裕融(9941)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 | 76.80 0 0% | 75.70 -1.1 -1.43% | 75.60 -0.1 -0.13% | 75.70 0.1 0.13% | 75.80 0.1 0.13% | 75.70 -0.1 -0.13% | 76.20 0.5 0.66% | 75.80 -0.4 -0.52% | 75.70 -0.1 -0.13% | 75.20 -0.5 -0.66% | 75.90 0.7 0.93% | 75.90 0 0% | 75.90 0 0% | 76.10 0.2 0.26% | 75.40 -0.7 -0.92% | 75.60 0.2 0.27% | 75.80 0.2 0.26% | 75.40 -0.4 -0.53% | 75.69 | |||||||||||||
| 2 月 | 75.00 -0.4 -0.53% | 75.20 0.2 0.27% | 75.20 0 0% | 75.20 0 0% | 74.80 -0.4 -0.53% | 74.90 0.1 0.13% | 74.80 -0.1 -0.13% | 74.30 -0.5 -0.67% | 73.90 -0.4 -0.54% | 73.80 -0.1 -0.14% | 73.50 -0.3 -0.41% | 74.10 0.6 0.82% | 73.70 -0.4 -0.54% | 74.22 | ||||||||||||||||||
| 3 月 | 73.50 -0.2 -0.27% | 73.40 -0.1 -0.14% | 73.90 0.5 0.68% | 74.10 0.2 0.27% | 74.20 0.1 0.13% | 74.20 0 0% | 74.00 -0.2 -0.27% | 74.70 0.7 0.95% | 74.70 0 0% | 74.60 -0.1 -0.13% | 74.20 -0.4 -0.54% | 74.20 0 0% | 74.20 0 0% | 74.50 0.3 0.4% | 75.70 1.2 1.61% | 75.80 0.1 0.13% | 76.80 1 1.32% | 76.60 -0.2 -0.26% | 77.00 0.4 0.52% | 76.80 -0.2 -0.26% | 77.40 0.6 0.78% | 77.80 0.4 0.52% | 75.15 | |||||||||
| 4 月 | 77.70 -0.1 -0.13% | 77.80 0.1 0.13% | 78.30 0.5 0.64% | 78.20 -0.1 -0.13% | 77.70 -0.5 -0.64% | 78.00 0.3 0.39% | 79.10 1.1 1.41% | 78.70 -0.4 -0.51% | 78.10 -0.6 -0.76% | 78.00 -0.1 -0.13% | 78.00 0 0% | 77.80 -0.2 -0.26% | 77.60 -0.2 -0.26% | 77.70 0.1 0.13% | 78.60 0.9 1.16% | 78.30 -0.3 -0.38% | 81.90 3.6 4.6% | 81.90 0 0% | 81.90 0 0% | 82.50 0.6 0.73% | 79.09 | |||||||||||
| 5 月 | 82.30 -0.2 -0.24% | 82.20 -0.1 -0.12% | 81.70 -0.5 -0.61% | 80.20 -1.5 -1.84% | 80.40 0.2 0.25% | 81.40 1 1.24% | 81.00 -0.4 -0.49% | 81.00 0 0% | 79.60 -1.4 -1.73% | 79.20 -0.4 -0.5% | 79.40 0.2 0.25% | 80.10 0.7 0.88% | 80.10 0 0% | 80.60 0.5 0.62% | 80.90 0.3 0.37% | 81.30 0.4 0.49% | 81.30 0 0% | 81.20 -0.1 -0.12% | 80.90 -0.3 -0.37% | 81.70 0.8 0.99% | 80.82 | |||||||||||
| 6 月 | 80.90 -0.8 -0.98% | 80.90 0 0% | 79.50 -1.4 -1.73% | 78.70 -0.8 -1.01% | 78.00 -0.7 -0.89% | 78.80 0.8 1.03% | 77.40 -1.4 -1.78% | 78.30 0.9 1.16% | 78.90 0.6 0.77% | 78.30 -0.6 -0.76% | 78.50 0.2 0.26% | 78.00 -0.5 -0.64% | 78.40 0.4 0.51% | 78.80 0.4 0.51% | 78.90 0.1 0.13% | 79.30 0.4 0.51% | 79.20 -0.1 -0.13% | 79.10 -0.1 -0.13% | 80.00 0.9 1.14% | 79.00 -1 -1.25% | 79.00 0 0% | 78.95 | ||||||||||
| 7 月 | 79.50 0.5 0.63% | 79.50 0 0% | 79.60 0.1 0.13% | 79.20 -0.4 -0.5% | 79.00 -0.2 -0.25% | 77.20 -1.8 -2.28% | 77.50 0.3 0.39% | 78.20 0.7 0.9% | 77.70 -0.5 -0.64% | 77.30 -0.4 -0.51% | 77.30 0 0% | 77.40 0.1 0.13% | 77.40 0 0% | 77.20 -0.2 -0.26% | 77.00 -0.2 -0.26% | 77.10 0.1 0.13% | 77.00 -0.1 -0.13% | 75.30 -1.7 -2.21% | 75.10 -0.2 -0.27% | 70.70 -4.4 -5.86% | 71.40 0.7 0.99% | 71.10 -0.3 -0.42% | 76.88 | |||||||||
| 8 月 | 69.10 -2 -2.81% | 67.50 -1.6 -2.32% | 69.00 1.5 2.22% | 69.40 0.4 0.58% | 70.30 0.9 1.3% | 72.80 2.5 3.56% | 71.70 -1.1 -1.51% | 70.50 -1.2 -1.67% | 70.00 -0.5 -0.71% | 70.80 0.8 1.14% | 71.70 0.9 1.27% | 70.80 -0.9 -1.26% | 69.00 -1.8 -2.54% | 68.90 -0.1 -0.14% | 66.80 -2.1 -3.05% | 62.90 -3.9 -5.84% | 64.00 1.1 1.75% | 64.00 0 0% | 65.10 1.1 1.72% | 71.60 6.5 9.98% | 76.10 4.5 6.28% | 69.66 | ||||||||||
| 9 月 | 74.60 -1.5 -1.97% | 76.10 1.5 2.01% | 78.70 2.6 3.42% | 77.70 -1 -1.27% | 77.90 0.2 0.26% | 77.20 -0.7 -0.9% | 78.40 1.2 1.55% | 79.00 0.6 0.77% | 76.70 -2.3 -2.91% | 76.90 0.2 0.26% | 75.90 -1 -1.3% | 75.90 0 0% | 75.60 -0.3 -0.4% | 76.40 0.8 1.06% | 76.00 -0.4 -0.52% | 75.90 -0.1 -0.13% | 74.00 -1.9 -2.5% | 73.40 -0.6 -0.81% | 73.40 0 0% | 73.90 0.5 0.68% | 76.13 | |||||||||||
| 10 月 | 75.00 1.1 1.49% | 75.00 0 0% | 75.80 0.8 1.07% | 76.00 0.2 0.26% | 75.90 -0.1 -0.13% | 76.00 0.1 0.13% | 75.10 -0.9 -1.18% | 74.60 -0.5 -0.67% | 73.80 -0.8 -1.07% | 74.50 0.7 0.95% | 75.50 1 1.34% | 75.00 -0.5 -0.66% | 75.00 0 0% | 75.00 0 0% | 75.40 0.4 0.53% | 75.60 0.2 0.27% | 75.80 0.2 0.26% | 76.20 0.4 0.53% | 76.50 0.3 0.39% | 76.00 -0.5 -0.65% | 76.20 0.2 0.26% | 75.46 | ||||||||||
| 11 月 | 76.30 0.1 0.13% | 77.10 0.8 1.05% | 77.90 0.8 1.04% | 77.70 -0.2 -0.26% | 77.30 -0.4 -0.51% | 76.20 -1.1 -1.42% | 75.30 -0.9 -1.18% | 74.20 -1.1 -1.46% | 74.50 0.3 0.4% | 73.80 -0.7 -0.94% | 73.40 -0.4 -0.54% | 74.00 0.6 0.82% | 73.20 -0.8 -1.08% | 73.50 0.3 0.41% | 73.40 -0.1 -0.14% | 74.90 1.5 2.04% | 73.80 -1.1 -1.47% | 74.40 0.6 0.81% | 75.30 0.9 1.21% | 74.60 -0.7 -0.93% | 74.20 -0.4 -0.54% | 74.9 | ||||||||||
