10.40 | 0.10 | -0.95% | 10.40 | 94 | 10.50 | 6 | 21.22 |
| 2014-04-22 | 1810 | 446811 | 143 | 4648752 | 10.45 | 10.50 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 90 | 10.50 | 69 | 21.12 |
| 2014-04-23 | 1810 | 487450 | 153 | 5041462 | 10.35 | 10.45 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 192 | 10.40 | 57 | 21.02 |
| 2014-04-24 | 1810 | 397488 | 132 | 4122275 | 10.35 | 10.45 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 69 | 10.40 | 22 | 21.02 |
| 2014-04-25 | 1810 | 2209800 | 552 | 22693290 | 10.35 | 10.50 | 10.00 | 10.35 | 0.05 | 0.49% | 10.35 | 15 | 10.40 | 76 | 21.12 |
| 2014-04-28 | 1810 | 503500 | 164 | 5137000 | 10.25 | 10.25 | 10.15 | 10.20 | 0.15 | -1.45% | 10.20 | 2 | 10.25 | 18 | 20.82 |
| 2014-04-29 | 1810 | 446450 | 144 | 4556411 | 10.30 | 10.30 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 45 | 10.25 | 137 | 20.71 |
| 2014-04-30 | 1810 | 349959 | 142 | 3539835 | 10.25 | 10.25 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 37 | 10.15 | 14 | 20.71 |
| 2014-05-02 | 1810 | 771026 | 295 | 7899363 | 10.10 | 10.40 | 10.10 | 10.30 | 0.15 | 1.48% | 10.25 | 22 | 10.30 | 195 | 21.02 |
| 2014-05-05 | 1810 | 222203 | 95 | 2273818 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 11 | 10.30 | 317 | 20.92 |
| 2014-05-06 | 1810 | 291550 | 110 | 2971560 | 10.30 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 101 | 10.20 | 13 | 20.82 |
| 2014-05-07 | 1810 | 1140000 | 349 | 11785200 | 10.20 | 10.45 | 10.10 | 10.40 | 0.20 | 1.96% | 10.35 | 35 | 10.40 | 34 | 21.22 |
| 2014-05-08 | 1810 | 551966 | 205 | 5679451 | 10.40 | 10.40 | 10.25 | 10.25 | 0.15 | -1.44% | 10.25 | 21 | 10.35 | 10 | 20.92 |
| 2014-05-09 | 1810 | 1369830 | 401 | 14385831 | 10.45 | 10.60 | 10.40 | 10.50 | 0.25 | 2.44% | 10.50 | 56 | 10.55 | 81 | 21.43 |
| 2014-05-12 | 1810 | 598452 | 165 | 6258053 | 10.55 | 10.55 | 10.35 | 10.35 | 0.15 | -1.43% | 10.35 | 63 | 10.40 | 13 | 21.12 |
| 2014-05-13 | 1810 | 1058351 | 279 | 11077250 | 10.40 | 10.65 | 10.40 | 10.45 | 0.10 | 0.97% | 10.45 | 76 | 10.50 | 12 | 22.72 |
| 2014-05-14 | 1810 | 1335096 | 116 | 13874743 | 10.50 | 10.50 | 10.30 | 10.40 | 0.05 | -0.48% | 10.35 | 59 | 10.40 | 17 | 22.61 |
| 2014-05-15 | 1810 | 435644 | 119 | 4543964 | 10.50 | 10.50 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 24 | 10.45 | 74 | 22.50 |
| 2014-05-16 | 1810 | 245200 | 96 | 2524949 | 10.35 | 10.40 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 77 | 10.35 | 19 | 22.28 |
| 2014-05-19 | 1810 | 243250 | 83 | 2491687 | 10.30 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 47 | 10.30 | 24 | 22.28 |
| 2014-05-20 | 1810 | 285272 | 79 | 2919387 | 10.30 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 60 | 10.25 | 24 | 22.17 |
| 2014-05-21 | 1810 | 329000 | 103 | 3351350 | 10.25 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 69 | 10.20 | 15 | 22.17 |
