聯華(1229)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 20.50 0 0% | 20.50 0 0% | 20.45 -0.05 -0.24% | 20.50 0.05 0.24% | 20.60 0.1 0.49% | 20.70 0.1 0.49% | 20.60 -0.1 -0.48% | 20.65 0.05 0.24% | 20.55 -0.1 -0.48% | 20.35 -0.2 -0.97% | 20.50 0.15 0.74% | 20.45 -0.05 -0.24% | 20.50 0.05 0.24% | 20.55 0.05 0.24% | 20.55 0 0% | 20.50 -0.05 -0.24% | 20.50 0 0% | 20.60 0.1 0.49% | 20.65 0.05 0.24% | 20.70 0.05 0.24% | 20.55 | |||||||||||
| 2 月 | 20.60 -0.1 -0.48% | 20.60 0 0% | 20.60 0 0% | 20.65 0.05 0.24% | 20.65 0 0% | 20.60 -0.05 -0.24% | 20.70 0.1 0.49% | 20.60 -0.1 -0.48% | 20.55 -0.05 -0.24% | 20.70 0.15 0.73% | 20.75 0.05 0.24% | 20.80 0.05 0.24% | 20.75 -0.05 -0.24% | 20.7 | ||||||||||||||||||
| 3 月 | 20.80 0.05 0.24% | 20.90 0.1 0.48% | 20.95 0.05 0.24% | 20.95 0 0% | 20.95 0 0% | 20.95 0 0% | 20.95 0 0% | 21.00 0.05 0.24% | 21.05 0.05 0.24% | 21.05 0 0% | 21.10 0.05 0.24% | 21.05 -0.05 -0.24% | 21.05 0 0% | 21.10 0.05 0.24% | 21.55 0.45 2.13% | 21.55 0 0% | 21.45 -0.1 -0.46% | 21.25 -0.2 -0.93% | 21.40 0.15 0.71% | 21.35 -0.05 -0.23% | 21.25 -0.1 -0.47% | 21.45 0.2 0.94% | 21.15 | |||||||||
| 4 月 | 20.75 -0.7 -3.26% | 20.75 0 0% | 20.90 0.15 0.72% | 20.80 -0.1 -0.48% | 20.70 -0.1 -0.48% | 20.75 0.05 0.24% | 20.80 0.05 0.24% | 20.80 0 0% | 20.70 -0.1 -0.48% | 20.80 0.1 0.48% | 20.95 0.15 0.72% | 20.90 -0.05 -0.24% | 20.90 0 0% | 20.85 -0.05 -0.24% | 20.80 -0.05 -0.24% | 20.85 0.05 0.24% | 20.95 0.1 0.48% | 21.00 0.05 0.24% | 21.05 0.05 0.24% | 21.15 0.1 0.48% | 20.87 | |||||||||||
| 5 月 | 21.05 -0.1 -0.47% | 21.00 -0.05 -0.24% | 21.10 0.1 0.48% | 21.05 -0.05 -0.24% | 21.10 0.05 0.24% | 20.95 -0.15 -0.71% | 20.90 -0.05 -0.24% | 20.90 0 0% | 21.30 0.4 1.91% | 21.40 0.1 0.47% | 21.40 0 0% | 21.40 0 0% | 21.65 0.25 1.17% | 21.65 0 0% | 21.65 0 0% | 21.65 0 0% | 21.75 0.1 0.46% | 21.75 0 0% | 21.55 -0.2 -0.92% | 21.60 0.05 0.23% | 21.35 | |||||||||||
| 6 月 | 21.50 -0.1 -0.46% | 21.50 0 0% | 21.45 -0.05 -0.23% | 21.00 -0.45 -2.1% | 21.00 0 0% | 21.25 0.25 1.19% | 20.85 -0.4 -1.88% | 20.95 0.1 0.48% | 21.00 0.05 0.24% | 21.10 0.1 0.48% | 21.15 0.05 0.24% | 21.05 -0.1 -0.47% | 21.15 0.1 0.48% | 21.45 0.3 1.42% | 21.45 0 0% | 21.60 0.15 0.7% | 21.65 0.05 0.23% | 21.85 0.2 0.92% | 21.70 -0.15 -0.69% | 21.60 -0.1 -0.46% | 21.65 0.05 0.23% | 21.35 | ||||||||||
| 7 月 | 21.75 0.1 0.46% | 21.85 0.1 0.46% | 21.80 -0.05 -0.23% | 21.55 -0.25 -1.15% | 21.55 0 0% | 21.40 -0.15 -0.7% | 21.25 -0.15 -0.7% | 21.35 0.1 0.47% | 21.45 0.1 0.47% | 21.40 -0.05 -0.23% | 21.45 0.05 0.23% | 21.45 0 0% | 21.35 -0.1 -0.47% | 21.55 0.2 0.94% | 21.50 -0.05 -0.23% | 21.40 -0.1 -0.47% | 21.30 -0.1 -0.47% | 21.05 -0.25 -1.17% | 20.90 -0.15 -0.71% | 20.85 -0.05 -0.24% | 21.00 0.15 0.72% | 20.90 -0.1 -0.48% | 21.36 | |||||||||
| 8 月 | 20.70 -0.2 -0.96% | 20.70 0 0% | 20.95 0.25 1.21% | 20.80 -0.15 -0.72% | 20.80 0 0% | 21.20 0.4 1.92% | 21.20 0 0% | 20.90 -0.3 -1.42% | 20.95 0.05 0.24% | 21.10 0.15 0.72% | 21.10 0 0% | 21.00 -0.1 -0.47% | 20.55 -0.45 -2.14% | 20.55 0 0% | 20.15 -0.4 -1.95% | 19.60 -0.55 -2.73% | 18.10 -1.5 -7.65% | 18.05 -0.05 -0.28% | 18.30 0.25 1.39% | 18.45 0.15 0.82% | 18.25 -0.2 -1.08% | 20.09 | ||||||||||
| 9 月 | 18.45 0.2 1.1% | 18.35 -0.1 -0.54% | 18.40 0.05 0.27% | 18.65 0.25 1.36% | 18.75 0.1 0.54% | 19.10 0.35 1.87% | 19.35 0.25 1.31% | 19.30 -0.05 -0.26% | 19.10 -0.2 -1.04% | 19.05 -0.05 -0.26% | 19.05 0 0% | 19.05 0 0% | 19.15 0.1 0.52% | 19.05 -0.1 -0.52% | 18.95 -0.1 -0.52% | 19.00 0.05 0.26% | 18.95 -0.05 -0.26% | 18.95 0 0% | 18.95 0 0% | 19.00 0.05 0.26% | 18.93 | |||||||||||
| 10 月 | 19.00 0 0% | 19.05 0.05 0.26% | 19.05 0 0% | 19.05 0 0% | 19.05 0 0% | 19.10 0.05 0.26% | 19.35 0.25 1.31% | 19.25 -0.1 -0.52% | 19.25 0 0% | 19.40 0.15 0.78% | 19.45 0.05 0.26% | 19.50 0.05 0.26% | 19.85 0.35 1.79% | 19.85 0 0% | 19.75 -0.1 -0.5% | 19.85 0.1 0.51% | 19.95 0.1 0.5% | 19.85 -0.1 -0.5% | 20.00 0.15 0.76% | 19.90 -0.1 -0.5% | 20.00 0.1 0.5% | 19.51 | ||||||||||
| 11 月 | 19.80 -0.2 -1% | 19.90 0.1 0.51% | 20.00 0.1 0.5% | 19.95 -0.05 -0.25% | 19.65 -0.3 -1.5% | 19.45 -0.2 -1.02% | 19.35 -0.1 -0.51% | 19.30 -0.05 -0.26% | 19.40 0.1 0.52% | 19.30 -0.1 -0.52% | 19.15 -0.15 -0.78% | 19.40 0.25 1.31% | 19.30 -0.1 -0.52% | 19.30 0 0% | 19.30 0 0% | 19.35 0.05 0.26% | 19.35 0 0% | 19.15 -0.2 -1.03% | 19.30 0.15 0.78% | 19.20 -0.1 -0.52% | 19.00 -0.2 -1.04% | 19.38 | ||||||||||