| 12 月 | 73.80 -0.4 -0.54% | 73.50 -0.3 -0.41% | 73.60 0.1 0.14% | 73.80 0.2 0.27% | 73.70 -0.1 -0.14% | 73.70 0 0% | 73.30 -0.4 -0.54% | 73.30 0 0% | 73.40 0.1 0.14% | 73.30 -0.1 -0.14% | 73.40 0.1 0.14% | 74.20 0.8 1.09% | 74.10 -0.1 -0.13% | 74.10 0 0% | 74.10 0 0% | 74.10 0 0% | 73.50 -0.6 -0.81% | 73.60 0.1 0.14% | 73.80 0.2 0.27% | 74.30 0.5 0.68% | 73.90 -0.4 -0.54% | 73.80 -0.1 -0.14% | 73.60 -0.2 -0.27% | 73.75 |
說明:最高漲幅:9.98%最低跌幅:-5.86% 最高價:82.50最低價:62.90平均價:75.87,灰色底表示週末,漲127天(95.7)元,跌141天(-90.6)元,平盤34天
10%=1,6%=3,5%=2,4%=2,3%=1,2%=8,1%=59,0%=85,-0%=3,-1%=6,-2%=11,-3%=54,-4%=67,
| 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 | 9941 | 358695 | 279 | 27628462 | 77.80 | 77.80 | 76.50 | 76.80 | 1.10 | 0% | 76.80 | 6 | 76.90 | 9 | 13.22 |
| 2015-01-06 | 9941 | 268362 | 200 | 20347156 | 76.40 | 76.40 | 75.50 | 75.70 | 1.10 | -1.43% | 75.70 | 11 | 75.90 | 6 | 13.03 |
| 2015-01-07 | 9941 | 179198 | 140 | 13570402 | 75.70 | 76.30 | 75.50 | 75.60 | 0.10 | -0.13% | 75.60 | 1 | 75.70 | 2 | 13.01 |
| 2015-01-08 | 9941 | 180013 | 133 | 13645807 | 75.60 | 76.30 | 75.50 | 75.70 | 0.10 | 0.13% | 75.70 | 34 | 75.90 | 5 | 13.03 |
| 2015-01-09 | 9941 | 135100 | 103 | 10263840 | 75.80 | 76.30 | 75.80 | 75.80 | 0.10 | 0.13% | 75.80 | 11 | 76.00 | 3 | 13.05 |
| 2015-01-12 | 9941 | 151605 | 118 | 11482619 | 75.70 | 76.00 | 75.60 | 75.70 | 0.10 | -0.13% | 75.60 | 20 | 75.70 | 1 | 13.03 |
| 2015-01-13 | 9941 | 181000 | 117 | 13741100 | 76.20 | 76.20 | 75.60 | 76.20 | 0.50 | 0.66% | 76.00 | 4 | 76.20 | 7 | 13.12 |
| 2015-01-14 | 9941 | 91050 | 76 | 6908550 | 76.20 | 76.20 | 75.70 | 75.80 | 0.40 | -0.52% | 75.80 | 6 | 75.90 | 2 | 13.05 |
| 2015-01-15 | 9941 | 95000 | 73 | 7193400 | 75.60 | 75.90 | 75.60 | 75.70 | 0.10 | -0.13% | 75.60 | 42 | 75.70 | 6 | 13.03 |
| 2015-01-19 | 9941 | 129194 | 110 | 9748607 | 75.70 | 76.10 | 75.10 | 75.20 | 0.50 | -0.66% | 75.20 | 7 | 75.30 | 1 | 12.94 |
| 2015-01-20 | 9941 | 137000 | 94 | 10357500 | 75.60 | 75.90 | 75.30 | 75.90 | 0.70 | 0.93% | 75.60 | 23 | 75.90 | 4 | 13.06 |
| 2015-01-21 | 9941 | 88117 | 78 | 6679203 | 75.90 | 76.00 | 75.60 | 75.90 | 0.00 | 0% | 75.70 | 2 | 75.90 | 17 | 13.06 |
| 2015-01-22 | 9941 | 309250 | 190 | 23482025 | 75.90 | 76.10 | 75.80 | 75.90 | 0.00 | 0% | 75.80 | 9 | 75.90 | 1 | 13.06 |
| 2015-01-23 | 9941 | 306560 | 212 | 23344588 | 75.90 | 76.50 | 75.90 | 76.10 | 0.20 | 0.26% | 76.00 | 4 | 76.10 | 1 | 13.10 |
| 2015-01-26 | 9941 | 166085 | 130 | 12550328 | 76.00 | 76.00 | 75.40 | 75.40 | 0.70 | -0.92% | 75.40 | 19 | 75.70 | 3 | 12.98 |
| 2015-01-27 | 9941 | 132224 | 105 | 9976324 | 75.40 | 75.90 | 75.30 | 75.60 | 0.20 | 0.27% | 75.50 | 1 | 75.60 | 1 | 13.01 |
| 2015-01-28 | 9941 | 72101 | 64 | 5449876 | 75.50 | 75.80 | 75.50 | 75.80 | 0.20 | 0.26% | 75.70 | 1 | 75.80 | 3 | 13.05 |
| 2015-01-30 | 9941 | 327809 | 198 | 24742620 | 75.60 | 75.70 | 75.20 | 75.40 | 0.20 | -0.53% | 75.30 | 8 | 75.40 | 2 | 12.98 |
| 2015-02-02 | 9941 | 299040 | 222 | 22452320 | 75.10 | 75.40 | 75.00 | 75.00 | 0.40 | -0.53% | 75.00 | 27 | 75.10 | 2 | 12.91 |
| 2015-02-03 | 9941 | 287440 | 251 | 21635720 | 75.00 | 75.50 | 75.00 | 75.20 | 0.20 | 0.27% | 75.20 | 1 | 75.40 | 3 | 12.94 |
| 2015-02-04 | 9941 | 279524 | 216 | 21029854 | 75.30 | 75.50 | 75.00 | 75.20 | 0.00 | 0% | 75.10 | 1 | 75.30 | 2 | 12.94 |
| 2015-02-05 | 9941 | 259159 | 198 | 19475903 | 75.10 | 75.50 | 74.90 | 75.20 | 0.00 | 0% | 75.20 | 4 | 75.30 | 1 | 12.94 |
| 2015-02-06 | 9941 | 344272 | 209 | 25798427 | 75.20 | 75.20 | 74.80 | 74.80 | 0.40 | -0.53% | 74.80 | 44 | 75.10 | 17 | 12.87 |
| 2015-02-09 | 9941 | 270403 | 207 | 20258465 | 74.70 | 75.30 | 74.70 | 74.90 | 0.10 | 0.13% | 74.90 | 1 | 75.00 | 34 | 12.89 |
| 2015-02-10 | 9941 | 225757 | 205 | 16887695 | 74.90 | 74.90 | 74.70 | 74.80 | 0.10 | -0.13% | 74.80 | 6 | 74.90 | 20 | 12.87 |
| 2015-02-11 | 9941 | 408568 | 317 | 30450329 | 74.70 | 74.80 | 74.30 | 74.30 | 0.50 | -0.67% | 74.30 | 12 | 74.50 | 5 | 12.79 |
| 2015-02-12 | 9941 | 667000 | 498 | 49190500 | 74.30 | 74.30 | 73.30 | 73.90 | 0.40 | -0.54% | 73.70 | 14 | 73.90 | 1 | 12.72 |
| 2015-02-13 | 9941 | 632500 | 480 | 46492400 | 73.90 | 74.00 | 73.30 | 73.80 | 0.10 | -0.14% | 73.80 | 8 | 74.00 | 14 | 12.70 |
| 2015-02-24 | 9941 | 421660 | 324 | 31099403 | 73.80 | 74.00 | 73.50 | 73.50 | 0.30 | -0.41% | 73.50 | 87 | 73.60 | 2 | 12.65 |
| 2015-02-25 | 9941 | 452535 | 328 | 33444691 | 73.50 | 74.20 | 73.50 | 74.10 | 0.60 | 0.82% | 74.10 | 1 | 74.20 | 8 | 12.75 |
| 2015-02-26 | 9941 | 521703 | 451 | 38480673 | 74.10 | 74.40 | 73.50 | 73.70 | 0.40 | -0.54% | 73.70 | 3 | 74.00 | 12 | 12.69 |
