華航(2610)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 | 10.90 0 0% | 10.75 -0.15 -1.38% | 10.80 0.05 0.47% | 10.80 0 0% | 10.80 0 0% | 10.85 0.05 0.46% | 10.80 -0.05 -0.46% | 10.80 0 0% | 10.85 0.05 0.46% | 10.90 0.05 0.46% | 10.80 -0.1 -0.92% | 10.80 0 0% | 10.75 -0.05 -0.46% | 10.75 0 0% | 10.75 0 0% | 10.65 -0.1 -0.93% | 10.65 0 0% | 10.65 0 0% | 10.73 | |||||||||||||
| 2 月 | 10.50 -0.15 -1.41% | 10.40 -0.1 -0.95% | 10.35 -0.05 -0.48% | 10.35 0 0% | 10.35 0 0% | 10.30 -0.05 -0.48% | 10.45 0.15 1.46% | 10.45 0 0% | 10.40 -0.05 -0.48% | 10.40 0 0% | 10.35 -0.05 -0.48% | 10.30 -0.05 -0.48% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.30 0 0% | 10.40 0.1 0.97% | 10.36 | ||||||||||||||
| 3 月 | 10.35 -0.05 -0.48% | 10.20 -0.15 -1.45% | 10.25 0.05 0.49% | 10.30 0.05 0.49% | 10.30 0 0% | 10.30 0 0% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.15 -0.1 -0.98% | 10.00 -0.15 -1.48% | 10.10 0.1 1% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.05 0 0% | 10.05 0 0% | 10.05 0 0% | 10.18 | ||||||||||
| 4 月 | 10.10 0.05 0.5% | 10.20 0.1 0.99% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.15 -0.1 -0.98% | 10.20 0.05 0.49% | 10.30 0.1 0.98% | 10.35 0.05 0.49% | 10.30 -0.05 -0.48% | 10.15 -0.15 -1.46% | 10.30 0.15 1.48% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.10 -0.15 -1.46% | 10.10 0 0% | 10.20 0.1 0.99% | 10.10 -0.1 -0.98% | 10.19 | ||||||||||
| 5 月 | 10.15 0.05 0.5% | 10.15 0 0% | 10.15 0 0% | 10.25 0.1 0.99% | 10.25 0 0% | 10.30 0.05 0.49% | 10.20 -0.1 -0.97% | 10.20 0 0% | 10.30 0.1 0.98% | 10.30 0 0% | 10.20 -0.1 -0.97% | 10.20 0 0% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.30 0.1 0.98% | 10.25 -0.05 -0.49% | 10.15 -0.1 -0.98% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.21 | ||||||||||
| 6 月 | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.15 0 0% | 10.15 0 0% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.15 0.05 0.5% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.00 -0.1 -0.99% | 10.25 0.25 2.5% | 10.12 | |||||||||||
| 7 月 | 10.05 -0.2 -1.95% | 10.05 0 0% | 10.05 0 0% | 10.30 0.25 2.49% | 10.15 -0.15 -1.46% | 10.15 0 0% | 10.15 0 0% | 10.20 0.05 0.49% | 10.20 0 0% | 10.40 0.2 1.96% | 10.35 -0.05 -0.48% | 10.35 0 0% | 10.45 0.1 0.97% | 10.30 -0.15 -1.44% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.25 0.05 0.49% | 10.35 0.1 0.98% | 10.20 -0.15 -1.45% | 10.24 | |||||||||
| 8 月 | 10.20 0 0% | 10.20 0 0% | 10.05 -0.15 -1.47% | 10.00 -0.05 -0.5% | 10.10 0.1 1% | 10.00 -0.1 -0.99% | 10.00 0 0% | 9.96 -0.04 -0.4% | 10.00 0.04 0.4% | 10.00 0 0% | 9.96 -0.04 -0.4% | 9.82 -0.14 -1.41% | 9.90 0.08 0.81% | 9.99 0.09 0.91% | 9.96 -0.03 -0.3% | 10.15 0.19 1.91% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.10 0 0% | 10.00 -0.1 -0.99% | 10.04 | ||||||||||
| 9 月 | 10.05 0.05 0.5% | 10.05 0 0% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.10 -0.1 -0.98% | 10.15 0.05 0.5% | 10.25 0.1 0.99% | 10.20 -0.05 -0.49% | 10.20 0 0% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.13 | ||||||||||
| 10 月 | 10.10 -0.1 -0.98% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.05 -0.1 -0.99% | 10.05 0 0% | 10.05 0 0% | 9.90 -0.15 -1.49% | 10.00 0.1 1.01% | 10.15 0.15 1.5% | 10.15 0 0% | 10.00 -0.15 -1.48% | 10.15 0.15 1.5% | 10.30 0.15 1.48% | 10.50 0.2 1.94% | 11.00 0.5 4.76% | 11.00 0 0% | 11.30 0.3 2.73% | 11.35 0.05 0.44% | 11.40 0.05 0.44% | 11.90 0.5 4.39% | 11.90 0 0% | 10.5 | |||||||||
| 11 月 | 12.15 0.25 2.1% | 12.20 0.05 0.41% | 12.25 0.05 0.41% | 11.85 -0.4 -3.27% | 12.05 0.2 1.69% | 12.10 0.05 0.41% | 12.20 0.1 0.83% | 12.20 0 0% | 12.40 0.2 1.64% | 12.80 0.4 3.23% | 12.50 -0.3 -2.34% | 12.30 -0.2 -1.6% | 12.45 0.15 1.22% | 12.40 -0.05 -0.4% | 12.30 -0.1 -0.81% | 12.30 0 0% | 12.50 0.2 1.63% | 12.50 0 0% | 12.50 0 0% | 13.05 0.55 4.4% | 12.5 | |||||||||||
| 12 月 | 13.85 0.8 6.13% | 13.80 -0.05 -0.36% | 14.65 0.85 6.16% | 14.15 -0.5 -3.41% | 14.40 0.25 1.77% | 14.50 0.1 0.69% | 14.60 0.1 0.69% | 14.40 -0.2 -1.37% | 14.80 0.4 2.78% | 14.65 -0.15 -1.01% | 14.75 0.1 0.68% | 14.60 -0.15 -1.02% | 13.70 -0.9 -6.16% | 13.90 0.2 1.46% | 14.35 0.45 3.24% | 14.10 -0.25 -1.74% | 13.95 -0.15 -1.06% | 13.70 -0.25 -1.79% | 13.75 0.05 0.36% | 14.00 0.25 1.82% | 14.10 0.1 0.71% | 13.80 -0.3 -2.13% | 14.00 0.2 1.45% | 14.50 0.5 3.57% | 14.22 |
說明:最高漲幅:6.16%最低跌幅:-6.16% 最高價:14.80最低價:9.82平均價:10.81,灰色底表示週末,漲114天(17.65)元,跌112天(-12.84)元,平盤88天
6%=5,5%=1,4%=3,3%=7,2%=15,1%=49,0%=122,-0%=1,-1%=2,-2%=10,-3%=45,-4%=54,
| 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 | 2610 | 4718551 | 1108 | 51343679 | 10.95 | 10.95 | 10.80 | 10.90 | 0.05 | 0% | 10.85 | 35 | 10.90 | 726 | 0.00 |
| 2014-01-03 | 2610 | 6358335 | 1422 | 68780833 | 10.85 | 10.90 | 10.75 | 10.75 | 0.15 | -1.38% | 10.75 | 1636 | 10.80 | 8 | 0.00 |