| 2014-05-22 | 1810 | 277600 | 98 | 2845070 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 16 | 10.30 | 41 | 22.28 |
| 2014-05-23 | 1810 | 451255 | 114 | 4617851 | 10.30 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 99 | 10.25 | 5 | 22.28 |
| 2014-05-26 | 1810 | 438200 | 147 | 4514950 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 75 | 10.35 | 42 | 22.39 |
| 2014-05-27 | 1810 | 341020 | 109 | 3505852 | 10.35 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 26 | 10.30 | 56 | 22.39 |
| 2014-05-28 | 1810 | 1718900 | 324 | 17952514 | 10.30 | 10.50 | 10.25 | 10.35 | 0.05 | 0.49% | 10.35 | 48 | 10.40 | 32 | 22.50 |
| 2014-05-29 | 1810 | 363190 | 101 | 3750445 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 27 | 10.40 | 42 | 22.39 |
| 2014-05-30 | 1810 | 438945 | 117 | 4531732 | 10.30 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 73 | 10.35 | 10 | 22.39 |
| 2014-06-03 | 1810 | 524950 | 124 | 5396590 | 10.40 | 10.40 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 20 | 10.30 | 9 | 22.28 |
| 2014-06-04 | 1810 | 275272 | 70 | 2824422 | 10.30 | 10.30 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 16 | 10.30 | 41 | 22.39 |
| 2014-06-05 | 1810 | 345600 | 94 | 3545698 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 12 | 10.30 | 141 | 22.28 |
| 2014-06-06 | 1810 | 352307 | 90 | 3619496 | 10.25 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 11 | 10.30 | 50 | 22.39 |
| 2014-06-09 | 1810 | 377400 | 119 | 3869580 | 10.25 | 10.35 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 185 | 10.25 | 10 | 22.17 |
| 2014-06-10 | 1810 | 796052 | 142 | 8135332 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 10 | 10.30 | 93 | 22.28 |
| 2014-06-11 | 1810 | 729662 | 179 | 7454285 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 8 | 10.25 | 84 | 22.17 |
| 2014-06-12 | 1810 | 996567 | 152 | 10158252 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 12 | 10.25 | 127 | 22.17 |
| 2014-06-13 | 1810 | 1072132 | 236 | 10952946 | 10.20 | 10.30 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 11 | 10.25 | 82 | 22.17 |
| 2014-06-16 | 1810 | 745100 | 135 | 7583513 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 70 | 10.20 | 54 | 22.07 |
| 2014-06-17 | 1810 | 588500 | 151 | 5989150 | 10.15 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 41 | 10.20 | 4 | 22.17 |
| 2014-06-18 | 1810 | 1098800 | 378 | 11111889 | 10.15 | 10.20 | 10.05 | 10.05 | 0.15 | -1.47% | 10.05 | 31 | 10.15 | 5 | 21.85 |
| 2014-06-19 | 1810 | 588169 | 160 | 5948503 | 10.10 | 10.15 | 10.10 | 10.15 | 0.10 | 1% | 10.10 | 123 | 10.15 | 20 | 22.07 |
| 2014-06-20 | 1810 | 288339 | 105 | 2922373 | 10.10 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 2 | 10.20 | 85 | 22.17 |
| 2014-06-23 | 1810 | 468796 | 160 | 4730949 | 10.20 | 10.20 | 10.05 | 10.05 | 0.15 | -1.47% | 10.00 | 270 | 10.05 | 13 | 21.85 |
| 2014-06-24 | 1810 | 1980648 | 300 | 20160423 | 10.10 | 10.35 | 10.05 | 10.20 | 0.15 | 1.49% | 10.20 | 2 | 10.25 | 111 | 22.17 |
