中福(1435)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 | 6.05 0 0% | 5.99 -0.06 -0.99% | 6.02 0.03 0.5% | 6.00 -0.02 -0.33% | 6.00 0 0% | 6.04 0.04 0.67% | 6.02 -0.02 -0.33% | 5.97 -0.05 -0.83% | 5.97 0 0% | 5.90 -0.07 -1.17% | 5.88 -0.02 -0.34% | 5.92 0.04 0.68% | 5.90 -0.02 -0.34% | 5.88 -0.02 -0.34% | 5.88 0 0% | 5.92 0.04 0.68% | 5.92 0 0% | 5.91 -0.01 -0.17% | 5.91 0 0% | 5.86 -0.05 -0.85% | 5.94 | |||||||||||
| 2 月 | 5.85 -0.01 -0.17% | 5.86 0.01 0.17% | 5.88 0.02 0.34% | 5.88 0 0% | 5.92 0.04 0.68% | 5.82 -0.1 -1.69% | 5.85 0.03 0.52% | 5.82 -0.03 -0.51% | 5.85 0.03 0.52% | 5.88 0.03 0.51% | 6.29 0.41 6.97% | 6.44 0.15 2.38% | 6.20 -0.24 -3.73% | 6.14 | ||||||||||||||||||
| 3 月 | 6.63 0.43 6.94% | 6.39 -0.24 -3.62% | 6.35 -0.04 -0.63% | 6.29 -0.06 -0.94% | 6.30 0.01 0.16% | 6.35 0.05 0.79% | 6.30 -0.05 -0.79% | 6.20 -0.1 -1.59% | 6.25 0.05 0.81% | 6.19 -0.06 -0.96% | 6.25 0.06 0.97% | 6.21 -0.04 -0.64% | 6.25 0.04 0.64% | 6.23 -0.02 -0.32% | 6.20 -0.03 -0.48% | 6.19 -0.01 -0.16% | 6.14 -0.05 -0.81% | 6.12 -0.02 -0.33% | 6.12 0 0% | 6.13 0.01 0.16% | 6.05 -0.08 -1.31% | 6.10 0.05 0.83% | 6.23 | |||||||||
| 4 月 | 6.06 -0.04 -0.66% | 6.09 0.03 0.5% | 6.11 0.02 0.33% | 6.10 -0.01 -0.16% | 6.14 0.04 0.66% | 6.11 -0.03 -0.49% | 6.10 -0.01 -0.16% | 6.13 0.03 0.49% | 6.09 -0.04 -0.65% | 6.06 -0.03 -0.49% | 6.10 0.04 0.66% | 6.39 0.29 4.75% | 6.12 -0.27 -4.23% | 6.18 0.06 0.98% | 6.20 0.02 0.32% | 6.25 0.05 0.81% | 6.40 0.15 2.4% | 6.26 -0.14 -2.19% | 6.35 0.09 1.44% | 6.28 -0.07 -1.1% | 6.19 | |||||||||||
| 5 月 | 6.25 -0.03 -0.48% | 6.30 0.05 0.8% | 6.27 -0.03 -0.48% | 6.20 -0.07 -1.12% | 6.17 -0.03 -0.48% | 6.19 0.02 0.32% | 6.17 -0.02 -0.32% | 6.24 0.07 1.13% | 6.19 -0.05 -0.8% | 6.11 -0.08 -1.29% | 6.08 -0.03 -0.49% | 6.08 0 0% | 6.03 -0.05 -0.82% | 6.02 -0.01 -0.17% | 6.04 0.02 0.33% | 6.07 0.03 0.5% | 6.02 -0.05 -0.82% | 6.17 0.15 2.49% | 6.15 -0.02 -0.32% | 6.05 -0.1 -1.63% | 6.13 | |||||||||||
| 6 月 | 6.05 0 0% | 6.01 -0.04 -0.66% | 5.95 -0.06 -1% | 5.91 -0.04 -0.67% | 5.91 0 0% | 5.93 0.02 0.34% | 5.85 -0.08 -1.35% | 5.85 0 0% | 5.85 0 0% | 5.79 -0.06 -1.03% | 5.74 -0.05 -0.86% | 5.74 0 0% | 5.72 -0.02 -0.35% | 5.75 0.03 0.52% | 5.77 0.02 0.35% | 5.77 0 0% | 5.85 0.08 1.39% | 5.83 -0.02 -0.34% | 5.85 0.02 0.34% | 5.77 -0.08 -1.37% | 5.67 -0.1 -1.73% | 5.82 | ||||||||||
| 7 月 | 5.67 0 0% | 5.68 0.01 0.18% | 5.67 -0.01 -0.18% | 5.63 -0.04 -0.71% | 5.54 -0.09 -1.6% | 5.45 -0.09 -1.62% | 5.44 -0.01 -0.18% | 5.40 -0.04 -0.74% | 5.49 0.09 1.67% | 5.43 -0.06 -1.09% | 5.45 0.02 0.37% | 5.36 -0.09 -1.65% | 5.35 -0.01 -0.19% | 5.35 0 0% | 5.45 0.1 1.87% | 5.45 0 0% | 5.34 -0.11 -2.02% | 5.32 -0.02 -0.37% | 5.29 -0.03 -0.56% | 5.25 -0.04 -0.76% | 5.25 0 0% | 5.26 0.01 0.19% | 5.43 | |||||||||
| 8 月 | 5.10 -0.16 -3.04% | 5.17 0.07 1.37% | 5.03 -0.14 -2.71% | 5.04 0.01 0.2% | 5.05 0.01 0.2% | 5.06 0.01 0.2% | 5.05 -0.01 -0.2% | 5.08 0.03 0.59% | 5.09 0.01 0.2% | 5.07 -0.02 -0.39% | 4.96 -0.11 -2.17% | 5.03 0.07 1.41% | 4.89 -0.14 -2.78% | 4.79 -0.1 -2.04% | 4.64 -0.15 -3.13% | 4.40 -0.24 -5.17% | 4.30 -0.1 -2.27% | 4.30 0 0% | 4.32 0.02 0.47% | 4.42 0.1 2.31% | 4.59 0.17 3.85% | 4.82 | ||||||||||
| 9 月 | 4.50 -0.09 -1.96% | 4.62 0.12 2.67% | 4.65 0.03 0.65% | 4.74 0.09 1.94% | 4.71 -0.03 -0.63% | 4.70 -0.01 -0.21% | 4.71 0.01 0.21% | 4.74 0.03 0.64% | 4.75 0.01 0.21% | 4.75 0 0% | 4.78 0.03 0.63% | 4.70 -0.08 -1.67% | 4.81 0.11 2.34% | 4.80 -0.01 -0.21% | 4.78 -0.02 -0.42% | 4.78 0 0% | 4.77 -0.01 -0.21% | 4.73 -0.04 -0.84% | 4.75 0.02 0.42% | 4.62 -0.13 -2.74% | 4.72 | |||||||||||
| 10 月 | 4.77 0.15 3.25% | 4.78 0.01 0.21% | 4.79 0.01 0.21% | 5.25 0.46 9.6% | 5.07 -0.18 -3.43% | 4.92 -0.15 -2.96% | 4.99 0.07 1.42% | 5.05 0.06 1.2% | 5.04 -0.01 -0.2% | 4.94 -0.1 -1.98% | 5.03 0.09 1.82% | 5.06 0.03 0.6% | 5.02 -0.04 -0.79% | 5.04 0.02 0.4% | 5.03 -0.01 -0.2% | 4.95 -0.08 -1.59% | 4.95 0 0% | 5.03 0.08 1.62% | 4.99 -0.04 -0.8% | 5.06 0.07 1.4% | 4.94 -0.12 -2.37% | 4.98 | ||||||||||
| 11 月 | 4.90 -0.04 -0.81% | 5.04 0.14 2.86% | 5.04 0 0% | 5.09 0.05 0.99% | 5.00 -0.09 -1.77% | 5.00 0 0% | 5.00 0 0% | 4.97 -0.03 -0.6% | 4.95 -0.02 -0.4% | 4.93 -0.02 -0.4% | 4.92 -0.01 -0.2% | 4.90 -0.02 -0.41% | 4.88 -0.02 -0.41% | 4.66 -0.22 -4.51% | 4.54 -0.12 -2.58% | 4.53 -0.01 -0.22% | 4.58 0.05 1.1% | 4.55 -0.03 -0.66% | 4.55 0 0% | 4.55 0 0% | 4.55 0 0% | 4.8 | ||||||||||