| 2014-01-06 | 2610 | 6096808 | 1278 | 66160470 | 10.80 | 10.90 | 10.80 | 10.80 | 0.05 | 0.47% | 10.80 | 1090 | 10.85 | 73 | 0.00 |
| 2014-01-07 | 2610 | 5109235 | 1163 | 55496973 | 10.80 | 10.90 | 10.80 | 10.80 | 0.00 | 0% | 10.80 | 1628 | 10.85 | 13 | 0.00 |
| 2014-01-08 | 2610 | 6070793 | 1271 | 65837254 | 10.80 | 10.90 | 10.80 | 10.80 | 0.00 | 0% | 10.80 | 344 | 10.85 | 161 | 0.00 |
| 2014-01-09 | 2610 | 5835650 | 1682 | 63160348 | 10.80 | 10.90 | 10.80 | 10.85 | 0.05 | 0.46% | 10.80 | 618 | 10.85 | 175 | 0.00 |
| 2014-01-10 | 2610 | 8598064 | 1480 | 93268278 | 10.85 | 10.90 | 10.80 | 10.80 | 0.05 | -0.46% | 10.80 | 419 | 10.85 | 229 | 0.00 |
| 2014-01-13 | 2610 | 7513800 | 1298 | 81587878 | 10.90 | 10.90 | 10.80 | 10.80 | 0.00 | 0% | 10.80 | 2412 | 10.85 | 29 | 0.00 |
| 2014-01-14 | 2610 | 7122618 | 1295 | 77286459 | 10.90 | 10.90 | 10.80 | 10.85 | 0.05 | 0.46% | 10.80 | 886 | 10.85 | 191 | 0.00 |
| 2014-01-15 | 2610 | 7958804 | 1440 | 86452559 | 10.90 | 10.90 | 10.80 | 10.90 | 0.05 | 0.46% | 10.85 | 696 | 10.90 | 1512 | 0.00 |
| 2014-01-16 | 2610 | 8050411 | 1296 | 87704503 | 10.90 | 11.00 | 10.80 | 10.80 | 0.10 | -0.92% | 10.80 | 871 | 10.85 | 10 | 0.00 |
| 2014-01-17 | 2610 | 4518899 | 789 | 48753048 | 10.80 | 10.85 | 10.75 | 10.80 | 0.00 | 0% | 10.80 | 12 | 10.85 | 492 | 0.00 |
| 2014-01-20 | 2610 | 3427307 | 695 | 36894316 | 10.80 | 10.80 | 10.70 | 10.75 | 0.05 | -0.46% | 10.75 | 328 | 10.80 | 684 | 0.00 |
| 2014-01-21 | 2610 | 3778216 | 842 | 40635243 | 10.75 | 10.80 | 10.70 | 10.75 | 0.00 | 0% | 10.75 | 179 | 10.80 | 1390 | 0.00 |
| 2014-01-22 | 2610 | 3756038 | 2205 | 40343936 | 10.75 | 10.80 | 10.70 | 10.75 | 0.00 | 0% | 10.75 | 168 | 10.80 | 1327 | 0.00 |
| 2014-01-23 | 2610 | 6723303 | 1715 | 71990920 | 10.75 | 10.80 | 10.65 | 10.65 | 0.10 | -0.93% | 10.65 | 1215 | 10.70 | 174 | 0.00 |
| 2014-01-24 | 2610 | 5413922 | 1755 | 57689960 | 10.65 | 10.70 | 10.60 | 10.65 | 0.00 | 0% | 10.65 | 104 | 10.70 | 2146 | 0.00 |
| 2014-01-27 | 2610 | 9945628 | 2734 | 105102443 | 10.60 | 10.65 | 10.50 | 10.65 | 0.00 | 0% | 10.60 | 29 | 10.65 | 266 | 0.00 |
| 2014-02-05 | 2610 | 14144496 | 4675 | 147993753 | 10.50 | 10.55 | 10.40 | 10.50 | 0.15 | -1.41% | 10.45 | 46 | 10.50 | 27 | 0.00 |
| 2014-02-06 | 2610 | 9532071 | 2828 | 99202073 | 10.55 | 10.55 | 10.35 | 10.40 | 0.10 | -0.95% | 10.40 | 17 | 10.45 | 427 | 0.00 |
| 2014-02-07 | 2610 | 10346704 | 2894 | 107584217 | 10.40 | 10.50 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 1197 | 10.40 | 364 | 0.00 |
| 2014-02-10 | 2610 | 4202155 | 1255 | 43582488 | 10.35 | 10.45 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 77 | 10.40 | 357 | 0.00 |
| 2014-02-11 | 2610 | 4260375 | 1111 | 44116112 | 10.40 | 10.45 | 10.30 | 10.35 | 0.00 | 0% | 10.30 | 2258 | 10.35 | 95 | 0.00 |
| 2014-02-12 | 2610 | 4277574 | 1254 | 44229641 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 2507 | 10.35 | 705 | 0.00 |
| 2014-02-13 | 2610 | 6132538 | 1215 | 63599182 | 10.35 | 10.45 | 10.30 | 10.45 | 0.15 | 1.46% | 10.40 | 117 | 10.45 | 1200 | 0.00 |
| 2014-02-14 | 2610 | 3818579 | 1287 | 39833299 | 10.50 | 10.50 | 10.40 | 10.45 | 0.00 | 0% | 10.40 | 712 | 10.45 | 899 | 0.00 |
| 2014-02-17 | 2610 | 2384712 | 738 | 24803255 | 10.45 | 10.45 | 10.35 | 10.40 | 0.05 | -0.48% | 10.35 | 1048 | 10.45 | 2164 | 0.00 |
| 2014-02-18 | 2610 | 3586751 | 1500 | 37180457 | 10.40 | 10.40 | 10.30 | 10.40 | 0.00 | 0% | 10.35 | 738 | 10.40 | 906 | 0.00 |
| 2014-02-19 | 2610 | 2970703 | 903 | 30746981 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 2442 | 10.35 | 103 | 0.00 |
| 2014-02-20 | 2610 | 4811455 | 1602 | 49628249 | 10.35 | 10.35 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 755 | 10.35 | 777 | 0.00 |
| 2014-02-21 | 2610 | 5039293 | 1101 | 52111944 | 10.35 | 10.40 | 10.30 | 10.35 | 0.05 | 0.49% | 10.30 | 1867 | 10.35 | 24 | 0.00 |
| 2014-02-24 | 2610 | 3019724 | 802 | 31174904 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 498 | 10.35 | 905 | 0.00 |
| 2014-02-25 | 2610 | 4464558 | 1230 | 45944807 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 145 | 10.35 | 2654 | 0.00 |
| 2014-02-26 | 2610 | 6604143 | 2162 | 67832040 | 10.25 | 10.30 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 1393 | 10.30 | 256 | 0.00 |
| 2014-02-27 | 2610 | 6151245 | 1334 | 63496551 | 10.35 | 10.40 | 10.25 | 10.40 | 0.10 | 0.97% | 10.35 | 28 | 10.40 | 1964 | 0.00 |
| 2014-03-03 | 2610 | 7495964 | 1989 | 77219360 | 10.30 | 10.40 | 10.25 | 10.35 | 0.05 | -0.48% | 10.30 | 113 | 10.35 | 173 | 0.00 |
| 2014-03-04 | 2610 | 5867368 | 1463 | 60208643 | 10.30 | 10.30 | 10.20 | 10.20 | 0.15 | -1.45% | 10.20 | 1052 | 10.25 | 131 | 0.00 |
| 2014-03-05 | 2610 | 4033444 | 1009 | 41373052 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 60 | 10.30 | 212 | 0.00 |