| 2014-06-25 | 1810 | 439204 | 132 | 4450709 | 10.15 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 25 | 10.15 | 3 | 21.96 |
| 2014-06-26 | 1810 | 395255 | 151 | 4027223 | 10.15 | 10.25 | 10.15 | 10.15 | 0.05 | 0.5% | 10.15 | 13 | 10.20 | 39 | 22.07 |
| 2014-06-27 | 1810 | 398775 | 143 | 4048625 | 10.20 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 18 | 10.20 | 51 | 22.07 |
| 2014-06-30 | 1810 | 595632 | 162 | 6047263 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 218 | 10.15 | 5 | 22.07 |
| 2014-07-01 | 1810 | 1162015 | 146 | 11784551 | 10.20 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 4 | 10.20 | 146 | 22.07 |
| 2014-07-02 | 1810 | 690364 | 165 | 7024044 | 10.20 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 182 | 10.15 | 7 | 22.07 |
| 2014-07-03 | 1810 | 293321 | 92 | 2970660 | 10.10 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 86 | 10.15 | 120 | 22.07 |
| 2014-07-04 | 1810 | 462705 | 127 | 4684500 | 10.15 | 10.20 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 131 | 10.15 | 72 | 21.85 |
| 2014-07-07 | 1810 | 416800 | 122 | 4218309 | 10.10 | 10.20 | 10.10 | 10.10 | 0.05 | 0.5% | 10.05 | 177 | 10.10 | 10 | 21.96 |
| 2014-07-08 | 1810 | 247939 | 88 | 2506082 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 99 | 10.15 | 50 | 21.96 |
| 2014-07-09 | 1810 | 263025 | 93 | 2655349 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 115 | 10.15 | 94 | 21.96 |
| 2014-07-10 | 1810 | 698783 | 142 | 7055618 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 25 | 10.15 | 98 | 21.96 |
| 2014-07-11 | 1810 | 699100 | 201 | 7023100 | 10.15 | 10.15 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 149 | 10.05 | 34 | 21.74 |
| 2014-07-14 | 1810 | 940794 | 195 | 9530267 | 10.00 | 10.25 | 10.00 | 10.10 | 0.10 | 1% | 10.10 | 127 | 10.15 | 49 | 21.96 |
| 2014-07-15 | 1810 | 220951 | 75 | 2237253 | 10.10 | 10.15 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 138 | 10.15 | 220 | 21.96 |
| 2014-07-16 | 1810 | 477900 | 123 | 4817595 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 153 | 10.10 | 95 | 21.85 |
| 2014-07-17 | 1810 | 355472 | 109 | 3582870 | 10.10 | 10.10 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 77 | 10.10 | 10 | 21.85 |
| 2014-07-18 | 1810 | 439400 | 143 | 4435719 | 10.05 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 1 | 10.15 | 53 | 21.96 |
| 2014-07-21 | 1810 | 348000 | 113 | 3523550 | 10.15 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 21 | 10.15 | 67 | 21.96 |
| 2014-07-22 | 1810 | 246725 | 148 | 2504722 | 10.15 | 10.20 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 13 | 10.20 | 202 | 22.17 |
| 2014-07-24 | 1810 | 323050 | 102 | 3281307 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 9 | 10.20 | 76 | 22.07 |
| 2014-07-25 | 1810 | 457071 | 138 | 4650469 | 10.20 | 10.25 | 10.10 | 10.25 | 0.10 | 0.99% | 10.20 | 10 | 10.25 | 173 | 22.28 |