| 12 月 | 4.58 0.03 0.66% | 4.46 -0.12 -2.62% | 4.52 0.06 1.35% | 4.54 0.02 0.44% | 4.55 0.01 0.22% | 4.51 -0.04 -0.88% | 4.55 0.04 0.89% | 4.57 0.02 0.44% | 4.54 -0.03 -0.66% | 4.47 -0.07 -1.54% | 4.45 -0.02 -0.45% | 4.48 0.03 0.67% | 4.62 0.14 3.13% | 4.65 0.03 0.65% | 4.66 0.01 0.22% | 4.80 0.14 3% | 4.80 0 0% | 4.85 0.05 1.04% | 4.88 0.03 0.62% | 4.91 0.03 0.61% | 4.97 0.06 1.22% | 5.00 0.03 0.6% | 5.04 0.04 0.8% | 4.67 |
說明:最高漲幅:9.6%最低跌幅:-5.17% 最高價:6.63最低價:4.30平均價:5.47,灰色底表示週末,漲125天(10.13)元,跌141天(-8.5)元,平盤37天
10%=1,7%=8,5%=2,4%=3,3%=6,2%=11,1%=56,0%=75,-0%=3,-1%=3,-2%=11,-3%=22,-4%=48,-5%=54,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015-01-05 | 1435 | 69116 | 30 | 418166 | 6.05 | 6.13 | 6.03 | 6.05 | 0.03 | 0% | 6.04 | 4 | 6.05 | 9 | 0.00 |
| 2015-01-06 | 1435 | 299561 | 42 | 1796905 | 6.05 | 6.07 | 5.98 | 5.99 | 0.06 | -0.99% | 5.98 | 25 | 5.99 | 36 | 0.00 |
| 2015-01-07 | 1435 | 123997 | 36 | 747741 | 6.00 | 6.07 | 6.00 | 6.02 | 0.03 | 0.5% | 6.02 | 1 | 6.03 | 1 | 0.00 |
| 2015-01-08 | 1435 | 200002 | 59 | 1200232 | 6.07 | 6.07 | 5.96 | 6.00 | 0.02 | -0.33% | 6.00 | 20 | 6.03 | 22 | 0.00 |
| 2015-01-09 | 1435 | 86003 | 21 | 516338 | 6.01 | 6.06 | 6.00 | 6.00 | 0.00 | 0% | 5.99 | 5 | 6.00 | 7 | 0.00 |
| 2015-01-12 | 1435 | 172075 | 35 | 1030540 | 6.00 | 6.05 | 5.97 | 6.04 | 0.04 | 0.67% | 5.96 | 13 | 6.04 | 12 | 0.00 |
| 2015-01-13 | 1435 | 49058 | 35 | 294628 | 6.04 | 6.05 | 5.97 | 6.02 | 0.02 | -0.33% | 5.98 | 5 | 6.02 | 5 | 0.00 |
| 2015-01-14 | 1435 | 134006 | 30 | 799496 | 6.02 | 6.03 | 5.92 | 5.97 | 0.05 | -0.83% | 5.94 | 6 | 5.97 | 10 | 0.00 |
| 2015-01-15 | 1435 | 34001 | 17 | 203276 | 6.02 | 6.02 | 5.95 | 5.97 | 0.00 | 0% | 5.95 | 2 | 5.97 | 7 | 0.00 |
| 2015-01-16 | 1435 | 64235 | 31 | 379647 | 5.92 | 5.93 | 5.90 | 5.90 | 0.07 | -1.17% | 5.86 | 12 | 5.90 | 8 | 0.00 |
| 2015-01-19 | 1435 | 72612 | 18 | 428561 | 5.96 | 5.98 | 5.88 | 5.88 | 0.02 | -0.34% | 5.88 | 6 | 5.97 | 1 | 0.00 |
| 2015-01-20 | 1435 | 38001 | 15 | 224555 | 5.97 | 5.97 | 5.89 | 5.92 | 0.04 | 0.68% | 5.90 | 9 | 5.92 | 17 | 0.00 |
| 2015-01-21 | 1435 | 16385 | 18 | 97320 | 5.99 | 5.99 | 5.90 | 5.90 | 0.02 | -0.34% | 5.89 | 1 | 5.98 | 15 | 0.00 |
| 2015-01-22 | 1435 | 99304 | 36 | 587412 | 5.91 | 5.98 | 5.88 | 5.88 | 0.02 | -0.34% | 5.88 | 5 | 5.97 | 15 | 0.00 |
| 2015-01-23 | 1435 | 80100 | 31 | 472187 | 5.90 | 5.95 | 5.88 | 5.88 | 0.00 | 0% | 5.86 | 12 | 5.88 | 13 | 0.00 |
| 2015-01-26 | 1435 | 143200 | 28 | 841708 | 5.86 | 5.93 | 5.86 | 5.92 | 0.04 | 0.68% | 5.89 | 3 | 5.92 | 1 | 0.00 |
| 2015-01-27 | 1435 | 41208 | 19 | 243438 | 5.90 | 5.93 | 5.88 | 5.92 | 0.00 | 0% | 5.90 | 10 | 5.92 | 10 | 0.00 |
| 2015-01-28 | 1435 | 59001 | 24 | 348705 | 5.92 | 5.93 | 5.90 | 5.91 | 0.01 | -0.17% | 5.90 | 1 | 5.91 | 11 | 0.00 |
| 2015-01-29 | 1435 | 107000 | 24 | 631480 | 5.86 | 5.95 | 5.86 | 5.91 | 0.00 | 0% | 5.90 | 3 | 5.91 | 3 | 0.00 |
| 2015-01-30 | 1435 | 101460 | 33 | 596617 | 5.94 | 5.94 | 5.86 | 5.86 | 0.05 | -0.85% | 5.86 | 2 | 5.91 | 14 | 0.00 |
| 2015-02-02 | 1435 | 62000 | 17 | 362910 | 5.87 | 5.89 | 5.84 | 5.85 | 0.01 | -0.17% | 5.84 | 19 | 5.87 | 2 | 0.00 |
| 2015-02-03 | 1435 | 32236 | 16 | 189655 | 5.89 | 5.95 | 5.86 | 5.86 | 0.01 | 0.17% | 5.85 | 4 | 5.90 | 3 | 0.00 |
| 2015-02-04 | 1435 | 185171 | 35 | 1088585 | 5.85 | 5.95 | 5.85 | 5.88 | 0.02 | 0.34% | 5.87 | 5 | 5.88 | 6 | 0.00 |
| 2015-02-05 | 1435 | 28237 | 13 | 165870 | 5.87 | 5.89 | 5.86 | 5.88 | 0.00 | 0% | 5.86 | 10 | 5.89 | 3 | 0.00 |
| 2015-02-06 | 1435 | 55453 | 24 | 324918 | 5.88 | 5.92 | 5.85 | 5.92 | 0.04 | 0.68% | 5.85 | 2 | 5.92 | 7 | 0.00 |
| 2015-02-09 | 1435 | 96002 | 31 | 559470 | 5.81 | 5.88 | 5.81 | 5.82 | 0.10 | -1.69% | 5.82 | 13 | 5.85 | 6 | 0.00 |
| 2015-02-10 | 1435 | 40000 | 24 | 235100 | 5.85 | 5.92 | 5.85 | 5.85 | 0.03 | 0.52% | 5.85 | 8 | 5.90 | 5 | 0.00 |
| 2015-02-11 | 1435 | 34262 | 24 | 200035 | 5.85 | 5.85 | 5.82 | 5.82 | 0.03 | -0.51% | 5.82 | 4 | 5.85 | 10 | 0.00 |
| 2015-02-12 | 1435 | 47202 | 23 | 274620 | 5.81 | 5.85 | 5.81 | 5.85 | 0.03 | 0.52% | 5.82 | 2 | 5.90 | 3 | 0.00 |