| 2014-03-06 | 2610 | 4936800 | 846 | 50862988 | 10.25 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.30 | 252 | 10.35 | 1328 | 0.00 |
| 2014-03-07 | 2610 | 4888749 | 1287 | 50433250 | 10.30 | 10.35 | 10.30 | 10.30 | 0.00 | 0% | 10.30 | 662 | 10.35 | 490 | 0.00 |
| 2014-03-10 | 2610 | 3969393 | 1035 | 40748461 | 10.25 | 10.30 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 28 | 10.30 | 986 | 0.00 |
| 2014-03-11 | 2610 | 3405772 | 948 | 34956747 | 10.30 | 10.30 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 304 | 10.30 | 2117 | 0.00 |
| 2014-03-12 | 2610 | 3995989 | 795 | 40981975 | 10.25 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 157 | 10.30 | 2887 | 0.00 |
| 2014-03-13 | 2610 | 4021565 | 849 | 41219833 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 77 | 10.30 | 2992 | 0.00 |
| 2014-03-14 | 2610 | 6763079 | 1678 | 69118289 | 10.20 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 1673 | 10.25 | 27 | 0.00 |
| 2014-03-17 | 2610 | 5698626 | 1298 | 58115859 | 10.20 | 10.30 | 10.15 | 10.25 | 0.05 | 0.49% | 10.25 | 60 | 10.30 | 3197 | 0.00 |
| 2014-03-18 | 2610 | 3828721 | 979 | 39123973 | 10.25 | 10.25 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 457 | 10.25 | 1300 | 0.00 |
| 2014-03-19 | 2610 | 9271571 | 1740 | 94282522 | 10.25 | 10.25 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 1341 | 10.20 | 606 | 0.00 |
| 2014-03-20 | 2610 | 9576821 | 2362 | 96389310 | 10.15 | 10.15 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 6252 | 10.05 | 5 | 0.00 |
| 2014-03-21 | 2610 | 6303622 | 1095 | 63408130 | 10.00 | 10.10 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 360 | 10.10 | 410 | 0.00 |
| 2014-03-24 | 2610 | 4744471 | 748 | 47618223 | 10.00 | 10.15 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 36 | 10.10 | 1093 | 0.00 |
| 2014-03-25 | 2610 | 4418460 | 1282 | 44413200 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 97 | 10.10 | 376 | 0.00 |
| 2014-03-26 | 2610 | 4209011 | 1573 | 42326460 | 10.10 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 563 | 10.10 | 331 | 0.00 |
| 2014-03-27 | 2610 | 4378725 | 1416 | 44006000 | 10.10 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 13 | 10.10 | 983 | 0.00 |
| 2014-03-28 | 2610 | 4323436 | 1006 | 43416360 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 5257 | 10.05 | 86 | 0.00 |
| 2014-03-31 | 2610 | 3946609 | 918 | 39577490 | 10.05 | 10.05 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 4156 | 10.05 | 238 | 0.00 |
| 2014-04-01 | 2610 | 4694424 | 1081 | 47155475 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 258 | 10.10 | 595 | 0.00 |
| 2014-04-02 | 2610 | 3922014 | 1187 | 39713264 | 10.05 | 10.20 | 10.05 | 10.20 | 0.10 | 0.99% | 10.10 | 483 | 10.20 | 1748 | 0.00 |
| 2014-04-03 | 2610 | 4733964 | 1160 | 48101919 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 95 | 10.20 | 575 | 0.00 |
| 2014-04-07 | 2610 | 4807550 | 1254 | 48736564 | 10.10 | 10.20 | 10.05 | 10.20 | 0.05 | 0.49% | 10.15 | 21 | 10.20 | 980 | 0.00 |
| 2014-04-08 | 2610 | 1712139 | 520 | 17345183 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 1242 | 10.15 | 351 | 0.00 |
| 2014-04-09 | 2610 | 4083617 | 1090 | 41296660 | 10.15 | 10.15 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 184 | 10.15 | 272 | 0.00 |
| 2014-04-10 | 2610 | 3943568 | 1052 | 40041814 | 10.15 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 472 | 10.20 | 1161 | 0.00 |
| 2014-04-11 | 2610 | 7348276 | 913 | 74897229 | 10.15 | 10.25 | 10.10 | 10.25 | 0.05 | 0.49% | 10.20 | 108 | 10.25 | 1791 | 0.00 |
| 2014-04-14 | 2610 | 3009624 | 772 | 30637940 | 10.20 | 10.25 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 615 | 10.20 | 180 | 0.00 |
| 2014-04-15 | 2610 | 3947460 | 1002 | 40274953 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 648 | 10.25 | 1978 | 0.00 |
| 2014-04-16 | 2610 | 12058518 | 1811 | 123956016 | 10.20 | 10.35 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 21 | 10.30 | 491 | 0.00 |
| 2014-04-17 | 2610 | 6071081 | 1012 | 62799107 | 10.30 | 10.40 | 10.25 | 10.35 | 0.05 | 0.49% | 10.30 | 1857 | 10.35 | 225 | 0.00 |
| 2014-04-18 | 2610 | 3818813 | 572 | 39483270 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 908 | 10.35 | 1113 | 0.00 |
| 2014-04-21 | 2610 | 3258418 | 564 | 33296356 | 10.30 | 10.30 | 10.15 | 10.15 | 0.15 | -1.46% | 10.15 | 2784 | 10.20 | 20 | 0.00 |
| 2014-04-22 | 2610 | 4714611 | 992 | 48494358 | 10.15 | 10.35 | 10.15 | 10.30 | 0.15 | 1.48% | 10.25 | 328 | 10.30 | 49 | 0.00 |
| 2014-04-23 | 2610 | 3714757 | 692 | 38109705 | 10.30 | 10.35 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 77 | 10.30 | 420 | 0.00 |
