佳和(1449)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 | 3.86 0 0% | 3.84 -0.02 -0.52% | 3.84 0 0% | 3.80 -0.04 -1.04% | 4.00 0.2 5.26% | 3.80 -0.2 -5% | 3.96 0.16 4.21% | 3.97 0.01 0.25% | 3.93 -0.04 -1.01% | 3.86 -0.07 -1.78% | 3.90 0.04 1.04% | 3.88 -0.02 -0.51% | 3.90 0.02 0.52% | 3.87 -0.03 -0.77% | 3.83 -0.04 -1.03% | 3.89 0.06 1.57% | 3.84 -0.05 -1.29% | 3.96 0.12 3.13% | 3.97 0.01 0.25% | 3.9 | ||||||||||||
| 2 月 | 4.07 0.1 2.52% | 4.04 -0.03 -0.74% | 3.90 -0.14 -3.47% | 3.85 -0.05 -1.28% | 3.85 0 0% | 3.93 0.08 2.08% | 3.93 0 0% | 3.91 -0.02 -0.51% | 3.90 -0.01 -0.26% | 3.81 -0.09 -2.31% | 3.71 -0.1 -2.62% | 3.80 0.09 2.43% | 3.69 -0.11 -2.89% | 3.82 | ||||||||||||||||||
| 3 月 | 3.69 0 0% | 3.88 0.19 5.15% | 4.11 0.23 5.93% | 3.95 -0.16 -3.89% | 3.91 -0.04 -1.01% | 3.80 -0.11 -2.81% | 4.00 0.2 5.26% | 3.96 -0.04 -1% | 4.06 0.1 2.53% | 4.00 -0.06 -1.48% | 4.00 0 0% | 4.00 0 0% | 3.91 -0.09 -2.25% | 4.04 0.13 3.32% | 4.03 -0.01 -0.25% | 4.18 0.15 3.72% | 3.97 -0.21 -5.02% | 3.96 -0.01 -0.25% | 3.86 -0.1 -2.53% | 3.95 0.09 2.33% | 3.82 -0.13 -3.29% | 4.04 0.22 5.76% | 3.96 | |||||||||
| 4 月 | 4.32 0.28 6.93% | 4.62 0.3 6.94% | 4.94 0.32 6.93% | 5.28 0.34 6.88% | 5.64 0.36 6.82% | 6.03 0.39 6.91% | 6.04 0.01 0.17% | 5.62 -0.42 -6.95% | 5.80 0.18 3.2% | 5.50 -0.3 -5.17% | 5.65 0.15 2.73% | 5.53 -0.12 -2.12% | 5.70 0.17 3.07% | 5.70 0 0% | 6.09 0.39 6.84% | 6.10 0.01 0.16% | 6.52 0.42 6.89% | 6.97 0.45 6.9% | 7.45 0.48 6.89% | 7.97 0.52 6.98% | 5.96 | |||||||||||
| 5 月 | 8.52 0.55 6.9% | 7.93 -0.59 -6.92% | 7.61 -0.32 -4.04% | 7.19 -0.42 -5.52% | 6.69 -0.5 -6.95% | 6.25 -0.44 -6.58% | 6.68 0.43 6.88% | 7.14 0.46 6.89% | 7.63 0.49 6.86% | 7.10 -0.53 -6.95% | 7.00 -0.1 -1.41% | 6.77 -0.23 -3.29% | 6.80 0.03 0.44% | 6.70 -0.1 -1.47% | 6.47 -0.23 -3.43% | 6.14 -0.33 -5.1% | 6.14 0 0% | 6.06 -0.08 -1.3% | 6.48 0.42 6.93% | 6.76 0.28 4.32% | 6.84 | |||||||||||
| 6 月 | 6.76 0 0% | 6.56 -0.2 -2.96% | 6.50 -0.06 -0.91% | 6.35 -0.15 -2.31% | 6.24 -0.11 -1.73% | 6.20 -0.04 -0.64% | 6.00 -0.2 -3.23% | 6.03 0.03 0.5% | 5.64 -0.39 -6.47% | 6.20 0.56 9.93% | 6.82 0.62 10% | 7.50 0.68 9.97% | 8.25 0.75 10% | 8.56 0.31 3.76% | 8.20 -0.36 -4.21% | 7.60 -0.6 -7.32% | 8.36 0.76 10% | 8.36 0 0% | 8.37 0.01 0.12% | 8.10 -0.27 -3.23% | 8.00 -0.1 -1.23% | 7.23 | ||||||||||
| 7 月 | 8.13 0.13 1.63% | 7.91 -0.22 -2.71% | 8.01 0.1 1.26% | 8.13 0.12 1.5% | 7.85 -0.28 -3.44% | 7.20 -0.65 -8.28% | 7.63 0.43 5.97% | 7.76 0.13 1.7% | 7.50 -0.26 -3.35% | 7.07 -0.43 -5.73% | 6.86 -0.21 -2.97% | 6.89 0.03 0.44% | 6.66 -0.23 -3.34% | 6.44 -0.22 -3.3% | 6.44 0 0% | 6.79 0.35 5.43% | 6.55 -0.24 -3.53% | 6.11 -0.44 -6.72% | 6.16 0.05 0.82% | 6.23 0.07 1.14% | 6.40 0.17 2.73% | 6.20 -0.2 -3.13% | 7.06 | |||||||||
| 8 月 | 6.06 -0.14 -2.26% | 5.81 -0.25 -4.13% | 6.00 0.19 3.27% | 5.86 -0.14 -2.33% | 5.80 -0.06 -1.02% | 5.85 0.05 0.86% | 5.80 -0.05 -0.85% | 5.75 -0.05 -0.86% | 5.98 0.23 4% | 5.90 -0.08 -1.34% | 5.83 -0.07 -1.19% | 5.80 -0.03 -0.51% | 5.70 -0.1 -1.72% | 5.65 -0.05 -0.88% | 5.70 0.05 0.88% | 5.50 -0.2 -3.51% | 5.64 0.14 2.55% | 5.70 0.06 1.06% | 5.75 0.05 0.88% | 5.93 0.18 3.13% | 6.52 0.59 9.95% | 5.88 | ||||||||||
| 9 月 | 7.17 0.65 9.97% | 6.90 -0.27 -3.77% | 6.91 0.01 0.14% | 6.90 -0.01 -0.14% | 7.00 0.1 1.45% | 6.99 -0.01 -0.14% | 6.90 -0.09 -1.29% | 6.90 0 0% | 6.95 0.05 0.72% | 6.90 -0.05 -0.72% | 6.90 0 0% | 6.98 0.08 1.16% | 7.01 0.03 0.43% | 7.18 0.17 2.43% | 7.15 -0.03 -0.42% | 7.15 0 0% | 7.10 -0.05 -0.7% | 7.00 -0.1 -1.41% | 7.00 0 0% | 6.99 -0.01 -0.14% | 6.99 | |||||||||||
