順天(5525)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 | 19.80 0 0% | 19.75 -0.05 -0.25% | 19.40 -0.35 -1.77% | 19.50 0.1 0.52% | 19.50 0 0% | 19.50 0 0% | 19.45 -0.05 -0.26% | 19.45 0 0% | 19.70 0.25 1.29% | 19.70 0 0% | 19.70 0 0% | 19.70 0 0% | 19.75 0.05 0.25% | 19.70 -0.05 -0.25% | 19.80 0.1 0.51% | 20.00 0.2 1.01% | 20.00 0 0% | 19.95 -0.05 -0.25% | 19.71 | |||||||||||||
| 2 月 | 19.90 -0.05 -0.25% | 20.10 0.2 1.01% | 20.05 -0.05 -0.25% | 20.10 0.05 0.25% | 20.20 0.1 0.5% | 20.10 -0.1 -0.5% | 20.00 -0.1 -0.5% | 19.95 -0.05 -0.25% | 19.95 0 0% | 19.90 -0.05 -0.25% | 19.90 0 0% | 19.95 0.05 0.25% | 20.10 0.15 0.75% | 19.90 -0.2 -1% | 19.80 -0.1 -0.5% | 19.90 0.1 0.51% | 19.90 0 0% | 19.96 | ||||||||||||||
| 3 月 | 19.85 -0.05 -0.25% | 19.80 -0.05 -0.25% | 19.80 0 0% | 19.90 0.1 0.51% | 19.90 0 0% | 19.85 -0.05 -0.25% | 19.80 -0.05 -0.25% | 19.80 0 0% | 19.75 -0.05 -0.25% | 19.70 -0.05 -0.25% | 19.65 -0.05 -0.25% | 19.95 0.3 1.53% | 19.85 -0.1 -0.5% | 19.85 0 0% | 19.80 -0.05 -0.25% | 19.85 0.05 0.25% | 19.95 0.1 0.5% | 20.10 0.15 0.75% | 20.25 0.15 0.75% | 20.05 -0.2 -0.99% | 20.00 -0.05 -0.25% | 19.88 | ||||||||||
| 4 月 | 20.15 0.15 0.75% | 20.20 0.05 0.25% | 20.10 -0.1 -0.5% | 20.25 0.15 0.75% | 20.20 -0.05 -0.25% | 20.30 0.1 0.5% | 20.35 0.05 0.25% | 20.15 -0.2 -0.98% | 19.90 -0.25 -1.24% | 20.20 0.3 1.51% | 20.40 0.2 0.99% | 20.25 -0.15 -0.74% | 20.25 0 0% | 20.15 -0.1 -0.49% | 20.20 0.05 0.25% | 20.00 -0.2 -0.99% | 20.05 0.05 0.25% | 19.70 -0.35 -1.75% | 19.50 -0.2 -1.02% | 19.60 0.1 0.51% | 19.65 0.05 0.26% | 20.04 | ||||||||||
| 5 月 | 19.60 -0.05 -0.25% | 19.60 0 0% | 19.50 -0.1 -0.51% | 19.60 0.1 0.51% | 19.75 0.15 0.77% | 19.80 0.05 0.25% | 19.90 0.1 0.51% | 19.85 -0.05 -0.25% | 19.85 0 0% | 19.70 -0.15 -0.76% | 19.80 0.1 0.51% | 19.75 -0.05 -0.25% | 19.50 -0.25 -1.27% | 19.65 0.15 0.77% | 19.80 0.15 0.76% | 20.10 0.3 1.52% | 20.00 -0.1 -0.5% | 19.80 -0.2 -1% | 19.80 0 0% | 20.05 0.25 1.26% | 19.90 -0.15 -0.75% | 19.78 | ||||||||||
| 6 月 | 19.80 -0.1 -0.5% | 19.85 0.05 0.25% | 20.00 0.15 0.76% | 20.60 0.6 3% | 21.10 0.5 2.43% | 20.85 -0.25 -1.18% | 20.70 -0.15 -0.72% | 20.65 -0.05 -0.24% | 20.40 -0.25 -1.21% | 20.60 0.2 0.98% | 20.45 -0.15 -0.73% | 20.80 0.35 1.71% | 20.75 -0.05 -0.24% | 20.75 0 0% | 20.65 -0.1 -0.48% | 20.70 0.05 0.24% | 20.70 0 0% | 20.70 0 0% | 20.60 -0.1 -0.48% | 20.50 -0.1 -0.49% | 20.58 | |||||||||||
| 7 月 | 20.55 0.05 0.24% | 20.60 0.05 0.24% | 20.55 -0.05 -0.24% | 20.40 -0.15 -0.73% | 20.45 0.05 0.25% | 20.50 0.05 0.24% | 20.40 -0.1 -0.49% | 20.45 0.05 0.25% | 20.25 -0.2 -0.98% | 20.30 0.05 0.25% | 20.30 0 0% | 20.30 0 0% | 20.25 -0.05 -0.25% | 20.25 0 0% | 20.50 0.25 1.23% | 20.50 0 0% | 20.45 -0.05 -0.24% | 20.45 0 0% | 20.75 0.3 1.47% | 20.55 -0.2 -0.96% | 20.60 0.05 0.24% | 20.60 0 0% | 20.46 | |||||||||
| 8 月 | 20.50 -0.1 -0.49% | 20.50 0 0% | 20.50 0 0% | 20.40 -0.1 -0.49% | 20.45 0.05 0.25% | 20.30 -0.15 -0.73% | 20.50 0.2 0.99% | 20.45 -0.05 -0.24% | 20.50 0.05 0.24% | 20.45 -0.05 -0.24% | 20.45 0 0% | 20.40 -0.05 -0.24% | 20.45 0.05 0.25% | 20.50 0.05 0.24% | 20.40 -0.1 -0.49% | 20.55 0.15 0.74% | 20.60 0.05 0.24% | 20.65 0.05 0.24% | 20.75 0.1 0.48% | 20.80 0.05 0.24% | 21.00 0.2 0.96% | 20.37 | ||||||||||
| 9 月 | 18.45 -2.55 -12.14% | 18.60 0.15 0.81% | 18.55 -0.05 -0.27% | 18.55 0 0% | 18.65 0.1 0.54% | 18.50 -0.15 -0.8% | 18.65 0.15 0.81% | 18.65 0 0% | 18.60 -0.05 -0.27% | 18.60 0 0% | 18.55 -0.05 -0.27% | 18.60 0.05 0.27% | 18.60 0 0% | 18.65 0.05 0.27% | 18.40 -0.25 -1.34% | 18.40 0 0% | 18.60 0.2 1.09% | 18.45 -0.15 -0.81% | 18.40 -0.05 -0.27% | 18.30 -0.1 -0.54% | 18.45 0.15 0.82% | 18.51 | ||||||||||
| 10 月 | 18.35 -0.1 -0.54% | 18.15 -0.2 -1.09% | 18.15 0 0% | 18.10 -0.05 -0.28% | 18.00 -0.1 -0.55% | 18.10 0.1 0.56% | 18.05 -0.05 -0.28% | 18.00 -0.05 -0.28% | 17.85 -0.15 -0.83% | 17.60 -0.25 -1.4% | 17.40 -0.2 -1.14% | 17.25 -0.15 -0.86% | 17.20 -0.05 -0.29% | 17.30 0.1 0.58% | 17.45 0.15 0.87% | 17.45 0 0% | 17.15 -0.3 -1.72% | 17.10 -0.05 -0.29% | 17.45 0.35 2.05% | 17.40 -0.05 -0.29% | 17.40 0 0% | 17.40 0 0% | 17.64 | |||||||||
| 11 月 | 17.35 -0.05 -0.29% | 17.30 -0.05 -0.29% | 17.20 -0.1 -0.58% | 17.15 -0.05 -0.29% | 17.25 0.1 0.58% | 17.25 0 0% | 17.05 -0.2 -1.16% | 17.05 0 0% | 17.00 -0.05 -0.29% | 17.10 0.1 0.59% | 16.95 -0.15 -0.88% | 17.00 0.05 0.29% | 17.00 0 0% | 16.90 -0.1 -0.59% | 17.00 0.1 0.59% | 16.95 -0.05 -0.29% | 17.00 0.05 0.29% | 16.95 -0.05 -0.29% | 16.85 -0.1 -0.59% | 16.90 0.05 0.3% | 17.02 | |||||||||||