| 2014-04-24 | 2610 | 4719903 | 1084 | 48521945 | 10.25 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 525 | 10.30 | 89 | 0.00 |
| 2014-04-25 | 2610 | 6127019 | 1013 | 62235790 | 10.20 | 10.30 | 10.10 | 10.10 | 0.15 | -1.46% | 10.10 | 759 | 10.15 | 221 | 0.00 |
| 2014-04-28 | 2610 | 6762401 | 1259 | 68379760 | 10.05 | 10.20 | 10.00 | 10.10 | 0.00 | 0% | 10.10 | 377 | 10.15 | 413 | 0.00 |
| 2014-04-29 | 2610 | 5363450 | 817 | 54658024 | 10.10 | 10.25 | 10.05 | 10.20 | 0.10 | 0.99% | 10.15 | 1452 | 10.25 | 1658 | 0.00 |
| 2014-04-30 | 2610 | 7294612 | 943 | 74122911 | 10.20 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 347 | 10.15 | 9 | 0.00 |
| 2014-05-02 | 2610 | 4791322 | 746 | 48602417 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 74 | 10.20 | 1442 | 0.00 |
| 2014-05-05 | 2610 | 4687102 | 778 | 47776367 | 10.20 | 10.25 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 335 | 10.20 | 136 | 0.00 |
| 2014-05-06 | 2610 | 3301386 | 479 | 33542710 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 72 | 10.20 | 598 | 0.00 |
| 2014-05-07 | 2610 | 5574149 | 1426 | 56906790 | 10.20 | 10.25 | 10.10 | 10.25 | 0.10 | 0.99% | 10.20 | 69 | 10.25 | 620 | 0.00 |
| 2014-05-08 | 2610 | 6239852 | 1277 | 64153963 | 10.25 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 1357 | 10.30 | 27 | 0.00 |
| 2014-05-09 | 2610 | 5956836 | 1274 | 61395160 | 10.25 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.30 | 59 | 10.35 | 1858 | 0.00 |
| 2014-05-12 | 2610 | 3801269 | 711 | 38886864 | 10.30 | 10.30 | 10.15 | 10.20 | 0.10 | -0.97% | 10.20 | 778 | 10.25 | 212 | 0.00 |
| 2014-05-13 | 2610 | 4497676 | 1106 | 46080799 | 10.20 | 10.30 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 611 | 10.25 | 267 | 0.00 |
| 2014-05-14 | 2610 | 3524635 | 989 | 36109710 | 10.20 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 223 | 10.30 | 2010 | 0.00 |
| 2014-05-15 | 2610 | 5193882 | 748 | 53497623 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 992 | 10.30 | 111 | 0.00 |
| 2014-05-16 | 2610 | 5135707 | 969 | 52325011 | 10.20 | 10.25 | 10.15 | 10.20 | 0.10 | -0.97% | 10.15 | 1405 | 10.20 | 10 | 0.00 |
| 2014-05-19 | 2610 | 2861102 | 404 | 29090776 | 10.15 | 10.20 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 1161 | 10.20 | 413 | 0.00 |
| 2014-05-20 | 2610 | 5174436 | 1154 | 52799082 | 10.20 | 10.25 | 10.15 | 10.25 | 0.05 | 0.49% | 10.20 | 77 | 10.25 | 449 | 0.00 |
| 2014-05-21 | 2610 | 3384029 | 750 | 34576179 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 2231 | 10.20 | 36 | 0.00 |
| 2014-05-22 | 2610 | 6763312 | 1164 | 69297524 | 10.20 | 10.30 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 74 | 10.30 | 2313 | 0.00 |
| 2014-05-23 | 2610 | 4755667 | 1053 | 48583428 | 10.30 | 10.30 | 10.15 | 10.25 | 0.05 | -0.49% | 10.20 | 211 | 10.25 | 859 | 0.00 |
| 2014-05-26 | 2610 | 2634183 | 629 | 26795423 | 10.25 | 10.25 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 948 | 10.20 | 409 | 0.00 |
| 2014-05-27 | 2610 | 3163506 | 672 | 32134683 | 10.15 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 192 | 10.20 | 529 | 0.00 |
| 2014-05-28 | 2610 | 4957260 | 974 | 50420541 | 10.15 | 10.20 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 778 | 10.20 | 618 | 0.00 |
| 2014-05-29 | 2610 | 6383885 | 1217 | 65063006 | 10.15 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 160 | 10.25 | 1235 | 0.00 |
| 2014-05-30 | 2610 | 10850624 | 1201 | 110380772 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 819 | 10.20 | 4 | 0.00 |
| 2014-06-03 | 2610 | 5335364 | 1667 | 54279304 | 10.15 | 10.20 | 10.15 | 10.20 | 0.05 | 0.49% | 10.15 | 730 | 10.20 | 55 | 0.00 |
| 2014-06-04 | 2610 | 5340875 | 1028 | 54330608 | 10.20 | 10.20 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 755 | 10.20 | 638 | 0.00 |
| 2014-06-05 | 2610 | 7275720 | 1018 | 73840252 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 2343 | 10.15 | 186 | 0.00 |
| 2014-06-06 | 2610 | 5126290 | 828 | 52015949 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 4005 | 10.15 | 201 | 0.00 |
| 2014-06-09 | 2610 | 3962551 | 638 | 40118160 | 10.15 | 10.15 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 2077 | 10.15 | 625 | 0.00 |
| 2014-06-10 | 2610 | 5448457 | 1159 | 55209733 | 10.10 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 3 | 10.20 | 1208 | 0.00 |
| 2014-06-11 | 2610 | 3658497 | 686 | 37123370 | 10.20 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 2950 | 10.15 | 276 | 0.00 |
| 2014-06-12 | 2610 | 5281593 | 1242 | 53518807 | 10.10 | 10.15 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 2175 | 10.15 | 189 | 0.00 |
| 2014-06-13 | 2610 | 4912225 | 818 | 49682902 | 10.15 | 10.15 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 412 | 10.15 | 496 | 0.00 |