| 10 月 | 6.83 -0.16 -2.29% | 6.90 0.07 1.02% | 6.98 0.08 1.16% | 6.93 -0.05 -0.72% | 6.85 -0.08 -1.15% | 6.89 0.04 0.58% | 6.66 -0.23 -3.34% | 6.62 -0.04 -0.6% | 6.56 -0.06 -0.91% | 6.78 0.22 3.35% | 6.74 -0.04 -0.59% | 6.80 0.06 0.89% | 6.99 0.19 2.79% | 7.68 0.69 9.87% | 7.79 0.11 1.43% | 7.55 -0.24 -3.08% | 7.60 0.05 0.66% | 7.30 -0.3 -3.95% | 7.25 -0.05 -0.68% | 7.26 0.01 0.14% | 7.36 0.1 1.38% | 7.06 | ||||||||||
| 11 月 | 7.15 -0.21 -2.85% | 7.16 0.01 0.14% | 7.20 0.04 0.56% | 7.12 -0.08 -1.11% | 7.18 0.06 0.84% | 7.10 -0.08 -1.11% | 7.10 0 0% | 7.08 -0.02 -0.28% | 6.90 -0.18 -2.54% | 6.73 -0.17 -2.46% | 6.71 -0.02 -0.3% | 6.71 0 0% | 6.71 0 0% | 6.60 -0.11 -1.64% | 6.58 -0.02 -0.3% | 6.42 -0.16 -2.43% | 6.31 -0.11 -1.71% | 6.31 0 0% | 6.50 0.19 3.01% | 6.33 -0.17 -2.62% | 6.33 0 0% | 6.73 | ||||||||||
| 12 月 | 6.20 -0.13 -2.05% | 6.12 -0.08 -1.29% | 6.12 0 0% | 6.09 -0.03 -0.49% | 6.06 -0.03 -0.49% | 6.08 0.02 0.33% | 6.02 -0.06 -0.99% | 5.92 -0.1 -1.66% | 5.60 -0.32 -5.41% | 5.75 0.15 2.68% | 5.80 0.05 0.87% | 6.00 0.2 3.45% | 6.20 0.2 3.33% | 6.18 -0.02 -0.32% | 6.20 0.02 0.32% | 6.00 -0.2 -3.23% | 5.90 -0.1 -1.67% | 6.00 0.1 1.69% | 6.01 0.01 0.17% | 5.90 -0.11 -1.83% | 5.72 -0.18 -3.05% | 5.90 0.18 3.15% | 5.96 0.06 1.02% | 5.99 |
說明:最高漲幅:10%最低跌幅:-8.28% 最高價:8.56最低價:3.69平均價:6.01,灰色底表示週末,漲122天(24.99)元,跌149天(-22.78)元,平盤31天
10%=11,7%=19,6%=3,5%=5,4%=6,3%=20,2%=13,1%=29,0%=47,-0%=1,-1%=3,-2%=6,-3%=9,-4%=10,-5%=17,-6%=25,-7%=32,-8%=46,
| 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 | 1449 | 19291 | 11 | 71733 | 3.71 | 3.86 | 3.70 | 3.86 | 0.03 | 0% | 3.71 | 15 | 3.87 | 1 | 0.00 |
| 2015-01-06 | 1449 | 21555 | 13 | 79426 | 3.62 | 3.84 | 3.62 | 3.84 | 0.02 | -0.52% | 3.73 | 1 | 3.83 | 7 | 0.00 |
| 2015-01-07 | 1449 | 18531 | 11 | 68144 | 3.62 | 3.84 | 3.62 | 3.84 | 0.00 | 0% | 3.68 | 2 | 3.86 | 2 | 0.00 |
| 2015-01-08 | 1449 | 43646 | 11 | 167519 | 3.83 | 3.84 | 3.80 | 3.80 | 0.04 | -1.04% | 3.74 | 7 | 3.83 | 34 | 0.00 |
| 2015-01-12 | 1449 | 70434 | 17 | 269658 | 3.80 | 4.00 | 3.75 | 4.00 | 0.00 | 5.26% | 3.82 | 5 | 3.90 | 52 | 0.00 |
| 2015-01-13 | 1449 | 91693 | 19 | 348332 | 3.82 | 3.82 | 3.78 | 3.80 | 0.20 | -5% | 3.75 | 2 | 3.80 | 25 | 0.00 |
| 2015-01-14 | 1449 | 1291 | 7 | 5091 | 3.96 | 3.96 | 3.96 | 3.96 | 0.16 | 4.21% | 3.76 | 5 | 3.92 | 1 | 0.00 |
| 2015-01-15 | 1449 | 100823 | 24 | 389846 | 3.94 | 3.97 | 3.78 | 3.97 | 0.01 | 0.25% | 3.80 | 50 | 3.98 | 1 | 0.00 |
| 2015-01-16 | 1449 | 19381 | 15 | 73823 | 3.84 | 3.93 | 3.78 | 3.93 | 0.04 | -1.01% | 3.85 | 15 | 3.94 | 2 | 0.00 |
| 2015-01-19 | 1449 | 24072 | 21 | 93198 | 3.92 | 3.92 | 3.81 | 3.86 | 0.07 | -1.78% | 3.81 | 12 | 3.89 | 2 | 0.00 |
| 2015-01-20 | 1449 | 18299 | 11 | 69826 | 3.80 | 3.90 | 3.80 | 3.90 | 0.04 | 1.04% | 3.82 | 8 | 3.91 | 4 | 0.00 |
| 2015-01-21 | 1449 | 17694 | 32 | 68729 | 3.88 | 3.89 | 3.88 | 3.88 | 0.02 | -0.51% | 3.84 | 12 | 3.90 | 10 | 0.00 |
| 2015-01-22 | 1449 | 40276 | 17 | 157009 | 3.89 | 3.90 | 3.89 | 3.90 | 0.02 | 0.52% | 3.83 | 1 | 3.91 | 1 | 0.00 |
| 2015-01-23 | 1449 | 34626 | 36 | 137260 | 3.90 | 4.14 | 3.87 | 3.87 | 0.03 | -0.77% | 3.87 | 1 | 3.99 | 1 | 0.00 |
| 2015-01-26 | 1449 | 4668 | 10 | 17979 | 3.85 | 3.85 | 3.83 | 3.83 | 0.04 | -1.03% | 3.83 | 6 | 3.89 | 2 | 0.00 |
| 2015-01-27 | 1449 | 46602 | 23 | 180481 | 3.83 | 3.90 | 3.83 | 3.89 | 0.06 | 1.57% | 3.89 | 6 | 4.00 | 1 | 0.00 |
| 2015-01-28 | 1449 | 28857 | 22 | 110367 | 3.84 | 3.84 | 3.80 | 3.84 | 0.05 | -1.29% | 3.85 | 10 | 3.96 | 1 | 0.00 |