| 12 月 | 16.65 -0.25 -1.48% | 17.15 0.5 3% | 17.30 0.15 0.87% | 17.20 -0.1 -0.58% | 17.20 0 0% | 17.30 0.1 0.58% | 17.30 0 0% | 17.10 -0.2 -1.16% | 17.50 0.4 2.34% | 17.65 0.15 0.86% | 17.95 0.3 1.7% | 17.90 -0.05 -0.28% | 17.70 -0.2 -1.12% | 17.90 0.2 1.13% | 17.80 -0.1 -0.56% | 17.85 0.05 0.28% | 17.80 -0.05 -0.28% | 17.75 -0.05 -0.28% | 18.00 0.25 1.41% | 17.95 -0.05 -0.28% | 17.80 -0.15 -0.84% | 17.85 0.05 0.28% | 17.95 0.1 0.56% | 17.90 -0.05 -0.28% | 17.62 |
說明:最高漲幅:3%最低跌幅:-12.14% 最高價:21.10最低價:16.65平均價:19.28,灰色底表示週末,漲110天(15.4)元,跌153天(-24)元,平盤51天
3%=2,2%=10,1%=55,0%=94,-0%=3,-1%=4,-2%=62,-3%=84,
| 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 | 5525 | 83291 | 51 | 1647432 | 19.80 | 19.90 | 19.70 | 19.80 | 0.15 | 0% | 19.70 | 11 | 19.80 | 7 | 6.97 |
| 2014-01-03 | 5525 | 58764 | 34 | 1154888 | 19.75 | 19.75 | 19.55 | 19.75 | 0.05 | -0.25% | 19.70 | 13 | 19.75 | 6 | 6.95 |
| 2014-01-06 | 5525 | 250508 | 80 | 4855902 | 19.70 | 19.75 | 19.20 | 19.40 | 0.35 | -1.77% | 19.35 | 5 | 19.40 | 1 | 6.83 |
| 2014-01-07 | 5525 | 71309 | 47 | 1391209 | 19.40 | 19.65 | 19.40 | 19.50 | 0.10 | 0.52% | 19.45 | 7 | 19.50 | 6 | 6.87 |
| 2014-01-08 | 5525 | 121200 | 51 | 2361509 | 19.60 | 19.60 | 19.30 | 19.50 | 0.00 | 0% | 19.45 | 3 | 19.50 | 21 | 6.87 |
| 2014-01-09 | 5525 | 91179 | 47 | 1780622 | 19.60 | 19.80 | 19.40 | 19.50 | 0.00 | 0% | 19.45 | 2 | 19.50 | 20 | 6.87 |
| 2014-01-10 | 5525 | 93281 | 58 | 1820886 | 19.75 | 19.75 | 19.45 | 19.45 | 0.05 | -0.26% | 19.45 | 6 | 19.50 | 5 | 6.85 |
| 2014-01-13 | 5525 | 167482 | 84 | 3288315 | 19.75 | 19.85 | 19.45 | 19.45 | 0.00 | 0% | 19.45 | 4 | 19.60 | 3 | 6.85 |
| 2014-01-14 | 5525 | 135340 | 61 | 2660432 | 19.45 | 19.95 | 19.40 | 19.70 | 0.25 | 1.29% | 19.55 | 3 | 19.75 | 2 | 6.94 |
| 2014-01-15 | 5525 | 40270 | 29 | 791665 | 19.75 | 19.75 | 19.50 | 19.70 | 0.00 | 0% | 19.65 | 4 | 19.70 | 3 | 6.94 |
| 2014-01-16 | 5525 | 51080 | 34 | 1004570 | 19.75 | 19.80 | 19.50 | 19.70 | 0.00 | 0% | 19.55 | 8 | 19.70 | 1 | 6.94 |
| 2014-01-17 | 5525 | 64702 | 43 | 1267676 | 19.75 | 19.85 | 19.35 | 19.70 | 0.00 | 0% | 19.40 | 54 | 19.75 | 18 | 6.94 |
| 2014-01-20 | 5525 | 51176 | 29 | 1009116 | 19.75 | 19.80 | 19.70 | 19.75 | 0.05 | 0.25% | 19.75 | 1 | 19.85 | 11 | 6.95 |
| 2014-01-21 | 5525 | 82234 | 35 | 1610786 | 19.80 | 19.85 | 19.50 | 19.70 | 0.05 | -0.25% | 19.60 | 52 | 19.70 | 94 | 6.94 |
| 2014-01-22 | 5525 | 199405 | 56 | 3947698 | 19.70 | 19.85 | 19.70 | 19.80 | 0.10 | 0.51% | 19.80 | 24 | 19.85 | 12 | 6.97 |
| 2014-01-23 | 5525 | 210021 | 103 | 4179367 | 19.85 | 20.00 | 19.80 | 20.00 | 0.20 | 1.01% | 19.90 | 10 | 20.00 | 57 | 7.04 |
| 2014-01-24 | 5525 | 298500 | 90 | 5954648 | 20.00 | 20.00 | 19.80 | 20.00 | 0.00 | 0% | 20.00 | 42 | 20.05 | 5 | 7.04 |
| 2014-01-27 | 5525 | 93270 | 45 | 1855096 | 19.95 | 20.10 | 19.70 | 19.95 | 0.05 | -0.25% | 19.85 | 10 | 19.95 | 3 | 7.02 |
| 2014-02-05 | 5525 | 199027 | 79 | 3956334 | 19.80 | 20.05 | 19.70 | 19.90 | 0.05 | -0.25% | 19.90 | 20 | 20.05 | 7 | 7.01 |
| 2014-02-06 | 5525 | 292387 | 94 | 5868640 | 20.00 | 20.10 | 19.95 | 20.10 | 0.20 | 1.01% | 20.05 | 29 | 20.10 | 33 | 7.08 |
| 2014-02-07 | 5525 | 134581 | 75 | 2702839 | 20.10 | 20.20 | 20.00 | 20.05 | 0.05 | -0.25% | 20.05 | 4 | 20.10 | 34 | 7.06 |
| 2014-02-10 | 5525 | 107694 | 69 | 2166547 | 20.10 | 20.20 | 20.05 | 20.10 | 0.05 | 0.25% | 20.10 | 6 | 20.15 | 11 | 7.08 |
| 2014-02-11 | 5525 | 243679 | 70 | 4916880 | 20.15 | 20.20 | 20.10 | 20.20 | 0.10 | 0.5% | 20.15 | 16 | 20.20 | 11 | 7.11 |
| 2014-02-12 | 5525 | 100832 | 55 | 2032621 | 20.20 | 20.25 | 20.05 | 20.10 | 0.10 | -0.5% | 20.10 | 1 | 20.15 | 3 | 7.08 |
| 2014-02-13 | 5525 | 99351 | 43 | 1992684 | 20.20 | 20.20 | 20.00 | 20.00 | 0.10 | -0.5% | 20.00 | 33 | 20.15 | 6 | 7.04 |
| 2014-02-14 | 5525 | 107553 | 51 | 2152576 | 20.10 | 20.10 | 19.95 | 19.95 | 0.05 | -0.25% | 19.95 | 29 | 20.00 | 4 | 7.02 |
| 2014-02-17 | 5525 | 94508 | 37 | 1885907 | 19.90 | 20.10 | 19.90 | 19.95 | 0.00 | 0% | 19.95 | 25 | 20.05 | 5 | 7.02 |
| 2014-02-18 | 5525 | 83278 | 24 | 1661017 | 19.90 | 20.10 | 19.90 | 19.90 | 0.05 | -0.25% | 19.95 | 2 | 20.00 | 1 | 7.01 |
| 2014-02-19 | 5525 | 150337 | 62 | 2995670 | 19.90 | 20.05 | 19.90 | 19.90 | 0.00 | 0% | 19.90 | 17 | 20.00 | 6 | 7.01 |
| 2014-02-20 | 5525 | 83799 | 73 | 1674837 | 20.00 | 20.10 | 19.90 | 19.95 | 0.05 | 0.25% | 19.95 | 1 | 20.00 | 3 | 7.02 |
| 2014-02-21 | 5525 | 92896 | 38 | 1863529 | 20.10 | 20.10 | 20.00 | 20.10 | 0.15 | 0.75% | 20.00 | 22 | 20.10 | 69 | 7.08 |