| 2014-06-16 | 2610 | 4220522 | 724 | 42634070 | 10.10 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 15 | 10.15 | 1301 | 0.00 |
| 2014-06-17 | 2610 | 3672429 | 971 | 37117842 | 10.05 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 240 | 10.15 | 1035 | 0.00 |
| 2014-06-18 | 2610 | 7825498 | 1808 | 79200852 | 10.10 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.15 | 66 | 10.20 | 1315 | 0.00 |
| 2014-06-19 | 2610 | 6392483 | 976 | 64703133 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 1343 | 10.15 | 702 | 0.00 |
| 2014-06-20 | 2610 | 5924253 | 911 | 59709530 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 822 | 10.10 | 606 | 0.00 |
| 2014-06-23 | 2610 | 8782833 | 1653 | 88039055 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 1703 | 10.05 | 533 | 0.00 |
| 2014-06-24 | 2610 | 3297663 | 1195 | 33134330 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 3380 | 10.05 | 105 | 0.00 |
| 2014-06-25 | 2610 | 3318441 | 1010 | 33272260 | 10.00 | 10.05 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 2185 | 10.05 | 163 | 0.00 |
| 2014-06-26 | 2610 | 3774699 | 1080 | 37935640 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 183 | 10.10 | 737 | 0.00 |
| 2014-06-27 | 2610 | 3313793 | 861 | 33235762 | 10.10 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 2957 | 10.05 | 82 | 0.00 |
| 2014-06-30 | 2610 | 10022137 | 1667 | 101750508 | 10.00 | 10.25 | 10.00 | 10.25 | 0.25 | 2.5% | 10.25 | 478 | 10.30 | 583 | 0.00 |
| 2014-07-01 | 2610 | 4842079 | 1116 | 48931090 | 10.20 | 10.20 | 10.05 | 10.05 | 0.20 | -1.95% | 10.05 | 1194 | 10.10 | 110 | 0.00 |
| 2014-07-02 | 2610 | 4092584 | 1042 | 41213040 | 10.10 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 686 | 10.10 | 677 | 0.00 |
| 2014-07-03 | 2610 | 4526476 | 1062 | 45432860 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 4655 | 10.05 | 314 | 0.00 |
| 2014-07-04 | 2610 | 18514600 | 2743 | 189116890 | 10.05 | 10.35 | 10.00 | 10.30 | 0.25 | 2.49% | 10.25 | 1062 | 10.30 | 1046 | 0.00 |
| 2014-07-07 | 2610 | 3818811 | 982 | 38948420 | 10.30 | 10.30 | 10.15 | 10.15 | 0.15 | -1.46% | 10.15 | 791 | 10.20 | 257 | 0.00 |
| 2014-07-08 | 2610 | 3870020 | 834 | 39321872 | 10.15 | 10.20 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 212 | 10.20 | 950 | 0.00 |
| 2014-07-09 | 2610 | 3905132 | 1743 | 39694262 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 425 | 10.20 | 211 | 0.00 |
| 2014-07-10 | 2610 | 5738152 | 1444 | 58549407 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 106 | 10.25 | 1135 | 0.00 |
| 2014-07-11 | 2610 | 7571441 | 2512 | 77564897 | 10.20 | 10.30 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 118 | 10.25 | 628 | 0.00 |
| 2014-07-14 | 2610 | 15077259 | 2638 | 156582645 | 10.25 | 10.45 | 10.25 | 10.40 | 0.20 | 1.96% | 10.40 | 79 | 10.45 | 2824 | 0.00 |
| 2014-07-15 | 2610 | 6282223 | 2071 | 65206977 | 10.40 | 10.45 | 10.30 | 10.35 | 0.05 | -0.48% | 10.35 | 8 | 10.40 | 898 | 0.00 |
| 2014-07-16 | 2610 | 8352647 | 2481 | 86888575 | 10.40 | 10.45 | 10.35 | 10.35 | 0.00 | 0% | 10.35 | 294 | 10.40 | 213 | 0.00 |
| 2014-07-17 | 2610 | 5601643 | 1565 | 58291208 | 10.40 | 10.45 | 10.35 | 10.45 | 0.10 | 0.97% | 10.40 | 36 | 10.45 | 3108 | 0.00 |
| 2014-07-18 | 2610 | 7045504 | 2202 | 72809898 | 10.35 | 10.40 | 10.25 | 10.30 | 0.15 | -1.44% | 10.30 | 93 | 10.35 | 863 | 0.00 |
| 2014-07-21 | 2610 | 4523446 | 1327 | 46641976 | 10.30 | 10.35 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 604 | 10.30 | 198 | 0.00 |
| 2014-07-22 | 2610 | 5392270 | 1289 | 55239336 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 79 | 10.30 | 787 | 0.00 |
| 2014-07-24 | 2610 | 3871914 | 901 | 39518159 | 10.20 | 10.25 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 59 | 10.25 | 587 | 0.00 |
| 2014-07-25 | 2610 | 3884535 | 928 | 39688061 | 10.25 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 1117 | 10.20 | 77 | 0.00 |
| 2014-07-28 | 2610 | 4552716 | 1218 | 46344908 | 10.15 | 10.20 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 677 | 10.20 | 453 | 0.00 |
| 2014-07-29 | 2610 | 7107736 | 2236 | 73002181 | 10.15 | 10.35 | 10.15 | 10.25 | 0.05 | 0.49% | 10.25 | 230 | 10.30 | 339 | 0.00 |
| 2014-07-30 | 2610 | 5409326 | 1670 | 55683981 | 10.25 | 10.35 | 10.25 | 10.35 | 0.10 | 0.98% | 10.30 | 28 | 10.35 | 1314 | 0.00 |
| 2014-07-31 | 2610 | 4991262 | 1102 | 51299356 | 10.35 | 10.35 | 10.20 | 10.20 | 0.15 | -1.45% | 10.20 | 2134 | 10.25 | 25 | 0.00 |
| 2014-08-01 | 2610 | 2567218 | 811 | 26158303 | 10.20 | 10.30 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 509 | 10.20 | 230 | 0.00 |
| 2014-08-04 | 2610 | 3512367 | 964 | 35628259 | 10.20 | 10.20 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 30 | 10.20 | 869 | 0.00 |