| 2015-03-02 | 9941 | 490200 | 368 | 36006860 | 73.80 | 74.00 | 73.20 | 73.50 | 0.20 | -0.27% | 73.40 | 9 | 73.50 | 73 | 12.65 |
| 2015-03-03 | 9941 | 349101 | 303 | 25623574 | 73.50 | 73.80 | 73.20 | 73.40 | 0.10 | -0.14% | 73.30 | 41 | 73.50 | 3 | 12.63 |
| 2015-03-04 | 9941 | 249374 | 198 | 18362499 | 73.40 | 74.00 | 73.30 | 73.90 | 0.50 | 0.68% | 73.90 | 16 | 74.00 | 41 | 12.72 |
| 2015-03-05 | 9941 | 291583 | 226 | 21559956 | 74.00 | 74.10 | 73.70 | 74.10 | 0.20 | 0.27% | 74.00 | 15 | 74.10 | 10 | 12.75 |
| 2015-03-06 | 9941 | 206762 | 141 | 15355616 | 74.10 | 74.50 | 74.10 | 74.20 | 0.10 | 0.13% | 74.20 | 34 | 74.30 | 1 | 12.77 |
| 2015-03-09 | 9941 | 278710 | 227 | 20644752 | 74.20 | 74.40 | 73.80 | 74.20 | 0.00 | 0% | 74.10 | 1 | 74.20 | 13 | 12.77 |
| 2015-03-10 | 9941 | 237005 | 193 | 17559271 | 74.20 | 74.40 | 73.90 | 74.00 | 0.20 | -0.27% | 74.00 | 3 | 74.10 | 11 | 12.74 |
| 2015-03-11 | 9941 | 540024 | 387 | 40281889 | 74.00 | 75.00 | 74.00 | 74.70 | 0.70 | 0.95% | 74.70 | 3 | 74.80 | 5 | 12.86 |
| 2015-03-12 | 9941 | 245700 | 181 | 18331790 | 74.70 | 74.80 | 74.40 | 74.70 | 0.00 | 0% | 74.60 | 3 | 74.70 | 23 | 12.86 |
| 2015-03-13 | 9941 | 161772 | 99 | 12079122 | 74.80 | 74.80 | 74.50 | 74.60 | 0.10 | -0.13% | 74.60 | 45 | 74.80 | 12 | 12.84 |
| 2015-03-16 | 9941 | 367793 | 287 | 27346597 | 74.60 | 74.70 | 74.00 | 74.20 | 0.40 | -0.54% | 74.20 | 14 | 74.50 | 3 | 12.77 |
| 2015-03-17 | 9941 | 439176 | 322 | 32618656 | 74.30 | 74.70 | 74.00 | 74.20 | 0.00 | 0% | 74.20 | 3 | 74.30 | 2 | 12.77 |
| 2015-03-18 | 9941 | 400688 | 326 | 29732617 | 74.20 | 74.50 | 74.00 | 74.20 | 0.00 | 0% | 74.20 | 19 | 74.30 | 4 | 12.77 |
| 2015-03-19 | 9941 | 634230 | 349 | 47226750 | 74.20 | 74.70 | 74.20 | 74.50 | 0.30 | 0.4% | 74.50 | 11 | 74.60 | 20 | 12.82 |
| 2015-03-20 | 9941 | 834590 | 510 | 62900540 | 74.50 | 75.90 | 74.50 | 75.70 | 1.20 | 1.61% | 75.60 | 2 | 75.70 | 10 | 13.03 |
| 2015-03-23 | 9941 | 607200 | 256 | 45920277 | 75.70 | 75.80 | 75.30 | 75.80 | 0.10 | 0.13% | 75.70 | 14 | 75.80 | 29 | 13.05 |
| 2015-03-24 | 9941 | 990016 | 593 | 76130137 | 76.10 | 77.40 | 76.00 | 76.80 | 1.00 | 1.32% | 76.80 | 8 | 76.90 | 1 | 13.22 |
| 2015-03-25 | 9941 | 729109 | 432 | 55800793 | 77.00 | 77.20 | 76.00 | 76.60 | 0.20 | -0.26% | 76.50 | 5 | 76.60 | 8 | 13.18 |
| 2015-03-26 | 9941 | 818813 | 425 | 63027359 | 76.50 | 77.30 | 76.20 | 77.00 | 0.40 | 0.52% | 76.90 | 9 | 77.00 | 23 | 13.25 |
| 2015-03-27 | 9941 | 569647 | 356 | 43736119 | 77.10 | 77.10 | 76.50 | 76.80 | 0.20 | -0.26% | 76.80 | 9 | 76.90 | 17 | 13.22 |
| 2015-03-30 | 9941 | 493144 | 289 | 38015359 | 77.00 | 77.40 | 76.80 | 77.40 | 0.60 | 0.78% | 77.10 | 5 | 77.40 | 39 | 13.32 |
| 2015-03-31 | 9941 | 622017 | 330 | 48292121 | 77.50 | 77.80 | 77.40 | 77.80 | 0.40 | 0.52% | 77.60 | 19 | 77.80 | 8 | 13.39 |
| 2015-04-01 | 9941 | 232028 | 152 | 17988769 | 77.80 | 77.80 | 77.20 | 77.70 | 0.10 | -0.13% | 77.60 | 16 | 77.70 | 5 | 13.37 |
| 2015-04-02 | 9941 | 454103 | 258 | 35250822 | 77.70 | 77.80 | 77.50 | 77.80 | 0.10 | 0.13% | 77.70 | 4 | 77.80 | 2 | 13.39 |
| 2015-04-07 | 9941 | 653878 | 409 | 51013953 | 78.00 | 78.30 | 77.70 | 78.30 | 0.50 | 0.64% | 78.20 | 19 | 78.30 | 9 | 13.48 |
| 2015-04-08 | 9941 | 290671 | 203 | 22713072 | 78.40 | 78.50 | 77.90 | 78.20 | 0.10 | -0.13% | 78.20 | 36 | 78.30 | 47 | 13.46 |
| 2015-04-09 | 9941 | 580329 | 322 | 45253225 | 78.20 | 78.30 | 77.50 | 77.70 | 0.50 | -0.64% | 77.70 | 4 | 77.90 | 5 | 13.37 |
| 2015-04-10 | 9941 | 198361 | 161 | 15440758 | 77.80 | 78.00 | 77.60 | 78.00 | 0.30 | 0.39% | 78.00 | 11 | 78.10 | 4 | 13.43 |
| 2015-04-13 | 9941 | 654909 | 403 | 51823988 | 78.00 | 79.80 | 78.00 | 79.10 | 1.10 | 1.41% | 79.10 | 8 | 79.20 | 9 | 13.61 |
| 2015-04-14 | 9941 | 266676 | 192 | 20975304 | 79.00 | 79.00 | 78.50 | 78.70 | 0.40 | -0.51% | 78.70 | 4 | 78.90 | 25 | 13.55 |
| 2015-04-15 | 9941 | 314220 | 204 | 24596069 | 78.70 | 78.70 | 78.10 | 78.10 | 0.60 | -0.76% | 78.10 | 17 | 78.30 | 20 | 13.44 |
| 2015-04-16 | 9941 | 392507 | 215 | 30622748 | 78.20 | 78.20 | 77.60 | 78.00 | 0.10 | -0.13% | 78.00 | 2 | 78.10 | 12 | 13.43 |
| 2015-04-17 | 9941 | 315300 | 171 | 24565128 | 78.00 | 78.10 | 77.70 | 78.00 | 0.00 | 0% | 77.90 | 13 | 78.00 | 37 | 13.43 |
| 2015-04-20 | 9941 | 287488 | 174 | 22352464 | 77.50 | 78.00 | 77.50 | 77.80 | 0.20 | -0.26% | 77.60 | 37 | 77.80 | 6 | 13.39 |
| 2015-04-21 | 9941 | 361110 | 238 | 28025080 | 78.00 | 78.10 | 77.00 | 77.60 | 0.20 | -0.26% | 77.60 | 9 | 77.70 | 18 | 13.36 |