| 2014-02-24 | 5525 | 107754 | 45 | 2153128 | 20.10 | 20.10 | 19.90 | 19.90 | 0.20 | -1% | 19.90 | 10 | 20.00 | 7 | 7.01 |
| 2014-02-25 | 5525 | 173302 | 61 | 3446299 | 20.00 | 20.00 | 19.80 | 19.80 | 0.10 | -0.5% | 19.80 | 12 | 20.00 | 16 | 6.97 |
| 2014-02-26 | 5525 | 66499 | 28 | 1320129 | 20.00 | 20.00 | 19.80 | 19.90 | 0.10 | 0.51% | 19.85 | 14 | 19.90 | 10 | 7.01 |
| 2014-02-27 | 5525 | 89500 | 33 | 1778749 | 19.90 | 19.95 | 19.80 | 19.90 | 0.00 | 0% | 19.85 | 20 | 19.90 | 4 | 7.01 |
| 2014-03-03 | 5525 | 60478 | 38 | 1203637 | 20.10 | 20.10 | 19.80 | 19.85 | 0.05 | -0.25% | 19.85 | 10 | 19.95 | 8 | 6.99 |
| 2014-03-04 | 5525 | 121933 | 26 | 2413282 | 19.70 | 19.80 | 19.70 | 19.80 | 0.05 | -0.25% | 19.80 | 33 | 19.95 | 6 | 6.97 |
| 2014-03-05 | 5525 | 113414 | 68 | 2249555 | 19.85 | 19.95 | 19.75 | 19.80 | 0.00 | 0% | 19.80 | 20 | 19.90 | 3 | 6.97 |
| 2014-03-06 | 5525 | 28576 | 19 | 569161 | 20.10 | 20.10 | 19.80 | 19.90 | 0.10 | 0.51% | 19.90 | 11 | 20.00 | 30 | 7.01 |
| 2014-03-07 | 5525 | 132484 | 43 | 2630482 | 20.00 | 20.00 | 19.80 | 19.90 | 0.00 | 0% | 19.80 | 4 | 19.90 | 7 | 7.01 |
| 2014-03-10 | 5525 | 108780 | 37 | 2164880 | 20.00 | 20.00 | 19.80 | 19.85 | 0.05 | -0.25% | 19.80 | 19 | 19.85 | 2 | 6.99 |
| 2014-03-11 | 5525 | 98346 | 37 | 1949615 | 19.95 | 19.95 | 19.80 | 19.80 | 0.05 | -0.25% | 19.80 | 1 | 19.85 | 20 | 6.97 |
| 2014-03-12 | 5525 | 84528 | 35 | 1675300 | 19.80 | 19.95 | 19.80 | 19.80 | 0.00 | 0% | 19.80 | 5 | 19.90 | 4 | 6.97 |
| 2014-03-13 | 5525 | 173481 | 52 | 3435175 | 19.90 | 19.90 | 19.50 | 19.75 | 0.05 | -0.25% | 19.75 | 9 | 19.90 | 7 | 6.95 |
| 2014-03-14 | 5525 | 93595 | 38 | 1849020 | 19.80 | 19.95 | 19.70 | 19.70 | 0.05 | -0.25% | 19.75 | 5 | 19.90 | 3 | 6.94 |
| 2014-03-17 | 5525 | 206875 | 79 | 4072812 | 19.90 | 19.95 | 19.60 | 19.65 | 0.05 | -0.25% | 19.65 | 4 | 19.70 | 4 | 6.92 |
| 2014-03-18 | 5525 | 143289 | 78 | 2860749 | 19.95 | 20.00 | 19.85 | 19.95 | 0.30 | 1.53% | 19.90 | 3 | 19.95 | 7 | 7.02 |
| 2014-03-19 | 5525 | 132368 | 50 | 2627918 | 20.00 | 20.00 | 19.80 | 19.85 | 0.10 | -0.5% | 19.85 | 3 | 19.95 | 5 | 6.99 |
| 2014-03-20 | 5525 | 74947 | 37 | 1489502 | 19.90 | 19.90 | 19.85 | 19.85 | 0.00 | 0% | 19.85 | 9 | 19.90 | 27 | 6.99 |
| 2014-03-21 | 5525 | 200508 | 56 | 3977508 | 20.00 | 20.00 | 19.75 | 19.80 | 0.05 | -0.25% | 19.75 | 7 | 19.80 | 8 | 6.97 |
| 2014-03-24 | 5525 | 85020 | 32 | 1677095 | 19.70 | 19.85 | 19.65 | 19.85 | 0.05 | 0.25% | 19.80 | 59 | 19.85 | 3 | 6.99 |
| 2014-03-25 | 5525 | 98636 | 35 | 1965304 | 19.85 | 20.00 | 19.85 | 19.95 | 0.10 | 0.5% | 19.95 | 34 | 20.00 | 18 | 7.02 |
| 2014-03-26 | 5525 | 258728 | 78 | 5193972 | 20.00 | 20.15 | 20.00 | 20.10 | 0.15 | 0.75% | 20.10 | 2 | 20.15 | 18 | 7.08 |
| 2014-03-27 | 5525 | 173078 | 94 | 3495172 | 20.15 | 20.30 | 20.00 | 20.25 | 0.15 | 0.75% | 20.05 | 30 | 20.25 | 22 | 7.13 |
| 2014-03-28 | 5525 | 53243 | 30 | 1069835 | 20.20 | 20.20 | 20.05 | 20.05 | 0.20 | -0.99% | 20.05 | 3 | 20.10 | 1 | 7.45 |
| 2014-03-31 | 5525 | 59500 | 41 | 1192850 | 20.20 | 20.20 | 20.00 | 20.00 | 0.05 | -0.25% | 19.95 | 2 | 20.05 | 3 | 7.43 |
| 2014-04-01 | 5525 | 79859 | 50 | 1610951 | 20.00 | 20.20 | 20.00 | 20.15 | 0.15 | 0.75% | 20.15 | 1 | 20.25 | 20 | 7.49 |
| 2014-04-02 | 5525 | 69500 | 37 | 1399949 | 20.15 | 20.20 | 20.10 | 20.20 | 0.05 | 0.25% | 20.15 | 4 | 20.20 | 61 | 7.51 |
| 2014-04-03 | 5525 | 52956 | 41 | 1066170 | 20.20 | 20.25 | 20.05 | 20.10 | 0.10 | -0.5% | 20.10 | 8 | 20.20 | 14 | 7.47 |
| 2014-04-07 | 5525 | 160766 | 54 | 3242256 | 20.10 | 20.25 | 20.05 | 20.25 | 0.15 | 0.75% | 20.20 | 12 | 20.25 | 14 | 7.53 |
| 2014-04-08 | 5525 | 81702 | 46 | 1654710 | 20.30 | 20.35 | 20.20 | 20.20 | 0.05 | -0.25% | 20.15 | 41 | 20.20 | 15 | 7.51 |
| 2014-04-09 | 5525 | 152028 | 61 | 3085617 | 20.25 | 20.35 | 20.25 | 20.30 | 0.10 | 0.5% | 20.25 | 10 | 20.30 | 24 | 7.55 |
| 2014-04-10 | 5525 | 95112 | 55 | 1929211 | 20.30 | 20.35 | 20.20 | 20.35 | 0.05 | 0.25% | 20.20 | 28 | 20.35 | 10 | 7.57 |
| 2014-04-11 | 5525 | 68000 | 38 | 1371100 | 20.35 | 20.35 | 20.05 | 20.15 | 0.20 | -0.98% | 20.15 | 12 | 20.20 | 11 | 7.49 |
| 2014-04-14 | 5525 | 180486 | 63 | 3609821 | 20.10 | 20.10 | 19.90 | 19.90 | 0.25 | -1.24% | 19.90 | 5 | 19.95 | 12 | 7.40 |
| 2014-04-15 | 5525 | 79668 | 42 | 1605123 | 20.05 | 20.30 | 20.05 | 20.20 | 0.30 | 1.51% | 20.15 | 19 | 20.20 | 1 | 7.51 |
| 2014-04-16 | 5525 | 118759 | 90 | 2403931 | 20.20 | 20.40 | 20.15 | 20.40 | 0.20 | 0.99% | 20.20 | 21 | 20.40 | 6 | 7.58 |