| 2014-08-05 | 2610 | 7911517 | 1944 | 79633877 | 10.15 | 10.15 | 10.00 | 10.05 | 0.15 | -1.47% | 10.00 | 4000 | 10.05 | 79 | 0.00 |
| 2014-08-06 | 2610 | 4259022 | 1108 | 42777270 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 3398 | 10.05 | 196 | 0.00 |
| 2014-08-07 | 2610 | 3569918 | 942 | 35796804 | 10.00 | 10.10 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 49 | 10.10 | 559 | 0.00 |
| 2014-08-08 | 2610 | 3658145 | 871 | 36646200 | 10.10 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 1364 | 10.05 | 466 | 0.00 |
| 2014-08-11 | 2610 | 2684633 | 873 | 26886630 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 1571 | 10.05 | 393 | 0.00 |
| 2014-08-12 | 2610 | 7016434 | 2144 | 70204963 | 10.05 | 10.10 | 9.96 | 9.96 | 0.04 | -0.4% | 9.96 | 63 | 9.97 | 10 | 0.00 |
| 2014-08-13 | 2610 | 5432031 | 1706 | 54166983 | 9.96 | 10.00 | 9.94 | 10.00 | 0.04 | 0.4% | 9.99 | 50 | 10.00 | 413 | 0.00 |
| 2014-08-14 | 2610 | 2912628 | 893 | 29110151 | 10.05 | 10.05 | 9.97 | 10.00 | 0.00 | 0% | 9.99 | 23 | 10.00 | 9 | 0.00 |
| 2014-08-15 | 2610 | 2358024 | 696 | 23512501 | 10.00 | 10.05 | 9.95 | 9.96 | 0.04 | -0.4% | 9.96 | 127 | 9.97 | 56 | 0.00 |
| 2014-08-18 | 2610 | 5490990 | 1324 | 54255668 | 9.98 | 9.99 | 9.82 | 9.82 | 0.14 | -1.41% | 9.82 | 110 | 9.83 | 3 | 0.00 |
| 2014-08-19 | 2610 | 3480048 | 1350 | 34363725 | 9.85 | 9.92 | 9.83 | 9.90 | 0.08 | 0.81% | 9.89 | 35 | 9.90 | 74 | 0.00 |
| 2014-08-20 | 2610 | 5606022 | 1403 | 55970810 | 9.90 | 10.05 | 9.89 | 9.99 | 0.09 | 0.91% | 9.99 | 397 | 10.00 | 33 | 0.00 |
| 2014-08-21 | 2610 | 2495790 | 702 | 24895027 | 9.99 | 10.00 | 9.95 | 9.96 | 0.03 | -0.3% | 9.96 | 32 | 9.98 | 28 | 0.00 |
| 2014-08-22 | 2610 | 11058625 | 2670 | 111444219 | 9.96 | 10.20 | 9.96 | 10.15 | 0.19 | 1.91% | 10.10 | 554 | 10.15 | 637 | 0.00 |
| 2014-08-25 | 2610 | 10105259 | 1796 | 102907890 | 10.10 | 10.30 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 1036 | 10.15 | 186 | 0.00 |
| 2014-08-26 | 2610 | 4276838 | 860 | 43309604 | 10.20 | 10.25 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 652 | 10.15 | 1298 | 0.00 |
| 2014-08-27 | 2610 | 7406047 | 2250 | 74911697 | 10.10 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 273 | 10.15 | 653 | 0.00 |
| 2014-08-28 | 2610 | 3980109 | 823 | 40180385 | 10.15 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.05 | 1618 | 10.10 | 504 | 0.00 |
| 2014-08-29 | 2610 | 4781666 | 1184 | 48049410 | 10.10 | 10.15 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 2713 | 10.05 | 311 | 0.00 |
| 2014-09-01 | 2610 | 6238868 | 1975 | 62625280 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 1614 | 10.05 | 1429 | 0.00 |
| 2014-09-02 | 2610 | 4185601 | 1236 | 41935540 | 10.10 | 10.10 | 9.99 | 10.05 | 0.00 | 0% | 10.00 | 189 | 10.05 | 2638 | 0.00 |
| 2014-09-03 | 2610 | 4841920 | 1055 | 48788550 | 10.10 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 778 | 10.10 | 1683 | 0.00 |
| 2014-09-04 | 2610 | 5953048 | 1380 | 59974665 | 10.10 | 10.10 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 614 | 10.10 | 1233 | 0.00 |
| 2014-09-05 | 2610 | 4121727 | 636 | 41404270 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 269 | 10.10 | 1469 | 0.00 |
| 2014-09-09 | 2610 | 6710350 | 1275 | 68045311 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | 0.5% | 10.10 | 264 | 10.15 | 1339 | 0.00 |
| 2014-09-10 | 2610 | 5083879 | 1399 | 51242615 | 10.15 | 10.20 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 830 | 10.10 | 1151 | 0.00 |
| 2014-09-11 | 2610 | 11312734 | 1617 | 114801426 | 10.10 | 10.20 | 10.05 | 10.15 | 0.10 | 1% | 10.15 | 876 | 10.20 | 1771 | 0.00 |
| 2014-09-12 | 2610 | 8182190 | 1216 | 82812759 | 10.20 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 304 | 10.15 | 1383 | 0.00 |
| 2014-09-15 | 2610 | 14213502 | 2158 | 145663848 | 10.15 | 10.30 | 10.10 | 10.20 | 0.10 | 0.99% | 10.20 | 840 | 10.25 | 191 | 0.00 |
| 2014-09-16 | 2610 | 5818809 | 1056 | 59297254 | 10.30 | 10.30 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 1867 | 10.15 | 146 | 0.00 |
| 2014-09-17 | 2610 | 7738386 | 2060 | 78619403 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 1892 | 10.15 | 38 | 0.00 |
| 2014-09-18 | 2610 | 8672100 | 1567 | 88819657 | 10.20 | 10.30 | 10.20 | 10.25 | 0.10 | 0.99% | 10.20 | 733 | 10.25 | 538 | 0.00 |
| 2014-09-19 | 2610 | 9785398 | 1749 | 100314293 | 10.35 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 228 | 10.25 | 96 | 0.00 |
| 2014-09-22 | 2610 | 5937300 | 1667 | 60390048 | 10.25 | 10.25 | 10.10 | 10.20 | 0.00 | 0% | 10.15 | 402 | 10.20 | 802 | 0.00 |
| 2014-09-23 | 2610 | 6761184 | 1292 | 68691845 | 10.20 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.10 | 1185 | 10.15 | 92 | 0.00 |
| 2014-09-24 | 2610 | 3871975 | 1361 | 39380782 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 249 | 10.20 | 867 | 0.00 |