| 12 月 | 19.00 0 0% | 19.00 0 0% | 19.00 0 0% | 19.00 0 0% | 19.10 0.1 0.53% | 19.00 -0.1 -0.52% | 18.80 -0.2 -1.05% | 18.80 0 0% | 18.70 -0.1 -0.53% | 18.55 -0.15 -0.8% | 18.70 0.15 0.81% | 18.85 0.15 0.8% | 18.95 0.1 0.53% | 18.75 -0.2 -1.06% | 18.85 0.1 0.53% | 19.10 0.25 1.33% | 19.05 -0.05 -0.26% | 19.10 0.05 0.26% | 19.05 -0.05 -0.26% | 19.05 0 0% | 19.00 -0.05 -0.26% | 18.95 -0.05 -0.26% | 19.00 0.05 0.26% | 18.92 |
說明:最高漲幅:2.13%最低跌幅:-7.65% 最高價:21.85最低價:18.05平均價:20.33,灰色底表示週末,漲125天(14.8)元,跌115天(-17.4)元,平盤63天
2%=6,1%=47,0%=135,-0%=1,-1%=3,-2%=5,-3%=48,-4%=58,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015-01-05 | 1229 | 737091 | 342 | 15076004 | 20.55 | 20.55 | 20.30 | 20.50 | 0.05 | 0% | 20.45 | 13 | 20.50 | 27 | 9.15 |
| 2015-01-06 | 1229 | 995054 | 480 | 20291653 | 20.35 | 20.50 | 20.30 | 20.50 | 0.00 | 0% | 20.50 | 9 | 20.55 | 80 | 9.15 |
| 2015-01-07 | 1229 | 385012 | 258 | 7872491 | 20.60 | 20.60 | 20.40 | 20.45 | 0.05 | -0.24% | 20.45 | 1 | 20.50 | 116 | 9.13 |
| 2015-01-08 | 1229 | 635773 | 277 | 13034211 | 20.45 | 20.60 | 20.40 | 20.50 | 0.05 | 0.24% | 20.50 | 5 | 20.55 | 26 | 9.15 |
| 2015-01-09 | 1229 | 1103139 | 350 | 22772255 | 20.50 | 20.70 | 20.50 | 20.60 | 0.10 | 0.49% | 20.60 | 5 | 20.65 | 18 | 9.20 |
| 2015-01-12 | 1229 | 2016330 | 709 | 41678041 | 20.50 | 20.80 | 20.40 | 20.70 | 0.10 | 0.49% | 20.65 | 8 | 20.70 | 12 | 9.24 |
| 2015-01-13 | 1229 | 779461 | 303 | 16042697 | 20.65 | 20.70 | 20.50 | 20.60 | 0.10 | -0.48% | 20.55 | 9 | 20.60 | 19 | 9.20 |
| 2015-01-14 | 1229 | 437438 | 185 | 9002824 | 20.60 | 20.65 | 20.50 | 20.65 | 0.05 | 0.24% | 20.55 | 7 | 20.65 | 16 | 9.22 |
| 2015-01-15 | 1229 | 292941 | 157 | 6033125 | 20.60 | 20.65 | 20.55 | 20.55 | 0.10 | -0.48% | 20.55 | 1 | 20.60 | 3 | 9.17 |
| 2015-01-16 | 1229 | 551764 | 360 | 11264937 | 20.50 | 20.60 | 20.35 | 20.35 | 0.20 | -0.97% | 20.35 | 32 | 20.40 | 11 | 9.08 |
| 2015-01-19 | 1229 | 520215 | 237 | 10634418 | 20.45 | 20.50 | 20.35 | 20.50 | 0.15 | 0.74% | 20.40 | 16 | 20.50 | 78 | 9.15 |
| 2015-01-20 | 1229 | 392210 | 175 | 8045389 | 20.50 | 20.60 | 20.45 | 20.45 | 0.05 | -0.24% | 20.45 | 78 | 20.55 | 56 | 9.13 |
| 2015-01-21 | 1229 | 369268 | 181 | 7585623 | 20.50 | 20.60 | 20.45 | 20.50 | 0.05 | 0.24% | 20.50 | 2 | 20.55 | 50 | 9.15 |
| 2015-01-22 | 1229 | 575007 | 269 | 11793037 | 20.50 | 20.60 | 20.45 | 20.55 | 0.05 | 0.24% | 20.55 | 3 | 20.60 | 13 | 9.17 |
| 2015-01-23 | 1229 | 419359 | 187 | 8639633 | 20.65 | 20.65 | 20.55 | 20.55 | 0.00 | 0% | 20.55 | 11 | 20.60 | 48 | 9.17 |
| 2015-01-26 | 1229 | 526982 | 229 | 10823724 | 20.55 | 20.60 | 20.45 | 20.50 | 0.05 | -0.24% | 20.50 | 251 | 20.55 | 12 | 9.15 |
| 2015-01-27 | 1229 | 460103 | 233 | 9439258 | 20.50 | 20.60 | 20.45 | 20.50 | 0.00 | 0% | 20.50 | 13 | 20.55 | 43 | 9.15 |
| 2015-01-28 | 1229 | 515570 | 253 | 10615106 | 20.50 | 20.65 | 20.50 | 20.60 | 0.10 | 0.49% | 20.60 | 10 | 20.65 | 135 | 9.20 |
| 2015-01-29 | 1229 | 423619 | 167 | 8744013 | 20.60 | 20.70 | 20.60 | 20.65 | 0.05 | 0.24% | 20.60 | 65 | 20.65 | 95 | 9.22 |
| 2015-01-30 | 1229 | 663947 | 218 | 13740347 | 20.70 | 20.75 | 20.65 | 20.70 | 0.05 | 0.24% | 20.65 | 112 | 20.70 | 53 | 9.24 |
| 2015-02-02 | 1229 | 494907 | 174 | 10220190 | 20.65 | 20.70 | 20.60 | 20.60 | 0.10 | -0.48% | 20.60 | 37 | 20.65 | 1 | 9.20 |
| 2015-02-03 | 1229 | 223479 | 97 | 4607538 | 20.60 | 20.70 | 20.60 | 20.60 | 0.00 | 0% | 20.60 | 19 | 20.65 | 23 | 9.20 |
| 2015-02-04 | 1229 | 386818 | 137 | 7974120 | 20.65 | 20.70 | 20.60 | 20.60 | 0.00 | 0% | 20.60 | 12 | 20.65 | 49 | 9.20 |
| 2015-02-05 | 1229 | 199037 | 98 | 4109254 | 20.60 | 20.70 | 20.60 | 20.65 | 0.05 | 0.24% | 20.60 | 137 | 20.65 | 6 | 9.22 |
| 2015-02-06 | 1229 | 226960 | 99 | 4685270 | 20.65 | 20.65 | 20.60 | 20.65 | 0.00 | 0% | 20.60 | 115 | 20.65 | 7 | 9.22 |
| 2015-02-09 | 1229 | 303777 | 134 | 6268374 | 20.65 | 20.70 | 20.60 | 20.60 | 0.05 | -0.24% | 20.60 | 81 | 20.65 | 1 | 9.20 |
| 2015-02-10 | 1229 | 308289 | 198 | 6366298 | 20.65 | 20.70 | 20.60 | 20.70 | 0.10 | 0.49% | 20.60 | 85 | 20.70 | 122 | 9.24 |
| 2015-02-11 | 1229 | 367025 | 135 | 7574809 | 20.70 | 20.70 | 20.60 | 20.60 | 0.10 | -0.48% | 20.60 | 177 | 20.65 | 7 | 9.20 |
| 2015-02-12 | 1229 | 435772 | 129 | 8975622 | 20.60 | 20.65 | 20.55 | 20.55 | 0.05 | -0.24% | 20.55 | 73 | 20.60 | 17 | 9.17 |
| 2015-02-13 | 1229 | 294398 | 161 | 6070773 | 20.55 | 20.70 | 20.55 | 20.70 | 0.15 | 0.73% | 20.60 | 19 | 20.70 | 132 | 9.24 |
| 2015-02-24 | 1229 | 876588 | 271 | 18183047 | 20.70 | 20.85 | 20.65 | 20.75 | 0.05 | 0.24% | 20.75 | 34 | 20.80 | 42 | 9.26 |
| 2015-02-25 | 1229 | 356702 | 163 | 7408023 | 20.75 | 20.80 | 20.75 | 20.80 | 0.05 | 0.24% | 20.75 | 72 | 20.80 | 45 | 9.29 |