| 2014-04-17 | 5525 | 29711 | 28 | 603475 | 20.40 | 20.40 | 20.25 | 20.25 | 0.15 | -0.74% | 20.25 | 10 | 20.30 | 16 | 7.53 |
| 2014-04-18 | 5525 | 44627 | 22 | 903271 | 20.25 | 20.25 | 20.20 | 20.25 | 0.00 | 0% | 20.25 | 9 | 20.30 | 17 | 7.53 |
| 2014-04-21 | 5525 | 76100 | 40 | 1533850 | 20.25 | 20.25 | 20.05 | 20.15 | 0.10 | -0.49% | 20.10 | 4 | 20.20 | 18 | 7.49 |
| 2014-04-22 | 5525 | 39673 | 23 | 796060 | 20.00 | 20.20 | 20.00 | 20.20 | 0.05 | 0.25% | 20.05 | 6 | 20.20 | 18 | 7.51 |
| 2014-04-23 | 5525 | 275529 | 62 | 5509171 | 20.10 | 20.10 | 19.95 | 20.00 | 0.20 | -0.99% | 19.95 | 3 | 20.10 | 14 | 7.43 |
| 2014-04-24 | 5525 | 116000 | 29 | 2313650 | 20.00 | 20.05 | 19.90 | 20.05 | 0.05 | 0.25% | 19.90 | 10 | 20.05 | 2 | 7.45 |
| 2014-04-25 | 5525 | 151304 | 60 | 2986677 | 20.00 | 20.00 | 19.50 | 19.70 | 0.35 | -1.75% | 19.60 | 1 | 19.70 | 2 | 7.32 |
| 2014-04-28 | 5525 | 164524 | 67 | 3163712 | 18.70 | 19.55 | 18.70 | 19.50 | 0.20 | -1.02% | 19.40 | 3 | 19.50 | 1 | 7.25 |
| 2014-04-29 | 5525 | 49265 | 37 | 966967 | 19.50 | 19.80 | 19.50 | 19.60 | 0.10 | 0.51% | 19.60 | 1 | 19.65 | 2 | 7.29 |
| 2014-04-30 | 5525 | 30000 | 21 | 589150 | 19.60 | 19.75 | 19.60 | 19.65 | 0.05 | 0.26% | 19.60 | 2 | 19.65 | 10 | 7.30 |
| 2014-05-02 | 5525 | 57045 | 36 | 1121277 | 19.65 | 19.75 | 19.60 | 19.60 | 0.05 | -0.25% | 19.60 | 10 | 19.80 | 8 | 7.29 |
| 2014-05-05 | 5525 | 31000 | 19 | 608200 | 19.60 | 19.70 | 19.50 | 19.60 | 0.00 | 0% | 19.50 | 16 | 19.60 | 4 | 7.29 |
| 2014-05-06 | 5525 | 31730 | 18 | 621993 | 19.55 | 19.65 | 19.50 | 19.50 | 0.10 | -0.51% | 19.50 | 26 | 19.65 | 10 | 7.25 |
| 2014-05-07 | 5525 | 58300 | 27 | 1143663 | 19.70 | 19.70 | 19.55 | 19.60 | 0.10 | 0.51% | 19.60 | 2 | 19.70 | 1 | 7.29 |
| 2014-05-08 | 5525 | 33221 | 20 | 655814 | 19.70 | 19.85 | 19.65 | 19.75 | 0.15 | 0.77% | 19.65 | 10 | 19.75 | 6 | 7.34 |
| 2014-05-09 | 5525 | 65459 | 34 | 1296892 | 20.00 | 20.00 | 19.70 | 19.80 | 0.05 | 0.25% | 19.75 | 4 | 19.80 | 1 | 7.36 |
| 2014-05-12 | 5525 | 67544 | 46 | 1343814 | 19.80 | 19.95 | 19.70 | 19.90 | 0.10 | 0.51% | 19.90 | 1 | 20.00 | 25 | 7.40 |
| 2014-05-13 | 5525 | 24096 | 21 | 477340 | 19.80 | 19.90 | 19.80 | 19.85 | 0.05 | -0.25% | 19.80 | 23 | 19.85 | 4 | 7.38 |
| 2014-05-14 | 5525 | 40171 | 20 | 796768 | 19.85 | 19.90 | 19.80 | 19.85 | 0.00 | 0% | 19.80 | 13 | 19.85 | 11 | 6.28 |
| 2014-05-15 | 5525 | 40414 | 28 | 798446 | 19.85 | 19.90 | 19.65 | 19.70 | 0.15 | -0.76% | 19.70 | 4 | 19.85 | 7 | 6.23 |
| 2014-05-16 | 5525 | 32406 | 19 | 640659 | 19.80 | 19.80 | 19.70 | 19.80 | 0.10 | 0.51% | 19.80 | 2 | 19.85 | 7 | 6.27 |
| 2014-05-19 | 5525 | 65034 | 28 | 1282540 | 19.75 | 19.75 | 19.70 | 19.75 | 0.05 | -0.25% | 19.75 | 2 | 19.80 | 28 | 6.25 |
| 2014-05-20 | 5525 | 75279 | 40 | 1483560 | 19.80 | 19.80 | 19.50 | 19.50 | 0.25 | -1.27% | 19.50 | 3 | 19.80 | 41 | 6.17 |
| 2014-05-21 | 5525 | 68302 | 30 | 1341339 | 19.50 | 19.70 | 19.50 | 19.65 | 0.15 | 0.77% | 19.60 | 24 | 19.65 | 1 | 6.22 |
| 2014-05-22 | 5525 | 37453 | 19 | 741724 | 19.85 | 19.85 | 19.75 | 19.80 | 0.15 | 0.76% | 19.75 | 13 | 19.80 | 7 | 6.27 |
| 2014-05-23 | 5525 | 118050 | 44 | 2361804 | 19.70 | 20.20 | 19.70 | 20.10 | 0.30 | 1.52% | 20.10 | 6 | 20.15 | 11 | 6.36 |
| 2014-05-26 | 5525 | 133226 | 75 | 2650547 | 20.15 | 20.15 | 19.75 | 20.00 | 0.10 | -0.5% | 19.85 | 10 | 20.00 | 8 | 6.33 |
| 2014-05-27 | 5525 | 62140 | 47 | 1232708 | 20.00 | 20.00 | 19.80 | 19.80 | 0.20 | -1% | 19.80 | 10 | 19.90 | 2 | 6.27 |
| 2014-05-28 | 5525 | 47126 | 31 | 934580 | 19.90 | 19.90 | 19.80 | 19.80 | 0.00 | 0% | 19.80 | 7 | 19.90 | 10 | 6.27 |
| 2014-05-29 | 5525 | 200117 | 63 | 3999263 | 19.90 | 20.10 | 19.75 | 20.05 | 0.25 | 1.26% | 20.00 | 55 | 20.05 | 5 | 6.34 |
| 2014-05-30 | 5525 | 57007 | 47 | 1134536 | 20.05 | 20.05 | 19.90 | 19.90 | 0.15 | -0.75% | 19.90 | 10 | 20.00 | 12 | 6.30 |
| 2014-06-03 | 5525 | 49108 | 38 | 970665 | 19.85 | 19.85 | 19.60 | 19.80 | 0.10 | -0.5% | 19.80 | 2 | 19.85 | 12 | 6.27 |
| 2014-06-04 | 5525 | 74359 | 43 | 1473457 | 19.80 | 19.90 | 19.70 | 19.85 | 0.05 | 0.25% | 19.80 | 2 | 19.85 | 1 | 6.28 |
| 2014-06-05 | 5525 | 126476 | 58 | 2525322 | 20.00 | 20.10 | 19.85 | 20.00 | 0.15 | 0.76% | 20.00 | 49 | 20.10 | 33 | 6.33 |
| 2014-06-06 | 5525 | 509189 | 205 | 10403172 | 20.15 | 20.70 | 20.10 | 20.60 | 0.60 | 3% | 20.60 | 8 | 20.65 | 16 | 6.52 |
| 2014-06-09 | 5525 | 510177 | 174 | 10554105 | 20.75 | 21.20 | 20.35 | 21.10 | 0.50 | 2.43% | 21.05 | 4 | 21.10 | 3 | 6.68 |