| 2015-01-29 | 1449 | 45368 | 21 | 177050 | 3.80 | 3.99 | 3.80 | 3.96 | 0.12 | 3.13% | 3.96 | 1 | 3.97 | 36 | 0.00 |
| 2015-01-30 | 1449 | 37008 | 15 | 146974 | 3.98 | 3.98 | 3.91 | 3.97 | 0.01 | 0.25% | 3.92 | 1 | 3.98 | 6 | 0.00 |
| 2015-02-02 | 1449 | 73404 | 12 | 286640 | 3.90 | 4.07 | 3.90 | 4.07 | 0.10 | 2.52% | 3.86 | 1 | 4.08 | 8 | 0.00 |
| 2015-02-03 | 1449 | 38515 | 17 | 152928 | 4.07 | 4.07 | 3.91 | 4.04 | 0.03 | -0.74% | 3.92 | 1 | 4.04 | 7 | 0.00 |
| 2015-02-04 | 1449 | 20031 | 12 | 80038 | 4.09 | 4.09 | 3.90 | 3.90 | 0.14 | -3.47% | 3.87 | 1 | 4.02 | 9 | 0.00 |
| 2015-02-05 | 1449 | 37416 | 13 | 145202 | 3.81 | 3.99 | 3.81 | 3.85 | 0.05 | -1.28% | 3.85 | 3 | 3.99 | 1 | 0.00 |
| 2015-02-06 | 1449 | 104661 | 30 | 388450 | 3.81 | 3.85 | 3.60 | 3.85 | 0.00 | 0% | 3.75 | 1 | 3.89 | 1 | 0.00 |
| 2015-02-09 | 1449 | 14631 | 8 | 55248 | 3.72 | 3.93 | 3.72 | 3.93 | 0.08 | 2.08% | 3.78 | 5 | 3.94 | 10 | 0.00 |
| 2015-02-10 | 1449 | 10646 | 8 | 40794 | 3.80 | 3.93 | 3.80 | 3.93 | 0.00 | 0% | 3.86 | 12 | 3.93 | 3 | 0.00 |
| 2015-02-11 | 1449 | 62799 | 25 | 244841 | 3.90 | 3.93 | 3.88 | 3.91 | 0.02 | -0.51% | 3.91 | 12 | 3.93 | 5 | 0.00 |
| 2015-02-12 | 1449 | 3523 | 5 | 13717 | 3.90 | 3.90 | 3.90 | 3.90 | 0.01 | -0.26% | 3.90 | 17 | 3.98 | 10 | 0.00 |
| 2015-02-13 | 1449 | 46667 | 12 | 180604 | 3.90 | 3.90 | 3.81 | 3.81 | 0.09 | -2.31% | 3.83 | 10 | 3.90 | 8 | 0.00 |
| 2015-02-24 | 1449 | 44352 | 18 | 158897 | 3.57 | 3.71 | 3.55 | 3.71 | 0.10 | -2.62% | 3.71 | 1 | 3.85 | 5 | 0.00 |
| 2015-02-25 | 1449 | 27293 | 15 | 103536 | 3.79 | 3.80 | 3.79 | 3.80 | 0.09 | 2.43% | 3.80 | 4 | 3.82 | 2 | 0.00 |
| 2015-02-26 | 1449 | 24373 | 16 | 94673 | 3.88 | 4.06 | 3.69 | 3.69 | 0.11 | -2.89% | 3.71 | 20 | 3.88 | 1 | 0.00 |
| 2015-03-02 | 1449 | 19630 | 23 | 72473 | 3.69 | 3.69 | 3.69 | 3.69 | 0.00 | 0% | 3.72 | 5 | 3.89 | 3 | 0.00 |
| 2015-03-03 | 1449 | 71776 | 24 | 280592 | 3.88 | 3.94 | 3.88 | 3.88 | 0.19 | 5.15% | 3.88 | 9 | 3.94 | 8 | 0.00 |
| 2015-03-04 | 1449 | 186287 | 64 | 761667 | 3.90 | 4.15 | 3.90 | 4.11 | 0.23 | 5.93% | 4.11 | 17 | 4.12 | 5 | 0.00 |
| 2015-03-05 | 1449 | 138805 | 61 | 564757 | 3.90 | 4.14 | 3.90 | 3.95 | 0.16 | -3.89% | 3.95 | 8 | 4.13 | 6 | 0.00 |
| 2015-03-06 | 1449 | 36019 | 33 | 141552 | 3.93 | 3.94 | 3.91 | 3.91 | 0.04 | -1.01% | 3.96 | 8 | 4.06 | 6 | 0.00 |
| 2015-03-09 | 1449 | 68433 | 38 | 266705 | 4.12 | 4.12 | 3.80 | 3.80 | 0.11 | -2.81% | 3.67 | 10 | 3.80 | 2 | 0.00 |
| 2015-03-10 | 1449 | 90765 | 32 | 363747 | 4.06 | 4.06 | 4.00 | 4.00 | 0.20 | 5.26% | 3.95 | 10 | 4.00 | 5 | 0.00 |
| 2015-03-11 | 1449 | 10753 | 28 | 42702 | 4.14 | 4.14 | 3.93 | 3.96 | 0.04 | -1% | 3.96 | 1 | 4.00 | 4 | 0.00 |
| 2015-03-12 | 1449 | 37402 | 27 | 149729 | 4.00 | 4.09 | 3.96 | 4.06 | 0.10 | 2.53% | 4.00 | 3 | 4.07 | 5 | 0.00 |
| 2015-03-13 | 1449 | 64726 | 19 | 256511 | 4.13 | 4.13 | 3.78 | 4.00 | 0.06 | -1.48% | 3.96 | 3 | 4.00 | 5 | 0.00 |
| 2015-03-16 | 1449 | 24111 | 19 | 94889 | 3.92 | 4.00 | 3.92 | 4.00 | 0.00 | 0% | 4.00 | 37 | 4.05 | 40 | 0.00 |
| 2015-03-17 | 1449 | 15933 | 14 | 63647 | 3.92 | 4.04 | 3.92 | 4.00 | 0.00 | 0% | 4.00 | 2 | 4.02 | 5 | 0.00 |
| 2015-03-18 | 1449 | 22269 | 19 | 87133 | 4.10 | 4.10 | 3.89 | 3.91 | 0.09 | -2.25% | 3.95 | 50 | 4.05 | 49 | 0.00 |
| 2015-03-19 | 1449 | 20081 | 15 | 80220 | 4.04 | 4.04 | 3.96 | 4.04 | 0.13 | 3.32% | 3.96 | 3 | 4.02 | 2 | 0.00 |
| 2015-03-20 | 1449 | 91065 | 32 | 367635 | 4.05 | 4.05 | 3.96 | 4.03 | 0.01 | -0.25% | 3.97 | 3 | 4.04 | 1 | 0.00 |