| 2015-02-13 | 1435 | 45301 | 20 | 265038 | 5.83 | 5.90 | 5.82 | 5.88 | 0.03 | 0.51% | 5.84 | 4 | 5.88 | 4 | 0.00 |
| 2015-02-24 | 1435 | 452492 | 182 | 2846173 | 6.29 | 6.29 | 6.29 | 6.29 | 0.41 | 6.97% | 6.29 | 1253 | 0.00 | 0 | 0.00 |
| 2015-02-25 | 1435 | 2647555 | 671 | 17572717 | 6.73 | 6.73 | 6.26 | 6.44 | 0.15 | 2.38% | 6.35 | 5 | 6.44 | 18 | 0.00 |
| 2015-02-26 | 1435 | 766679 | 230 | 4775746 | 6.20 | 6.39 | 6.16 | 6.20 | 0.24 | -3.73% | 6.20 | 11 | 6.25 | 10 | 0.00 |
| 2015-03-02 | 1435 | 1387912 | 309 | 9081164 | 6.20 | 6.63 | 6.20 | 6.63 | 0.43 | 6.94% | 6.63 | 1628 | 0.00 | 0 | 0.00 |
| 2015-03-03 | 1435 | 2018019 | 426 | 13038619 | 6.59 | 6.59 | 6.36 | 6.39 | 0.24 | -3.62% | 6.39 | 28 | 6.42 | 30 | 0.00 |
| 2015-03-04 | 1435 | 485200 | 186 | 3070799 | 6.39 | 6.45 | 6.27 | 6.35 | 0.04 | -0.63% | 6.30 | 8 | 6.35 | 3 | 0.00 |
| 2015-03-05 | 1435 | 304006 | 112 | 1913586 | 6.33 | 6.35 | 6.26 | 6.29 | 0.06 | -0.94% | 6.26 | 15 | 6.29 | 10 | 0.00 |
| 2015-03-06 | 1435 | 128252 | 62 | 809066 | 6.29 | 6.44 | 6.27 | 6.30 | 0.01 | 0.16% | 6.28 | 20 | 6.30 | 2 | 0.00 |
| 2015-03-09 | 1435 | 509009 | 163 | 3259224 | 6.29 | 6.57 | 6.29 | 6.35 | 0.05 | 0.79% | 6.35 | 3 | 6.39 | 5 | 0.00 |
| 2015-03-10 | 1435 | 189823 | 69 | 1203375 | 6.31 | 6.43 | 6.30 | 6.30 | 0.05 | -0.79% | 6.30 | 3 | 6.33 | 5 | 0.00 |
| 2015-03-11 | 1435 | 304295 | 109 | 1892639 | 6.28 | 6.31 | 6.18 | 6.20 | 0.10 | -1.59% | 6.20 | 20 | 6.24 | 5 | 0.00 |
| 2015-03-12 | 1435 | 173357 | 75 | 1078032 | 6.20 | 6.27 | 6.18 | 6.25 | 0.05 | 0.81% | 6.23 | 30 | 6.25 | 1 | 0.00 |
| 2015-03-13 | 1435 | 191647 | 70 | 1188530 | 6.22 | 6.22 | 6.19 | 6.19 | 0.06 | -0.96% | 6.19 | 5 | 6.20 | 2 | 0.00 |
| 2015-03-16 | 1435 | 233001 | 56 | 1447856 | 6.18 | 6.25 | 6.18 | 6.25 | 0.06 | 0.97% | 6.22 | 3 | 6.25 | 8 | 0.00 |
| 2015-03-17 | 1435 | 56013 | 37 | 348668 | 6.23 | 6.25 | 6.21 | 6.21 | 0.04 | -0.64% | 6.20 | 8 | 6.22 | 7 | 0.00 |
| 2015-03-18 | 1435 | 122011 | 49 | 763606 | 6.22 | 6.30 | 6.22 | 6.25 | 0.04 | 0.64% | 6.23 | 3 | 6.27 | 5 | 0.00 |
| 2015-03-19 | 1435 | 128144 | 55 | 800621 | 6.27 | 6.30 | 6.21 | 6.23 | 0.02 | -0.32% | 6.23 | 17 | 6.25 | 6 | 0.00 |
| 2015-03-20 | 1435 | 62295 | 38 | 387874 | 6.25 | 6.26 | 6.20 | 6.20 | 0.03 | -0.48% | 6.20 | 9 | 6.23 | 2 | 0.00 |
| 2015-03-23 | 1435 | 164296 | 38 | 1018113 | 6.20 | 6.20 | 6.18 | 6.19 | 0.01 | -0.16% | 6.19 | 1 | 6.20 | 15 | 0.00 |
| 2015-03-24 | 1435 | 70290 | 30 | 431769 | 6.20 | 6.20 | 6.12 | 6.14 | 0.05 | -0.81% | 6.14 | 1 | 6.15 | 2 | 0.00 |
| 2015-03-25 | 1435 | 82006 | 39 | 502756 | 6.12 | 6.19 | 6.12 | 6.12 | 0.02 | -0.33% | 6.12 | 11 | 6.14 | 1 | 0.00 |
| 2015-03-26 | 1435 | 73305 | 31 | 447465 | 6.12 | 6.12 | 6.10 | 6.12 | 0.00 | 0% | 6.09 | 11 | 6.12 | 1 | 0.00 |
| 2015-03-27 | 1435 | 60061 | 41 | 367610 | 6.12 | 6.15 | 6.10 | 6.13 | 0.01 | 0.16% | 6.13 | 9 | 6.14 | 1 | 0.00 |
| 2015-03-30 | 1435 | 155243 | 55 | 942122 | 6.13 | 6.15 | 6.02 | 6.05 | 0.08 | -1.31% | 6.05 | 4 | 6.11 | 1 | 0.00 |
| 2015-03-31 | 1435 | 108950 | 36 | 659577 | 6.06 | 6.12 | 6.04 | 6.10 | 0.05 | 0.83% | 6.05 | 20 | 6.10 | 3 | 0.00 |
| 2015-04-01 | 1435 | 25241 | 21 | 152879 | 6.10 | 6.10 | 6.05 | 6.06 | 0.04 | -0.66% | 6.05 | 10 | 6.06 | 2 | 0.00 |
| 2015-04-02 | 1435 | 145276 | 40 | 883849 | 6.05 | 6.17 | 6.05 | 6.09 | 0.03 | 0.5% | 6.09 | 6 | 6.14 | 1 | 0.00 |
| 2015-04-07 | 1435 | 52991 | 36 | 323234 | 6.13 | 6.15 | 6.07 | 6.11 | 0.02 | 0.33% | 6.07 | 8 | 6.13 | 3 | 0.00 |
| 2015-04-08 | 1435 | 153093 | 55 | 939804 | 6.04 | 6.20 | 6.04 | 6.10 | 0.01 | -0.16% | 6.10 | 4 | 6.18 | 4 | 0.00 |
| 2015-04-09 | 1435 | 123067 | 695 | 758666 | 6.18 | 6.20 | 6.10 | 6.14 | 0.04 | 0.66% | 6.12 | 2 | 6.14 | 4 | 0.00 |
| 2015-04-10 | 1435 | 117619 | 389 | 718608 | 6.19 | 6.19 | 6.10 | 6.11 | 0.03 | -0.49% | 6.11 | 9 | 6.13 | 1 | 0.00 |
| 2015-04-13 | 1435 | 97771 | 562 | 595753 | 6.10 | 6.10 | 6.08 | 6.10 | 0.01 | -0.16% | 6.10 | 1 | 6.17 | 14 | 0.00 |
| 2015-04-14 | 1435 | 137443 | 304 | 848446 | 6.10 | 6.20 | 6.10 | 6.13 | 0.03 | 0.49% | 6.13 | 6 | 6.17 | 4 | 0.00 |
| 2015-04-15 | 1435 | 104232 | 227 | 637639 | 6.19 | 6.19 | 6.07 | 6.09 | 0.04 | -0.65% | 6.09 | 2 | 6.11 | 5 | 0.00 |