| 2014-09-25 | 2610 | 5730558 | 1080 | 58282623 | 10.25 | 10.25 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 250 | 10.20 | 944 | 0.00 |
| 2014-09-26 | 2610 | 3620068 | 1195 | 36743831 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 53 | 10.20 | 2265 | 0.00 |
| 2014-09-29 | 2610 | 7224263 | 1904 | 73346891 | 10.20 | 10.25 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 928 | 10.15 | 304 | 0.00 |
| 2014-09-30 | 2610 | 10545607 | 1922 | 106904397 | 10.15 | 10.20 | 10.05 | 10.20 | 0.10 | 0.99% | 10.15 | 36 | 10.20 | 1889 | 0.00 |
| 2014-10-01 | 2610 | 7106996 | 1277 | 72073652 | 10.20 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 1647 | 10.15 | 89 | 0.00 |
| 2014-10-02 | 2610 | 6497317 | 1586 | 65325870 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 170 | 10.10 | 1020 | 0.00 |
| 2014-10-03 | 2610 | 7105081 | 992 | 71633843 | 10.05 | 10.15 | 10.00 | 10.10 | 0.05 | 0.5% | 10.10 | 20 | 10.15 | 1057 | 0.00 |
| 2014-10-06 | 2610 | 4611596 | 1420 | 46653610 | 10.15 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 92 | 10.15 | 2069 | 0.00 |
| 2014-10-07 | 2610 | 10630635 | 1701 | 106885261 | 10.10 | 10.10 | 10.00 | 10.05 | 0.10 | -0.99% | 10.00 | 2824 | 10.05 | 208 | 0.00 |
| 2014-10-08 | 2610 | 6718270 | 1408 | 67618598 | 10.00 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 250 | 10.10 | 934 | 0.00 |
| 2014-10-09 | 2610 | 4258280 | 834 | 42905350 | 10.10 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 154 | 10.10 | 1139 | 0.00 |
| 2014-10-13 | 2610 | 8463888 | 1701 | 84412643 | 10.00 | 10.05 | 9.90 | 9.90 | 0.15 | -1.49% | 9.90 | 158 | 9.91 | 1 | 0.00 |
| 2014-10-14 | 2610 | 5889710 | 1257 | 58774425 | 9.91 | 10.05 | 9.90 | 10.00 | 0.10 | 1.01% | 9.99 | 5 | 10.00 | 627 | 0.00 |
| 2014-10-15 | 2610 | 33494506 | 4651 | 341682664 | 10.05 | 10.35 | 10.05 | 10.15 | 0.15 | 1.5% | 10.15 | 2878 | 10.20 | 304 | 0.00 |
| 2014-10-16 | 2610 | 20679572 | 3764 | 211465289 | 10.25 | 10.30 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 1774 | 10.20 | 126 | 0.00 |
| 2014-10-17 | 2610 | 16718592 | 3030 | 169575320 | 10.25 | 10.30 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 911 | 10.05 | 165 | 0.00 |
| 2014-10-20 | 2610 | 14115192 | 2128 | 143480437 | 10.10 | 10.20 | 10.10 | 10.15 | 0.15 | 1.5% | 10.15 | 153 | 10.20 | 1266 | 0.00 |
| 2014-10-21 | 2610 | 12397045 | 1904 | 126970645 | 10.20 | 10.30 | 10.15 | 10.30 | 0.15 | 1.48% | 10.25 | 504 | 10.30 | 3551 | 0.00 |
| 2014-10-22 | 2610 | 32621001 | 5473 | 340297147 | 10.30 | 10.55 | 10.30 | 10.50 | 0.20 | 1.94% | 10.50 | 140 | 10.55 | 2696 | 0.00 |
| 2014-10-23 | 2610 | 80017707 | 10734 | 875257307 | 10.50 | 11.15 | 10.50 | 11.00 | 0.50 | 4.76% | 11.00 | 811 | 11.05 | 166 | 0.00 |
| 2014-10-24 | 2610 | 32938892 | 6717 | 362728200 | 11.10 | 11.10 | 10.80 | 11.00 | 0.00 | 0% | 10.95 | 502 | 11.00 | 165 | 0.00 |
| 2014-10-27 | 2610 | 37684545 | 6761 | 425380552 | 11.10 | 11.50 | 11.05 | 11.30 | 0.30 | 2.73% | 11.25 | 288 | 11.30 | 1959 | 0.00 |
| 2014-10-28 | 2610 | 21835238 | 5387 | 247853904 | 11.40 | 11.45 | 11.25 | 11.35 | 0.05 | 0.44% | 11.30 | 3039 | 11.35 | 397 | 0.00 |
| 2014-10-29 | 2610 | 27653358 | 5842 | 313350879 | 11.40 | 11.40 | 11.20 | 11.40 | 0.05 | 0.44% | 11.35 | 799 | 11.40 | 1440 | 0.00 |
| 2014-10-30 | 2610 | 51584349 | 8555 | 603597431 | 11.40 | 11.90 | 11.35 | 11.90 | 0.50 | 4.39% | 11.85 | 368 | 11.90 | 1608 | 0.00 |
| 2014-10-31 | 2610 | 39794240 | 7335 | 477578217 | 12.00 | 12.30 | 11.80 | 11.90 | 0.00 | 0% | 11.85 | 325 | 11.90 | 2936 | 0.00 |
| 2014-11-03 | 2610 | 36127820 | 6827 | 437785766 | 11.95 | 12.25 | 11.95 | 12.15 | 0.25 | 2.1% | 12.10 | 1161 | 12.15 | 1753 | 0.00 |
| 2014-11-04 | 2610 | 34224692 | 5439 | 420521715 | 12.25 | 12.45 | 12.15 | 12.20 | 0.05 | 0.41% | 12.20 | 335 | 12.25 | 714 | 0.00 |
| 2014-11-05 | 2610 | 41352060 | 6058 | 504602050 | 12.30 | 12.35 | 12.10 | 12.25 | 0.05 | 0.41% | 12.20 | 285 | 12.25 | 384 | 0.00 |
| 2014-11-06 | 2610 | 22747607 | 4960 | 272034718 | 12.20 | 12.20 | 11.85 | 11.85 | 0.40 | -3.27% | 11.85 | 48 | 11.90 | 143 | 0.00 |
| 2014-11-07 | 2610 | 21050234 | 3434 | 252371392 | 11.80 | 12.10 | 11.80 | 12.05 | 0.20 | 1.69% | 12.05 | 208 | 12.10 | 1296 | 0.00 |
| 2014-11-10 | 2610 | 15827630 | 3520 | 193120510 | 12.25 | 12.30 | 12.10 | 12.10 | 0.05 | 0.41% | 12.10 | 884 | 12.15 | 184 | 0.00 |
| 2014-11-11 | 2610 | 16774898 | 3470 | 203674228 | 12.15 | 12.20 | 12.10 | 12.20 | 0.10 | 0.83% | 12.15 | 361 | 12.20 | 2340 | 0.00 |
| 2014-11-12 | 2610 | 10135872 | 2216 | 123323368 | 12.30 | 12.30 | 12.10 | 12.20 | 0.00 | 0% | 12.15 | 130 | 12.20 | 1793 | 0.00 |
| 2014-11-13 | 2610 | 19501838 | 3494 | 239447202 | 12.25 | 12.40 | 12.15 | 12.40 | 0.20 | 1.64% | 12.35 | 59 | 12.40 | 795 | 0.00 |