| 2015-03-23 | 1449 | 135262 | 51 | 554940 | 4.00 | 4.19 | 3.96 | 4.18 | 0.15 | 3.72% | 4.09 | 2 | 4.18 | 18 | 0.00 |
| 2015-03-24 | 1449 | 106422 | 22 | 426800 | 4.19 | 4.19 | 3.97 | 3.97 | 0.21 | -5.02% | 3.97 | 7 | 4.15 | 10 | 0.00 |
| 2015-03-25 | 1449 | 68567 | 23 | 272294 | 4.00 | 4.00 | 3.96 | 3.96 | 0.01 | -0.25% | 3.94 | 10 | 4.12 | 14 | 0.00 |
| 2015-03-26 | 1449 | 23299 | 10 | 86969 | 3.69 | 4.07 | 3.69 | 3.86 | 0.10 | -2.53% | 3.85 | 8 | 4.05 | 5 | 0.00 |
| 2015-03-27 | 1449 | 11896 | 11 | 46247 | 3.86 | 3.95 | 3.86 | 3.95 | 0.09 | 2.33% | 3.95 | 2 | 4.08 | 5 | 0.00 |
| 2015-03-30 | 1449 | 35010 | 48 | 138739 | 4.16 | 4.16 | 3.82 | 3.82 | 0.13 | -3.29% | 3.87 | 1 | 4.12 | 3 | 0.00 |
| 2015-03-31 | 1449 | 100867 | 29 | 402588 | 3.99 | 4.05 | 3.95 | 4.04 | 0.22 | 5.76% | 3.96 | 19 | 4.04 | 3 | 0.00 |
| 2015-04-01 | 1449 | 469530 | 77 | 2022454 | 4.20 | 4.32 | 4.20 | 4.32 | 0.28 | 6.93% | 4.32 | 212 | 0.00 | 0 | 0.00 |
| 2015-04-02 | 1449 | 53262 | 26 | 246063 | 4.62 | 4.62 | 4.62 | 4.62 | 0.30 | 6.94% | 4.62 | 1244 | 0.00 | 0 | 10.50 |
| 2015-04-07 | 1449 | 49268 | 24 | 243377 | 4.94 | 4.94 | 4.94 | 4.94 | 0.32 | 6.93% | 4.94 | 4920 | 0.00 | 0 | 11.23 |
| 2015-04-08 | 1449 | 37825 | 32 | 199709 | 5.28 | 5.28 | 5.28 | 5.28 | 0.34 | 6.88% | 5.28 | 9381 | 0.00 | 0 | 12.00 |
| 2015-04-09 | 1449 | 47407 | 22 | 267370 | 5.64 | 5.64 | 5.64 | 5.64 | 0.36 | 6.82% | 5.64 | 9563 | 0.00 | 0 | 12.82 |
| 2015-04-10 | 1449 | 143969 | 69 | 868120 | 6.03 | 6.03 | 6.03 | 6.03 | 0.39 | 6.91% | 6.03 | 6074 | 0.00 | 0 | 13.70 |
| 2015-04-13 | 1449 | 4469076 | 1394 | 27871400 | 6.45 | 6.45 | 5.66 | 6.04 | 0.01 | 0.17% | 6.04 | 9 | 6.15 | 3 | 13.73 |
| 2015-04-14 | 1449 | 906103 | 511 | 5184621 | 5.90 | 5.90 | 5.62 | 5.62 | 0.42 | -6.95% | 0.00 | 0 | 5.62 | 481 | 12.77 |
| 2015-04-15 | 1449 | 1583741 | 581 | 9042087 | 5.42 | 5.89 | 5.42 | 5.80 | 0.18 | 3.2% | 5.73 | 45 | 5.80 | 11 | 13.18 |
| 2015-04-16 | 1449 | 1055334 | 417 | 5879482 | 5.80 | 5.80 | 5.41 | 5.50 | 0.30 | -5.17% | 5.46 | 4 | 5.51 | 5 | 12.50 |
| 2015-04-17 | 1449 | 1001547 | 362 | 5678825 | 5.50 | 5.76 | 5.45 | 5.65 | 0.15 | 2.73% | 5.60 | 6 | 5.65 | 10 | 12.84 |
| 2015-04-20 | 1449 | 474155 | 298 | 2619246 | 5.45 | 5.64 | 5.42 | 5.53 | 0.12 | -2.12% | 5.53 | 7 | 5.55 | 10 | 12.57 |
| 2015-04-21 | 1449 | 769239 | 378 | 4405740 | 5.45 | 5.89 | 5.45 | 5.70 | 0.17 | 3.07% | 5.62 | 26 | 5.70 | 24 | 12.95 |
| 2015-04-22 | 1449 | 410356 | 260 | 2337627 | 5.55 | 5.80 | 5.55 | 5.70 | 0.00 | 0% | 5.65 | 3 | 5.70 | 2 | 12.95 |
| 2015-04-23 | 1449 | 1156450 | 391 | 6942385 | 5.75 | 6.09 | 5.75 | 6.09 | 0.39 | 6.84% | 6.09 | 77 | 0.00 | 0 | 13.84 |
| 2015-04-24 | 1449 | 877768 | 345 | 5303200 | 6.09 | 6.16 | 5.90 | 6.10 | 0.01 | 0.16% | 6.07 | 3 | 6.10 | 29 | 13.86 |
| 2015-04-27 | 1449 | 1171124 | 393 | 7579775 | 6.16 | 6.52 | 6.16 | 6.52 | 0.42 | 6.89% | 6.52 | 138 | 0.00 | 0 | 14.82 |
| 2015-04-28 | 1449 | 1629712 | 372 | 11286684 | 6.69 | 6.97 | 6.69 | 6.97 | 0.45 | 6.9% | 6.97 | 927 | 0.00 | 0 | 15.84 |
| 2015-04-29 | 1449 | 3624681 | 916 | 26618931 | 7.44 | 7.45 | 7.00 | 7.45 | 0.48 | 6.89% | 7.45 | 1085 | 0.00 | 0 | 16.93 |
| 2015-04-30 | 1449 | 1691685 | 464 | 13263859 | 7.59 | 7.97 | 7.55 | 7.97 | 0.52 | 6.98% | 7.97 | 886 | 0.00 | 0 | 18.11 |
| 2015-05-04 | 1449 | 3264811 | 941 | 27573951 | 8.52 | 8.52 | 8.00 | 8.52 | 0.55 | 6.9% | 8.52 | 97 | 0.00 | 0 | 19.36 |
| 2015-05-05 | 1449 | 2574764 | 836 | 21173656 | 8.52 | 8.99 | 7.93 | 7.93 | 0.59 | -6.92% | 7.93 | 268 | 8.10 | 4 | 18.02 |