| 2015-04-16 | 1435 | 125314 | 184 | 760937 | 6.09 | 6.13 | 6.06 | 6.06 | 0.03 | -0.49% | 6.06 | 22 | 6.13 | 3 | 0.00 |
| 2015-04-17 | 1435 | 50800 | 177 | 308651 | 6.11 | 6.11 | 6.05 | 6.10 | 0.04 | 0.66% | 6.10 | 2 | 6.11 | 7 | 0.00 |
| 2015-04-20 | 1435 | 2246044 | 589 | 14096580 | 6.17 | 6.45 | 6.15 | 6.39 | 0.29 | 4.75% | 6.39 | 26 | 6.40 | 12 | 0.00 |
| 2015-04-21 | 1435 | 537254 | 358 | 3340743 | 6.39 | 6.39 | 6.10 | 6.12 | 0.27 | -4.23% | 6.12 | 6 | 6.15 | 6 | 0.00 |
| 2015-04-22 | 1435 | 167395 | 207 | 1025592 | 6.12 | 6.18 | 6.08 | 6.18 | 0.06 | 0.98% | 6.12 | 2 | 6.18 | 4 | 0.00 |
| 2015-04-23 | 1435 | 340135 | 88 | 2100063 | 6.19 | 6.20 | 6.14 | 6.20 | 0.02 | 0.32% | 6.16 | 8 | 6.20 | 9 | 0.00 |
| 2015-04-24 | 1435 | 206161 | 98 | 1284627 | 6.20 | 6.30 | 6.16 | 6.25 | 0.05 | 0.81% | 6.24 | 10 | 6.27 | 5 | 0.00 |
| 2015-04-27 | 1435 | 465951 | 180 | 2964722 | 6.50 | 6.50 | 6.26 | 6.40 | 0.15 | 2.4% | 6.38 | 4 | 6.41 | 13 | 0.00 |
| 2015-04-28 | 1435 | 191012 | 85 | 1203262 | 6.39 | 6.39 | 6.26 | 6.26 | 0.14 | -2.19% | 6.26 | 14 | 6.28 | 2 | 0.00 |
| 2015-04-29 | 1435 | 309528 | 107 | 1954475 | 6.26 | 6.36 | 6.26 | 6.35 | 0.09 | 1.44% | 6.34 | 5 | 6.35 | 11 | 0.00 |
| 2015-04-30 | 1435 | 176011 | 64 | 1110406 | 6.36 | 6.36 | 6.28 | 6.28 | 0.07 | -1.1% | 6.28 | 1 | 6.32 | 1 | 0.00 |
| 2015-05-04 | 1435 | 86357 | 54 | 538714 | 6.28 | 6.32 | 6.20 | 6.25 | 0.03 | -0.48% | 6.25 | 6 | 6.30 | 1 | 0.00 |
| 2015-05-05 | 1435 | 191004 | 56 | 1205184 | 6.26 | 6.38 | 6.26 | 6.30 | 0.05 | 0.8% | 6.30 | 8 | 6.34 | 15 | 0.00 |
| 2015-05-06 | 1435 | 90005 | 44 | 564380 | 6.30 | 6.30 | 6.25 | 6.27 | 0.03 | -0.48% | 6.27 | 47 | 6.28 | 3 | 0.00 |
| 2015-05-07 | 1435 | 333195 | 121 | 2007023 | 5.84 | 6.25 | 5.84 | 6.20 | 0.07 | -1.12% | 6.20 | 33 | 6.21 | 1 | 0.00 |
| 2015-05-08 | 1435 | 96599 | 40 | 596808 | 6.18 | 6.20 | 6.16 | 6.17 | 0.03 | -0.48% | 6.17 | 5 | 6.19 | 7 | 0.00 |
| 2015-05-11 | 1435 | 248052 | 77 | 1530737 | 6.17 | 6.20 | 6.12 | 6.19 | 0.02 | 0.32% | 6.19 | 7 | 6.20 | 22 | 0.00 |
| 2015-05-12 | 1435 | 89394 | 60 | 552456 | 6.17 | 6.24 | 6.17 | 6.17 | 0.02 | -0.32% | 6.17 | 4 | 6.19 | 2 | 0.00 |
| 2015-05-13 | 1435 | 90529 | 36 | 558998 | 6.17 | 6.24 | 6.16 | 6.24 | 0.07 | 1.13% | 6.23 | 5 | 6.24 | 2 | 0.00 |
| 2015-05-14 | 1435 | 90007 | 38 | 556122 | 6.24 | 6.24 | 6.17 | 6.19 | 0.05 | -0.8% | 6.17 | 18 | 6.19 | 4 | 0.00 |
| 2015-05-15 | 1435 | 80012 | 38 | 492792 | 6.19 | 6.19 | 6.11 | 6.11 | 0.08 | -1.29% | 6.11 | 1 | 6.15 | 2 | 0.00 |
| 2015-05-18 | 1435 | 79697 | 130 | 486732 | 6.11 | 6.15 | 6.08 | 6.08 | 0.03 | -0.49% | 6.08 | 11 | 6.17 | 2 | 0.00 |
| 2015-05-19 | 1435 | 55293 | 75 | 336428 | 6.08 | 6.16 | 6.06 | 6.08 | 0.00 | 0% | 6.08 | 6 | 6.15 | 6 | 0.00 |
| 2015-05-20 | 1435 | 63253 | 36 | 383568 | 6.08 | 6.10 | 6.03 | 6.03 | 0.05 | -0.82% | 6.03 | 11 | 6.09 | 5 | 0.00 |
| 2015-05-21 | 1435 | 86003 | 40 | 519058 | 6.03 | 6.10 | 6.02 | 6.02 | 0.01 | -0.17% | 6.02 | 8 | 6.05 | 1 | 0.00 |
| 2015-05-22 | 1435 | 45000 | 24 | 272240 | 6.02 | 6.10 | 6.02 | 6.04 | 0.02 | 0.33% | 6.04 | 15 | 6.05 | 3 | 0.00 |
| 2015-05-25 | 1435 | 24001 | 23 | 145396 | 6.15 | 6.15 | 6.04 | 6.07 | 0.03 | 0.5% | 6.07 | 3 | 6.08 | 5 | 0.00 |
| 2015-05-26 | 1435 | 36006 | 17 | 217006 | 6.10 | 6.10 | 6.01 | 6.02 | 0.05 | -0.82% | 6.02 | 7 | 6.05 | 5 | 0.00 |
| 2015-05-27 | 1435 | 104000 | 39 | 638200 | 6.00 | 6.21 | 6.00 | 6.17 | 0.15 | 2.49% | 6.12 | 10 | 6.17 | 14 | 0.00 |
| 2015-05-28 | 1435 | 29000 | 16 | 177780 | 6.17 | 6.17 | 6.10 | 6.15 | 0.02 | -0.32% | 6.08 | 5 | 6.15 | 2 | 0.00 |
| 2015-05-29 | 1435 | 129002 | 38 | 780792 | 6.08 | 6.13 | 6.02 | 6.05 | 0.10 | -1.63% | 6.02 | 6 | 6.05 | 2 | 0.00 |
| 2015-06-01 | 1435 | 68155 | 31 | 409320 | 6.00 | 6.05 | 5.98 | 6.05 | 0.00 | 0% | 6.00 | 4 | 6.05 | 18 | 0.00 |
| 2015-06-02 | 1435 | 40973 | 34 | 247168 | 6.05 | 6.07 | 6.01 | 6.01 | 0.04 | -0.66% | 6.01 | 4 | 6.04 | 4 | 0.00 |
| 2015-06-03 | 1435 | 66369 | 33 | 397197 | 6.03 | 6.03 | 5.95 | 5.95 | 0.06 | -1% | 5.95 | 1 | 5.96 | 6 | 0.00 |
| 2015-06-04 | 1435 | 129000 | 56 | 759400 | 5.93 | 5.93 | 5.85 | 5.91 | 0.04 | -0.67% | 5.86 | 2 | 5.91 | 2 | 0.00 |
| 2015-06-05 | 1435 | 98000 | 43 | 573970 | 5.85 | 5.95 | 5.82 | 5.91 | 0.00 | 0% | 5.91 | 4 | 5.92 | 9 | 0.00 |