| 2014-07-28 | 1810 | 812640 | 274 | 8319895 | 10.25 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 34 | 10.25 | 18 | 22.17 |
| 2014-07-29 | 1810 | 4345060 | 1074 | 45217224 | 10.20 | 10.50 | 10.20 | 10.35 | 0.15 | 1.47% | 10.35 | 11 | 10.40 | 75 | 22.50 |
| 2014-07-30 | 1810 | 1340628 | 392 | 14008029 | 10.40 | 10.50 | 10.35 | 10.50 | 0.15 | 1.45% | 10.45 | 14 | 10.50 | 347 | 22.83 |
| 2014-07-31 | 1810 | 817586 | 232 | 8509314 | 10.50 | 10.50 | 10.35 | 10.40 | 0.10 | -0.95% | 10.35 | 70 | 10.40 | 21 | 22.61 |
| 2014-08-01 | 1810 | 981076 | 317 | 10220382 | 10.50 | 10.50 | 10.25 | 10.40 | 0.00 | 0% | 10.35 | 124 | 10.40 | 25 | 22.61 |
| 2014-08-04 | 1810 | 1418999 | 443 | 15041989 | 10.75 | 10.75 | 10.45 | 10.55 | 0.15 | 1.44% | 10.50 | 130 | 10.55 | 69 | 22.93 |
| 2014-08-05 | 1810 | 789900 | 238 | 8191269 | 10.55 | 10.55 | 10.25 | 10.30 | 0.25 | -2.37% | 10.30 | 70 | 10.35 | 4 | 22.39 |
| 2014-08-06 | 1810 | 895060 | 238 | 9125765 | 10.35 | 10.35 | 10.10 | 10.20 | 0.10 | -0.97% | 10.20 | 93 | 10.25 | 29 | 22.17 |
| 2014-08-07 | 1810 | 270325 | 89 | 2749232 | 10.25 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 70 | 10.20 | 3 | 22.07 |
| 2014-08-08 | 1810 | 387920 | 133 | 3948237 | 10.10 | 10.25 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 64 | 10.20 | 2 | 22.17 |
| 2014-08-11 | 1810 | 345943 | 118 | 3547867 | 10.40 | 10.40 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 104 | 10.25 | 17 | 22.28 |
| 2014-08-12 | 1810 | 399164 | 107 | 4069364 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 26 | 10.25 | 82 | 22.17 |
| 2014-08-13 | 1810 | 4218499 | 784 | 44575638 | 10.20 | 10.70 | 10.20 | 10.60 | 0.40 | 3.92% | 10.55 | 103 | 10.60 | 65 | 23.04 |
| 2014-08-14 | 1810 | 4191940 | 603 | 44704913 | 10.65 | 10.80 | 10.55 | 10.65 | 0.05 | 0.47% | 10.65 | 2 | 10.70 | 218 | 12.53 |
| 2014-08-15 | 1810 | 4172841 | 803 | 45178730 | 10.90 | 10.95 | 10.70 | 10.80 | 0.15 | 1.41% | 10.75 | 100 | 10.80 | 183 | 12.71 |
| 2014-08-18 | 1810 | 10256454 | 1853 | 112824407 | 11.00 | 11.10 | 10.90 | 11.05 | 0.25 | 2.31% | 11.05 | 101 | 11.10 | 248 | 13.00 |
| 2014-08-19 | 1810 | 3746528 | 819 | 41290727 | 11.10 | 11.15 | 10.95 | 11.10 | 0.05 | 0.45% | 11.05 | 119 | 11.10 | 253 | 13.06 |
| 2014-08-20 | 1810 | 3203900 | 666 | 34607221 | 10.90 | 10.90 | 10.70 | 10.75 | 0.00 | -3.15% | 10.75 | 300 | 10.80 | 50 | 12.65 |
| 2014-08-21 | 1810 | 1256945 | 393 | 13564504 | 10.80 | 10.85 | 10.75 | 10.85 | 0.10 | 0.93% | 10.85 | 38 | 10.90 | 192 | 12.76 |
| 2014-08-22 | 1810 | 1655700 | 467 | 18054679 | 10.95 | 10.95 | 10.85 | 10.90 | 0.05 | 0.46% | 10.90 | 141 | 10.95 | 308 | 12.82 |
| 2014-08-25 | 1810 | 1764500 | 421 | 19101850 | 10.90 | 10.95 | 10.75 | 10.80 | 0.10 | -0.92% | 10.80 | 55 | 10.85 | 117 | 12.71 |
| 2014-08-26 | 1810 | 2735996 | 652 | 30043156 | 10.80 | 11.15 | 10.80 | 11.05 | 0.25 | 2.31% | 11.05 | 13 | 11.10 | 232 | 13.00 |