| 2015-04-22 | 9941 | 140708 | 107 | 10931181 | 77.70 | 77.80 | 77.60 | 77.70 | 0.10 | 0.13% | 77.60 | 34 | 77.70 | 7 | 13.37 |
| 2015-04-23 | 9941 | 727195 | 482 | 56754222 | 77.90 | 79.00 | 77.40 | 78.60 | 0.90 | 1.16% | 78.60 | 6 | 78.70 | 33 | 13.53 |
| 2015-04-24 | 9941 | 421118 | 290 | 33099636 | 78.60 | 79.20 | 78.20 | 78.30 | 0.30 | -0.38% | 78.20 | 6 | 78.30 | 5 | 13.48 |
| 2015-04-27 | 9941 | 2491714 | 1511 | 201292520 | 78.80 | 82.20 | 78.50 | 81.90 | 3.60 | 4.6% | 81.90 | 20 | 82.00 | 36 | 14.10 |
| 2015-04-28 | 9941 | 1436834 | 915 | 117746091 | 82.20 | 82.50 | 81.50 | 81.90 | 0.00 | 0% | 81.90 | 14 | 82.00 | 6 | 14.10 |
| 2015-04-29 | 9941 | 1022358 | 600 | 83575414 | 82.00 | 82.50 | 81.30 | 81.90 | 0.00 | 0% | 81.80 | 9 | 81.90 | 6 | 14.10 |
| 2015-04-30 | 9941 | 995191 | 645 | 81841354 | 82.30 | 82.50 | 81.60 | 82.50 | 0.60 | 0.73% | 82.40 | 6 | 82.50 | 32 | 14.20 |
| 2015-05-04 | 9941 | 552758 | 384 | 45536281 | 82.50 | 82.60 | 82.00 | 82.30 | 0.20 | -0.24% | 82.30 | 11 | 82.40 | 7 | 14.17 |
| 2015-05-05 | 9941 | 726548 | 513 | 60114436 | 82.50 | 83.30 | 82.20 | 82.20 | 0.10 | -0.12% | 82.20 | 23 | 82.30 | 2 | 14.15 |
| 2015-05-06 | 9941 | 497390 | 315 | 40616960 | 82.00 | 82.00 | 81.50 | 81.70 | 0.50 | -0.61% | 81.70 | 2 | 81.80 | 6 | 14.06 |
| 2015-05-07 | 9941 | 783559 | 418 | 63595184 | 81.70 | 81.70 | 80.20 | 80.20 | 1.50 | -1.84% | 80.10 | 47 | 80.30 | 2 | 13.80 |
| 2015-05-08 | 9941 | 366300 | 238 | 29439500 | 80.20 | 80.70 | 80.10 | 80.40 | 0.20 | 0.25% | 80.40 | 13 | 80.50 | 4 | 13.84 |
| 2015-05-11 | 9941 | 639585 | 482 | 52006270 | 81.80 | 82.50 | 80.50 | 81.40 | 1.00 | 1.24% | 81.30 | 1 | 81.40 | 1 | 14.01 |
| 2015-05-12 | 9941 | 312250 | 216 | 25344273 | 81.30 | 81.70 | 80.80 | 81.00 | 0.40 | -0.49% | 81.00 | 12 | 81.20 | 9 | 13.94 |
| 2015-05-13 | 9941 | 312125 | 175 | 25297934 | 81.00 | 81.40 | 80.90 | 81.00 | 0.00 | 0% | 81.00 | 94 | 81.10 | 1 | 13.94 |
| 2015-05-14 | 9941 | 903682 | 488 | 72413219 | 81.00 | 81.20 | 79.60 | 79.60 | 1.40 | -1.73% | 79.60 | 26 | 79.80 | 19 | 13.70 |
| 2015-05-15 | 9941 | 580220 | 429 | 46046744 | 80.00 | 80.10 | 79.00 | 79.20 | 0.40 | -0.5% | 79.20 | 16 | 79.50 | 6 | 13.36 |
| 2015-05-18 | 9941 | 511353 | 280 | 40484240 | 79.50 | 79.50 | 79.00 | 79.40 | 0.20 | 0.25% | 79.30 | 2 | 79.50 | 16 | 13.39 |
| 2015-05-19 | 9941 | 285656 | 214 | 22866811 | 79.70 | 80.50 | 79.60 | 80.10 | 0.70 | 0.88% | 80.10 | 11 | 80.20 | 2 | 13.51 |
| 2015-05-20 | 9941 | 324781 | 277 | 26061833 | 80.10 | 80.50 | 80.00 | 80.10 | 0.00 | 0% | 80.10 | 4 | 80.40 | 1 | 13.51 |
| 2015-05-21 | 9941 | 670294 | 465 | 54030382 | 79.50 | 81.40 | 79.10 | 80.60 | 0.50 | 0.62% | 80.60 | 7 | 80.80 | 7 | 13.59 |
| 2015-05-22 | 9941 | 467314 | 322 | 37799600 | 81.10 | 81.20 | 80.30 | 80.90 | 0.30 | 0.37% | 80.80 | 15 | 80.90 | 11 | 13.64 |
| 2015-05-25 | 9941 | 529010 | 405 | 43111614 | 81.90 | 82.00 | 81.10 | 81.30 | 0.40 | 0.49% | 81.30 | 12 | 81.40 | 7 | 13.71 |
| 2015-05-26 | 9941 | 440127 | 278 | 35845074 | 81.30 | 81.90 | 81.10 | 81.30 | 0.00 | 0% | 81.20 | 29 | 81.30 | 7 | 13.71 |
| 2015-05-27 | 9941 | 310800 | 224 | 25239837 | 81.30 | 81.50 | 80.90 | 81.20 | 0.10 | -0.12% | 81.10 | 2 | 81.20 | 3 | 13.69 |
| 2015-05-28 | 9941 | 313546 | 206 | 25424026 | 81.30 | 81.60 | 80.90 | 80.90 | 0.30 | -0.37% | 80.90 | 4 | 81.10 | 14 | 13.64 |
| 2015-05-29 | 9941 | 538651 | 334 | 43907882 | 81.40 | 81.80 | 81.10 | 81.70 | 0.80 | 0.99% | 81.60 | 1 | 81.70 | 35 | 13.78 |
| 2015-06-01 | 9941 | 347304 | 183 | 28160169 | 81.30 | 81.60 | 80.90 | 80.90 | 0.80 | -0.98% | 80.80 | 28 | 80.90 | 3 | 13.64 |
| 2015-06-02 | 9941 | 302559 | 209 | 24422921 | 81.00 | 81.20 | 80.40 | 80.90 | 0.00 | 0% | 80.70 | 3 | 80.90 | 7 | 13.64 |
| 2015-06-03 | 9941 | 667541 | 433 | 53336750 | 80.90 | 80.90 | 79.10 | 79.50 | 1.40 | -1.73% | 79.50 | 3 | 79.60 | 3 | 13.41 |
| 2015-06-04 | 9941 | 722700 | 465 | 57100958 | 79.60 | 79.70 | 78.70 | 78.70 | 0.80 | -1.01% | 78.70 | 23 | 78.80 | 4 | 13.27 |
| 2015-06-05 | 9941 | 596310 | 356 | 46541665 | 78.50 | 78.60 | 77.60 | 78.00 | 0.70 | -0.89% | 78.00 | 12 | 78.10 | 1 | 13.15 |
| 2015-06-08 | 9941 | 276504 | 186 | 21708266 | 78.00 | 79.00 | 78.00 | 78.80 | 0.80 | 1.03% | 78.80 | 1 | 78.90 | 10 | 13.29 |
| 2015-06-09 | 9941 | 612166 | 438 | 47478448 | 78.10 | 78.70 | 76.60 | 77.40 | 1.40 | -1.78% | 77.20 | 23 | 77.40 | 2 | 13.05 |
| 2015-06-10 | 9941 | 235394 | 169 | 18365446 | 77.40 | 78.40 | 77.40 | 78.30 | 0.90 | 1.16% | 78.30 | 6 | 78.40 | 18 | 13.20 |
| 2015-06-11 | 9941 | 272300 | 213 | 21494528 | 78.80 | 79.40 | 78.70 | 78.90 | 0.60 | 0.77% | 78.80 | 11 | 79.00 | 11 | 13.31 |