| 2015-06-08 | 1435 | 26002 | 12 | 154631 | 6.00 | 6.00 | 5.90 | 5.93 | 0.02 | 0.34% | 5.91 | 5 | 5.93 | 2 | 0.00 |
| 2015-06-09 | 1435 | 171093 | 52 | 987429 | 5.93 | 5.93 | 5.70 | 5.85 | 0.08 | -1.35% | 5.66 | 10 | 5.85 | 7 | 0.00 |
| 2015-06-10 | 1435 | 96000 | 31 | 557250 | 5.85 | 5.97 | 5.76 | 5.85 | 0.00 | 0% | 5.84 | 3 | 5.85 | 1 | 0.00 |
| 2015-06-11 | 1435 | 117066 | 60 | 674032 | 5.82 | 5.85 | 5.73 | 5.85 | 0.00 | 0% | 5.73 | 3 | 5.85 | 2 | 0.00 |
| 2015-06-12 | 1435 | 81000 | 34 | 467560 | 5.97 | 5.97 | 5.70 | 5.79 | 0.06 | -1.03% | 5.79 | 9 | 5.80 | 7 | 0.00 |
| 2015-06-15 | 1435 | 188824 | 48 | 1068296 | 5.73 | 5.78 | 5.60 | 5.74 | 0.05 | -0.86% | 5.67 | 14 | 5.74 | 3 | 0.00 |
| 2015-06-16 | 1435 | 137020 | 47 | 771312 | 5.73 | 5.74 | 5.55 | 5.74 | 0.00 | 0% | 5.70 | 20 | 5.74 | 3 | 0.00 |
| 2015-06-17 | 1435 | 99000 | 52 | 558670 | 5.60 | 5.77 | 5.56 | 5.72 | 0.02 | -0.35% | 5.72 | 6 | 5.74 | 4 | 0.00 |
| 2015-06-18 | 1435 | 39003 | 27 | 221625 | 5.70 | 5.75 | 5.61 | 5.75 | 0.03 | 0.52% | 5.72 | 2 | 5.75 | 1 | 0.00 |
| 2015-06-22 | 1435 | 92697 | 35 | 526538 | 5.66 | 5.77 | 5.66 | 5.77 | 0.02 | 0.35% | 5.75 | 1 | 5.77 | 1 | 0.00 |
| 2015-06-23 | 1435 | 47882 | 24 | 276576 | 5.80 | 5.85 | 5.70 | 5.77 | 0.00 | 0% | 5.77 | 4 | 5.78 | 1 | 0.00 |
| 2015-06-24 | 1435 | 1411056 | 96 | 8283245 | 5.85 | 6.00 | 5.82 | 5.85 | 0.08 | 1.39% | 5.85 | 3 | 5.91 | 2 | 0.00 |
| 2015-06-25 | 1435 | 540003 | 54 | 3150765 | 5.85 | 5.94 | 5.82 | 5.83 | 0.02 | -0.34% | 5.83 | 23 | 5.89 | 7 | 0.00 |
| 2015-06-26 | 1435 | 110000 | 25 | 634980 | 5.83 | 5.85 | 5.75 | 5.85 | 0.02 | 0.34% | 5.76 | 3 | 5.85 | 1 | 0.00 |
| 2015-06-29 | 1435 | 89888 | 44 | 511291 | 5.85 | 5.85 | 5.66 | 5.77 | 0.08 | -1.37% | 5.66 | 3 | 5.78 | 3 | 0.00 |
| 2015-06-30 | 1435 | 42000 | 17 | 238210 | 5.68 | 5.74 | 5.65 | 5.67 | 0.10 | -1.73% | 5.67 | 4 | 5.71 | 3 | 0.00 |
| 2015-07-01 | 1435 | 72651 | 28 | 413791 | 5.71 | 5.81 | 5.67 | 5.67 | 0.00 | 0% | 5.67 | 42 | 5.76 | 2 | 0.00 |
| 2015-07-02 | 1435 | 59834 | 24 | 339614 | 5.67 | 5.76 | 5.65 | 5.68 | 0.01 | 0.18% | 5.68 | 16 | 5.73 | 1 | 0.00 |
| 2015-07-03 | 1435 | 72001 | 39 | 407445 | 5.65 | 5.79 | 5.64 | 5.67 | 0.01 | -0.18% | 5.67 | 1 | 5.68 | 1 | 0.00 |
| 2015-07-06 | 1435 | 143255 | 47 | 801837 | 5.74 | 5.74 | 5.55 | 5.63 | 0.04 | -0.71% | 5.52 | 7 | 5.64 | 3 | 0.00 |
| 2015-07-07 | 1435 | 170001 | 52 | 939205 | 5.63 | 5.63 | 5.46 | 5.54 | 0.09 | -1.6% | 5.47 | 1 | 5.55 | 6 | 0.00 |
| 2015-07-08 | 1435 | 365001 | 46 | 2003105 | 5.50 | 5.50 | 5.42 | 5.45 | 0.09 | -1.62% | 5.44 | 3 | 5.46 | 27 | 0.00 |
| 2015-07-09 | 1435 | 55562 | 27 | 300526 | 5.41 | 5.45 | 5.38 | 5.44 | 0.01 | -0.18% | 5.40 | 2 | 5.44 | 15 | 0.00 |
| 2015-07-13 | 1435 | 97100 | 43 | 526340 | 5.59 | 5.59 | 5.39 | 5.40 | 0.04 | -0.74% | 5.40 | 5 | 5.44 | 1 | 0.00 |
| 2015-07-14 | 1435 | 158000 | 63 | 852980 | 5.40 | 5.50 | 5.35 | 5.49 | 0.09 | 1.67% | 5.38 | 4 | 5.49 | 2 | 0.00 |
| 2015-07-15 | 1435 | 13001 | 8 | 70545 | 5.43 | 5.43 | 5.38 | 5.43 | 0.06 | -1.09% | 5.39 | 1 | 5.45 | 6 | 0.00 |
| 2015-07-16 | 1435 | 67001 | 22 | 360875 | 5.37 | 5.45 | 5.35 | 5.45 | 0.02 | 0.37% | 5.38 | 3 | 5.45 | 4 | 0.00 |
| 2015-07-17 | 1435 | 29008 | 20 | 155902 | 5.48 | 5.48 | 5.36 | 5.36 | 0.09 | -1.65% | 5.36 | 1 | 5.45 | 5 | 0.00 |
| 2015-07-20 | 1435 | 16182 | 9 | 87382 | 5.45 | 5.45 | 5.35 | 5.35 | 0.01 | -0.19% | 5.35 | 4 | 5.42 | 3 | 0.00 |
| 2015-07-21 | 1435 | 17003 | 11 | 90935 | 5.35 | 5.38 | 5.33 | 5.35 | 0.00 | 0% | 5.33 | 1 | 5.36 | 1 | 0.00 |
| 2015-07-22 | 1435 | 74173 | 22 | 401934 | 5.31 | 5.45 | 5.31 | 5.45 | 0.10 | 1.87% | 5.44 | 1 | 5.45 | 10 | 0.00 |
| 2015-07-23 | 1435 | 23189 | 15 | 125060 | 5.50 | 5.50 | 5.35 | 5.45 | 0.00 | 0% | 5.35 | 2 | 5.45 | 7 | 0.00 |
| 2015-07-24 | 1435 | 68001 | 38 | 361755 | 5.32 | 5.45 | 5.30 | 5.34 | 0.11 | -2.02% | 5.26 | 3 | 5.34 | 2 | 0.00 |
| 2015-07-27 | 1435 | 30002 | 19 | 159230 | 5.30 | 5.34 | 5.26 | 5.32 | 0.02 | -0.37% | 5.22 | 5 | 5.32 | 1 | 0.00 |
| 2015-07-28 | 1435 | 37653 | 29 | 198395 | 5.30 | 5.38 | 5.21 | 5.29 | 0.03 | -0.56% | 5.27 | 2 | 5.29 | 6 | 0.00 |
| 2015-07-29 | 1435 | 24252 | 16 | 127490 | 5.29 | 5.29 | 5.24 | 5.25 | 0.04 | -0.76% | 5.24 | 4 | 5.29 | 1 | 0.00 |