| 2014-08-27 | 1810 | 2059329 | 553 | 22903833 | 11.25 | 11.25 | 11.00 | 11.15 | 0.10 | 0.9% | 11.15 | 47 | 11.20 | 286 | 13.12 |
| 2014-08-28 | 1810 | 1440165 | 317 | 16015855 | 11.15 | 11.20 | 11.05 | 11.15 | 0.00 | 0% | 11.10 | 89 | 11.15 | 302 | 13.12 |
| 2014-08-29 | 1810 | 1435228 | 347 | 15983980 | 11.15 | 11.20 | 11.05 | 11.20 | 0.05 | 0.45% | 11.15 | 156 | 11.20 | 222 | 13.18 |
| 2014-09-01 | 1810 | 6290275 | 1020 | 71799395 | 11.25 | 11.50 | 11.25 | 11.45 | 0.25 | 2.23% | 11.40 | 155 | 11.45 | 94 | 13.47 |
| 2014-09-02 | 1810 | 8463587 | 1401 | 98375198 | 11.50 | 11.80 | 11.45 | 11.55 | 0.10 | 0.87% | 11.55 | 117 | 11.60 | 50 | 13.59 |
| 2014-09-03 | 1810 | 2586965 | 647 | 29792597 | 11.60 | 11.60 | 11.40 | 11.50 | 0.05 | -0.43% | 11.45 | 45 | 11.50 | 264 | 13.53 |
| 2014-09-04 | 1810 | 1599200 | 372 | 18319379 | 11.45 | 11.55 | 11.40 | 11.45 | 0.05 | -0.43% | 11.45 | 25 | 11.50 | 380 | 13.47 |
| 2014-09-05 | 1810 | 1768590 | 447 | 20326676 | 11.45 | 11.60 | 11.40 | 11.45 | 0.00 | 0% | 11.45 | 163 | 11.50 | 47 | 13.47 |
| 2014-09-09 | 1810 | 1026371 | 294 | 11800515 | 11.50 | 11.55 | 11.45 | 11.55 | 0.10 | 0.87% | 11.50 | 74 | 11.55 | 143 | 13.59 |
| 2014-09-10 | 1810 | 1347400 | 349 | 15326460 | 11.50 | 11.50 | 11.30 | 11.40 | 0.15 | -1.3% | 11.35 | 46 | 11.40 | 41 | 13.41 |
| 2014-09-11 | 1810 | 1746006 | 398 | 19604866 | 11.30 | 11.35 | 11.15 | 11.20 | 0.20 | -1.75% | 11.20 | 114 | 11.25 | 138 | 13.18 |
| 2014-09-12 | 1810 | 1457480 | 373 | 16177330 | 11.20 | 11.20 | 11.00 | 11.10 | 0.10 | -0.89% | 11.05 | 119 | 11.15 | 180 | 13.06 |
| 2014-09-15 | 1810 | 698395 | 206 | 7800153 | 11.10 | 11.25 | 11.10 | 11.20 | 0.10 | 0.9% | 11.15 | 20 | 11.20 | 138 | 13.18 |
| 2014-09-16 | 1810 | 717092 | 169 | 8033725 | 11.20 | 11.25 | 11.15 | 11.15 | 0.05 | -0.45% | 11.15 | 32 | 11.20 | 50 | 13.12 |
| 2014-09-17 | 1810 | 6768959 | 1902 | 79289465 | 11.20 | 11.90 | 11.20 | 11.75 | 0.60 | 5.38% | 11.75 | 98 | 11.80 | 71 | 13.82 |
| 2014-09-18 | 1810 | 2890661 | 796 | 33944816 | 11.80 | 11.90 | 11.60 | 11.70 | 0.05 | -0.43% | 11.65 | 83 | 11.70 | 29 | 13.76 |
| 2014-09-19 | 1810 | 1635000 | 558 | 19222500 | 11.75 | 11.80 | 11.65 | 11.75 | 0.05 | 0.43% | 11.70 | 319 | 11.75 | 12 | 13.82 |
| 2014-09-22 | 1810 | 1240074 | 371 | 14410708 | 11.75 | 11.75 | 11.50 | 11.60 | 0.15 | -1.28% | 11.55 | 117 | 11.60 | 10 | 13.65 |
| 2014-09-23 | 1810 | 780618 | 242 | 9059157 | 11.60 | 11.70 | 11.50 | 11.60 | 0.00 | 0% | 11.55 | 98 | 11.60 | 140 | 13.65 |
| 2014-09-24 | 1810 | 3254782 | 417 | 37968086 | 11.60 | 11.75 | 11.50 | 11.70 | 0.10 | 0.86% | 11.70 | 35 | 11.75 | 44 | 13.76 |
| 2014-09-25 | 1810 | 4567800 | 1096 | 54305710 | 11.85 | 12.10 | 11.70 | 11.70 | 0.00 | 0% | 11.70 | 183 | 11.75 | 13 | 13.76 |
| 2014-09-26 | 1810 | 2062300 | 340 | 23941259 | 11.60 | 11.70 | 11.55 | 11.60 | 0.10 | -0.85% | 11.55 | 292 | 11.60 | 57 | 13.65 |
| 2014-09-29 | 1810 | 1326457 | 245 | 15349955 | 11.65 | 11.65 | 11.50 | 11.60 | 0.00 | 0% | 11.55 | 73 | 11.60 | 182 | 13.65 |