| 2015-05-06 | 1449 | 1960713 | 723 | 15248226 | 7.68 | 8.35 | 7.44 | 7.61 | 0.32 | -4.04% | 7.61 | 2 | 7.75 | 1 | 17.30 |
| 2015-05-07 | 1449 | 1326559 | 456 | 9561753 | 7.15 | 7.42 | 7.10 | 7.19 | 0.42 | -5.52% | 7.12 | 59 | 7.19 | 28 | 16.34 |
| 2015-05-08 | 1449 | 1549436 | 464 | 10696521 | 7.25 | 7.42 | 6.69 | 6.69 | 0.50 | -6.95% | 0.00 | 0 | 6.69 | 29 | 15.20 |
| 2015-05-11 | 1449 | 1213068 | 353 | 7804218 | 6.70 | 6.99 | 6.23 | 6.25 | 0.44 | -6.58% | 6.25 | 7 | 6.27 | 10 | 14.20 |
| 2015-05-12 | 1449 | 1114099 | 352 | 7141008 | 6.25 | 6.68 | 6.01 | 6.68 | 0.43 | 6.88% | 6.68 | 398 | 0.00 | 0 | 15.18 |
| 2015-05-13 | 1449 | 833160 | 232 | 5844049 | 6.76 | 7.14 | 6.74 | 7.14 | 0.46 | 6.89% | 7.14 | 1137 | 0.00 | 0 | 16.23 |
| 2015-05-14 | 1449 | 1997865 | 490 | 15213697 | 7.63 | 7.63 | 7.41 | 7.63 | 0.49 | 6.86% | 7.63 | 519 | 0.00 | 0 | 17.34 |
| 2015-05-15 | 1449 | 2006123 | 639 | 14665421 | 7.73 | 7.98 | 7.10 | 7.10 | 0.53 | -6.95% | 0.00 | 0 | 7.10 | 37 | 10.14 |
| 2015-05-18 | 1449 | 1103431 | 386 | 7634387 | 7.10 | 7.20 | 6.62 | 7.00 | 0.10 | -1.41% | 7.00 | 16 | 7.08 | 3 | 10.00 |
| 2015-05-19 | 1449 | 761917 | 295 | 5380372 | 6.89 | 7.35 | 6.71 | 6.77 | 0.23 | -3.29% | 6.77 | 18 | 6.86 | 2 | 9.67 |
| 2015-05-20 | 1449 | 720674 | 184 | 4870683 | 6.77 | 6.97 | 6.63 | 6.80 | 0.03 | 0.44% | 6.76 | 6 | 6.80 | 5 | 9.71 |
| 2015-05-21 | 1449 | 442422 | 178 | 3008358 | 6.80 | 6.97 | 6.65 | 6.70 | 0.10 | -1.47% | 6.69 | 10 | 6.70 | 11 | 9.57 |
| 2015-05-22 | 1449 | 422385 | 188 | 2760861 | 6.73 | 6.80 | 6.41 | 6.47 | 0.23 | -3.43% | 6.45 | 15 | 6.48 | 2 | 9.24 |
| 2015-05-25 | 1449 | 611143 | 217 | 3790167 | 6.47 | 6.47 | 6.07 | 6.14 | 0.33 | -5.1% | 6.14 | 7 | 6.15 | 6 | 8.77 |
| 2015-05-26 | 1449 | 325173 | 164 | 2006873 | 6.14 | 6.27 | 6.10 | 6.14 | 0.00 | 0% | 6.14 | 4 | 6.17 | 5 | 8.77 |
| 2015-05-27 | 1449 | 454087 | 175 | 2756605 | 6.14 | 6.21 | 6.00 | 6.06 | 0.08 | -1.3% | 6.05 | 9 | 6.11 | 4 | 8.66 |
| 2015-05-28 | 1449 | 399176 | 164 | 2524551 | 6.10 | 6.48 | 6.06 | 6.48 | 0.42 | 6.93% | 6.48 | 543 | 0.00 | 0 | 9.26 |
| 2015-05-29 | 1449 | 845060 | 303 | 5760751 | 6.93 | 6.93 | 6.68 | 6.76 | 0.28 | 4.32% | 6.73 | 10 | 6.76 | 6 | 9.66 |
| 2015-06-01 | 1449 | 472942 | 169 | 3090046 | 6.70 | 6.76 | 6.32 | 6.76 | 0.00 | 0% | 6.75 | 2 | 6.76 | 1 | 9.66 |
| 2015-06-02 | 1449 | 302412 | 150 | 2019251 | 6.69 | 6.88 | 6.52 | 6.56 | 0.20 | -2.96% | 6.55 | 16 | 6.68 | 2 | 9.37 |
| 2015-06-03 | 1449 | 235784 | 117 | 1535889 | 6.57 | 6.64 | 6.35 | 6.50 | 0.06 | -0.91% | 6.50 | 9 | 6.57 | 5 | 9.29 |
| 2015-06-04 | 1449 | 384650 | 142 | 2493005 | 6.41 | 6.70 | 6.35 | 6.35 | 0.15 | -2.31% | 6.35 | 8 | 6.36 | 2 | 9.07 |
| 2015-06-05 | 1449 | 232035 | 102 | 1444244 | 6.31 | 6.35 | 6.11 | 6.24 | 0.11 | -1.73% | 6.20 | 21 | 6.24 | 1 | 8.91 |
| 2015-06-08 | 1449 | 131914 | 57 | 825514 | 6.24 | 6.42 | 6.20 | 6.20 | 0.04 | -0.64% | 6.20 | 8 | 6.24 | 1 | 8.86 |
| 2015-06-09 | 1449 | 474535 | 135 | 2909053 | 6.20 | 6.32 | 6.00 | 6.00 | 0.20 | -3.23% | 6.00 | 28 | 6.10 | 5 | 8.57 |
| 2015-06-10 | 1449 | 124593 | 70 | 758688 | 6.00 | 6.20 | 6.00 | 6.03 | 0.03 | 0.5% | 6.03 | 2 | 6.12 | 24 | 8.61 |
| 2015-06-11 | 1449 | 459779 | 138 | 2668213 | 6.15 | 6.17 | 5.63 | 5.64 | 0.39 | -6.47% | 5.64 | 4 | 5.65 | 2 | 8.06 |
| 2015-06-12 | 1449 | 268143 | 112 | 1607074 | 5.66 | 6.20 | 5.66 | 6.20 | 0.56 | 9.93% | 6.20 | 276 | 0.00 | 0 | 8.86 |
| 2015-06-15 | 1449 | 1120374 | 274 | 7628698 | 6.80 | 6.82 | 6.61 | 6.82 | 0.62 | 10% | 6.82 | 805 | 0.00 | 0 | 9.74 |