| 2015-07-30 | 1435 | 27013 | 22 | 142537 | 5.25 | 5.32 | 5.23 | 5.25 | 0.00 | 0% | 5.25 | 3 | 5.29 | 1 | 0.00 |
| 2015-07-31 | 1435 | 55198 | 25 | 286529 | 5.21 | 5.26 | 5.16 | 5.26 | 0.01 | 0.19% | 5.21 | 2 | 5.28 | 4 | 0.00 |
| 2015-08-03 | 1435 | 99001 | 23 | 504975 | 5.17 | 5.17 | 5.05 | 5.10 | 0.16 | -3.04% | 5.10 | 9 | 5.18 | 1 | 0.00 |
| 2015-08-04 | 1435 | 88002 | 28 | 453360 | 5.19 | 5.24 | 5.06 | 5.17 | 0.07 | 1.37% | 5.09 | 10 | 5.17 | 4 | 0.00 |
| 2015-08-05 | 1435 | 71144 | 32 | 360410 | 5.10 | 5.15 | 5.02 | 5.03 | 0.14 | -2.71% | 5.03 | 6 | 5.14 | 1 | 0.00 |
| 2015-08-06 | 1435 | 88003 | 27 | 443495 | 5.13 | 5.13 | 5.00 | 5.04 | 0.01 | 0.2% | 4.98 | 1 | 5.04 | 1 | 0.00 |
| 2015-08-07 | 1435 | 55005 | 20 | 274825 | 4.96 | 5.06 | 4.92 | 5.05 | 0.01 | 0.2% | 5.04 | 1 | 5.05 | 6 | 0.00 |
| 2015-08-10 | 1435 | 14292 | 13 | 71740 | 4.91 | 5.06 | 4.91 | 5.06 | 0.01 | 0.2% | 5.02 | 4 | 5.06 | 24 | 0.00 |
| 2015-08-11 | 1435 | 65180 | 37 | 325770 | 5.06 | 5.06 | 4.95 | 5.05 | 0.01 | -0.2% | 4.98 | 3 | 5.06 | 3 | 0.00 |
| 2015-08-12 | 1435 | 29004 | 26 | 145920 | 5.07 | 5.08 | 4.92 | 5.08 | 0.03 | 0.59% | 5.02 | 1 | 5.09 | 5 | 0.00 |
| 2015-08-13 | 1435 | 22003 | 10 | 110935 | 5.00 | 5.09 | 5.00 | 5.09 | 0.01 | 0.2% | 5.09 | 16 | 5.10 | 11 | 0.00 |
| 2015-08-14 | 1435 | 29001 | 13 | 146405 | 5.00 | 5.08 | 5.00 | 5.07 | 0.02 | -0.39% | 4.96 | 4 | 5.07 | 2 | 0.00 |
| 2015-08-17 | 1435 | 25001 | 9 | 124825 | 5.08 | 5.08 | 4.96 | 4.96 | 0.11 | -2.17% | 4.95 | 6 | 4.96 | 3 | 0.00 |
| 2015-08-18 | 1435 | 29162 | 20 | 144040 | 4.93 | 5.07 | 4.91 | 5.03 | 0.07 | 1.41% | 4.92 | 3 | 5.03 | 6 | 0.00 |
| 2015-08-19 | 1435 | 59002 | 36 | 286458 | 4.93 | 4.93 | 4.78 | 4.89 | 0.14 | -2.78% | 4.80 | 3 | 4.89 | 3 | 0.00 |
| 2015-08-20 | 1435 | 80003 | 27 | 377892 | 4.75 | 4.80 | 4.65 | 4.79 | 0.10 | -2.04% | 4.70 | 3 | 4.80 | 18 | 0.00 |
| 2015-08-21 | 1435 | 160093 | 46 | 726407 | 4.75 | 4.75 | 4.40 | 4.64 | 0.15 | -3.13% | 4.50 | 1 | 4.64 | 1 | 0.00 |
| 2015-08-24 | 1435 | 252027 | 84 | 1066377 | 4.74 | 4.84 | 4.18 | 4.40 | 0.24 | -5.17% | 4.25 | 5 | 4.40 | 9 | 0.00 |
| 2015-08-25 | 1435 | 106016 | 54 | 441004 | 4.26 | 4.38 | 4.01 | 4.30 | 0.10 | -2.27% | 4.12 | 2 | 4.32 | 5 | 0.00 |
| 2015-08-26 | 1435 | 141002 | 29 | 585868 | 4.12 | 4.30 | 4.10 | 4.30 | 0.00 | 0% | 4.17 | 7 | 4.30 | 7 | 0.00 |
| 2015-08-27 | 1435 | 122020 | 66 | 516070 | 4.13 | 4.35 | 4.13 | 4.32 | 0.02 | 0.47% | 4.32 | 1 | 4.35 | 7 | 0.00 |
| 2015-08-28 | 1435 | 214006 | 42 | 938674 | 4.44 | 4.55 | 4.31 | 4.42 | 0.10 | 2.31% | 4.42 | 6 | 4.53 | 3 | 0.00 |
| 2015-08-31 | 1435 | 25030 | 20 | 112484 | 4.68 | 4.68 | 4.42 | 4.59 | 0.17 | 3.85% | 4.45 | 10 | 4.58 | 3 | 0.00 |
| 2015-09-01 | 1435 | 24091 | 21 | 108195 | 4.45 | 4.58 | 4.45 | 4.50 | 0.09 | -1.96% | 4.45 | 12 | 4.55 | 5 | 0.00 |
| 2015-09-02 | 1435 | 26010 | 16 | 118515 | 4.37 | 4.62 | 4.37 | 4.62 | 0.12 | 2.67% | 4.45 | 5 | 4.62 | 1 | 0.00 |
| 2015-09-03 | 1435 | 50051 | 22 | 230728 | 4.50 | 4.74 | 4.50 | 4.65 | 0.03 | 0.65% | 4.62 | 1 | 4.65 | 1 | 0.00 |
| 2015-09-04 | 1435 | 34004 | 15 | 157866 | 4.65 | 4.74 | 4.60 | 4.74 | 0.09 | 1.94% | 4.65 | 1 | 4.74 | 3 | 0.00 |
| 2015-09-07 | 1435 | 88439 | 37 | 401478 | 4.60 | 4.73 | 4.48 | 4.71 | 0.03 | -0.63% | 4.48 | 8 | 4.71 | 2 | 0.00 |
| 2015-09-08 | 1435 | 93002 | 24 | 425128 | 4.66 | 4.70 | 4.49 | 4.70 | 0.01 | -0.21% | 4.57 | 3 | 4.70 | 7 | 0.00 |
| 2015-09-09 | 1435 | 47292 | 40 | 221372 | 4.73 | 4.73 | 4.61 | 4.71 | 0.01 | 0.21% | 4.68 | 3 | 4.71 | 1 | 0.00 |
| 2015-09-10 | 1435 | 86269 | 58 | 407288 | 4.71 | 4.74 | 4.68 | 4.74 | 0.03 | 0.64% | 4.74 | 2 | 4.75 | 1 | 0.00 |
| 2015-09-11 | 1435 | 50002 | 20 | 233918 | 4.66 | 4.75 | 4.64 | 4.75 | 0.01 | 0.21% | 4.67 | 1 | 4.73 | 1 | 0.00 |
| 2015-09-14 | 1435 | 26009 | 22 | 122546 | 4.75 | 4.75 | 4.68 | 4.75 | 0.00 | 0% | 4.67 | 3 | 4.75 | 1 | 0.00 |
| 2015-09-15 | 1435 | 52056 | 34 | 245960 | 4.70 | 4.78 | 4.66 | 4.78 | 0.03 | 0.63% | 4.78 | 11 | 4.79 | 3 | 0.00 |
| 2015-09-16 | 1435 | 33015 | 18 | 155641 | 4.78 | 4.78 | 4.70 | 4.70 | 0.08 | -1.67% | 4.69 | 2 | 4.70 | 3 | 0.00 |
| 2015-09-17 | 1435 | 57535 | 23 | 275637 | 4.79 | 4.81 | 4.75 | 4.81 | 0.11 | 2.34% | 4.75 | 1 | 4.81 | 15 | 0.00 |