| 2015-06-12 | 9941 | 169616 | 130 | 13331201 | 79.20 | 79.20 | 78.20 | 78.30 | 0.60 | -0.76% | 78.20 | 17 | 78.50 | 11 | 13.20 |
| 2015-06-15 | 9941 | 190500 | 107 | 14940500 | 78.10 | 78.60 | 78.00 | 78.50 | 0.20 | 0.26% | 78.50 | 7 | 78.60 | 3 | 13.24 |
| 2015-06-16 | 9941 | 271150 | 156 | 21156250 | 78.50 | 78.50 | 77.90 | 78.00 | 0.50 | -0.64% | 78.00 | 56 | 78.10 | 1 | 13.15 |
| 2015-06-17 | 9941 | 363145 | 231 | 28420555 | 78.50 | 78.70 | 78.00 | 78.40 | 0.40 | 0.51% | 78.40 | 2 | 78.50 | 25 | 13.22 |
| 2015-06-18 | 9941 | 189100 | 114 | 14878950 | 78.90 | 79.00 | 78.30 | 78.80 | 0.40 | 0.51% | 78.60 | 1 | 78.80 | 4 | 13.29 |
| 2015-06-22 | 9941 | 488200 | 334 | 38432578 | 78.80 | 78.90 | 78.50 | 78.90 | 0.10 | 0.13% | 78.80 | 4 | 78.90 | 22 | 13.31 |
| 2015-06-23 | 9941 | 578639 | 387 | 45772299 | 78.90 | 79.30 | 78.90 | 79.30 | 0.40 | 0.51% | 79.20 | 7 | 79.30 | 34 | 13.37 |
| 2015-06-24 | 9941 | 257465 | 190 | 20363819 | 79.30 | 79.40 | 78.90 | 79.20 | 0.10 | -0.13% | 79.10 | 12 | 79.30 | 20 | 13.36 |
| 2015-06-25 | 9941 | 338200 | 225 | 26763280 | 79.20 | 79.30 | 78.80 | 79.10 | 0.10 | -0.13% | 79.10 | 2 | 79.20 | 7 | 13.34 |
| 2015-06-26 | 9941 | 375635 | 214 | 29882216 | 79.10 | 80.20 | 79.10 | 80.00 | 0.90 | 1.14% | 80.00 | 11 | 80.10 | 6 | 13.49 |
| 2015-06-29 | 9941 | 332243 | 224 | 26306918 | 79.70 | 79.70 | 78.60 | 79.00 | 1.00 | -1.25% | 78.80 | 10 | 79.00 | 4 | 13.32 |
| 2015-06-30 | 9941 | 212200 | 135 | 16735160 | 78.70 | 79.20 | 78.60 | 79.00 | 0.00 | 0% | 79.00 | 1 | 79.10 | 2 | 13.32 |
| 2015-07-01 | 9941 | 246400 | 151 | 19558220 | 79.00 | 79.60 | 79.00 | 79.50 | 0.50 | 0.63% | 79.40 | 18 | 79.50 | 1 | 13.41 |
| 2015-07-02 | 9941 | 361010 | 186 | 28747399 | 79.50 | 80.00 | 79.40 | 79.50 | 0.00 | 0% | 79.50 | 55 | 79.70 | 20 | 13.41 |
| 2015-07-03 | 9941 | 205188 | 173 | 16305976 | 79.40 | 79.60 | 79.30 | 79.60 | 0.10 | 0.13% | 79.40 | 14 | 79.60 | 22 | 13.42 |
| 2015-07-06 | 9941 | 134795 | 117 | 10678679 | 79.60 | 79.60 | 79.10 | 79.20 | 0.40 | -0.5% | 79.10 | 1 | 79.20 | 6 | 13.36 |
| 2015-07-07 | 9941 | 358113 | 217 | 28306260 | 79.20 | 79.40 | 78.60 | 79.00 | 0.20 | -0.25% | 78.90 | 4 | 79.00 | 26 | 13.32 |
| 2015-07-08 | 9941 | 513257 | 357 | 39796164 | 78.70 | 78.70 | 77.00 | 77.20 | 1.80 | -2.28% | 77.20 | 1 | 77.70 | 3 | 13.02 |
| 2015-07-09 | 9941 | 340317 | 256 | 26048194 | 77.00 | 77.50 | 75.20 | 77.50 | 0.30 | 0.39% | 77.00 | 1 | 77.50 | 3 | 13.07 |
| 2015-07-13 | 9941 | 529070 | 271 | 41219504 | 77.70 | 78.30 | 77.50 | 78.20 | 0.70 | 0.9% | 78.20 | 10 | 78.30 | 10 | 13.19 |
| 2015-07-14 | 9941 | 331056 | 232 | 25889195 | 78.40 | 78.50 | 77.70 | 77.70 | 0.50 | -0.64% | 77.70 | 1 | 78.00 | 1 | 13.10 |
| 2015-07-15 | 9941 | 701100 | 208 | 50961480 | 77.90 | 78.00 | 77.20 | 77.30 | 0.40 | -0.51% | 77.30 | 6 | 77.50 | 41 | 13.04 |
| 2015-07-16 | 9941 | 360015 | 210 | 27871991 | 78.00 | 78.00 | 77.30 | 77.30 | 0.00 | 0% | 77.20 | 67 | 77.30 | 6 | 13.04 |
| 2015-07-17 | 9941 | 235715 | 183 | 18288670 | 77.60 | 77.90 | 77.30 | 77.40 | 0.10 | 0.13% | 77.40 | 19 | 77.60 | 3 | 13.05 |
| 2015-07-20 | 9941 | 277697 | 185 | 21522126 | 77.70 | 77.80 | 77.20 | 77.40 | 0.00 | 0% | 77.30 | 5 | 77.40 | 6 | 13.05 |
| 2015-07-21 | 9941 | 452481 | 234 | 34936726 | 77.50 | 77.50 | 77.00 | 77.20 | 0.20 | -0.26% | 77.20 | 1 | 77.30 | 5 | 13.02 |
| 2015-07-22 | 9941 | 347150 | 221 | 26741300 | 77.10 | 77.20 | 76.80 | 77.00 | 0.20 | -0.26% | 76.90 | 17 | 77.00 | 2 | 12.98 |
| 2015-07-23 | 9941 | 593883 | 317 | 45697507 | 76.80 | 77.20 | 76.80 | 77.10 | 0.10 | 0.13% | 77.10 | 11 | 77.20 | 32 | 13.00 |
| 2015-07-24 | 9941 | 298783 | 176 | 23005192 | 77.00 | 77.10 | 76.90 | 77.00 | 0.10 | -0.13% | 76.90 | 78 | 77.00 | 17 | 12.98 |
| 2015-07-27 | 9941 | 1244354 | 477 | 95108493 | 76.80 | 76.90 | 75.30 | 75.30 | 1.70 | -2.21% | 75.30 | 4 | 75.40 | 11 | 12.70 |
| 2015-07-28 | 9941 | 1033054 | 605 | 77599104 | 75.00 | 75.50 | 74.50 | 75.10 | 0.20 | -0.27% | 75.10 | 18 | 75.20 | 1 | 12.66 |
| 2015-07-29 | 9941 | 647350 | 396 | 45932750 | 71.90 | 71.90 | 70.60 | 70.70 | 0.00 | -5.86% | 70.60 | 53 | 70.70 | 7 | 11.92 |
| 2015-07-30 | 9941 | 452780 | 250 | 32264560 | 70.80 | 71.80 | 70.70 | 71.40 | 0.70 | 0.99% | 71.40 | 4 | 71.50 | 9 | 12.04 |
| 2015-07-31 | 9941 | 320335 | 175 | 22779986 | 71.40 | 71.50 | 71.00 | 71.10 | 0.30 | -0.42% | 71.10 | 4 | 71.20 | 6 | 11.99 |
| 2015-08-03 | 9941 | 644805 | 431 | 45072925 | 71.00 | 71.00 | 69.10 | 69.10 | 2.00 | -2.81% | 69.10 | 42 | 69.20 | 3 | 11.65 |