| 2014-06-10 | 5525 | 134690 | 79 | 2809060 | 21.10 | 21.10 | 20.70 | 20.85 | 0.25 | -1.18% | 20.80 | 9 | 20.85 | 20 | 6.60 |
| 2014-06-11 | 5525 | 63535 | 40 | 1317216 | 20.85 | 20.85 | 20.65 | 20.70 | 0.15 | -0.72% | 20.70 | 8 | 20.80 | 18 | 6.55 |
| 2014-06-12 | 5525 | 76750 | 48 | 1584050 | 20.70 | 20.80 | 20.50 | 20.65 | 0.05 | -0.24% | 20.55 | 18 | 20.65 | 2 | 6.53 |
| 2014-06-13 | 5525 | 159339 | 62 | 3268231 | 20.65 | 20.65 | 20.40 | 20.40 | 0.25 | -1.21% | 20.45 | 10 | 20.50 | 2 | 6.46 |
| 2014-06-16 | 5525 | 80499 | 52 | 1655578 | 20.40 | 20.75 | 20.40 | 20.60 | 0.20 | 0.98% | 20.55 | 1 | 20.60 | 3 | 6.52 |
| 2014-06-17 | 5525 | 61657 | 45 | 1262819 | 20.50 | 20.55 | 20.40 | 20.45 | 0.15 | -0.73% | 20.45 | 4 | 20.50 | 2 | 6.47 |
| 2014-06-18 | 5525 | 183530 | 164 | 3787420 | 20.50 | 20.90 | 20.30 | 20.80 | 0.35 | 1.71% | 20.80 | 1 | 20.90 | 12 | 6.58 |
| 2014-06-19 | 5525 | 64793 | 39 | 1338306 | 20.80 | 20.80 | 20.50 | 20.75 | 0.05 | -0.24% | 20.60 | 3 | 20.75 | 13 | 6.57 |
| 2014-06-20 | 5525 | 63794 | 29 | 1321027 | 20.75 | 20.85 | 20.50 | 20.75 | 0.00 | 0% | 20.60 | 2 | 20.75 | 13 | 6.57 |
| 2014-06-23 | 5525 | 160500 | 58 | 3285450 | 20.40 | 20.75 | 20.40 | 20.65 | 0.10 | -0.48% | 20.50 | 14 | 20.65 | 11 | 6.53 |
| 2014-06-24 | 5525 | 47269 | 44 | 978114 | 20.65 | 20.75 | 20.60 | 20.70 | 0.05 | 0.24% | 20.65 | 2 | 20.70 | 1 | 6.55 |
| 2014-06-25 | 5525 | 44744 | 28 | 922500 | 20.70 | 20.70 | 20.50 | 20.70 | 0.00 | 0% | 20.65 | 3 | 20.70 | 17 | 6.55 |
| 2014-06-26 | 5525 | 40865 | 34 | 842803 | 20.70 | 20.70 | 20.50 | 20.70 | 0.00 | 0% | 20.60 | 5 | 20.70 | 13 | 6.55 |
| 2014-06-27 | 5525 | 37644 | 25 | 776987 | 20.70 | 20.70 | 20.55 | 20.60 | 0.10 | -0.48% | 20.60 | 11 | 20.65 | 2 | 6.52 |
| 2014-06-30 | 5525 | 97101 | 54 | 1988499 | 20.80 | 20.80 | 20.40 | 20.50 | 0.10 | -0.49% | 20.50 | 3 | 20.55 | 1 | 6.49 |
| 2014-07-01 | 5525 | 31472 | 23 | 647428 | 20.40 | 20.65 | 20.40 | 20.55 | 0.05 | 0.24% | 20.50 | 12 | 20.55 | 2 | 6.50 |
| 2014-07-02 | 5525 | 60569 | 31 | 1243214 | 20.50 | 20.60 | 20.45 | 20.60 | 0.05 | 0.24% | 20.45 | 9 | 20.60 | 14 | 6.52 |
| 2014-07-03 | 5525 | 69478 | 26 | 1430325 | 20.60 | 20.60 | 20.50 | 20.55 | 0.05 | -0.24% | 20.55 | 17 | 20.60 | 6 | 6.50 |
| 2014-07-04 | 5525 | 60324 | 28 | 1234257 | 20.60 | 20.60 | 20.40 | 20.40 | 0.15 | -0.73% | 20.35 | 3 | 20.40 | 16 | 6.46 |
| 2014-07-07 | 5525 | 64143 | 36 | 1306431 | 20.50 | 20.50 | 20.20 | 20.45 | 0.05 | 0.25% | 20.30 | 2 | 20.45 | 1 | 6.47 |
| 2014-07-08 | 5525 | 47819 | 29 | 977930 | 20.40 | 20.55 | 20.40 | 20.50 | 0.05 | 0.24% | 20.50 | 18 | 20.55 | 10 | 6.49 |
| 2014-07-09 | 5525 | 38999 | 21 | 798278 | 20.50 | 20.50 | 20.40 | 20.40 | 0.10 | -0.49% | 20.40 | 4 | 20.50 | 12 | 6.46 |
| 2014-07-10 | 5525 | 19000 | 13 | 388000 | 20.35 | 20.45 | 20.35 | 20.45 | 0.05 | 0.25% | 20.35 | 10 | 20.45 | 3 | 6.47 |
| 2014-07-11 | 5525 | 67323 | 49 | 1369992 | 20.50 | 20.50 | 20.25 | 20.25 | 0.20 | -0.98% | 20.25 | 10 | 20.35 | 8 | 6.41 |
| 2014-07-14 | 5525 | 47370 | 26 | 961924 | 20.25 | 20.40 | 20.25 | 20.30 | 0.05 | 0.25% | 20.25 | 5 | 20.30 | 14 | 6.42 |
| 2014-07-15 | 5525 | 65600 | 35 | 1330909 | 20.30 | 20.35 | 20.20 | 20.30 | 0.00 | 0% | 20.20 | 15 | 20.30 | 5 | 6.42 |
| 2014-07-16 | 5525 | 53435 | 29 | 1085186 | 20.30 | 20.40 | 20.25 | 20.30 | 0.00 | 0% | 20.20 | 14 | 20.30 | 15 | 6.42 |
| 2014-07-17 | 5525 | 54516 | 30 | 1106370 | 20.25 | 20.40 | 20.25 | 20.25 | 0.05 | -0.25% | 20.20 | 19 | 20.25 | 5 | 6.41 |
| 2014-07-18 | 5525 | 83533 | 34 | 1690560 | 20.20 | 20.35 | 20.20 | 20.25 | 0.00 | 0% | 20.25 | 2 | 20.30 | 17 | 6.41 |
| 2014-07-21 | 5525 | 80500 | 33 | 1638700 | 20.30 | 20.50 | 20.30 | 20.50 | 0.25 | 1.23% | 20.40 | 10 | 20.45 | 5 | 6.49 |
| 2014-07-22 | 5525 | 87049 | 55 | 1786848 | 20.50 | 20.60 | 20.45 | 20.50 | 0.00 | 0% | 20.40 | 2 | 20.50 | 6 | 6.49 |
| 2014-07-24 | 5525 | 60150 | 38 | 1230667 | 20.50 | 20.55 | 20.30 | 20.45 | 0.05 | -0.24% | 20.35 | 5 | 20.45 | 7 | 6.47 |
| 2014-07-25 | 5525 | 62780 | 27 | 1280416 | 20.40 | 20.45 | 20.20 | 20.45 | 0.00 | 0% | 20.35 | 5 | 20.45 | 1 | 6.47 |
| 2014-07-28 | 5525 | 238522 | 86 | 4948603 | 20.45 | 21.00 | 20.45 | 20.75 | 0.30 | 1.47% | 20.75 | 1 | 20.80 | 34 | 6.57 |
| 2014-07-29 | 5525 | 127000 | 68 | 2620500 | 20.75 | 20.75 | 20.45 | 20.55 | 0.20 | -0.96% | 20.50 | 6 | 20.55 | 7 | 6.50 |
| 2014-07-30 | 5525 | 125516 | 72 | 2576528 | 20.45 | 20.70 | 20.40 | 20.60 | 0.05 | 0.24% | 20.60 | 2 | 20.65 | 6 | 6.52 |
| 2014-07-31 | 5525 | 136530 | 61 | 2793260 | 20.60 | 20.65 | 20.40 | 20.60 | 0.00 | 0% | 20.50 | 2 | 20.60 | 1 | 6.52 |