| 2014-09-30 | 1810 | 1658900 | 464 | 18861209 | 11.60 | 11.65 | 11.25 | 11.35 | 0.25 | -2.16% | 11.35 | 35 | 11.40 | 3 | 13.35 |
| 2014-10-01 | 1810 | 1801200 | 382 | 20610080 | 11.30 | 11.60 | 11.30 | 11.40 | 0.05 | 0.44% | 11.40 | 92 | 11.45 | 27 | 13.41 |
| 2014-10-02 | 1810 | 3195509 | 767 | 37429931 | 11.55 | 11.80 | 11.50 | 11.80 | 0.40 | 3.51% | 11.75 | 44 | 11.80 | 58 | 13.88 |
| 2014-10-03 | 1810 | 2282490 | 681 | 27177181 | 11.90 | 12.05 | 11.80 | 11.80 | 0.00 | 0% | 11.80 | 166 | 11.90 | 179 | 13.88 |
| 2014-10-06 | 1810 | 1438664 | 297 | 16982051 | 11.85 | 11.90 | 11.75 | 11.80 | 0.00 | 0% | 11.75 | 93 | 11.80 | 10 | 13.88 |
| 2014-10-07 | 1810 | 860618 | 236 | 10058835 | 11.90 | 11.90 | 11.60 | 11.60 | 0.20 | -1.69% | 11.60 | 141 | 11.70 | 101 | 13.65 |
| 2014-10-08 | 1810 | 2835015 | 408 | 32486271 | 11.50 | 11.55 | 11.35 | 11.50 | 0.10 | -0.86% | 11.45 | 20 | 11.50 | 155 | 13.53 |
| 2014-10-09 | 1810 | 930229 | 302 | 10636283 | 11.60 | 11.60 | 11.35 | 11.35 | 0.15 | -1.3% | 11.35 | 85 | 11.40 | 25 | 13.35 |
| 2014-10-13 | 1810 | 2327727 | 638 | 25435390 | 11.05 | 11.15 | 10.65 | 10.70 | 0.65 | -5.73% | 10.70 | 75 | 10.75 | 12 | 12.59 |
| 2014-10-14 | 1810 | 1118160 | 327 | 12012427 | 10.75 | 10.85 | 10.60 | 10.85 | 0.15 | 1.4% | 10.80 | 15 | 10.85 | 97 | 12.76 |
| 2014-10-15 | 1810 | 1170331 | 351 | 12492039 | 10.90 | 10.90 | 10.50 | 10.55 | 0.30 | -2.76% | 10.55 | 76 | 10.60 | 29 | 12.41 |
| 2014-10-16 | 1810 | 1322591 | 330 | 13668454 | 10.50 | 10.50 | 10.15 | 10.50 | 0.05 | -0.47% | 10.45 | 4 | 10.50 | 21 | 12.35 |
| 2014-10-17 | 1810 | 1351120 | 361 | 13834374 | 10.50 | 10.50 | 10.15 | 10.20 | 0.30 | -2.86% | 10.15 | 23 | 10.20 | 9 | 12.00 |
| 2014-10-20 | 1810 | 641900 | 236 | 6659559 | 10.30 | 10.45 | 10.30 | 10.45 | 0.25 | 2.45% | 10.40 | 2 | 10.45 | 31 | 12.29 |
| 2014-10-21 | 1810 | 801327 | 269 | 8459049 | 10.50 | 10.65 | 10.50 | 10.50 | 0.05 | 0.48% | 10.50 | 46 | 10.55 | 10 | 12.35 |
| 2014-10-22 | 1810 | 1508765 | 540 | 16150617 | 10.60 | 10.80 | 10.50 | 10.60 | 0.10 | 0.95% | 10.60 | 38 | 10.70 | 9 | 12.47 |
| 2014-10-23 | 1810 | 521830 | 227 | 5524147 | 10.55 | 10.65 | 10.55 | 10.60 | 0.00 | 0% | 10.60 | 3 | 10.65 | 30 | 12.47 |
| 2014-10-24 | 1810 | 1021010 | 369 | 10636407 | 10.65 | 10.65 | 10.30 | 10.35 | 0.25 | -2.36% | 10.30 | 40 | 10.35 | 12 | 12.18 |
| 2014-10-27 | 1810 | 1313800 | 356 | 13294488 | 10.40 | 10.40 | 10.00 | 10.05 | 0.30 | -2.9% | 10.05 | 93 | 10.15 | 7 | 11.82 |
| 2014-10-28 | 1810 | 479489 | 187 | 4905937 | 10.15 | 10.30 | 10.15 | 10.30 | 0.25 | 2.49% | 10.25 | 107 | 10.30 | 71 | 12.12 |
| 2014-10-29 | 1810 | 729015 | 217 | 7567256 | 10.45 | 10.45 | 10.30 | 10.45 | 0.15 | 1.46% | 10.40 | 26 | 10.45 | 40 | 12.29 |
| 2014-10-30 | 1810 | 610000 | 178 | 6301900 | 10.40 | 10.40 | 10.30 | 10.30 | 0.15 | -1.44% | 10.30 | 63 | 10.35 | 13 | 12.12 |