| 2015-02-26 | 1229 | 417566 | 209 | 8661881 | 20.80 | 20.85 | 20.65 | 20.75 | 0.05 | -0.24% | 20.75 | 15 | 20.80 | 31 | 9.26 |
| 2015-03-02 | 1229 | 603298 | 307 | 12516721 | 20.75 | 20.85 | 20.65 | 20.80 | 0.05 | 0.24% | 20.75 | 8 | 20.80 | 8 | 9.29 |
| 2015-03-03 | 1229 | 825062 | 331 | 17209877 | 20.85 | 20.90 | 20.80 | 20.90 | 0.10 | 0.48% | 20.85 | 8 | 20.90 | 73 | 9.33 |
| 2015-03-04 | 1229 | 1151972 | 521 | 24073454 | 20.90 | 20.95 | 20.80 | 20.95 | 0.05 | 0.24% | 20.95 | 1 | 21.00 | 207 | 9.35 |
| 2015-03-05 | 1229 | 944023 | 244 | 19770574 | 20.95 | 21.00 | 20.90 | 20.95 | 0.00 | 0% | 20.90 | 54 | 20.95 | 112 | 9.35 |
| 2015-03-06 | 1229 | 727620 | 200 | 15203101 | 20.95 | 20.95 | 20.85 | 20.95 | 0.00 | 0% | 20.90 | 22 | 20.95 | 22 | 9.35 |
| 2015-03-09 | 1229 | 406222 | 147 | 8498434 | 20.85 | 21.00 | 20.85 | 20.95 | 0.00 | 0% | 20.95 | 40 | 21.00 | 130 | 9.35 |
| 2015-03-10 | 1229 | 387469 | 168 | 8121771 | 20.95 | 21.00 | 20.90 | 20.95 | 0.00 | 0% | 20.95 | 76 | 21.00 | 108 | 9.35 |
| 2015-03-11 | 1229 | 1131522 | 501 | 23749896 | 20.90 | 21.15 | 20.85 | 21.00 | 0.05 | 0.24% | 21.00 | 7 | 21.05 | 3 | 9.38 |
| 2015-03-12 | 1229 | 657119 | 227 | 13819138 | 21.00 | 21.15 | 20.90 | 21.05 | 0.05 | 0.24% | 21.05 | 10 | 21.10 | 15 | 9.40 |
| 2015-03-13 | 1229 | 461897 | 174 | 9727192 | 21.10 | 21.15 | 21.00 | 21.05 | 0.00 | 0% | 21.05 | 30 | 21.10 | 169 | 9.40 |
| 2015-03-16 | 1229 | 590658 | 296 | 12454468 | 21.10 | 21.20 | 21.00 | 21.10 | 0.05 | 0.24% | 21.00 | 22 | 21.10 | 50 | 9.42 |
| 2015-03-17 | 1229 | 632960 | 187 | 13356450 | 21.05 | 21.20 | 21.05 | 21.05 | 0.05 | -0.24% | 21.05 | 6 | 21.10 | 115 | 9.40 |
| 2015-03-18 | 1229 | 521740 | 257 | 10983346 | 21.05 | 21.15 | 21.00 | 21.05 | 0.00 | 0% | 21.00 | 129 | 21.05 | 4 | 9.40 |
| 2015-03-19 | 1229 | 654476 | 288 | 13798646 | 21.10 | 21.15 | 21.05 | 21.10 | 0.05 | 0.24% | 21.10 | 3 | 21.15 | 117 | 9.42 |
| 2015-03-20 | 1229 | 2426751 | 867 | 51976143 | 21.10 | 21.65 | 21.10 | 21.55 | 0.45 | 2.13% | 21.50 | 60 | 21.55 | 13 | 9.62 |
| 2015-03-23 | 1229 | 1413959 | 443 | 30550662 | 21.55 | 21.70 | 21.50 | 21.55 | 0.00 | 0% | 21.55 | 138 | 21.60 | 6 | 9.62 |
| 2015-03-24 | 1229 | 658511 | 217 | 14149400 | 21.55 | 21.60 | 21.45 | 21.45 | 0.10 | -0.46% | 21.45 | 10 | 21.50 | 39 | 9.58 |
| 2015-03-25 | 1229 | 852270 | 412 | 18155181 | 21.45 | 21.45 | 21.15 | 21.25 | 0.20 | -0.93% | 21.20 | 23 | 21.25 | 42 | 9.49 |
| 2015-03-26 | 1229 | 683762 | 348 | 14591207 | 21.20 | 21.50 | 21.15 | 21.40 | 0.15 | 0.71% | 21.35 | 5 | 21.40 | 41 | 9.55 |
| 2015-03-27 | 1229 | 872426 | 266 | 18580450 | 21.40 | 21.40 | 21.15 | 21.35 | 0.05 | -0.23% | 21.25 | 8 | 21.35 | 23 | 9.53 |
| 2015-03-30 | 1229 | 676221 | 296 | 14395390 | 21.35 | 21.35 | 21.25 | 21.25 | 0.10 | -0.47% | 21.25 | 19 | 21.30 | 31 | 9.49 |
| 2015-03-31 | 1229 | 599478 | 232 | 12865071 | 21.30 | 21.60 | 21.30 | 21.45 | 0.20 | 0.94% | 21.45 | 69 | 21.50 | 25 | 9.58 |
| 2015-04-01 | 1229 | 2702111 | 1101 | 56325596 | 21.00 | 21.10 | 20.65 | 20.75 | 0.70 | -3.26% | 20.70 | 140 | 20.75 | 40 | 10.32 |
| 2015-04-02 | 1229 | 1042755 | 301 | 21627558 | 20.70 | 20.80 | 20.70 | 20.75 | 0.00 | 0% | 20.70 | 66 | 20.75 | 36 | 10.32 |
| 2015-04-07 | 1229 | 547868 | 180 | 11399149 | 20.75 | 20.90 | 20.75 | 20.90 | 0.15 | 0.72% | 20.85 | 32 | 20.90 | 25 | 10.40 |
| 2015-04-08 | 1229 | 299864 | 155 | 6236458 | 20.90 | 20.90 | 20.70 | 20.80 | 0.10 | -0.48% | 20.80 | 12 | 20.85 | 36 | 10.35 |
| 2015-04-09 | 1229 | 767553 | 337 | 15936134 | 20.80 | 20.85 | 20.70 | 20.70 | 0.10 | -0.48% | 20.70 | 91 | 20.75 | 27 | 10.30 |
| 2015-04-10 | 1229 | 412080 | 182 | 8546647 | 20.70 | 20.80 | 20.70 | 20.75 | 0.05 | 0.24% | 20.75 | 91 | 20.80 | 44 | 10.32 |
| 2015-04-13 | 1229 | 464780 | 235 | 9643788 | 20.75 | 20.80 | 20.70 | 20.80 | 0.05 | 0.24% | 20.75 | 21 | 20.80 | 11 | 10.35 |
| 2015-04-14 | 1229 | 485003 | 159 | 10092656 | 20.80 | 20.90 | 20.75 | 20.80 | 0.00 | 0% | 20.80 | 11 | 20.85 | 54 | 10.35 |
| 2015-04-15 | 1229 | 909410 | 495 | 18912106 | 20.80 | 20.90 | 20.65 | 20.70 | 0.10 | -0.48% | 20.65 | 61 | 20.70 | 8 | 10.30 |
| 2015-04-16 | 1229 | 444393 | 303 | 9208693 | 20.70 | 20.80 | 20.65 | 20.80 | 0.10 | 0.48% | 20.75 | 4 | 20.80 | 49 | 10.35 |
| 2015-04-17 | 1229 | 646787 | 436 | 13446665 | 20.65 | 20.95 | 20.65 | 20.95 | 0.15 | 0.72% | 20.90 | 2 | 20.95 | 18 | 10.42 |
| 2015-04-20 | 1229 | 417933 | 262 | 8708607 | 20.85 | 20.90 | 20.70 | 20.90 | 0.05 | -0.24% | 20.80 | 1 | 20.90 | 42 | 10.40 |