| 2014-08-01 | 5525 | 41014 | 33 | 841737 | 20.40 | 20.60 | 20.40 | 20.50 | 0.10 | -0.49% | 20.45 | 8 | 20.50 | 2 | 6.49 |
| 2014-08-04 | 5525 | 47200 | 30 | 968430 | 20.50 | 20.60 | 20.45 | 20.50 | 0.00 | 0% | 20.55 | 1 | 20.60 | 4 | 6.49 |
| 2014-08-05 | 5525 | 28500 | 15 | 584549 | 20.40 | 20.60 | 20.40 | 20.50 | 0.00 | 0% | 20.45 | 5 | 20.55 | 1 | 6.49 |
| 2014-08-06 | 5525 | 28200 | 17 | 576359 | 20.50 | 20.50 | 20.40 | 20.40 | 0.10 | -0.49% | 20.40 | 2 | 20.50 | 15 | 6.46 |
| 2014-08-07 | 5525 | 12378 | 9 | 252273 | 20.50 | 20.50 | 20.25 | 20.45 | 0.05 | 0.25% | 20.35 | 1 | 20.45 | 2 | 6.47 |
| 2014-08-08 | 5525 | 57540 | 27 | 1169357 | 20.35 | 20.35 | 20.25 | 20.30 | 0.15 | -0.73% | 20.30 | 2 | 20.35 | 4 | 6.42 |
| 2014-08-11 | 5525 | 17948 | 12 | 367944 | 20.50 | 20.55 | 20.50 | 20.50 | 0.20 | 0.99% | 20.45 | 1 | 20.50 | 1 | 6.49 |
| 2014-08-12 | 5525 | 10000 | 7 | 204800 | 20.45 | 20.55 | 20.40 | 20.45 | 0.05 | -0.24% | 20.40 | 9 | 20.45 | 1 | 6.47 |
| 2014-08-13 | 5525 | 18582 | 14 | 380471 | 20.50 | 20.50 | 20.45 | 20.50 | 0.05 | 0.24% | 20.35 | 6 | 20.50 | 5 | 17.37 |
| 2014-08-14 | 5525 | 75650 | 42 | 1548144 | 20.50 | 20.60 | 20.45 | 20.45 | 0.05 | -0.24% | 20.40 | 15 | 20.50 | 1 | 17.33 |
| 2014-08-15 | 5525 | 40000 | 17 | 817900 | 20.55 | 20.55 | 20.30 | 20.45 | 0.00 | 0% | 20.35 | 2 | 20.45 | 3 | 17.33 |
| 2014-08-18 | 5525 | 35369 | 24 | 722339 | 20.55 | 20.55 | 20.30 | 20.40 | 0.05 | -0.24% | 20.30 | 16 | 20.40 | 4 | 17.29 |
| 2014-08-19 | 5525 | 52960 | 32 | 1080882 | 20.40 | 20.45 | 20.35 | 20.45 | 0.05 | 0.25% | 20.40 | 9 | 20.45 | 4 | 17.33 |
| 2014-08-20 | 5525 | 151902 | 71 | 3114660 | 20.45 | 20.60 | 20.45 | 20.50 | 0.05 | 0.24% | 20.45 | 53 | 20.50 | 2 | 17.37 |
| 2014-08-21 | 5525 | 83145 | 49 | 1697192 | 20.45 | 20.60 | 20.30 | 20.40 | 0.10 | -0.49% | 20.40 | 13 | 20.45 | 1 | 17.29 |
| 2014-08-22 | 5525 | 93084 | 63 | 1912504 | 20.40 | 20.65 | 20.40 | 20.55 | 0.15 | 0.74% | 20.55 | 3 | 20.60 | 3 | 17.42 |
| 2014-08-25 | 5525 | 115481 | 61 | 2380910 | 20.70 | 20.70 | 20.55 | 20.60 | 0.05 | 0.24% | 20.65 | 9 | 20.70 | 11 | 17.46 |
| 2014-08-26 | 5525 | 208511 | 74 | 4301026 | 20.60 | 20.70 | 20.60 | 20.65 | 0.05 | 0.24% | 20.60 | 14 | 20.65 | 47 | 17.50 |
| 2014-08-27 | 5525 | 147878 | 103 | 3068183 | 20.75 | 20.85 | 20.70 | 20.75 | 0.10 | 0.48% | 20.70 | 3 | 20.75 | 14 | 17.58 |
| 2014-08-28 | 5525 | 375876 | 129 | 7806283 | 20.75 | 20.90 | 20.65 | 20.80 | 0.05 | 0.24% | 20.75 | 6 | 20.80 | 9 | 17.63 |
| 2014-08-29 | 5525 | 1086831 | 485 | 22568283 | 20.90 | 21.00 | 20.50 | 21.00 | 0.20 | 0.96% | 20.95 | 11 | 21.00 | 110 | 17.80 |
| 2014-09-01 | 5525 | 253479 | 183 | 4685314 | 18.70 | 18.70 | 18.30 | 18.45 | 0.00 | -12.14% | 18.45 | 9 | 18.50 | 1 | 15.64 |
| 2014-09-02 | 5525 | 165699 | 89 | 3068930 | 18.65 | 18.65 | 18.40 | 18.60 | 0.15 | 0.81% | 18.45 | 3 | 18.65 | 9 | 15.76 |
| 2014-09-03 | 5525 | 40263 | 26 | 745102 | 18.60 | 18.60 | 18.45 | 18.55 | 0.05 | -0.27% | 18.45 | 14 | 18.55 | 3 | 15.72 |
| 2014-09-04 | 5525 | 48000 | 34 | 889050 | 18.50 | 18.55 | 18.45 | 18.55 | 0.00 | 0% | 18.50 | 1 | 18.55 | 1 | 15.72 |
| 2014-09-05 | 5525 | 88122 | 35 | 1633907 | 18.55 | 18.65 | 18.40 | 18.65 | 0.10 | 0.54% | 18.45 | 7 | 18.65 | 18 | 15.81 |
| 2014-09-09 | 5525 | 95262 | 44 | 1767020 | 18.40 | 18.70 | 18.40 | 18.50 | 0.15 | -0.8% | 18.50 | 1 | 18.60 | 2 | 15.68 |
| 2014-09-10 | 5525 | 77026 | 43 | 1428081 | 18.40 | 18.65 | 18.40 | 18.65 | 0.15 | 0.81% | 18.60 | 1 | 18.65 | 16 | 15.81 |
| 2014-09-11 | 5525 | 26676 | 20 | 495756 | 18.65 | 18.65 | 18.50 | 18.65 | 0.00 | 0% | 18.60 | 3 | 18.65 | 9 | 15.81 |
| 2014-09-12 | 5525 | 47095 | 26 | 875657 | 18.70 | 18.70 | 18.55 | 18.60 | 0.05 | -0.27% | 18.50 | 6 | 18.60 | 10 | 15.76 |
| 2014-09-15 | 5525 | 30000 | 17 | 555100 | 18.60 | 18.65 | 18.40 | 18.60 | 0.00 | 0% | 18.40 | 4 | 18.60 | 10 | 15.76 |
| 2014-09-16 | 5525 | 72974 | 42 | 1355218 | 18.55 | 18.65 | 18.40 | 18.55 | 0.05 | -0.27% | 18.55 | 5 | 18.60 | 11 | 15.72 |
| 2014-09-17 | 5525 | 140052 | 103 | 2592117 | 18.55 | 18.65 | 18.30 | 18.60 | 0.05 | 0.27% | 18.35 | 6 | 18.60 | 1 | 15.76 |
| 2014-09-18 | 5525 | 40204 | 17 | 744174 | 18.60 | 18.60 | 18.40 | 18.60 | 0.00 | 0% | 18.40 | 11 | 18.60 | 8 | 15.76 |
| 2014-09-19 | 5525 | 34100 | 25 | 635310 | 18.60 | 18.65 | 18.55 | 18.65 | 0.05 | 0.27% | 18.50 | 4 | 18.65 | 6 | 15.81 |
| 2014-09-22 | 5525 | 41300 | 25 | 761904 | 18.60 | 18.65 | 18.40 | 18.40 | 0.25 | -1.34% | 18.40 | 7 | 18.55 | 2 | 15.59 |