| 2014-11-14 | 2610 | 55987760 | 9043 | 717654872 | 12.60 | 13.00 | 12.50 | 12.80 | 0.40 | 3.23% | 12.80 | 1287 | 12.85 | 239 | 0.00 |
| 2014-11-17 | 2610 | 22150108 | 4606 | 278129780 | 12.80 | 12.80 | 12.40 | 12.50 | 0.30 | -2.34% | 12.50 | 356 | 12.55 | 631 | 0.00 |
| 2014-11-18 | 2610 | 19336318 | 3260 | 240647984 | 12.50 | 12.70 | 12.10 | 12.30 | 0.20 | -1.6% | 12.30 | 119 | 12.35 | 461 | 0.00 |
| 2014-11-19 | 2610 | 11350772 | 2549 | 140725255 | 12.35 | 12.45 | 12.25 | 12.45 | 0.15 | 1.22% | 12.40 | 482 | 12.45 | 541 | 0.00 |
| 2014-11-20 | 2610 | 13542719 | 2614 | 167594766 | 12.60 | 12.60 | 12.25 | 12.40 | 0.05 | -0.4% | 12.40 | 104 | 12.45 | 660 | 0.00 |
| 2014-11-21 | 2610 | 13493342 | 2448 | 165484601 | 12.40 | 12.40 | 12.20 | 12.30 | 0.10 | -0.81% | 12.25 | 121 | 12.30 | 168 | 0.00 |
| 2014-11-24 | 2610 | 11124935 | 2438 | 136410186 | 12.30 | 12.40 | 12.20 | 12.30 | 0.00 | 0% | 12.25 | 477 | 12.30 | 185 | 0.00 |
| 2014-11-25 | 2610 | 15370806 | 2878 | 191452750 | 12.30 | 12.55 | 12.30 | 12.50 | 0.20 | 1.63% | 12.45 | 466 | 12.50 | 536 | 0.00 |
| 2014-11-26 | 2610 | 15529879 | 3652 | 194966524 | 12.60 | 12.75 | 12.35 | 12.50 | 0.00 | 0% | 12.45 | 140 | 12.50 | 4719 | 0.00 |
| 2014-11-27 | 2610 | 15537748 | 2345 | 194056503 | 12.55 | 12.60 | 12.40 | 12.50 | 0.00 | 0% | 12.45 | 670 | 12.50 | 404 | 0.00 |
| 2014-11-28 | 2610 | 93692670 | 13438 | 1234283919 | 12.80 | 13.35 | 12.75 | 13.05 | 0.55 | 4.4% | 13.05 | 86 | 13.10 | 72 | 0.00 |
| 2014-12-01 | 2610 | 82921874 | 14272 | 1130536953 | 13.00 | 13.85 | 13.00 | 13.85 | 0.80 | 6.13% | 13.80 | 306 | 13.85 | 826 | 0.00 |
| 2014-12-02 | 2610 | 31629431 | 7324 | 433449559 | 13.80 | 13.85 | 13.55 | 13.80 | 0.05 | -0.36% | 13.75 | 216 | 13.80 | 488 | 0.00 |
| 2014-12-03 | 2610 | 59518891 | 9662 | 860345224 | 13.90 | 14.75 | 13.90 | 14.65 | 0.85 | 6.16% | 14.65 | 475 | 14.70 | 145 | 0.00 |
| 2014-12-04 | 2610 | 43022161 | 8371 | 619934929 | 14.65 | 14.75 | 14.15 | 14.15 | 0.50 | -3.41% | 14.15 | 2619 | 14.20 | 563 | 0.00 |
| 2014-12-05 | 2610 | 26381347 | 5235 | 382126354 | 14.55 | 14.65 | 14.40 | 14.40 | 0.25 | 1.77% | 14.35 | 1299 | 14.40 | 57 | 0.00 |
| 2014-12-08 | 2610 | 65999819 | 11359 | 982045973 | 14.65 | 15.35 | 14.40 | 14.50 | 0.10 | 0.69% | 14.50 | 123 | 14.55 | 445 | 0.00 |
| 2014-12-09 | 2610 | 44819507 | 7011 | 663892697 | 14.80 | 15.10 | 14.55 | 14.60 | 0.10 | 0.69% | 14.60 | 2233 | 14.70 | 22 | 0.00 |
| 2014-12-10 | 2610 | 30261742 | 5689 | 441820802 | 14.95 | 14.95 | 14.40 | 14.40 | 0.20 | -1.37% | 14.40 | 1202 | 14.45 | 48 | 0.00 |
| 2014-12-11 | 2610 | 30825506 | 6799 | 453794153 | 14.70 | 14.85 | 14.40 | 14.80 | 0.40 | 2.78% | 14.75 | 335 | 14.80 | 1176 | 0.00 |
| 2014-12-12 | 2610 | 7353768 | 2090 | 89365684 | 12.30 | 12.30 | 12.05 | 14.65 | 0.05 | -1.01% | 12.15 | 168 | 12.20 | 644 | 0.00 |
| 2014-12-15 | 2610 | 20048102 | 4216 | 296520421 | 14.85 | 14.85 | 14.70 | 14.75 | 0.10 | 0.68% | 14.75 | 393 | 14.80 | 250 | 0.00 |
| 2014-12-16 | 2610 | 16146070 | 3251 | 236888946 | 14.85 | 14.85 | 14.55 | 14.60 | 0.15 | -1.02% | 14.60 | 819 | 14.65 | 37 | 0.00 |
| 2014-12-17 | 2610 | 51655929 | 10727 | 720226749 | 14.55 | 14.60 | 13.65 | 13.70 | 0.90 | -6.16% | 13.70 | 905 | 13.75 | 435 | 0.00 |
| 2014-12-18 | 2610 | 25402891 | 6321 | 353994512 | 13.75 | 14.15 | 13.75 | 13.90 | 0.20 | 1.46% | 13.90 | 219 | 13.95 | 50 | 0.00 |
| 2014-12-19 | 2610 | 45018102 | 7458 | 642568770 | 14.20 | 14.45 | 14.10 | 14.35 | 0.45 | 3.24% | 14.30 | 24 | 14.35 | 1221 | 0.00 |
| 2014-12-22 | 2610 | 26607912 | 5856 | 373624388 | 14.00 | 14.30 | 13.85 | 14.10 | 0.25 | -1.74% | 14.10 | 102 | 14.15 | 64 | 0.00 |
| 2014-12-23 | 2610 | 23784411 | 4769 | 336814114 | 14.20 | 14.35 | 13.95 | 13.95 | 0.15 | -1.06% | 13.95 | 450 | 14.05 | 38 | 0.00 |
| 2014-12-24 | 2610 | 27373972 | 6318 | 376368493 | 14.00 | 14.10 | 13.55 | 13.70 | 0.25 | -1.79% | 13.70 | 141 | 13.75 | 1328 | 0.00 |
| 2014-12-25 | 2610 | 22626149 | 2864 | 310033176 | 13.90 | 13.90 | 13.55 | 13.75 | 0.05 | 0.36% | 13.75 | 395 | 13.80 | 1597 | 0.00 |
| 2014-12-26 | 2610 | 16255874 | 2810 | 224671027 | 13.90 | 14.00 | 13.65 | 14.00 | 0.25 | 1.82% | 13.95 | 198 | 14.00 | 1192 | 0.00 |
| 2014-12-27 | 2610 | 12885368 | 2514 | 181882243 | 14.05 | 14.25 | 13.85 | 14.10 | 0.10 | 0.71% | 14.05 | 750 | 14.10 | 47 | 0.00 |
| 2014-12-29 | 2610 | 20432506 | 4619 | 283092013 | 14.10 | 14.15 | 13.70 | 13.80 | 0.30 | -2.13% | 13.80 | 615 | 13.85 | 279 | 0.00 |
| 2014-12-30 | 2610 | 27180843 | 5376 | 379888089 | 13.95 | 14.15 | 13.80 | 14.00 | 0.20 | 1.45% | 13.95 | 354 | 14.00 | 119 | 0.00 |
| 2014-12-31 | 2610 | 42401100 | 7287 | 613393900 | 14.05 | 14.75 | 14.05 | 14.50 | 0.50 | 3.57% | 14.45 | 138 | 14.50 | 996 | 0.00 |