| 2014-10-31 | 1810 | 644098 | 130 | 6693814 | 10.35 | 10.45 | 10.35 | 10.40 | 0.10 | 0.97% | 10.35 | 60 | 10.40 | 7 | 12.24 |
| 2014-11-03 | 1810 | 1067300 | 180 | 11143070 | 10.45 | 10.50 | 10.40 | 10.45 | 0.05 | 0.48% | 10.45 | 9 | 10.50 | 202 | 12.29 |
| 2014-11-04 | 1810 | 644025 | 186 | 6727162 | 10.50 | 10.50 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 21 | 10.45 | 1 | 12.24 |
| 2014-11-05 | 1810 | 244900 | 76 | 2561409 | 10.50 | 10.50 | 10.40 | 10.45 | 0.05 | 0.48% | 10.45 | 7 | 10.50 | 61 | 12.29 |
| 2014-11-06 | 1810 | 686612 | 150 | 7119152 | 10.45 | 10.50 | 10.30 | 10.35 | 0.10 | -0.96% | 10.35 | 16 | 10.40 | 48 | 12.18 |
| 2014-11-07 | 1810 | 382900 | 118 | 3936219 | 10.20 | 10.35 | 10.20 | 10.30 | 0.05 | -0.48% | 10.30 | 17 | 10.35 | 22 | 12.12 |
| 2014-11-10 | 1810 | 435000 | 114 | 4530950 | 10.40 | 10.50 | 10.35 | 10.45 | 0.15 | 1.46% | 10.40 | 87 | 10.45 | 50 | 12.29 |
| 2014-11-11 | 1810 | 650700 | 208 | 6696440 | 10.45 | 10.45 | 10.20 | 10.25 | 0.20 | -1.91% | 10.25 | 97 | 10.30 | 2 | 12.06 |
| 2014-11-12 | 1810 | 524250 | 152 | 5346975 | 10.25 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 120 | 10.20 | 21 | 12.00 |
| 2014-11-13 | 1810 | 681300 | 159 | 6903645 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 115 | 10.20 | 95 | 11.94 |
| 2014-11-14 | 1810 | 774000 | 177 | 7827650 | 10.10 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 1 | 10.20 | 111 | 12.00 |
| 2014-11-17 | 1810 | 500500 | 143 | 5046924 | 10.15 | 10.20 | 10.05 | 10.05 | 0.15 | -1.47% | 10.05 | 73 | 10.10 | 78 | 14.78 |
| 2014-11-18 | 1810 | 1179135 | 295 | 11762736 | 10.00 | 10.05 | 9.85 | 9.91 | 0.14 | -1.39% | 9.91 | 1 | 9.94 | 14 | 14.57 |
| 2014-11-19 | 1810 | 2716300 | 430 | 27008616 | 9.78 | 10.10 | 9.78 | 10.00 | 0.09 | 0.91% | 10.00 | 55 | 10.05 | 10 | 14.71 |
| 2014-11-20 | 1810 | 744850 | 154 | 7505792 | 10.05 | 10.15 | 9.96 | 10.10 | 0.10 | 1% | 10.10 | 136 | 10.15 | 181 | 14.85 |
| 2014-11-21 | 1810 | 254315 | 90 | 2550100 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 103 | 10.10 | 173 | 14.78 |
| 2014-11-24 | 1810 | 891951 | 207 | 9018152 | 10.10 | 10.20 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 90 | 10.15 | 45 | 14.85 |
| 2014-11-25 | 1810 | 855747 | 140 | 8613741 | 10.05 | 10.10 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 17 | 10.10 | 19 | 14.85 |
| 2014-11-26 | 1810 | 240924 | 79 | 2425484 | 10.10 | 10.10 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 42 | 10.10 | 88 | 14.78 |
| 2014-11-27 | 1810 | 2105367 | 363 | 21490575 | 10.05 | 10.25 | 10.05 | 10.15 | 0.10 | 1% | 10.15 | 52 | 10.20 | 491 | 14.93 |
| 2014-11-28 | 1810 | 317524 | 122 | 3213941 | 10.20 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 82 | 10.15 | 268 | 14.85 |
| 2014-12-01 | 1810 | 332225 | 97 | 3329122 | 9.90 | 10.10 | 9.90 | 10.05 | 0.05 | -0.5% | 10.00 | 127 | 10.05 | 93 | 14.78 |
| 2014-12-02 | 1810 | 610713 | 141 | 6122715 | 10.10 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 116 | 10.05 | 8 | 14.71 |