| 2014-09-23 | 5525 | 26400 | 15 | 487330 | 18.40 | 18.50 | 18.40 | 18.40 | 0.00 | 0% | 18.40 | 8 | 18.50 | 10 | 15.59 |
| 2014-09-24 | 5525 | 73569 | 62 | 1365726 | 18.40 | 18.65 | 18.40 | 18.60 | 0.20 | 1.09% | 18.50 | 7 | 18.60 | 31 | 15.76 |
| 2014-09-25 | 5525 | 51708 | 28 | 958974 | 18.55 | 18.60 | 18.45 | 18.45 | 0.15 | -0.81% | 18.40 | 8 | 18.45 | 3 | 15.64 |
| 2014-09-26 | 5525 | 41135 | 24 | 759183 | 18.40 | 18.50 | 18.35 | 18.40 | 0.05 | -0.27% | 18.35 | 40 | 18.40 | 1 | 15.59 |
| 2014-09-29 | 5525 | 73550 | 25 | 1347763 | 18.50 | 18.50 | 18.25 | 18.30 | 0.10 | -0.54% | 18.30 | 9 | 18.45 | 15 | 15.51 |
| 2014-09-30 | 5525 | 107617 | 83 | 1974640 | 18.30 | 18.50 | 18.25 | 18.45 | 0.15 | 0.82% | 18.45 | 2 | 18.50 | 7 | 15.64 |
| 2014-10-01 | 5525 | 13815 | 12 | 253973 | 18.40 | 18.45 | 18.35 | 18.35 | 0.10 | -0.54% | 18.35 | 6 | 18.45 | 2 | 15.55 |
| 2014-10-02 | 5525 | 71238 | 36 | 1297530 | 18.40 | 18.40 | 18.00 | 18.15 | 0.20 | -1.09% | 18.15 | 6 | 18.25 | 1 | 15.38 |
| 2014-10-03 | 5525 | 34041 | 21 | 620148 | 18.30 | 18.40 | 18.15 | 18.15 | 0.00 | 0% | 18.10 | 5 | 18.25 | 3 | 15.38 |
| 2014-10-06 | 5525 | 28549 | 22 | 517686 | 18.20 | 18.20 | 18.10 | 18.10 | 0.05 | -0.28% | 18.10 | 1 | 18.20 | 4 | 15.34 |
| 2014-10-07 | 5525 | 84025 | 45 | 1520450 | 18.00 | 18.15 | 18.00 | 18.00 | 0.10 | -0.55% | 18.00 | 16 | 18.05 | 7 | 15.25 |
| 2014-10-08 | 5525 | 49672 | 30 | 896296 | 18.00 | 18.10 | 18.00 | 18.10 | 0.10 | 0.56% | 18.05 | 2 | 18.10 | 6 | 15.34 |
| 2014-10-09 | 5525 | 43945 | 56 | 795586 | 18.20 | 18.20 | 18.05 | 18.05 | 0.05 | -0.28% | 18.00 | 28 | 18.05 | 1 | 15.30 |
| 2014-10-13 | 5525 | 231703 | 102 | 4161204 | 17.85 | 18.05 | 17.85 | 18.00 | 0.05 | -0.28% | 17.95 | 14 | 18.05 | 7 | 15.25 |
| 2014-10-14 | 5525 | 140671 | 61 | 2522121 | 17.95 | 18.00 | 17.85 | 17.85 | 0.15 | -0.83% | 17.85 | 8 | 17.95 | 13 | 15.13 |
| 2014-10-15 | 5525 | 160375 | 70 | 2848985 | 17.95 | 17.95 | 17.60 | 17.60 | 0.25 | -1.4% | 17.60 | 1 | 17.65 | 2 | 14.92 |
| 2014-10-16 | 5525 | 90387 | 43 | 1573859 | 17.20 | 17.60 | 17.00 | 17.40 | 0.20 | -1.14% | 17.30 | 13 | 17.40 | 8 | 14.75 |
| 2014-10-17 | 5525 | 117383 | 93 | 2016691 | 17.30 | 17.30 | 17.00 | 17.25 | 0.15 | -0.86% | 17.20 | 14 | 17.25 | 1 | 14.62 |
| 2014-10-20 | 5525 | 164641 | 64 | 2831370 | 17.20 | 17.25 | 17.15 | 17.20 | 0.05 | -0.29% | 17.15 | 5 | 17.25 | 43 | 14.58 |
| 2014-10-21 | 5525 | 42150 | 15 | 729060 | 17.25 | 17.40 | 17.20 | 17.30 | 0.10 | 0.58% | 17.30 | 2 | 17.35 | 3 | 14.66 |
| 2014-10-22 | 5525 | 37739 | 42 | 657955 | 17.35 | 17.65 | 17.30 | 17.45 | 0.15 | 0.87% | 17.45 | 2 | 17.50 | 1 | 14.79 |
| 2014-10-23 | 5525 | 29856 | 29 | 513670 | 17.30 | 17.45 | 17.00 | 17.45 | 0.00 | 0% | 17.50 | 2 | 17.70 | 2 | 14.79 |
| 2014-10-24 | 5525 | 93161 | 79 | 1604258 | 17.35 | 17.40 | 17.15 | 17.15 | 0.30 | -1.72% | 17.15 | 32 | 17.25 | 1 | 14.53 |
| 2014-10-27 | 5525 | 79010 | 47 | 1353470 | 17.15 | 17.25 | 17.10 | 17.10 | 0.05 | -0.29% | 17.05 | 2 | 17.15 | 2 | 14.49 |
| 2014-10-28 | 5525 | 23476 | 34 | 409404 | 17.30 | 17.50 | 17.30 | 17.45 | 0.35 | 2.05% | 17.45 | 2 | 17.50 | 4 | 14.79 |
| 2014-10-29 | 5525 | 67470 | 33 | 1170927 | 17.50 | 17.50 | 17.25 | 17.40 | 0.05 | -0.29% | 17.35 | 3 | 17.40 | 34 | 14.75 |
| 2014-10-30 | 5525 | 63517 | 32 | 1096793 | 17.35 | 17.40 | 17.15 | 17.40 | 0.00 | 0% | 17.30 | 3 | 17.40 | 5 | 14.75 |
| 2014-10-31 | 5525 | 58881 | 32 | 1021441 | 17.40 | 17.50 | 17.30 | 17.40 | 0.00 | 0% | 17.30 | 1 | 17.40 | 3 | 14.75 |
| 2014-11-03 | 5525 | 89387 | 53 | 1547063 | 17.25 | 17.40 | 17.25 | 17.35 | 0.05 | -0.29% | 17.30 | 3 | 17.40 | 8 | 14.70 |
| 2014-11-04 | 5525 | 65888 | 40 | 1138371 | 17.35 | 17.35 | 17.20 | 17.30 | 0.05 | -0.29% | 17.20 | 2 | 17.35 | 3 | 14.66 |
| 2014-11-05 | 5525 | 24205 | 13 | 417775 | 17.30 | 17.35 | 17.20 | 17.20 | 0.10 | -0.58% | 17.15 | 6 | 17.30 | 4 | 14.58 |
| 2014-11-06 | 5525 | 46180 | 18 | 794478 | 17.20 | 17.25 | 17.15 | 17.15 | 0.05 | -0.29% | 17.10 | 7 | 17.25 | 6 | 14.53 |
| 2014-11-07 | 5525 | 83257 | 32 | 1430270 | 17.15 | 17.25 | 17.15 | 17.25 | 0.10 | 0.58% | 17.25 | 3 | 17.30 | 3 | 14.62 |
| 2014-11-10 | 5525 | 76597 | 34 | 1319396 | 17.40 | 17.40 | 17.15 | 17.25 | 0.00 | 0% | 17.20 | 5 | 17.25 | 9 | 14.62 |
| 2014-11-11 | 5525 | 211510 | 98 | 3605693 | 17.25 | 17.30 | 17.00 | 17.05 | 0.20 | -1.16% | 17.05 | 3 | 17.10 | 9 | 14.45 |
| 2014-11-12 | 5525 | 38211 | 29 | 651795 | 17.00 | 17.10 | 17.00 | 17.05 | 0.00 | 0% | 17.00 | 37 | 17.05 | 2 | 14.96 |