| 2015-09-18 | 1435 | 11007 | 14 | 52982 | 4.82 | 4.85 | 4.80 | 4.80 | 0.01 | -0.21% | 4.80 | 3 | 4.84 | 10 | 0.00 |
| 2015-09-21 | 1435 | 52007 | 26 | 242480 | 4.69 | 4.79 | 4.63 | 4.78 | 0.02 | -0.42% | 4.78 | 3 | 4.80 | 10 | 0.00 |
| 2015-09-22 | 1435 | 28345 | 33 | 133748 | 4.71 | 4.84 | 4.65 | 4.78 | 0.00 | 0% | 4.75 | 10 | 4.78 | 1 | 0.00 |
| 2015-09-23 | 1435 | 9002 | 6 | 43008 | 4.79 | 4.79 | 4.77 | 4.77 | 0.01 | -0.21% | 4.68 | 10 | 4.77 | 5 | 0.00 |
| 2015-09-24 | 1435 | 50035 | 22 | 234323 | 4.65 | 4.74 | 4.64 | 4.73 | 0.04 | -0.84% | 4.65 | 2 | 4.73 | 1 | 0.00 |
| 2015-09-25 | 1435 | 3019 | 10 | 14335 | 4.75 | 4.75 | 4.75 | 4.75 | 0.02 | 0.42% | 4.75 | 7 | 4.78 | 5 | 0.00 |
| 2015-09-30 | 1435 | 2189 | 12 | 10105 | 4.62 | 4.62 | 4.62 | 4.62 | 0.13 | -2.74% | 4.60 | 2 | 4.70 | 20 | 0.00 |
| 2015-10-01 | 1435 | 13309 | 9 | 63130 | 4.74 | 4.77 | 4.74 | 4.77 | 0.15 | 3.25% | 4.67 | 5 | 4.76 | 3 | 0.00 |
| 2015-10-02 | 1435 | 1003 | 4 | 4792 | 4.78 | 4.78 | 4.78 | 4.78 | 0.01 | 0.21% | 4.78 | 5 | 4.80 | 5 | 0.00 |
| 2015-10-05 | 1435 | 23007 | 14 | 110398 | 4.78 | 4.80 | 4.78 | 4.79 | 0.01 | 0.21% | 4.78 | 20 | 4.82 | 2 | 0.00 |
| 2015-10-06 | 1435 | 192000 | 69 | 965610 | 4.75 | 5.25 | 4.72 | 5.25 | 0.46 | 9.6% | 5.07 | 2 | 5.25 | 3 | 0.00 |
| 2015-10-07 | 1435 | 44500 | 25 | 226290 | 5.09 | 5.13 | 5.02 | 5.07 | 0.18 | -3.43% | 5.03 | 5 | 5.07 | 1 | 0.00 |
| 2015-10-08 | 1435 | 34004 | 20 | 168706 | 4.93 | 5.13 | 4.92 | 4.92 | 0.15 | -2.96% | 4.92 | 3 | 4.98 | 1 | 0.00 |
| 2015-10-12 | 1435 | 10010 | 9 | 48718 | 4.92 | 4.99 | 4.84 | 4.99 | 0.07 | 1.42% | 4.85 | 4 | 4.99 | 1 | 0.00 |
| 2015-10-13 | 1435 | 51001 | 19 | 252785 | 4.99 | 5.09 | 4.86 | 5.05 | 0.06 | 1.2% | 4.88 | 7 | 5.05 | 4 | 0.00 |
| 2015-10-14 | 1435 | 1005 | 6 | 5065 | 5.04 | 5.04 | 5.04 | 5.04 | 0.01 | -0.2% | 4.93 | 3 | 5.04 | 2 | 0.00 |
| 2015-10-15 | 1435 | 41010 | 25 | 203984 | 5.03 | 5.08 | 4.94 | 4.94 | 0.10 | -1.98% | 4.94 | 2 | 5.04 | 3 | 0.00 |
| 2015-10-16 | 1435 | 12004 | 9 | 59800 | 4.97 | 5.03 | 4.93 | 5.03 | 0.09 | 1.82% | 4.95 | 5 | 5.03 | 3 | 0.00 |
| 2015-10-19 | 1435 | 20002 | 9 | 100790 | 5.02 | 5.07 | 5.02 | 5.06 | 0.03 | 0.6% | 5.01 | 3 | 5.06 | 2 | 0.00 |
| 2015-10-20 | 1435 | 26002 | 15 | 131140 | 5.06 | 5.07 | 5.01 | 5.02 | 0.04 | -0.79% | 5.02 | 2 | 5.05 | 3 | 0.00 |
| 2015-10-21 | 1435 | 18069 | 18 | 90725 | 5.00 | 5.05 | 5.00 | 5.04 | 0.02 | 0.4% | 5.03 | 1 | 5.04 | 2 | 0.00 |
| 2015-10-22 | 1435 | 28398 | 17 | 140876 | 5.01 | 5.03 | 4.93 | 5.03 | 0.01 | -0.2% | 4.97 | 3 | 5.03 | 2 | 0.00 |
| 2015-10-23 | 1435 | 11948 | 11 | 59562 | 4.95 | 5.07 | 4.94 | 4.95 | 0.08 | -1.59% | 4.96 | 1 | 5.06 | 9 | 0.00 |
| 2015-10-26 | 1435 | 16530 | 20 | 81601 | 4.93 | 4.98 | 4.92 | 4.95 | 0.00 | 0% | 4.95 | 1 | 4.99 | 3 | 0.00 |
| 2015-10-27 | 1435 | 14023 | 32 | 70305 | 5.04 | 5.04 | 4.95 | 5.03 | 0.08 | 1.62% | 4.95 | 2 | 5.03 | 12 | 0.00 |
| 2015-10-28 | 1435 | 34110 | 18 | 169444 | 4.96 | 5.02 | 4.94 | 4.99 | 0.04 | -0.8% | 4.94 | 13 | 5.00 | 4 | 0.00 |
| 2015-10-29 | 1435 | 1002 | 3 | 5070 | 5.06 | 5.06 | 5.06 | 5.06 | 0.07 | 1.4% | 4.95 | 3 | 5.00 | 4 | 0.00 |
| 2015-10-30 | 1435 | 11013 | 17 | 54796 | 5.04 | 5.04 | 4.92 | 4.94 | 0.12 | -2.37% | 4.94 | 4 | 5.00 | 1 | 0.00 |
| 2015-11-02 | 1435 | 18008 | 6 | 89637 | 5.00 | 5.00 | 4.90 | 4.90 | 0.04 | -0.81% | 4.90 | 4 | 5.00 | 7 | 0.00 |
| 2015-11-03 | 1435 | 18001 | 7 | 90285 | 5.04 | 5.04 | 5.00 | 5.04 | 0.14 | 2.86% | 4.92 | 2 | 5.04 | 6 | 0.00 |
| 2015-11-04 | 1435 | 25266 | 20 | 127210 | 5.00 | 5.07 | 5.00 | 5.04 | 0.00 | 0% | 4.95 | 13 | 5.04 | 12 | 0.00 |
| 2015-11-05 | 1435 | 4001 | 4 | 20215 | 5.04 | 5.09 | 5.04 | 5.09 | 0.05 | 0.99% | 5.01 | 1 | 5.06 | 4 | 0.00 |
| 2015-11-06 | 1435 | 30003 | 18 | 149815 | 5.08 | 5.11 | 4.94 | 5.00 | 0.09 | -1.77% | 4.94 | 8 | 5.00 | 2 | 0.00 |
| 2015-11-09 | 1435 | 35013 | 19 | 175252 | 5.08 | 5.08 | 5.00 | 5.00 | 0.00 | 0% | 4.93 | 1 | 4.97 | 2 | 0.00 |
| 2015-11-10 | 1435 | 13003 | 10 | 64395 | 4.99 | 5.00 | 4.88 | 5.00 | 0.00 | 0% | 4.86 | 2 | 5.00 | 2 | 0.00 |
| 2015-11-11 | 1435 | 26207 | 19 | 129724 | 5.00 | 5.05 | 4.86 | 4.97 | 0.03 | -0.6% | 4.86 | 1 | 4.97 | 2 | 0.00 |