| 2015-06-16 | 1449 | 2376947 | 657 | 17732299 | 7.40 | 7.50 | 7.20 | 7.50 | 0.68 | 9.97% | 7.50 | 634 | 0.00 | 0 | 10.71 |
| 2015-06-17 | 1449 | 2026048 | 549 | 16626966 | 8.20 | 8.25 | 8.00 | 8.25 | 0.75 | 10% | 8.25 | 984 | 0.00 | 0 | 11.79 |
| 2015-06-18 | 1449 | 3669035 | 956 | 31927013 | 9.00 | 9.07 | 8.25 | 8.56 | 0.31 | 3.76% | 8.56 | 3 | 8.60 | 29 | 12.23 |
| 2015-06-22 | 1449 | 1508354 | 470 | 12184012 | 8.66 | 8.66 | 7.72 | 8.20 | 0.36 | -4.21% | 8.20 | 4 | 8.25 | 2 | 11.71 |
| 2015-06-23 | 1449 | 794417 | 339 | 6196356 | 8.25 | 8.25 | 7.50 | 7.60 | 0.60 | -7.32% | 7.51 | 7 | 7.60 | 11 | 10.86 |
| 2015-06-24 | 1449 | 798320 | 350 | 6514086 | 7.80 | 8.36 | 7.80 | 8.36 | 0.76 | 10% | 8.36 | 143 | 0.00 | 0 | 11.94 |
| 2015-06-25 | 1449 | 1108855 | 502 | 9647656 | 9.19 | 9.19 | 8.05 | 8.36 | 0.00 | 0% | 8.36 | 6 | 8.43 | 1 | 11.94 |
| 2015-06-26 | 1449 | 475055 | 241 | 4051060 | 8.36 | 8.80 | 8.35 | 8.37 | 0.01 | 0.12% | 8.37 | 6 | 8.39 | 2 | 11.96 |
| 2015-06-29 | 1449 | 378865 | 172 | 3049493 | 8.10 | 8.50 | 7.70 | 8.10 | 0.27 | -3.23% | 8.05 | 7 | 8.10 | 68 | 11.57 |
| 2015-06-30 | 1449 | 381072 | 149 | 3003230 | 7.50 | 8.10 | 7.50 | 8.00 | 0.10 | -1.23% | 8.00 | 3 | 8.01 | 20 | 11.43 |
| 2015-07-01 | 1449 | 302477 | 141 | 2508029 | 8.11 | 8.45 | 8.11 | 8.13 | 0.13 | 1.63% | 8.13 | 2 | 8.17 | 9 | 11.61 |
| 2015-07-02 | 1449 | 307216 | 155 | 2461654 | 8.20 | 8.35 | 7.82 | 7.91 | 0.22 | -2.71% | 7.90 | 33 | 7.91 | 23 | 11.30 |
| 2015-07-03 | 1449 | 357191 | 161 | 2808235 | 7.50 | 8.35 | 7.50 | 8.01 | 0.10 | 1.26% | 8.01 | 20 | 8.10 | 10 | 11.44 |
| 2015-07-06 | 1449 | 372496 | 164 | 3027882 | 8.03 | 8.28 | 8.02 | 8.13 | 0.12 | 1.5% | 8.08 | 9 | 8.13 | 61 | 11.61 |
| 2015-07-07 | 1449 | 549246 | 219 | 4362198 | 8.09 | 8.35 | 7.70 | 7.85 | 0.28 | -3.44% | 7.85 | 10 | 7.86 | 3 | 11.21 |
| 2015-07-08 | 1449 | 527401 | 203 | 3914466 | 7.90 | 7.90 | 7.10 | 7.20 | 0.65 | -8.28% | 7.20 | 39 | 7.25 | 10 | 10.29 |
| 2015-07-09 | 1449 | 638223 | 260 | 4687121 | 7.30 | 7.92 | 6.61 | 7.63 | 0.43 | 5.97% | 7.60 | 3 | 7.66 | 5 | 10.90 |
| 2015-07-13 | 1449 | 215704 | 112 | 1679087 | 7.70 | 8.10 | 7.66 | 7.76 | 0.13 | 1.7% | 7.72 | 9 | 7.76 | 2 | 11.09 |
| 2015-07-14 | 1449 | 269603 | 123 | 2033968 | 7.76 | 7.76 | 7.50 | 7.50 | 0.26 | -3.35% | 7.50 | 2 | 7.59 | 3 | 10.71 |
| 2015-07-15 | 1449 | 534504 | 182 | 3854721 | 7.51 | 7.51 | 7.01 | 7.07 | 0.43 | -5.73% | 7.07 | 12 | 7.08 | 3 | 10.10 |
| 2015-07-16 | 1449 | 506743 | 153 | 3486997 | 7.07 | 7.07 | 6.71 | 6.86 | 0.21 | -2.97% | 6.86 | 17 | 6.88 | 30 | 9.80 |
| 2015-07-17 | 1449 | 278320 | 103 | 1937433 | 7.00 | 7.10 | 6.88 | 6.89 | 0.03 | 0.44% | 6.89 | 3 | 6.90 | 3 | 9.84 |
| 2015-07-20 | 1449 | 264382 | 112 | 1791712 | 7.00 | 7.00 | 6.66 | 6.66 | 0.23 | -3.34% | 6.66 | 12 | 6.73 | 2 | 9.51 |
| 2015-07-21 | 1449 | 478284 | 170 | 3126892 | 6.70 | 6.90 | 6.40 | 6.44 | 0.22 | -3.3% | 6.44 | 2 | 6.59 | 3 | 9.20 |
| 2015-07-22 | 1449 | 205159 | 74 | 1306826 | 6.40 | 6.44 | 6.30 | 6.44 | 0.00 | 0% | 6.41 | 5 | 6.44 | 33 | 9.20 |
| 2015-07-23 | 1449 | 409869 | 126 | 2665383 | 6.44 | 6.79 | 6.36 | 6.79 | 0.35 | 5.43% | 6.40 | 12 | 6.81 | 1 | 9.70 |
| 2015-07-24 | 1449 | 229181 | 98 | 1504681 | 6.56 | 6.73 | 6.50 | 6.55 | 0.24 | -3.53% | 6.53 | 10 | 6.55 | 21 | 9.36 |
| 2015-07-27 | 1449 | 445110 | 171 | 2785138 | 6.49 | 6.51 | 6.11 | 6.11 | 0.44 | -6.72% | 6.11 | 16 | 6.14 | 15 | 8.73 |
| 2015-07-28 | 1449 | 316492 | 125 | 1937399 | 6.11 | 6.20 | 6.02 | 6.16 | 0.05 | 0.82% | 6.13 | 1 | 6.16 | 53 | 8.80 |