| 2014-11-13 | 5525 | 86730 | 32 | 1479418 | 17.00 | 17.10 | 17.00 | 17.00 | 0.05 | -0.29% | 17.00 | 8 | 17.15 | 2 | 14.91 |
| 2014-11-14 | 5525 | 64200 | 37 | 1094340 | 17.05 | 17.10 | 17.00 | 17.10 | 0.10 | 0.59% | 17.05 | 1 | 17.10 | 1 | 15.00 |
| 2014-11-17 | 5525 | 123504 | 42 | 2107191 | 17.00 | 17.20 | 16.95 | 16.95 | 0.15 | -0.88% | 16.95 | 1 | 17.00 | 2 | 14.87 |
| 2014-11-18 | 5525 | 22605 | 19 | 385674 | 16.90 | 17.15 | 16.90 | 17.00 | 0.05 | 0.29% | 17.00 | 6 | 17.10 | 2 | 14.91 |
| 2014-11-19 | 5525 | 74534 | 31 | 1262374 | 17.05 | 17.10 | 16.80 | 17.00 | 0.00 | 0% | 17.00 | 1 | 17.05 | 5 | 14.91 |
| 2014-11-20 | 5525 | 50672 | 30 | 862288 | 17.10 | 17.10 | 16.90 | 16.90 | 0.10 | -0.59% | 16.90 | 6 | 17.10 | 9 | 14.82 |
| 2014-11-21 | 5525 | 22170 | 18 | 376780 | 17.20 | 17.20 | 16.90 | 17.00 | 0.10 | 0.59% | 16.95 | 4 | 17.00 | 27 | 14.91 |
| 2014-11-24 | 5525 | 47745 | 27 | 807413 | 16.90 | 17.00 | 16.90 | 16.95 | 0.05 | -0.29% | 16.90 | 11 | 16.95 | 2 | 14.87 |
| 2014-11-25 | 5525 | 18101 | 14 | 307206 | 17.00 | 17.00 | 16.95 | 17.00 | 0.05 | 0.29% | 16.95 | 3 | 17.00 | 22 | 14.91 |
| 2014-11-26 | 5525 | 125706 | 30 | 2137359 | 17.10 | 17.10 | 16.95 | 16.95 | 0.05 | -0.29% | 16.95 | 2 | 17.00 | 19 | 14.87 |
| 2014-11-27 | 5525 | 331899 | 60 | 5608947 | 17.00 | 17.00 | 16.80 | 16.85 | 0.10 | -0.59% | 16.85 | 8 | 17.00 | 33 | 14.78 |
| 2014-11-28 | 5525 | 360250 | 64 | 6098611 | 16.85 | 17.00 | 16.80 | 16.90 | 0.05 | 0.3% | 16.90 | 7 | 17.00 | 12 | 14.82 |
| 2014-12-01 | 5525 | 344327 | 83 | 5795042 | 16.80 | 17.00 | 16.60 | 16.65 | 0.25 | -1.48% | 16.65 | 10 | 16.70 | 12 | 14.61 |
| 2014-12-02 | 5525 | 458012 | 134 | 7860905 | 16.90 | 17.40 | 16.90 | 17.15 | 0.50 | 3% | 17.15 | 9 | 17.25 | 2 | 15.04 |
| 2014-12-03 | 5525 | 376057 | 80 | 6456182 | 17.00 | 17.30 | 17.00 | 17.30 | 0.15 | 0.87% | 17.30 | 4 | 17.35 | 3 | 15.18 |
| 2014-12-04 | 5525 | 321782 | 54 | 5525771 | 17.30 | 17.40 | 17.10 | 17.20 | 0.10 | -0.58% | 17.15 | 4 | 17.20 | 8 | 15.09 |
| 2014-12-05 | 5525 | 335307 | 61 | 5790499 | 17.20 | 17.40 | 17.10 | 17.20 | 0.00 | 0% | 17.20 | 6 | 17.35 | 1 | 15.09 |
| 2014-12-08 | 5525 | 241390 | 48 | 4171908 | 17.10 | 17.35 | 17.10 | 17.30 | 0.10 | 0.58% | 17.25 | 3 | 17.30 | 5 | 15.18 |
| 2014-12-09 | 5525 | 250717 | 49 | 4346453 | 17.20 | 17.40 | 17.20 | 17.30 | 0.00 | 0% | 17.30 | 3 | 17.35 | 2 | 15.18 |
| 2014-12-10 | 5525 | 274387 | 69 | 4729616 | 17.20 | 17.40 | 17.10 | 17.10 | 0.20 | -1.16% | 17.10 | 4 | 17.20 | 6 | 15.00 |
| 2014-12-11 | 5525 | 354459 | 82 | 6174032 | 17.30 | 17.50 | 17.10 | 17.50 | 0.40 | 2.34% | 17.45 | 1 | 17.50 | 11 | 15.35 |
| 2014-12-12 | 5525 | 123240 | 25 | 1817789 | 14.75 | 14.75 | 14.75 | 17.65 | 0.00 | 0.86% | 14.70 | 10 | 14.75 | 5 | 105.36 |
| 2014-12-15 | 5525 | 454469 | 120 | 8145920 | 17.70 | 18.20 | 17.65 | 17.95 | 0.30 | 1.7% | 17.95 | 4 | 18.00 | 10 | 15.75 |
| 2014-12-16 | 5525 | 290669 | 92 | 5237608 | 17.95 | 18.10 | 17.90 | 17.90 | 0.05 | -0.28% | 17.90 | 3 | 17.95 | 1 | 15.70 |
| 2014-12-17 | 5525 | 312970 | 98 | 5610518 | 17.95 | 18.00 | 17.70 | 17.70 | 0.20 | -1.12% | 17.70 | 20 | 17.80 | 1 | 15.53 |
| 2014-12-18 | 5525 | 296060 | 61 | 5300920 | 17.80 | 17.95 | 17.75 | 17.90 | 0.20 | 1.13% | 17.85 | 3 | 17.90 | 11 | 15.70 |
| 2014-12-19 | 5525 | 422752 | 109 | 7516134 | 18.00 | 18.00 | 17.50 | 17.80 | 0.10 | -0.56% | 17.70 | 2 | 17.80 | 1 | 15.61 |
| 2014-12-22 | 5525 | 62460 | 34 | 1113887 | 17.80 | 17.90 | 17.75 | 17.85 | 0.05 | 0.28% | 17.80 | 3 | 17.85 | 2 | 15.66 |
| 2014-12-23 | 5525 | 122429 | 46 | 2179093 | 17.85 | 17.90 | 17.70 | 17.80 | 0.05 | -0.28% | 17.70 | 5 | 17.80 | 2 | 15.61 |
| 2014-12-24 | 5525 | 72835 | 39 | 1291095 | 17.65 | 17.80 | 17.55 | 17.75 | 0.05 | -0.28% | 17.70 | 6 | 17.75 | 16 | 15.57 |
| 2014-12-25 | 5525 | 327971 | 82 | 5846629 | 17.80 | 18.00 | 17.70 | 18.00 | 0.25 | 1.41% | 17.95 | 4 | 18.00 | 5 | 15.79 |
| 2014-12-26 | 5525 | 195628 | 47 | 3501344 | 18.00 | 18.00 | 17.80 | 17.95 | 0.05 | -0.28% | 17.85 | 2 | 17.95 | 6 | 15.75 |
| 2014-12-27 | 5525 | 29043 | 15 | 520666 | 17.90 | 18.00 | 17.80 | 17.80 | 0.15 | -0.84% | 17.80 | 4 | 17.95 | 2 | 15.61 |
| 2014-12-29 | 5525 | 34699 | 16 | 619492 | 17.90 | 17.95 | 17.80 | 17.85 | 0.05 | 0.28% | 17.80 | 7 | 17.90 | 1 | 15.66 |
| 2014-12-30 | 5525 | 92732 | 50 | 1658187 | 18.00 | 18.00 | 17.80 | 17.95 | 0.10 | 0.56% | 17.70 | 10 | 17.95 | 10 | 15.75 |
| 2014-12-31 | 5525 | 83556 | 45 | 1493946 | 17.95 | 17.95 | 17.80 | 17.90 | 0.05 | -0.28% | 17.90 | 1 | 17.95 | 17 | 15.70 |