| 2015-04-21 | 1229 | 337870 | 151 | 7052931 | 20.90 | 20.95 | 20.80 | 20.90 | 0.00 | 0% | 20.80 | 46 | 20.90 | 43 | 10.40 |
| 2015-04-22 | 1229 | 242914 | 186 | 5052913 | 20.80 | 20.85 | 20.75 | 20.85 | 0.05 | -0.24% | 20.80 | 17 | 20.85 | 9 | 10.37 |
| 2015-04-23 | 1229 | 583722 | 352 | 12190024 | 20.80 | 20.95 | 20.80 | 20.80 | 0.05 | -0.24% | 20.85 | 12 | 20.90 | 29 | 10.35 |
| 2015-04-24 | 1229 | 636150 | 494 | 13316115 | 20.80 | 21.00 | 20.80 | 20.85 | 0.05 | 0.24% | 20.85 | 8 | 20.90 | 5 | 10.37 |
| 2015-04-27 | 1229 | 684884 | 370 | 14346266 | 20.85 | 21.00 | 20.85 | 20.95 | 0.10 | 0.48% | 20.95 | 3 | 21.00 | 148 | 10.42 |
| 2015-04-28 | 1229 | 858984 | 584 | 18000650 | 20.95 | 21.10 | 20.85 | 21.00 | 0.05 | 0.24% | 20.90 | 9 | 21.00 | 113 | 10.45 |
| 2015-04-29 | 1229 | 802426 | 441 | 16852212 | 21.00 | 21.10 | 20.85 | 21.05 | 0.05 | 0.24% | 20.90 | 13 | 21.05 | 35 | 10.47 |
| 2015-04-30 | 1229 | 463869 | 317 | 9786999 | 21.05 | 21.15 | 21.00 | 21.15 | 0.10 | 0.48% | 21.10 | 19 | 21.15 | 7 | 10.52 |
| 2015-05-04 | 1229 | 246971 | 118 | 5208391 | 21.15 | 21.15 | 21.00 | 21.05 | 0.10 | -0.47% | 21.05 | 14 | 21.10 | 31 | 10.47 |
| 2015-05-05 | 1229 | 491795 | 183 | 10327399 | 21.05 | 21.05 | 20.95 | 21.00 | 0.05 | -0.24% | 21.00 | 25 | 21.05 | 58 | 10.45 |
| 2015-05-06 | 1229 | 288523 | 202 | 6059052 | 21.00 | 21.10 | 20.90 | 21.10 | 0.10 | 0.48% | 21.00 | 32 | 21.10 | 28 | 10.50 |
| 2015-05-07 | 1229 | 446952 | 252 | 9395142 | 21.00 | 21.10 | 20.95 | 21.05 | 0.05 | -0.24% | 21.00 | 2 | 21.10 | 81 | 10.47 |
| 2015-05-08 | 1229 | 451278 | 211 | 9495165 | 21.05 | 21.10 | 21.00 | 21.10 | 0.05 | 0.24% | 21.10 | 15 | 21.15 | 16 | 10.50 |
| 2015-05-11 | 1229 | 922934 | 341 | 19433959 | 21.10 | 21.25 | 20.95 | 20.95 | 0.15 | -0.71% | 20.95 | 30 | 21.00 | 51 | 10.42 |
| 2015-05-12 | 1229 | 727130 | 231 | 15232964 | 20.95 | 21.10 | 20.90 | 20.90 | 0.05 | -0.24% | 20.90 | 89 | 20.95 | 44 | 10.40 |
| 2015-05-13 | 1229 | 246300 | 123 | 5149362 | 20.90 | 20.95 | 20.85 | 20.90 | 0.00 | 0% | 20.90 | 5 | 20.95 | 43 | 10.40 |
| 2015-05-14 | 1229 | 3545063 | 1297 | 75835859 | 21.25 | 21.65 | 21.20 | 21.30 | 0.40 | 1.91% | 21.30 | 30 | 21.35 | 15 | 10.60 |
| 2015-05-15 | 1229 | 1607743 | 529 | 34373760 | 21.50 | 21.50 | 21.20 | 21.40 | 0.10 | 0.47% | 21.40 | 84 | 21.45 | 72 | 13.72 |
| 2015-05-18 | 1229 | 1119023 | 314 | 23899034 | 21.30 | 21.45 | 21.30 | 21.40 | 0.00 | 0% | 21.40 | 59 | 21.45 | 66 | 13.72 |
| 2015-05-19 | 1229 | 896064 | 457 | 19201450 | 21.40 | 21.50 | 21.35 | 21.40 | 0.00 | 0% | 21.40 | 30 | 21.50 | 123 | 13.72 |
| 2015-05-20 | 1229 | 2147180 | 952 | 46456275 | 21.50 | 21.80 | 21.40 | 21.65 | 0.25 | 1.17% | 21.65 | 30 | 21.70 | 37 | 13.88 |
| 2015-05-21 | 1229 | 679766 | 355 | 14704063 | 21.70 | 21.70 | 21.50 | 21.65 | 0.00 | 0% | 21.65 | 20 | 21.70 | 112 | 13.88 |
| 2015-05-22 | 1229 | 735741 | 325 | 15875747 | 21.55 | 21.70 | 21.50 | 21.65 | 0.00 | 0% | 21.60 | 17 | 21.65 | 63 | 13.88 |
| 2015-05-25 | 1229 | 722208 | 378 | 15596040 | 21.65 | 21.75 | 21.50 | 21.65 | 0.00 | 0% | 21.65 | 47 | 21.70 | 36 | 13.88 |
| 2015-05-26 | 1229 | 638659 | 299 | 13855657 | 21.60 | 21.75 | 21.55 | 21.75 | 0.10 | 0.46% | 21.70 | 154 | 21.75 | 45 | 13.94 |
| 2015-05-27 | 1229 | 429502 | 232 | 9329810 | 21.75 | 21.80 | 21.65 | 21.75 | 0.00 | 0% | 21.70 | 57 | 21.75 | 35 | 13.94 |
| 2015-05-28 | 1229 | 461622 | 242 | 9981246 | 21.70 | 21.70 | 21.55 | 21.55 | 0.20 | -0.92% | 21.55 | 35 | 21.60 | 3 | 13.81 |
| 2015-05-29 | 1229 | 540567 | 223 | 11674991 | 21.55 | 21.65 | 21.50 | 21.60 | 0.05 | 0.23% | 21.60 | 95 | 21.65 | 37 | 13.85 |
| 2015-06-01 | 1229 | 511153 | 205 | 10999025 | 21.60 | 21.60 | 21.45 | 21.50 | 0.10 | -0.46% | 21.50 | 152 | 21.55 | 23 | 13.78 |
| 2015-06-02 | 1229 | 420510 | 318 | 9064310 | 21.50 | 21.60 | 21.50 | 21.50 | 0.00 | 0% | 21.50 | 209 | 21.55 | 31 | 13.78 |
| 2015-06-03 | 1229 | 518680 | 285 | 11142912 | 21.50 | 21.60 | 21.40 | 21.45 | 0.05 | -0.23% | 21.40 | 43 | 21.45 | 16 | 13.75 |
| 2015-06-04 | 1229 | 1675498 | 721 | 35473308 | 21.45 | 21.50 | 20.95 | 21.00 | 0.45 | -2.1% | 21.00 | 94 | 21.05 | 15 | 13.46 |
| 2015-06-05 | 1229 | 980766 | 532 | 20662836 | 21.00 | 21.20 | 20.95 | 21.00 | 0.00 | 0% | 21.00 | 7 | 21.05 | 3 | 13.46 |
| 2015-06-08 | 1229 | 485525 | 286 | 10284151 | 21.05 | 21.30 | 21.05 | 21.25 | 0.25 | 1.19% | 21.25 | 19 | 21.30 | 42 | 13.62 |
| 2015-06-09 | 1229 | 788631 | 367 | 16563885 | 21.25 | 21.25 | 20.85 | 20.85 | 0.40 | -1.88% | 20.85 | 53 | 20.90 | 3 | 13.37 |
| 2015-06-10 | 1229 | 246289 | 189 | 5168287 | 20.85 | 21.10 | 20.85 | 20.95 | 0.10 | 0.48% | 20.95 | 45 | 21.00 | 15 | 13.43 |