| 2015-11-12 | 1435 | 18824 | 15 | 93175 | 4.95 | 4.95 | 4.95 | 4.95 | 0.02 | -0.4% | 4.95 | 4 | 4.96 | 3 | 0.00 |
| 2015-11-13 | 1435 | 2013 | 11 | 9916 | 4.93 | 4.93 | 4.93 | 4.93 | 0.02 | -0.4% | 4.86 | 1 | 4.94 | 7 | 0.00 |
| 2015-11-16 | 1435 | 44005 | 26 | 205510 | 4.53 | 4.94 | 4.53 | 4.92 | 0.01 | -0.2% | 4.90 | 3 | 4.92 | 2 | 0.00 |
| 2015-11-17 | 1435 | 26003 | 14 | 126792 | 4.85 | 4.95 | 4.85 | 4.90 | 0.02 | -0.41% | 4.73 | 5 | 4.90 | 13 | 0.00 |
| 2015-11-18 | 1435 | 21008 | 18 | 101172 | 4.90 | 4.90 | 4.76 | 4.88 | 0.02 | -0.41% | 4.75 | 2 | 4.88 | 2 | 0.00 |
| 2015-11-19 | 1435 | 54997 | 42 | 258448 | 4.82 | 4.82 | 4.66 | 4.66 | 0.22 | -4.51% | 4.66 | 2 | 4.77 | 3 | 0.00 |
| 2015-11-20 | 1435 | 169011 | 47 | 771905 | 4.66 | 4.66 | 4.53 | 4.54 | 0.12 | -2.58% | 4.53 | 4 | 4.62 | 8 | 0.00 |
| 2015-11-23 | 1435 | 27009 | 28 | 123246 | 4.60 | 4.64 | 4.53 | 4.53 | 0.01 | -0.22% | 4.53 | 3 | 4.59 | 20 | 0.00 |
| 2015-11-24 | 1435 | 63011 | 36 | 289424 | 4.62 | 4.65 | 4.52 | 4.58 | 0.03 | 1.1% | 4.62 | 1 | 4.65 | 2 | 0.00 |
| 2015-11-25 | 1435 | 39004 | 20 | 175556 | 4.51 | 4.62 | 4.42 | 4.55 | 0.03 | -0.66% | 4.42 | 8 | 4.57 | 1 | 0.00 |
| 2015-11-26 | 1435 | 63272 | 25 | 286312 | 4.55 | 4.56 | 4.48 | 4.55 | 0.00 | 0% | 4.54 | 2 | 4.55 | 2 | 0.00 |
| 2015-11-27 | 1435 | 1881 | 13 | 8509 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0% | 4.47 | 2 | 4.58 | 2 | 0.00 |
| 2015-11-30 | 1435 | 24013 | 23 | 109292 | 4.59 | 4.59 | 4.55 | 4.55 | 0.00 | 0% | 4.43 | 1 | 4.57 | 1 | 0.00 |
| 2015-12-01 | 1435 | 27443 | 18 | 123880 | 4.50 | 4.59 | 4.45 | 4.58 | 0.03 | 0.66% | 4.48 | 5 | 4.57 | 1 | 0.00 |
| 2015-12-02 | 1435 | 27010 | 23 | 121880 | 4.58 | 4.58 | 4.45 | 4.46 | 0.12 | -2.62% | 4.46 | 13 | 4.55 | 3 | 0.00 |
| 2015-12-03 | 1435 | 15021 | 31 | 67804 | 4.46 | 4.53 | 4.46 | 4.52 | 0.06 | 1.35% | 4.49 | 1 | 4.50 | 10 | 0.00 |
| 2015-12-04 | 1435 | 8014 | 20 | 35916 | 4.56 | 4.56 | 4.43 | 4.54 | 0.02 | 0.44% | 4.48 | 3 | 4.54 | 3 | 0.00 |
| 2015-12-07 | 1435 | 22173 | 27 | 99972 | 4.57 | 4.57 | 4.45 | 4.55 | 0.01 | 0.22% | 4.48 | 5 | 4.55 | 5 | 0.00 |
| 2015-12-08 | 1435 | 38019 | 32 | 170218 | 4.55 | 4.55 | 4.45 | 4.51 | 0.04 | -0.88% | 4.45 | 4 | 4.51 | 1 | 0.00 |
| 2015-12-09 | 1435 | 6388 | 11 | 29003 | 4.50 | 4.63 | 4.50 | 4.55 | 0.04 | 0.89% | 4.45 | 5 | 4.55 | 2 | 0.00 |
| 2015-12-10 | 1435 | 12006 | 15 | 54875 | 4.61 | 4.61 | 4.50 | 4.57 | 0.02 | 0.44% | 4.46 | 5 | 4.58 | 11 | 0.00 |
| 2015-12-11 | 1435 | 28003 | 16 | 126322 | 4.59 | 4.59 | 4.46 | 4.54 | 0.03 | -0.66% | 4.42 | 2 | 4.53 | 3 | 0.00 |
| 2015-12-14 | 1435 | 34014 | 29 | 151847 | 4.47 | 4.52 | 4.43 | 4.47 | 0.07 | -1.54% | 4.47 | 1 | 4.48 | 4 | 0.00 |
| 2015-12-15 | 1435 | 7007 | 11 | 31268 | 4.43 | 4.48 | 4.43 | 4.45 | 0.02 | -0.45% | 4.43 | 6 | 4.47 | 9 | 0.00 |
| 2015-12-16 | 1435 | 8001 | 5 | 35724 | 4.45 | 4.48 | 4.45 | 4.48 | 0.03 | 0.67% | 4.43 | 4 | 4.48 | 1 | 0.00 |
| 2015-12-17 | 1435 | 113010 | 37 | 513203 | 4.50 | 4.65 | 4.50 | 4.62 | 0.14 | 3.12% | 4.56 | 1 | 4.60 | 1 | 0.00 |
| 2015-12-18 | 1435 | 63011 | 36 | 289424 | 4.62 | 4.65 | 4.52 | 4.65 | 0.03 | 0.65% | 4.62 | 1 | 4.65 | 2 | 0.00 |
| 2015-12-21 | 1435 | 51019 | 34 | 238017 | 4.65 | 4.69 | 4.65 | 4.66 | 0.01 | 0.22% | 4.65 | 5 | 4.70 | 1 | 0.00 |
| 2015-12-22 | 1435 | 185003 | 49 | 885202 | 4.76 | 4.87 | 4.75 | 4.80 | 0.14 | 3% | 4.78 | 3 | 4.86 | 4 | 0.00 |
| 2015-12-23 | 1435 | 58503 | 29 | 281834 | 4.80 | 4.86 | 4.77 | 4.80 | 0.00 | 0% | 4.80 | 5 | 4.86 | 5 | 0.00 |
| 2015-12-24 | 1435 | 12325 | 29 | 59702 | 4.88 | 4.88 | 4.72 | 4.85 | 0.05 | 1.04% | 4.82 | 2 | 4.88 | 7 | 0.00 |
| 2015-12-25 | 1435 | 271013 | 30 | 1308988 | 4.92 | 4.92 | 4.77 | 4.88 | 0.03 | 0.62% | 4.83 | 19 | 4.89 | 3 | 0.00 |
| 2015-12-28 | 1435 | 52302 | 50 | 256533 | 4.93 | 4.93 | 4.88 | 4.91 | 0.03 | 0.61% | 4.91 | 3 | 4.92 | 9 | 0.00 |
| 2015-12-29 | 1435 | 104007 | 45 | 516535 | 4.93 | 5.05 | 4.93 | 4.97 | 0.06 | 1.22% | 4.97 | 14 | 5.04 | 3 | 0.00 |
| 2015-12-30 | 1435 | 23020 | 17 | 114293 | 4.97 | 5.00 | 4.95 | 5.00 | 0.03 | 0.6% | 4.95 | 2 | 5.00 | 2 | 0.00 |
| 2015-12-31 | 1435 | 8004 | 9 | 40200 | 5.08 | 5.08 | 4.97 | 5.04 | 0.04 | 0.8% | 5.04 | 3 | 5.05 | 3 | 0.00 |