| 2015-08-04 | 9941 | 498600 | 351 | 34050998 | 69.10 | 69.30 | 67.40 | 67.50 | 1.60 | -2.32% | 67.50 | 5 | 67.60 | 2 | 11.38 |
| 2015-08-05 | 9941 | 289000 | 213 | 19787600 | 67.50 | 69.10 | 67.50 | 69.00 | 1.50 | 2.22% | 68.80 | 7 | 69.00 | 7 | 11.64 |
| 2015-08-06 | 9941 | 231100 | 164 | 16081300 | 69.00 | 70.30 | 69.00 | 69.40 | 0.40 | 0.58% | 69.20 | 1 | 69.40 | 1 | 11.70 |
| 2015-08-07 | 9941 | 175835 | 133 | 12321467 | 70.20 | 70.30 | 69.50 | 70.30 | 0.90 | 1.3% | 70.20 | 1 | 70.40 | 12 | 11.85 |
| 2015-08-10 | 9941 | 507761 | 338 | 36597053 | 70.30 | 72.90 | 70.30 | 72.80 | 2.50 | 3.56% | 72.70 | 1 | 72.80 | 5 | 12.28 |
| 2015-08-11 | 9941 | 316312 | 248 | 22850711 | 72.80 | 73.00 | 71.70 | 71.70 | 1.10 | -1.51% | 71.70 | 8 | 71.90 | 2 | 12.09 |
| 2015-08-12 | 9941 | 665068 | 383 | 46876868 | 71.50 | 71.50 | 69.90 | 70.50 | 1.20 | -1.67% | 70.50 | 1 | 70.70 | 2 | 11.89 |
| 2015-08-13 | 9941 | 606200 | 322 | 42374898 | 70.00 | 70.40 | 69.50 | 70.00 | 0.50 | -0.71% | 69.80 | 22 | 70.00 | 3 | 11.80 |
| 2015-08-14 | 9941 | 274274 | 166 | 19320262 | 70.30 | 70.80 | 70.00 | 70.80 | 0.80 | 1.14% | 70.80 | 33 | 70.90 | 2 | 11.61 |
| 2015-08-17 | 9941 | 553924 | 257 | 39686942 | 70.80 | 72.00 | 70.80 | 71.70 | 0.90 | 1.27% | 71.70 | 11 | 71.80 | 9 | 11.75 |
| 2015-08-18 | 9941 | 230209 | 148 | 16345943 | 71.90 | 71.90 | 70.60 | 70.80 | 0.90 | -1.26% | 70.70 | 5 | 70.80 | 7 | 11.61 |
| 2015-08-19 | 9941 | 658212 | 425 | 45407228 | 70.50 | 70.50 | 67.80 | 69.00 | 1.80 | -2.54% | 68.70 | 12 | 69.10 | 25 | 11.31 |
| 2015-08-20 | 9941 | 395789 | 294 | 27181741 | 68.50 | 69.10 | 68.20 | 68.90 | 0.10 | -0.14% | 68.60 | 5 | 69.00 | 20 | 11.30 |
| 2015-08-21 | 9941 | 657902 | 419 | 44239385 | 67.70 | 68.20 | 66.60 | 66.80 | 2.10 | -3.05% | 66.70 | 25 | 66.80 | 3 | 10.95 |
| 2015-08-24 | 9941 | 991853 | 617 | 62841392 | 65.10 | 65.90 | 61.30 | 62.90 | 3.90 | -5.84% | 62.90 | 3 | 63.00 | 17 | 10.31 |
| 2015-08-25 | 9941 | 566269 | 394 | 35759817 | 62.00 | 64.10 | 61.70 | 64.00 | 1.10 | 1.75% | 64.00 | 1 | 64.10 | 21 | 10.49 |
| 2015-08-26 | 9941 | 390000 | 278 | 24717700 | 64.00 | 64.00 | 62.50 | 64.00 | 0.00 | 0% | 63.90 | 2 | 64.00 | 30 | 10.49 |
| 2015-08-27 | 9941 | 551686 | 388 | 35767942 | 64.50 | 65.60 | 64.30 | 65.10 | 1.10 | 1.72% | 65.10 | 11 | 65.40 | 7 | 10.67 |
| 2015-08-28 | 9941 | 728100 | 412 | 52131960 | 71.60 | 71.60 | 71.60 | 71.60 | 6.50 | 9.98% | 71.60 | 2370 | 0.00 | 0 | 11.74 |
| 2015-08-31 | 9941 | 3107601 | 1888 | 237200076 | 77.40 | 77.40 | 74.90 | 76.10 | 4.50 | 6.28% | 76.00 | 5 | 76.10 | 19 | 12.48 |
| 2015-09-01 | 9941 | 952281 | 615 | 71220859 | 75.80 | 75.80 | 73.90 | 74.60 | 1.50 | -1.97% | 74.50 | 7 | 74.60 | 1 | 12.23 |
| 2015-09-02 | 9941 | 1661917 | 927 | 124559174 | 74.00 | 76.10 | 73.50 | 76.10 | 1.50 | 2.01% | 76.10 | 22 | 76.20 | 9 | 12.48 |
| 2015-09-03 | 9941 | 3216954 | 1887 | 253255272 | 76.50 | 80.20 | 76.30 | 78.70 | 2.60 | 3.42% | 78.60 | 15 | 78.70 | 10 | 12.90 |
| 2015-09-04 | 9941 | 1034543 | 598 | 81037161 | 78.70 | 79.50 | 77.30 | 77.70 | 1.00 | -1.27% | 77.60 | 11 | 78.00 | 8 | 12.74 |
| 2015-09-07 | 9941 | 565320 | 336 | 43747890 | 77.00 | 78.30 | 76.50 | 77.90 | 0.20 | 0.26% | 77.70 | 13 | 77.90 | 12 | 12.77 |
| 2015-09-08 | 9941 | 342430 | 237 | 26486911 | 77.90 | 77.90 | 77.00 | 77.20 | 0.70 | -0.9% | 77.20 | 9 | 77.30 | 2 | 12.66 |
| 2015-09-09 | 9941 | 974808 | 551 | 76295207 | 78.20 | 79.20 | 77.50 | 78.40 | 1.20 | 1.55% | 78.30 | 2 | 78.40 | 3 | 12.85 |
| 2015-09-10 | 9941 | 754609 | 444 | 59432711 | 78.20 | 79.50 | 78.00 | 79.00 | 0.60 | 0.77% | 78.80 | 19 | 79.00 | 9 | 12.95 |
| 2015-09-11 | 9941 | 1438311 | 837 | 110713647 | 77.00 | 77.60 | 76.30 | 76.70 | 2.30 | -2.91% | 76.70 | 13 | 76.90 | 3 | 12.57 |
| 2015-09-14 | 9941 | 362201 | 277 | 27891495 | 76.80 | 77.40 | 76.70 | 76.90 | 0.20 | 0.26% | 76.90 | 15 | 77.00 | 11 | 12.61 |
| 2015-09-15 | 9941 | 623303 | 423 | 47317348 | 76.60 | 77.00 | 75.30 | 75.90 | 1.00 | -1.3% | 75.80 | 1 | 76.00 | 18 | 12.44 |
| 2015-09-16 | 9941 | 434086 | 303 | 32919842 | 76.00 | 76.30 | 75.50 | 75.90 | 0.00 | 0% | 75.80 | 1 | 75.90 | 1 | 12.44 |
| 2015-09-17 | 9941 | 551075 | 403 | 41856765 | 76.30 | 76.80 | 75.50 | 75.60 | 0.30 | -0.4% | 75.60 | 1 | 75.90 | 28 | 12.39 |
| 2015-09-18 | 9941 | 572139 | 409 | 43257119 | 76.00 | 76.40 | 74.80 | 76.40 | 0.80 | 1.06% | 76.20 | 2 | 76.40 | 13 | 12.52 |
| 2015-09-21 | 9941 | 294500 | 250 | 22352249 | 76.30 | 76.30 | 75.50 | 76.00 | 0.40 | -0.52% | 75.90 | 1 | 76.00 | 14 | 12.46 |