| 2015-06-11 | 1229 | 486059 | 275 | 10220482 | 21.20 | 21.20 | 20.95 | 21.00 | 0.05 | 0.24% | 21.00 | 19 | 21.05 | 13 | 13.46 |
| 2015-06-12 | 1229 | 339684 | 234 | 7158142 | 21.00 | 21.15 | 21.00 | 21.10 | 0.10 | 0.48% | 21.05 | 4 | 21.10 | 18 | 13.53 |
| 2015-06-15 | 1229 | 320422 | 172 | 6781827 | 21.05 | 21.25 | 21.05 | 21.15 | 0.05 | 0.24% | 21.15 | 30 | 21.20 | 6 | 13.56 |
| 2015-06-16 | 1229 | 1185630 | 432 | 24928641 | 21.15 | 21.20 | 20.85 | 21.05 | 0.10 | -0.47% | 21.05 | 40 | 21.10 | 54 | 13.49 |
| 2015-06-17 | 1229 | 1345177 | 732 | 28391881 | 21.05 | 21.30 | 20.85 | 21.15 | 0.10 | 0.48% | 21.15 | 67 | 21.20 | 9 | 13.56 |
| 2015-06-18 | 1229 | 402984 | 227 | 8595004 | 21.30 | 21.45 | 21.15 | 21.45 | 0.30 | 1.42% | 21.25 | 20 | 21.45 | 46 | 13.75 |
| 2015-06-22 | 1229 | 852152 | 261 | 18299108 | 21.45 | 21.55 | 21.35 | 21.45 | 0.00 | 0% | 21.45 | 34 | 21.50 | 64 | 13.75 |
| 2015-06-23 | 1229 | 1230030 | 269 | 26549591 | 21.55 | 21.65 | 21.50 | 21.60 | 0.15 | 0.7% | 21.60 | 28 | 21.65 | 133 | 13.85 |
| 2015-06-24 | 1229 | 588091 | 283 | 12714709 | 21.60 | 21.70 | 21.50 | 21.65 | 0.05 | 0.23% | 21.60 | 81 | 21.65 | 13 | 13.88 |
| 2015-06-25 | 1229 | 817113 | 313 | 17760563 | 21.65 | 21.85 | 21.60 | 21.85 | 0.20 | 0.92% | 21.80 | 30 | 21.85 | 80 | 14.01 |
| 2015-06-26 | 1229 | 299924 | 189 | 6519143 | 21.85 | 21.85 | 21.65 | 21.70 | 0.15 | -0.69% | 21.70 | 40 | 21.75 | 24 | 13.91 |
| 2015-06-29 | 1229 | 590456 | 254 | 12755771 | 21.70 | 21.70 | 21.55 | 21.60 | 0.10 | -0.46% | 21.55 | 16 | 21.60 | 15 | 13.85 |
| 2015-06-30 | 1229 | 180452 | 104 | 3891703 | 21.50 | 21.65 | 21.50 | 21.65 | 0.05 | 0.23% | 21.60 | 46 | 21.65 | 37 | 13.88 |
| 2015-07-01 | 1229 | 375315 | 202 | 8143864 | 21.65 | 21.75 | 21.55 | 21.75 | 0.10 | 0.46% | 21.75 | 27 | 21.80 | 142 | 13.94 |
| 2015-07-02 | 1229 | 1301003 | 440 | 28392758 | 21.80 | 21.90 | 21.75 | 21.85 | 0.10 | 0.46% | 21.85 | 17 | 21.90 | 111 | 14.01 |
| 2015-07-03 | 1229 | 520026 | 336 | 11300406 | 21.85 | 21.90 | 21.60 | 21.80 | 0.05 | -0.23% | 21.70 | 4 | 21.80 | 68 | 13.97 |
| 2015-07-06 | 1229 | 399411 | 218 | 8639200 | 21.55 | 21.80 | 21.55 | 21.55 | 0.25 | -1.15% | 21.55 | 28 | 21.65 | 11 | 13.81 |
| 2015-07-07 | 1229 | 273294 | 164 | 5906468 | 21.60 | 21.70 | 21.55 | 21.55 | 0.00 | 0% | 21.55 | 56 | 21.70 | 25 | 13.81 |
| 2015-07-08 | 1229 | 753107 | 416 | 16121887 | 21.55 | 21.60 | 21.20 | 21.40 | 0.15 | -0.7% | 21.35 | 72 | 21.40 | 9 | 13.72 |
| 2015-07-09 | 1229 | 661237 | 272 | 14014531 | 21.20 | 21.40 | 21.00 | 21.25 | 0.15 | -0.7% | 21.25 | 3 | 21.30 | 67 | 13.62 |
| 2015-07-13 | 1229 | 583235 | 259 | 12460060 | 21.40 | 21.45 | 21.25 | 21.35 | 0.10 | 0.47% | 21.35 | 126 | 21.40 | 30 | 13.69 |
| 2015-07-14 | 1229 | 536847 | 193 | 11504380 | 21.40 | 21.50 | 21.35 | 21.45 | 0.10 | 0.47% | 21.40 | 13 | 21.45 | 14 | 13.75 |
| 2015-07-15 | 1229 | 314386 | 180 | 6734387 | 21.50 | 21.55 | 21.35 | 21.40 | 0.05 | -0.23% | 21.40 | 1 | 21.45 | 12 | 13.72 |
| 2015-07-16 | 1229 | 430743 | 272 | 9220446 | 21.45 | 21.50 | 21.35 | 21.45 | 0.05 | 0.23% | 21.45 | 13 | 21.50 | 42 | 13.75 |
| 2015-07-17 | 1229 | 516006 | 244 | 11067425 | 21.55 | 21.55 | 21.40 | 21.45 | 0.00 | 0% | 21.45 | 3 | 21.50 | 17 | 13.75 |
| 2015-07-20 | 1229 | 384475 | 168 | 8230187 | 21.45 | 21.50 | 21.35 | 21.35 | 0.10 | -0.47% | 21.35 | 80 | 21.40 | 37 | 13.69 |
| 2015-07-21 | 1229 | 846114 | 322 | 18235348 | 21.35 | 21.75 | 21.30 | 21.55 | 0.20 | 0.94% | 21.55 | 15 | 21.60 | 3 | 13.81 |
| 2015-07-22 | 1229 | 397896 | 161 | 8566814 | 21.55 | 21.65 | 21.45 | 21.50 | 0.05 | -0.23% | 21.45 | 46 | 21.50 | 3 | 13.78 |
| 2015-07-23 | 1229 | 791549 | 402 | 16936464 | 21.50 | 21.50 | 21.30 | 21.40 | 0.10 | -0.47% | 21.35 | 52 | 21.40 | 41 | 13.72 |
| 2015-07-24 | 1229 | 369925 | 239 | 7890003 | 21.40 | 21.50 | 21.25 | 21.30 | 0.10 | -0.47% | 21.30 | 7 | 21.35 | 6 | 13.65 |
| 2015-07-27 | 1229 | 879497 | 378 | 18583787 | 21.30 | 21.35 | 21.00 | 21.05 | 0.25 | -1.17% | 21.05 | 1 | 21.10 | 4 | 13.49 |
| 2015-07-28 | 1229 | 844001 | 403 | 17641816 | 21.05 | 21.15 | 20.80 | 20.90 | 0.15 | -0.71% | 20.85 | 49 | 20.90 | 8 | 13.40 |
| 2015-07-29 | 1229 | 371498 | 225 | 7737506 | 20.95 | 20.95 | 20.80 | 20.85 | 0.05 | -0.24% | 20.85 | 12 | 20.90 | 47 | 13.37 |
| 2015-07-30 | 1229 | 389045 | 188 | 8141195 | 20.85 | 21.00 | 20.85 | 21.00 | 0.15 | 0.72% | 20.95 | 19 | 21.05 | 14 | 13.46 |
| 2015-07-31 | 1229 | 264468 | 215 | 5514804 | 20.90 | 20.95 | 20.80 | 20.90 | 0.10 | -0.48% | 20.85 | 4 | 20.95 | 13 | 13.40 |