| 2014-12-03 | 1810 | 552509 | 157 | 5577839 | 10.05 | 10.15 | 10.00 | 10.10 | 0.10 | 1% | 10.10 | 81 | 10.15 | 164 | 14.85 |
| 2014-12-04 | 1810 | 373174 | 120 | 3770806 | 10.15 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 30 | 10.15 | 132 | 14.85 |
| 2014-12-05 | 1810 | 637789 | 219 | 6453818 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 36 | 10.20 | 179 | 14.93 |
| 2014-12-08 | 1810 | 506470 | 139 | 5143295 | 10.20 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 16 | 10.20 | 286 | 14.93 |
| 2014-12-09 | 1810 | 1794010 | 349 | 18362952 | 10.15 | 10.35 | 10.10 | 10.30 | 0.15 | 1.48% | 10.25 | 418 | 10.30 | 135 | 15.15 |
| 2014-12-10 | 1810 | 789500 | 190 | 8045548 | 10.30 | 10.30 | 10.15 | 10.20 | 0.10 | -0.97% | 10.20 | 22 | 10.25 | 194 | 15.00 |
| 2014-12-11 | 1810 | 627000 | 109 | 6373100 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 139 | 10.20 | 97 | 14.93 |
| 2014-12-12 | 1810 | 439502 | 152 | 4259532 | 9.65 | 9.75 | 9.65 | 10.30 | 0.02 | 1.48% | 9.66 | 15 | 9.67 | 6 | 34.54 |
| 2014-12-15 | 1810 | 8467283 | 1215 | 88130964 | 10.30 | 10.50 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 19 | 10.35 | 3 | 15.15 |
| 2014-12-16 | 1810 | 1157400 | 397 | 11850518 | 10.30 | 10.35 | 10.15 | 10.25 | 0.05 | -0.49% | 10.20 | 13 | 10.25 | 39 | 15.07 |
| 2014-12-17 | 1810 | 3744256 | 1206 | 39092085 | 10.30 | 10.55 | 10.30 | 10.35 | 0.10 | 0.98% | 10.35 | 32 | 10.40 | 22 | 15.22 |
| 2014-12-18 | 1810 | 791000 | 237 | 8201000 | 10.40 | 10.45 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 81 | 10.40 | 118 | 15.22 |
| 2014-12-19 | 1810 | 1089790 | 295 | 11306544 | 10.40 | 10.45 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 132 | 10.35 | 11 | 15.15 |
| 2014-12-22 | 1810 | 755300 | 176 | 7800170 | 10.35 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 90 | 10.35 | 10 | 15.15 |
| 2014-12-23 | 1810 | 845244 | 221 | 8732299 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 18 | 10.40 | 228 | 15.22 |
| 2014-12-24 | 1810 | 1591397 | 326 | 16542824 | 10.40 | 10.45 | 10.30 | 10.45 | 0.10 | 0.97% | 10.40 | 167 | 10.45 | 326 | 15.37 |
| 2014-12-25 | 1810 | 1248000 | 193 | 13010900 | 10.45 | 10.45 | 10.35 | 10.45 | 0.00 | 0% | 10.40 | 7 | 10.45 | 314 | 15.37 |
| 2014-12-26 | 1810 | 1079500 | 153 | 11242100 | 10.45 | 10.45 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 106 | 10.45 | 297 | 15.29 |
| 2014-12-27 | 1810 | 3850400 | 826 | 40941550 | 10.45 | 10.75 | 10.45 | 10.65 | 0.25 | 2.4% | 10.60 | 94 | 10.65 | 1 | 15.66 |
| 2014-12-29 | 1810 | 2037823 | 374 | 21623330 | 10.65 | 10.70 | 10.50 | 10.60 | 0.05 | -0.47% | 10.55 | 11 | 10.60 | 38 | 15.59 |
| 2014-12-30 | 1810 | 650760 | 206 | 6870480 | 10.65 | 10.65 | 10.50 | 10.55 | 0.05 | -0.47% | 10.55 | 33 | 10.60 | 268 | 15.51 |
| 2014-12-31 | 1810 | 1427000 | 167 | 15045150 | 10.55 | 10.55 | 10.50 | 10.55 | 0.00 | 0% | 10.50 | 170 | 10.55 | 54 | 15.51 |