| 2015-09-22 | 9941 | 197300 | 148 | 14966468 | 75.80 | 76.10 | 75.50 | 75.90 | 0.10 | -0.13% | 75.90 | 8 | 76.00 | 16 | 12.44 |
| 2015-09-23 | 9941 | 819387 | 540 | 61119731 | 75.80 | 75.80 | 74.00 | 74.00 | 1.90 | -2.5% | 73.90 | 9 | 74.00 | 4 | 12.13 |
| 2015-09-24 | 9941 | 595769 | 443 | 43547218 | 74.10 | 74.50 | 72.40 | 73.40 | 0.60 | -0.81% | 73.00 | 10 | 73.50 | 9 | 12.03 |
| 2015-09-25 | 9941 | 297363 | 224 | 21772579 | 73.00 | 73.90 | 72.50 | 73.40 | 0.00 | 0% | 73.30 | 16 | 73.40 | 1 | 12.03 |
| 2015-09-30 | 9941 | 231157 | 159 | 16971649 | 73.10 | 73.90 | 73.00 | 73.90 | 0.50 | 0.68% | 73.80 | 2 | 73.90 | 10 | 12.11 |
| 2015-10-01 | 9941 | 345917 | 238 | 25906056 | 74.30 | 75.40 | 74.00 | 75.00 | 1.10 | 1.49% | 75.00 | 2 | 75.10 | 5 | 12.30 |
| 2015-10-02 | 9941 | 207200 | 148 | 15554539 | 75.00 | 75.30 | 74.50 | 75.00 | 0.00 | 0% | 75.00 | 20 | 75.10 | 6 | 12.30 |
| 2015-10-05 | 9941 | 476444 | 379 | 36219896 | 75.40 | 76.50 | 75.30 | 75.80 | 0.80 | 1.07% | 75.70 | 2 | 75.80 | 1 | 12.43 |
| 2015-10-06 | 9941 | 288190 | 207 | 21880278 | 76.00 | 76.50 | 75.50 | 76.00 | 0.20 | 0.26% | 76.00 | 14 | 76.10 | 3 | 12.46 |
| 2015-10-07 | 9941 | 274880 | 207 | 20978180 | 76.00 | 76.90 | 75.90 | 75.90 | 0.10 | -0.13% | 75.90 | 2 | 76.00 | 6 | 12.44 |
| 2015-10-08 | 9941 | 379100 | 252 | 28789440 | 76.50 | 76.50 | 75.70 | 76.00 | 0.10 | 0.13% | 76.00 | 30 | 76.10 | 8 | 12.46 |
| 2015-10-12 | 9941 | 394271 | 288 | 29531396 | 76.00 | 76.00 | 74.20 | 75.10 | 0.90 | -1.18% | 75.00 | 33 | 75.20 | 3 | 12.31 |
| 2015-10-13 | 9941 | 218750 | 175 | 16312248 | 74.50 | 75.10 | 74.40 | 74.60 | 0.50 | -0.67% | 74.50 | 16 | 74.60 | 7 | 12.23 |
| 2015-10-14 | 9941 | 382888 | 300 | 28306821 | 74.50 | 74.50 | 73.60 | 73.80 | 0.80 | -1.07% | 73.80 | 23 | 74.00 | 1 | 12.10 |
| 2015-10-15 | 9941 | 245041 | 157 | 18174975 | 73.90 | 75.10 | 73.70 | 74.50 | 0.70 | 0.95% | 74.40 | 1 | 74.60 | 13 | 12.21 |
| 2015-10-16 | 9941 | 320245 | 202 | 24039169 | 75.00 | 75.50 | 74.20 | 75.50 | 1.00 | 1.34% | 75.30 | 1 | 75.50 | 6 | 12.38 |
| 2015-10-19 | 9941 | 182300 | 120 | 13673529 | 75.50 | 75.50 | 74.80 | 75.00 | 0.50 | -0.66% | 75.00 | 28 | 75.10 | 10 | 12.30 |
| 2015-10-20 | 9941 | 317100 | 221 | 23643500 | 74.70 | 75.00 | 74.20 | 75.00 | 0.00 | 0% | 74.60 | 12 | 75.00 | 16 | 12.30 |
| 2015-10-21 | 9941 | 182105 | 119 | 13636769 | 75.00 | 75.30 | 74.50 | 75.00 | 0.00 | 0% | 75.00 | 19 | 75.10 | 1 | 12.30 |
| 2015-10-22 | 9941 | 215050 | 134 | 16193690 | 75.00 | 75.70 | 74.60 | 75.40 | 0.40 | 0.53% | 75.30 | 76 | 75.50 | 1 | 12.36 |
| 2015-10-23 | 9941 | 220577 | 200 | 16696278 | 75.40 | 75.90 | 75.40 | 75.60 | 0.20 | 0.27% | 75.60 | 1 | 75.90 | 18 | 12.39 |
| 2015-10-26 | 9941 | 266421 | 208 | 20237577 | 75.80 | 76.20 | 75.50 | 75.80 | 0.20 | 0.26% | 75.80 | 11 | 76.00 | 48 | 12.43 |
| 2015-10-27 | 9941 | 391141 | 317 | 29744154 | 75.80 | 76.20 | 75.60 | 76.20 | 0.40 | 0.53% | 76.00 | 18 | 76.20 | 20 | 12.49 |
| 2015-10-28 | 9941 | 487970 | 358 | 37179496 | 76.30 | 76.70 | 75.80 | 76.50 | 0.30 | 0.39% | 76.50 | 4 | 76.60 | 10 | 12.54 |
| 2015-10-29 | 9941 | 263639 | 183 | 20053987 | 76.60 | 76.60 | 75.60 | 76.00 | 0.50 | -0.65% | 76.00 | 39 | 76.10 | 13 | 12.46 |
| 2015-10-30 | 9941 | 327510 | 231 | 24901164 | 75.60 | 76.60 | 75.20 | 76.20 | 0.20 | 0.26% | 76.00 | 87 | 76.40 | 1 | 12.49 |
| 2015-11-02 | 9941 | 159050 | 114 | 12089950 | 76.00 | 76.40 | 75.70 | 76.30 | 0.10 | 0.13% | 76.20 | 56 | 76.30 | 2 | 12.51 |
| 2015-11-03 | 9941 | 414200 | 316 | 31865200 | 76.30 | 77.20 | 76.00 | 77.10 | 0.80 | 1.05% | 77.00 | 20 | 77.10 | 11 | 12.64 |
| 2015-11-04 | 9941 | 656977 | 441 | 50928506 | 77.20 | 78.20 | 76.60 | 77.90 | 0.80 | 1.04% | 77.60 | 19 | 77.90 | 11 | 12.77 |
| 2015-11-05 | 9941 | 352551 | 216 | 27331108 | 78.00 | 78.20 | 77.00 | 77.70 | 0.20 | -0.26% | 77.40 | 14 | 77.70 | 2 | 12.74 |
| 2015-11-06 | 9941 | 353112 | 267 | 27169655 | 77.30 | 77.70 | 76.40 | 77.30 | 0.40 | -0.51% | 77.20 | 10 | 77.30 | 15 | 12.67 |
| 2015-11-09 | 9941 | 226381 | 158 | 17367137 | 77.30 | 77.80 | 76.10 | 76.20 | 1.10 | -1.42% | 76.20 | 3 | 76.30 | 3 | 12.49 |
| 2015-11-10 | 9941 | 351500 | 198 | 26445749 | 75.90 | 75.90 | 74.60 | 75.30 | 0.90 | -1.18% | 75.20 | 4 | 75.30 | 1 | 12.34 |
| 2015-11-11 | 9941 | 312510 | 238 | 23355160 | 75.30 | 75.40 | 74.20 | 74.20 | 1.10 | -1.46% | 74.20 | 21 | 74.60 | 22 | 12.16 |
| 2015-11-12 | 9941 | 349000 | 213 | 25927900 | 74.30 | 74.70 | 73.90 | 74.50 | 0.30 | 0.4% | 74.30 | 14 | 74.50 | 5 | 13.40 |