| 2015-08-03 | 1229 | 350957 | 242 | 7279703 | 20.90 | 20.90 | 20.65 | 20.70 | 0.20 | -0.96% | 20.70 | 71 | 20.90 | 17 | 13.27 |
| 2015-08-04 | 1229 | 437110 | 276 | 9090922 | 20.75 | 20.95 | 20.70 | 20.70 | 0.00 | 0% | 20.70 | 103 | 20.80 | 7 | 13.27 |
| 2015-08-05 | 1229 | 295135 | 250 | 6172227 | 20.75 | 21.00 | 20.75 | 20.95 | 0.25 | 1.21% | 20.95 | 3 | 21.00 | 70 | 13.43 |
| 2015-08-06 | 1229 | 513049 | 312 | 10741218 | 20.95 | 21.05 | 20.80 | 20.80 | 0.15 | -0.72% | 20.80 | 18 | 20.85 | 8 | 13.33 |
| 2015-08-07 | 1229 | 476792 | 350 | 9930972 | 20.80 | 21.00 | 20.70 | 20.80 | 0.00 | 0% | 20.75 | 40 | 20.80 | 31 | 13.33 |
| 2015-08-10 | 1229 | 650447 | 424 | 13749822 | 21.30 | 21.35 | 21.05 | 21.20 | 0.40 | 1.92% | 21.15 | 12 | 21.20 | 14 | 13.59 |
| 2015-08-11 | 1229 | 639633 | 406 | 13602279 | 21.45 | 21.45 | 21.05 | 21.20 | 0.00 | 0% | 21.15 | 4 | 21.20 | 16 | 11.40 |
| 2015-08-12 | 1229 | 1896043 | 341 | 39695243 | 21.15 | 21.20 | 20.80 | 20.90 | 0.30 | -1.42% | 20.90 | 10 | 20.95 | 10 | 11.24 |
| 2015-08-13 | 1229 | 489058 | 281 | 10252268 | 20.95 | 21.15 | 20.90 | 20.95 | 0.05 | 0.24% | 20.95 | 139 | 21.00 | 17 | 11.26 |
| 2015-08-14 | 1229 | 567848 | 343 | 11984025 | 21.05 | 21.20 | 21.00 | 21.10 | 0.15 | 0.72% | 21.10 | 8 | 21.20 | 79 | 11.34 |
| 2015-08-17 | 1229 | 635012 | 282 | 13418543 | 21.15 | 21.20 | 21.05 | 21.10 | 0.00 | 0% | 21.05 | 92 | 21.10 | 94 | 11.34 |
| 2015-08-18 | 1229 | 533077 | 268 | 11201718 | 21.20 | 21.20 | 20.95 | 21.00 | 0.10 | -0.47% | 20.95 | 36 | 21.00 | 23 | 11.29 |
| 2015-08-19 | 1229 | 1693168 | 878 | 35007502 | 21.00 | 21.00 | 20.50 | 20.55 | 0.45 | -2.14% | 20.55 | 23 | 20.60 | 62 | 11.05 |
| 2015-08-20 | 1229 | 853458 | 455 | 17405699 | 20.55 | 20.55 | 20.20 | 20.55 | 0.00 | 0% | 20.50 | 10 | 20.55 | 27 | 11.05 |
| 2015-08-21 | 1229 | 1583178 | 732 | 32060651 | 20.55 | 20.55 | 20.15 | 20.15 | 0.40 | -1.95% | 20.15 | 34 | 20.20 | 45 | 10.83 |
| 2015-08-24 | 1229 | 2844617 | 1317 | 56115072 | 19.95 | 20.00 | 19.40 | 19.60 | 0.55 | -2.73% | 19.60 | 38 | 19.65 | 18 | 10.54 |
| 2015-08-25 | 1229 | 1772534 | 906 | 31501781 | 17.50 | 18.10 | 17.40 | 18.10 | 0.00 | -7.65% | 18.10 | 4 | 18.15 | 18 | 9.73 |
| 2015-08-26 | 1229 | 1023238 | 421 | 18301902 | 18.00 | 18.05 | 17.65 | 18.05 | 0.05 | -0.28% | 18.05 | 22 | 18.10 | 19 | 9.70 |
| 2015-08-27 | 1229 | 1120358 | 739 | 20352814 | 18.15 | 18.35 | 18.00 | 18.30 | 0.25 | 1.39% | 18.25 | 19 | 18.30 | 11 | 9.84 |
| 2015-08-28 | 1229 | 894054 | 507 | 16499498 | 18.35 | 18.50 | 18.30 | 18.45 | 0.15 | 0.82% | 18.45 | 7 | 18.50 | 1 | 9.92 |
| 2015-08-31 | 1229 | 706891 | 477 | 12942043 | 18.40 | 18.45 | 18.20 | 18.25 | 0.20 | -1.08% | 18.25 | 77 | 18.35 | 13 | 9.81 |
| 2015-09-01 | 1229 | 693837 | 354 | 12789437 | 18.25 | 18.60 | 18.25 | 18.45 | 0.20 | 1.1% | 18.45 | 32 | 18.60 | 42 | 9.92 |
| 2015-09-02 | 1229 | 718761 | 297 | 13207090 | 18.30 | 18.50 | 18.25 | 18.35 | 0.10 | -0.54% | 18.35 | 30 | 18.40 | 30 | 9.87 |
| 2015-09-03 | 1229 | 447556 | 220 | 8249907 | 18.35 | 18.55 | 18.30 | 18.40 | 0.05 | 0.27% | 18.40 | 33 | 18.45 | 50 | 9.89 |
| 2015-09-04 | 1229 | 864197 | 475 | 16074178 | 18.40 | 18.70 | 18.40 | 18.65 | 0.25 | 1.36% | 18.60 | 54 | 18.65 | 2 | 10.03 |
| 2015-09-07 | 1229 | 602081 | 342 | 11248066 | 18.55 | 18.80 | 18.55 | 18.75 | 0.10 | 0.54% | 18.70 | 1 | 18.75 | 17 | 10.08 |
| 2015-09-08 | 1229 | 795141 | 476 | 15098488 | 18.75 | 19.25 | 18.70 | 19.10 | 0.35 | 1.87% | 19.10 | 1 | 19.15 | 4 | 10.27 |
| 2015-09-09 | 1229 | 932879 | 537 | 17970914 | 19.35 | 19.40 | 19.15 | 19.35 | 0.25 | 1.31% | 19.30 | 17 | 19.35 | 2 | 10.40 |
| 2015-09-10 | 1229 | 999135 | 530 | 19093394 | 19.30 | 19.30 | 18.90 | 19.30 | 0.05 | -0.26% | 19.25 | 1 | 19.30 | 63 | 10.38 |
| 2015-09-11 | 1229 | 618020 | 319 | 11821780 | 19.20 | 19.25 | 19.05 | 19.10 | 0.20 | -1.04% | 19.05 | 110 | 19.10 | 29 | 10.27 |
| 2015-09-14 | 1229 | 543873 | 242 | 10362122 | 19.10 | 19.15 | 19.00 | 19.05 | 0.05 | -0.26% | 19.05 | 28 | 19.10 | 77 | 10.24 |
| 2015-09-15 | 1229 | 545411 | 258 | 10371623 | 19.05 | 19.10 | 18.90 | 19.05 | 0.00 | 0% | 19.00 | 10 | 19.05 | 11 | 10.24 |
| 2015-09-16 | 1229 | 366009 | 149 | 6981467 | 19.05 | 19.15 | 19.00 | 19.05 | 0.00 | 0% | 19.00 | 126 | 19.05 | 48 | 10.24 |
| 2015-09-17 | 1229 | 549904 | 229 | 10558448 | 19.10 | 19.30 | 19.10 | 19.15 | 0.10 | 0.52% | 19.15 | 16 | 19.20 | 62 | 10.30 |
| 2015-09-18 | 1229 | 578191 | 322 | 11067240 | 19.10 | 19.25 | 19.05 | 19.05 | 0.10 | -0.52% | 19.05 | 56 | 19.15 | 59 | 10.24 |