| 2015-07-29 | 1449 | 511248 | 124 | 3188819 | 6.10 | 6.40 | 6.10 | 6.23 | 0.07 | 1.14% | 6.22 | 70 | 6.25 | 11 | 8.90 |
| 2015-07-30 | 1449 | 177000 | 72 | 1141030 | 6.25 | 6.50 | 6.25 | 6.40 | 0.17 | 2.73% | 6.38 | 13 | 6.40 | 8 | 9.14 |
| 2015-07-31 | 1449 | 155433 | 62 | 972923 | 6.40 | 6.44 | 6.20 | 6.20 | 0.20 | -3.13% | 6.19 | 1 | 6.20 | 7 | 8.86 |
| 2015-08-03 | 1449 | 197000 | 64 | 1210840 | 6.39 | 6.39 | 6.06 | 6.06 | 0.14 | -2.26% | 6.06 | 14 | 6.12 | 11 | 8.66 |
| 2015-08-04 | 1449 | 293056 | 110 | 1767336 | 6.01 | 6.18 | 5.80 | 5.81 | 0.25 | -4.13% | 5.81 | 5 | 6.02 | 10 | 8.30 |
| 2015-08-05 | 1449 | 238761 | 105 | 1422937 | 5.85 | 6.25 | 5.80 | 6.00 | 0.19 | 3.27% | 5.87 | 18 | 6.00 | 15 | 8.57 |
| 2015-08-06 | 1449 | 78523 | 51 | 466148 | 6.04 | 6.17 | 5.86 | 5.86 | 0.14 | -2.33% | 5.86 | 12 | 5.90 | 5 | 8.37 |
| 2015-08-07 | 1449 | 467004 | 137 | 2618913 | 5.80 | 5.97 | 5.41 | 5.80 | 0.06 | -1.02% | 5.68 | 6 | 5.80 | 41 | 8.29 |
| 2015-08-10 | 1449 | 257679 | 92 | 1518722 | 5.61 | 6.00 | 5.61 | 5.85 | 0.05 | 0.86% | 5.78 | 5 | 5.85 | 2 | 8.36 |
| 2015-08-11 | 1449 | 192772 | 93 | 1145718 | 5.86 | 6.20 | 5.80 | 5.80 | 0.05 | -0.85% | 5.77 | 5 | 5.80 | 4 | 8.29 |
| 2015-08-12 | 1449 | 160416 | 65 | 935025 | 5.70 | 5.94 | 5.70 | 5.75 | 0.05 | -0.86% | 5.75 | 9 | 5.79 | 1 | 8.21 |
| 2015-08-13 | 1449 | 285001 | 120 | 1717505 | 5.77 | 6.18 | 5.77 | 5.98 | 0.23 | 4% | 5.98 | 12 | 6.00 | 39 | 8.54 |
| 2015-08-14 | 1449 | 176500 | 60 | 1037499 | 5.90 | 5.99 | 5.80 | 5.90 | 0.08 | -1.34% | 5.87 | 12 | 5.90 | 4 | 0.00 |
| 2015-08-17 | 1449 | 146438 | 68 | 853767 | 5.82 | 5.88 | 5.80 | 5.83 | 0.07 | -1.19% | 5.82 | 10 | 5.83 | 6 | 0.00 |
| 2015-08-18 | 1449 | 147136 | 59 | 855066 | 5.86 | 5.86 | 5.76 | 5.80 | 0.03 | -0.51% | 5.80 | 7 | 5.81 | 2 | 0.00 |
| 2015-08-19 | 1449 | 184004 | 85 | 1057111 | 5.85 | 5.85 | 5.66 | 5.70 | 0.10 | -1.72% | 5.70 | 1 | 5.73 | 2 | 0.00 |
| 2015-08-20 | 1449 | 171605 | 69 | 968070 | 5.72 | 5.85 | 5.50 | 5.65 | 0.05 | -0.88% | 5.60 | 18 | 5.65 | 11 | 0.00 |
| 2015-08-21 | 1449 | 289709 | 110 | 1625160 | 5.70 | 5.72 | 5.50 | 5.70 | 0.05 | 0.88% | 5.69 | 21 | 5.70 | 16 | 0.00 |
| 2015-08-24 | 1449 | 406607 | 118 | 2242366 | 5.70 | 5.75 | 5.30 | 5.50 | 0.20 | -3.51% | 5.50 | 14 | 5.57 | 3 | 0.00 |
| 2015-08-25 | 1449 | 235202 | 83 | 1305348 | 5.40 | 5.70 | 5.40 | 5.64 | 0.14 | 2.55% | 5.64 | 6 | 5.65 | 3 | 0.00 |
| 2015-08-26 | 1449 | 33002 | 22 | 187760 | 5.64 | 5.85 | 5.53 | 5.70 | 0.06 | 1.06% | 5.66 | 2 | 5.70 | 8 | 0.00 |
| 2015-08-27 | 1449 | 106711 | 62 | 617088 | 5.74 | 5.90 | 5.72 | 5.75 | 0.05 | 0.88% | 5.74 | 3 | 5.75 | 12 | 0.00 |
| 2015-08-28 | 1449 | 602159 | 144 | 3618871 | 5.87 | 6.24 | 5.76 | 5.93 | 0.18 | 3.13% | 5.91 | 3 | 5.93 | 67 | 0.00 |
| 2015-08-31 | 1449 | 181388 | 65 | 1169639 | 6.29 | 6.52 | 6.29 | 6.52 | 0.59 | 9.95% | 6.52 | 739 | 0.00 | 0 | 0.00 |
| 2015-09-01 | 1449 | 307955 | 74 | 2208032 | 7.17 | 7.17 | 7.17 | 7.17 | 0.65 | 9.97% | 7.17 | 1821 | 0.00 | 0 | 0.00 |
| 2015-09-02 | 1449 | 907460 | 267 | 6213505 | 6.46 | 7.20 | 6.46 | 6.90 | 0.27 | -3.77% | 6.90 | 59 | 7.00 | 22 | 0.00 |
| 2015-09-03 | 1449 | 408402 | 153 | 2805763 | 6.85 | 7.29 | 6.63 | 6.91 | 0.01 | 0.14% | 6.91 | 5 | 7.00 | 2 | 0.00 |
| 2015-09-04 | 1449 | 310080 | 84 | 2156981 | 6.67 | 7.14 | 6.67 | 6.90 | 0.01 | -0.14% | 6.89 | 130 | 7.09 | 9 | 0.00 |
| 2015-09-07 | 1449 | 293943 | 60 | 2039605 | 6.98 | 7.00 | 6.70 | 7.00 | 0.10 | 1.45% | 6.83 | 4 | 7.00 | 45 | 0.00 |