| 2015-11-13 | 9941 | 324200 | 222 | 24001680 | 74.50 | 74.50 | 73.80 | 73.80 | 0.70 | -0.94% | 73.80 | 4 | 74.00 | 14 | 13.27 |
| 2015-11-16 | 9941 | 215105 | 161 | 15785712 | 73.10 | 73.80 | 73.10 | 73.40 | 0.40 | -0.54% | 73.30 | 17 | 73.40 | 3 | 13.20 |
| 2015-11-17 | 9941 | 164150 | 115 | 12159675 | 73.60 | 74.50 | 73.60 | 74.00 | 0.60 | 0.82% | 74.00 | 8 | 74.30 | 3 | 13.31 |
| 2015-11-18 | 9941 | 248452 | 208 | 18251448 | 74.00 | 74.00 | 73.10 | 73.20 | 0.80 | -1.08% | 73.20 | 6 | 73.70 | 17 | 13.17 |
| 2015-11-19 | 9941 | 324010 | 229 | 23775646 | 73.40 | 73.80 | 73.20 | 73.50 | 0.30 | 0.41% | 73.50 | 14 | 73.70 | 1 | 13.22 |
| 2015-11-20 | 9941 | 175046 | 145 | 12825484 | 73.50 | 73.50 | 73.10 | 73.40 | 0.10 | -0.14% | 73.40 | 3 | 73.50 | 4 | 13.20 |
| 2015-11-23 | 9941 | 370282 | 254 | 27427077 | 73.50 | 75.30 | 72.90 | 74.90 | 1.50 | 2.04% | 74.80 | 2 | 74.90 | 11 | 13.47 |
| 2015-11-24 | 9941 | 121400 | 95 | 8997159 | 74.10 | 74.40 | 73.90 | 73.80 | 0.00 | -1.47% | 74.10 | 14 | 74.20 | 13 | 13.33 |
| 2015-11-25 | 9941 | 261889 | 217 | 19392440 | 73.80 | 74.60 | 73.30 | 74.40 | 0.60 | 0.81% | 74.10 | 2 | 74.40 | 15 | 13.38 |
| 2015-11-26 | 9941 | 483804 | 364 | 36342017 | 74.40 | 75.60 | 73.90 | 75.30 | 0.90 | 1.21% | 75.20 | 2 | 75.40 | 9 | 13.54 |
| 2015-11-27 | 9941 | 306586 | 197 | 22805413 | 75.40 | 75.40 | 73.70 | 74.60 | 0.70 | -0.93% | 74.20 | 13 | 74.70 | 3 | 13.42 |
| 2015-11-30 | 9941 | 381540 | 289 | 27947751 | 74.00 | 74.20 | 72.70 | 74.20 | 0.40 | -0.54% | 73.30 | 3 | 74.20 | 3 | 13.35 |
| 2015-12-01 | 9941 | 383450 | 310 | 28139300 | 74.00 | 74.00 | 73.00 | 73.80 | 0.40 | -0.54% | 73.60 | 3 | 73.80 | 9 | 13.27 |
| 2015-12-02 | 9941 | 243950 | 189 | 17960304 | 73.30 | 73.90 | 73.30 | 73.50 | 0.30 | -0.41% | 73.50 | 11 | 73.60 | 1 | 13.22 |
| 2015-12-03 | 9941 | 385380 | 249 | 28244382 | 73.30 | 73.60 | 73.00 | 73.60 | 0.10 | 0.14% | 73.50 | 2 | 73.70 | 6 | 13.24 |
| 2015-12-04 | 9941 | 190250 | 146 | 14017550 | 73.40 | 74.10 | 73.00 | 73.80 | 0.20 | 0.27% | 73.80 | 3 | 73.90 | 1 | 13.27 |
| 2015-12-07 | 9941 | 151100 | 77 | 11146240 | 73.80 | 74.30 | 73.60 | 73.70 | 0.10 | -0.14% | 73.70 | 1 | 74.00 | 3 | 13.26 |
| 2015-12-08 | 9941 | 183542 | 154 | 13460608 | 73.70 | 73.70 | 73.10 | 73.70 | 0.00 | 0% | 73.50 | 45 | 73.80 | 1 | 13.26 |
| 2015-12-09 | 9941 | 309490 | 231 | 22580114 | 73.50 | 73.50 | 72.60 | 73.30 | 0.40 | -0.54% | 73.00 | 1 | 73.30 | 4 | 13.18 |
| 2015-12-10 | 9941 | 283600 | 181 | 20747878 | 72.70 | 73.50 | 72.50 | 73.30 | 0.00 | 0% | 73.30 | 40 | 73.40 | 2 | 13.18 |
| 2015-12-11 | 9941 | 232100 | 113 | 17022750 | 73.10 | 73.50 | 73.10 | 73.40 | 0.10 | 0.14% | 73.40 | 14 | 73.50 | 7 | 13.20 |
| 2015-12-14 | 9941 | 267198 | 163 | 19554731 | 72.50 | 73.60 | 72.30 | 73.30 | 0.10 | -0.14% | 73.30 | 51 | 73.40 | 14 | 13.18 |
| 2015-12-15 | 9941 | 180100 | 86 | 13224889 | 73.20 | 73.60 | 73.20 | 73.40 | 0.10 | 0.14% | 73.40 | 32 | 73.50 | 6 | 13.20 |
| 2015-12-16 | 9941 | 180488 | 137 | 13303008 | 73.10 | 74.20 | 73.10 | 74.20 | 0.80 | 1.09% | 73.40 | 20 | 74.20 | 5 | 13.35 |
| 2015-12-17 | 9941 | 174500 | 138 | 12957550 | 74.70 | 74.70 | 73.60 | 74.10 | 0.10 | -0.13% | 74.10 | 6 | 74.20 | 8 | 13.33 |
| 2015-12-18 | 9941 | 121400 | 95 | 8997159 | 74.10 | 74.40 | 73.90 | 74.10 | 0.00 | 0% | 74.10 | 14 | 74.20 | 13 | 13.33 |
| 2015-12-21 | 9941 | 264370 | 123 | 19567254 | 74.10 | 74.30 | 73.40 | 74.10 | 0.00 | 0% | 74.10 | 38 | 74.20 | 2 | 13.33 |
| 2015-12-22 | 9941 | 74000 | 64 | 5489900 | 74.30 | 74.30 | 74.10 | 74.10 | 0.00 | 0% | 74.10 | 25 | 74.30 | 7 | 13.33 |
| 2015-12-23 | 9941 | 180114 | 168 | 13320758 | 74.20 | 74.30 | 73.50 | 73.50 | 0.60 | -0.81% | 73.40 | 21 | 73.80 | 9 | 13.22 |
| 2015-12-24 | 9941 | 111197 | 92 | 8203455 | 74.10 | 74.10 | 73.50 | 73.60 | 0.10 | 0.14% | 73.50 | 5 | 73.60 | 5 | 13.24 |
| 2015-12-25 | 9941 | 72100 | 50 | 5319400 | 74.00 | 74.00 | 73.50 | 73.80 | 0.20 | 0.27% | 73.80 | 5 | 73.90 | 2 | 13.27 |
| 2015-12-28 | 9941 | 121290 | 104 | 8994546 | 74.00 | 74.40 | 73.90 | 74.30 | 0.50 | 0.68% | 74.30 | 5 | 74.40 | 37 | 13.36 |
| 2015-12-29 | 9941 | 157000 | 92 | 11664900 | 74.80 | 74.90 | 73.90 | 73.90 | 0.40 | -0.54% | 73.90 | 42 | 74.20 | 9 | 13.29 |
| 2015-12-30 | 9941 | 76000 | 48 | 5616800 | 73.90 | 74.10 | 73.80 | 73.80 | 0.10 | -0.14% | 73.80 | 57 | 73.90 | 4 | 13.27 |
| 2015-12-31 | 9941 | 79317 | 59 | 5844231 | 73.80 | 73.80 | 73.50 | 73.60 | 0.20 | -0.27% | 73.60 | 6 | 73.70 | 4 | 13.24 |