| 2015-09-21 | 1229 | 580892 | 313 | 11020042 | 19.00 | 19.05 | 18.90 | 18.95 | 0.10 | -0.52% | 18.95 | 2 | 19.00 | 40 | 10.19 |
| 2015-09-22 | 1229 | 358141 | 188 | 6817622 | 19.00 | 19.10 | 18.95 | 19.00 | 0.05 | 0.26% | 19.00 | 79 | 19.05 | 20 | 10.22 |
| 2015-09-23 | 1229 | 358855 | 243 | 6800995 | 19.00 | 19.00 | 18.90 | 18.95 | 0.05 | -0.26% | 18.90 | 138 | 18.95 | 31 | 10.19 |
| 2015-09-24 | 1229 | 672723 | 331 | 12762387 | 19.00 | 19.05 | 18.90 | 18.95 | 0.00 | 0% | 18.95 | 20 | 19.00 | 83 | 10.19 |
| 2015-09-25 | 1229 | 991787 | 405 | 18719353 | 18.95 | 19.00 | 18.75 | 18.95 | 0.00 | 0% | 18.90 | 14 | 18.95 | 32 | 10.19 |
| 2015-09-30 | 1229 | 375959 | 202 | 7125025 | 18.95 | 19.00 | 18.85 | 19.00 | 0.05 | 0.26% | 18.95 | 12 | 19.00 | 53 | 10.22 |
| 2015-10-01 | 1229 | 613414 | 375 | 11648266 | 19.00 | 19.10 | 18.80 | 19.00 | 0.00 | 0% | 19.00 | 26 | 19.05 | 55 | 10.22 |
| 2015-10-02 | 1229 | 723895 | 340 | 13727539 | 19.00 | 19.10 | 18.80 | 19.05 | 0.05 | 0.26% | 19.00 | 44 | 19.05 | 22 | 10.24 |
| 2015-10-05 | 1229 | 665966 | 415 | 12705340 | 19.10 | 19.15 | 18.95 | 19.05 | 0.00 | 0% | 19.05 | 46 | 19.10 | 15 | 10.24 |
| 2015-10-06 | 1229 | 971008 | 406 | 18540840 | 19.15 | 19.15 | 19.05 | 19.05 | 0.00 | 0% | 19.05 | 64 | 19.10 | 22 | 10.24 |
| 2015-10-07 | 1229 | 690741 | 286 | 13182641 | 19.10 | 19.15 | 19.05 | 19.05 | 0.00 | 0% | 19.05 | 20 | 19.10 | 57 | 10.24 |
| 2015-10-08 | 1229 | 679075 | 333 | 12969876 | 19.10 | 19.20 | 19.00 | 19.10 | 0.05 | 0.26% | 19.05 | 69 | 19.10 | 44 | 10.27 |
| 2015-10-12 | 1229 | 1706850 | 747 | 32956087 | 19.10 | 19.40 | 19.10 | 19.35 | 0.25 | 1.31% | 19.30 | 34 | 19.35 | 7 | 10.40 |
| 2015-10-13 | 1229 | 993944 | 389 | 19172114 | 19.20 | 19.35 | 19.20 | 19.25 | 0.10 | -0.52% | 19.25 | 85 | 19.30 | 60 | 10.35 |
| 2015-10-14 | 1229 | 973698 | 448 | 18810776 | 19.35 | 19.40 | 19.25 | 19.25 | 0.00 | 0% | 19.25 | 78 | 19.30 | 7 | 10.35 |
| 2015-10-15 | 1229 | 697464 | 578 | 13532094 | 19.30 | 19.50 | 19.30 | 19.40 | 0.15 | 0.78% | 19.40 | 3 | 19.45 | 65 | 10.43 |
| 2015-10-16 | 1229 | 721163 | 435 | 14056726 | 19.40 | 19.60 | 19.40 | 19.45 | 0.05 | 0.26% | 19.40 | 121 | 19.45 | 8 | 10.46 |
| 2015-10-19 | 1229 | 920176 | 440 | 17952681 | 19.60 | 19.60 | 19.40 | 19.50 | 0.05 | 0.26% | 19.50 | 21 | 19.55 | 48 | 10.48 |
| 2015-10-20 | 1229 | 809265 | 584 | 16034787 | 19.60 | 20.00 | 19.60 | 19.85 | 0.35 | 1.79% | 19.80 | 7 | 19.85 | 38 | 10.67 |
| 2015-10-21 | 1229 | 835347 | 433 | 16594131 | 19.90 | 20.00 | 19.70 | 19.85 | 0.00 | 0% | 19.80 | 2 | 19.85 | 18 | 10.67 |
| 2015-10-22 | 1229 | 696344 | 359 | 13793154 | 19.85 | 19.90 | 19.70 | 19.75 | 0.10 | -0.5% | 19.75 | 4 | 19.80 | 15 | 10.62 |
| 2015-10-23 | 1229 | 514864 | 338 | 10229548 | 19.85 | 20.00 | 19.75 | 19.85 | 0.10 | 0.51% | 19.80 | 5 | 19.85 | 6 | 10.67 |
| 2015-10-26 | 1229 | 516619 | 411 | 10280007 | 19.85 | 19.95 | 19.85 | 19.95 | 0.10 | 0.5% | 19.90 | 26 | 19.95 | 151 | 10.73 |
| 2015-10-27 | 1229 | 594441 | 319 | 11806693 | 19.95 | 20.00 | 19.80 | 19.85 | 0.10 | -0.5% | 19.80 | 183 | 19.85 | 36 | 10.67 |
| 2015-10-28 | 1229 | 555517 | 289 | 11092131 | 19.85 | 20.00 | 19.85 | 20.00 | 0.15 | 0.76% | 19.90 | 79 | 20.00 | 78 | 10.75 |
| 2015-10-29 | 1229 | 420706 | 271 | 8418373 | 20.10 | 20.10 | 19.90 | 19.90 | 0.10 | -0.5% | 19.90 | 18 | 19.95 | 1 | 10.70 |
| 2015-10-30 | 1229 | 221568 | 183 | 4414610 | 19.90 | 20.00 | 19.80 | 20.00 | 0.10 | 0.5% | 19.95 | 1 | 20.00 | 71 | 10.75 |
| 2015-11-02 | 1229 | 632888 | 297 | 12552221 | 20.00 | 20.05 | 19.70 | 19.80 | 0.20 | -1% | 19.80 | 26 | 19.85 | 12 | 10.65 |
| 2015-11-03 | 1229 | 310228 | 249 | 6157575 | 19.90 | 20.00 | 19.80 | 19.90 | 0.10 | 0.51% | 19.85 | 9 | 19.90 | 12 | 10.70 |
| 2015-11-04 | 1229 | 498708 | 372 | 9953526 | 19.90 | 20.00 | 19.90 | 20.00 | 0.10 | 0.5% | 19.95 | 10 | 20.00 | 112 | 10.75 |
| 2015-11-05 | 1229 | 265463 | 166 | 5294072 | 20.00 | 20.00 | 19.90 | 19.95 | 0.05 | -0.25% | 19.95 | 1 | 20.00 | 136 | 10.73 |
| 2015-11-06 | 1229 | 699153 | 421 | 13770505 | 19.95 | 19.95 | 19.35 | 19.65 | 0.30 | -1.5% | 19.65 | 42 | 19.70 | 2 | 10.56 |
| 2015-11-09 | 1229 | 602978 | 341 | 11755414 | 19.65 | 19.65 | 19.35 | 19.45 | 0.20 | -1.02% | 19.45 | 20 | 19.50 | 5 | 10.46 |
| 2015-11-10 | 1229 | 697286 | 370 | 13489426 | 19.55 | 19.55 | 19.25 | 19.35 | 0.10 | -0.51% | 19.30 | 75 | 19.35 | 58 | 11.59 |
| 2015-11-11 | 1229 | 512595 | 205 | 9899826 | 19.35 | 19.40 | 19.30 | 19.30 | 0.05 | -0.26% | 19.30 | 3 | 19.35 | 14 | 11.56 |
| 2015-11-12 | 1229 | 405289 | 144 | 7832633 | 19.30 | 19.45 | 19.30 | 19.40 | 0.10 | 0.52% | 19.35 | 15 | 19.40 | 90 | 11.62 |
| 2015-11-13 | 1229 | 380944 | 176 | 7343613 | 19.35 | 19.35 | 19.20 | 19.30 | 0.10 | -0.52% | 19.25 | 15 | 19.30 | 31 | 11.56 |
| 2015-11-16 | 1229 | 268043 | 174 | 5136965 | 19.25 | 19.30 | 19.10 | 19.15 | 0.15 | -0.78% | 19.15 | 42 | 19.20 | 18 | 11.47 |
| 2015-11-17 | 1229 | 211025 | 143 | 4080174 | 19.30 | 19.40 | 19.25 | 19.40 | 0.25 | 1.31% | 19.35 | 65 | 19.40 | 57 | 11.62 |
| 2015-11-18 | 1229 | 237025 | 177 | 4578025 | 19.25 | 19.40 | 19.25 | 19.30 | 0.10 | -0.52% | 19.30 | 66 | 19.35 | 3 | 11.56 |
| 2015-11-19 | 1229 | 295501 | 233 | 5708318 | 19.30 | 19.40 | 19.25 | 19.30 | 0.00 | 0% | 19.30 | 38 | 19.35 | 6 | 11.56 |
| 2015-11-20 | 1229 | 207965 | 140 | 4025766 | 19.40 | 19.45 | 19.30 | 19.30 | 0.00 | 0% | 19.30 | 82 | 19.35 | 2 | 11.56 |
| 2015-11-23 | 1229 | 237904 | 143 | 4581889 | 19.30 | 19.35 | 19.20 | 19.35 | 0.05 | 0.26% | 19.30 | 22 | 19.35 | 53 | 11.59 |
| 2015-11-24 | 1229 | 527148 | 250 | 9922585 | 19.00 | 19.00 | 18.75 | 19.35 | 0.20 | 0% | 18.75 | 5 | 18.90 | 3 | 11.23 |
| 2015-11-25 | 1229 | 354159 | 261 | 6803284 | 19.25 | 19.30 | 19.15 | 19.15 | 0.20 | -1.03% | 19.15 | 51 | 19.20 | 1 | 11.47 |
| 2015-11-26 | 1229 | 797495 | 151 | 15351675 | 19.15 | 19.30 | 19.15 | 19.30 | 0.15 | 0.78% | 19.25 | 7 | 19.30 | 73 | 11.56 |
| 2015-11-27 | 1229 | 252198 | 149 | 4860850 | 19.35 | 19.35 | 19.20 | 19.20 | 0.10 | -0.52% | 19.15 | 25 | 19.20 | 4 | 11.50 |
| 2015-11-30 | 1229 | 744800 | 452 | 14179914 | 19.25 | 19.25 | 19.00 | 19.00 | 0.20 | -1.04% | 19.00 | 4 | 19.10 | 9 | 11.38 |
| 2015-12-01 | 1229 | 865508 | 349 | 16437202 | 19.05 | 19.10 | 18.90 | 19.00 | 0.00 | 0% | 19.00 | 10 | 19.05 | 76 | 11.38 |
| 2015-12-02 | 1229 | 492666 | 279 | 9374461 | 19.00 | 19.10 | 18.95 | 19.00 | 0.00 | 0% | 18.95 | 89 | 19.00 | 9 | 11.38 |
| 2015-12-03 | 1229 | 339292 | 191 | 6448322 | 19.05 | 19.05 | 18.95 | 19.00 | 0.00 | 0% | 18.95 | 86 | 19.00 | 52 | 11.38 |
| 2015-12-04 | 1229 | 858252 | 201 | 16289876 | 19.00 | 19.00 | 18.90 | 19.00 | 0.00 | 0% | 19.00 | 15 | 19.05 | 49 | 11.38 |
| 2015-12-07 | 1229 | 331921 | 129 | 6332733 | 19.00 | 19.15 | 19.00 | 19.10 | 0.10 | 0.53% | 19.05 | 1 | 19.10 | 16 | 11.44 |
| 2015-12-08 | 1229 | 417172 | 266 | 7926379 | 19.10 | 19.10 | 18.95 | 19.00 | 0.10 | -0.52% | 19.00 | 1 | 19.05 | 53 | 11.38 |
| 2015-12-09 | 1229 | 1115227 | 502 | 20909511 | 19.00 | 19.00 | 18.60 | 18.80 | 0.20 | -1.05% | 18.80 | 2 | 18.85 | 104 | 11.26 |
| 2015-12-10 | 1229 | 300808 | 164 | 5633110 | 18.80 | 18.80 | 18.65 | 18.80 | 0.00 | 0% | 18.75 | 22 | 18.80 | 93 | 11.26 |
| 2015-12-11 | 1229 | 298298 | 186 | 5590733 | 18.80 | 18.80 | 18.70 | 18.70 | 0.10 | -0.53% | 18.70 | 57 | 18.75 | 58 | 11.20 |
| 2015-12-14 | 1229 | 274212 | 182 | 5094949 | 18.60 | 18.65 | 18.50 | 18.55 | 0.15 | -0.8% | 18.55 | 38 | 18.60 | 59 | 11.11 |
| 2015-12-15 | 1229 | 275518 | 180 | 5149982 | 18.60 | 18.80 | 18.60 | 18.70 | 0.15 | 0.81% | 18.70 | 10 | 18.75 | 7 | 11.20 |
| 2015-12-16 | 1229 | 367034 | 153 | 6901777 | 18.80 | 18.90 | 18.70 | 18.85 | 0.15 | 0.8% | 18.80 | 50 | 18.85 | 135 | 11.29 |
| 2015-12-17 | 1229 | 492854 | 257 | 9302124 | 18.85 | 18.95 | 18.80 | 18.95 | 0.10 | 0.53% | 18.90 | 6 | 18.95 | 9 | 11.35 |
| 2015-12-18 | 1229 | 527148 | 250 | 9922585 | 19.00 | 19.00 | 18.75 | 18.75 | 0.20 | -1.06% | 18.75 | 5 | 18.90 | 3 | 11.23 |
| 2015-12-21 | 1229 | 249958 | 148 | 4713796 | 18.75 | 19.00 | 18.75 | 18.85 | 0.10 | 0.53% | 18.85 | 56 | 18.95 | 1 | 11.29 |
| 2015-12-22 | 1229 | 386239 | 223 | 7356710 | 18.90 | 19.10 | 18.90 | 19.10 | 0.25 | 1.33% | 19.00 | 4 | 19.10 | 12 | 11.44 |
| 2015-12-23 | 1229 | 298909 | 227 | 5698121 | 19.10 | 19.15 | 19.00 | 19.05 | 0.05 | -0.26% | 19.05 | 1 | 19.15 | 57 | 11.41 |
| 2015-12-24 | 1229 | 314064 | 131 | 5986316 | 19.10 | 19.10 | 19.05 | 19.10 | 0.05 | 0.26% | 19.05 | 11 | 19.10 | 55 | 11.44 |
| 2015-12-25 | 1229 | 227712 | 97 | 4341091 | 19.10 | 19.15 | 19.00 | 19.05 | 0.05 | -0.26% | 19.00 | 45 | 19.05 | 4 | 11.41 |
| 2015-12-28 | 1229 | 161468 | 111 | 3071706 | 19.00 | 19.10 | 18.95 | 19.05 | 0.00 | 0% | 19.00 | 19 | 19.05 | 6 | 11.41 |
| 2015-12-29 | 1229 | 315058 | 164 | 5964002 | 19.00 | 19.00 | 18.90 | 19.00 | 0.05 | -0.26% | 18.95 | 3 | 19.00 | 60 | 11.38 |
| 2015-12-30 | 1229 | 217649 | 101 | 4121197 | 19.00 | 19.00 | 18.90 | 18.95 | 0.05 | -0.26% | 18.90 | 30 | 18.95 | 7 | 11.35 |
| 2015-12-31 | 1229 | 264459 | 122 | 5019471 | 19.00 | 19.05 | 18.90 | 19.00 | 0.05 | 0.26% | 19.00 | 8 | 19.05 | 31 | 11.38 |