| 2015-09-08 | 1449 | 214562 | 62 | 1487835 | 7.05 | 7.05 | 6.80 | 6.99 | 0.01 | -0.14% | 6.80 | 18 | 7.00 | 16 | 0.00 |
| 2015-09-09 | 1449 | 211939 | 73 | 1477924 | 7.00 | 7.07 | 6.87 | 6.90 | 0.09 | -1.29% | 6.90 | 21 | 6.95 | 4 | 0.00 |
| 2015-09-10 | 1449 | 173633 | 52 | 1216644 | 6.77 | 7.09 | 6.77 | 6.90 | 0.00 | 0% | 6.95 | 10 | 6.98 | 4 | 0.00 |
| 2015-09-11 | 1449 | 156325 | 66 | 1090919 | 6.90 | 7.03 | 6.90 | 6.95 | 0.05 | 0.72% | 6.95 | 1 | 6.96 | 4 | 0.00 |
| 2015-09-14 | 1449 | 191006 | 56 | 1312076 | 6.80 | 7.00 | 6.60 | 6.90 | 0.05 | -0.72% | 6.90 | 15 | 6.94 | 15 | 0.00 |
| 2015-09-15 | 1449 | 190280 | 50 | 1307283 | 6.90 | 6.99 | 6.80 | 6.90 | 0.00 | 0% | 6.86 | 5 | 6.93 | 6 | 0.00 |
| 2015-09-16 | 1449 | 225437 | 74 | 1575340 | 6.98 | 7.05 | 6.90 | 6.98 | 0.08 | 1.16% | 6.98 | 5 | 7.04 | 15 | 0.00 |
| 2015-09-17 | 1449 | 441919 | 101 | 3103754 | 7.00 | 7.14 | 6.98 | 7.01 | 0.03 | 0.43% | 7.01 | 9 | 7.09 | 5 | 0.00 |
| 2015-09-18 | 1449 | 435966 | 139 | 3108552 | 6.90 | 7.29 | 6.90 | 7.18 | 0.17 | 2.43% | 7.18 | 1 | 7.21 | 1 | 0.00 |
| 2015-09-21 | 1449 | 240832 | 80 | 1725782 | 7.04 | 7.36 | 7.04 | 7.15 | 0.03 | -0.42% | 7.15 | 2 | 7.18 | 10 | 0.00 |
| 2015-09-22 | 1449 | 318679 | 95 | 2268138 | 7.20 | 7.27 | 7.06 | 7.15 | 0.00 | 0% | 7.15 | 2 | 7.16 | 5 | 0.00 |
| 2015-09-23 | 1449 | 203326 | 62 | 1431936 | 7.10 | 7.15 | 6.95 | 7.10 | 0.05 | -0.7% | 7.05 | 4 | 7.10 | 31 | 0.00 |
| 2015-09-24 | 1449 | 95210 | 31 | 669284 | 7.10 | 7.14 | 6.95 | 7.00 | 0.10 | -1.41% | 7.00 | 1 | 7.11 | 1 | 0.00 |
| 2015-09-25 | 1449 | 460002 | 81 | 3221043 | 7.16 | 7.16 | 6.95 | 7.00 | 0.00 | 0% | 6.98 | 18 | 7.00 | 107 | 0.00 |
| 2015-09-30 | 1449 | 261266 | 70 | 1812510 | 7.00 | 7.12 | 6.80 | 6.99 | 0.01 | -0.14% | 6.99 | 7 | 7.00 | 5 | 0.00 |
| 2015-10-01 | 1449 | 291226 | 71 | 2000463 | 6.99 | 7.00 | 6.82 | 6.83 | 0.16 | -2.29% | 6.83 | 2 | 6.89 | 1 | 0.00 |
| 2015-10-02 | 1449 | 96199 | 44 | 659897 | 6.83 | 7.00 | 6.80 | 6.90 | 0.07 | 1.02% | 6.83 | 10 | 6.90 | 2 | 0.00 |
| 2015-10-05 | 1449 | 86597 | 38 | 600071 | 6.90 | 6.98 | 6.90 | 6.98 | 0.08 | 1.16% | 6.90 | 5 | 6.98 | 1 | 0.00 |
| 2015-10-06 | 1449 | 162000 | 42 | 1105867 | 7.04 | 7.04 | 6.70 | 6.93 | 0.05 | -0.72% | 6.93 | 1 | 6.94 | 5 | 0.00 |
| 2015-10-07 | 1449 | 60000 | 16 | 412060 | 6.90 | 6.90 | 6.82 | 6.85 | 0.08 | -1.15% | 6.85 | 4 | 6.89 | 1 | 0.00 |
| 2015-10-08 | 1449 | 87092 | 33 | 590157 | 6.75 | 6.89 | 6.72 | 6.89 | 0.04 | 0.58% | 6.80 | 5 | 6.89 | 4 | 0.00 |
| 2015-10-12 | 1449 | 374969 | 84 | 2532143 | 6.89 | 6.89 | 6.65 | 6.66 | 0.23 | -3.34% | 6.66 | 12 | 6.75 | 1 | 0.00 |
| 2015-10-13 | 1449 | 62402 | 29 | 414521 | 6.71 | 6.71 | 6.61 | 6.62 | 0.04 | -0.6% | 6.62 | 2 | 6.67 | 5 | 0.00 |
| 2015-10-14 | 1449 | 151135 | 48 | 998180 | 6.60 | 6.74 | 6.56 | 6.56 | 0.06 | -0.91% | 6.56 | 4 | 6.64 | 1 | 0.00 |
| 2015-10-15 | 1449 | 222545 | 91 | 1490272 | 6.56 | 6.78 | 6.56 | 6.78 | 0.22 | 3.35% | 6.77 | 1 | 6.78 | 20 | 0.00 |
| 2015-10-16 | 1449 | 103024 | 59 | 690293 | 6.78 | 6.78 | 6.65 | 6.74 | 0.04 | -0.59% | 6.70 | 15 | 6.74 | 10 | 0.00 |
| 2015-10-19 | 1449 | 82234 | 43 | 564339 | 6.90 | 6.98 | 6.75 | 6.80 | 0.06 | 0.89% | 6.78 | 3 | 6.80 | 6 | 0.00 |
| 2015-10-20 | 1449 | 160047 | 68 | 1106392 | 6.80 | 6.99 | 6.80 | 6.99 | 0.19 | 2.79% | 6.82 | 2 | 7.00 | 29 | 0.00 |
| 2015-10-21 | 1449 | 387598 | 108 | 2881760 | 7.00 | 7.68 | 6.85 | 7.68 | 0.69 | 9.87% | 7.68 | 76 | 0.00 | 0 | 0.00 |
| 2015-10-22 | 1449 | 519507 | 199 | 4015229 | 7.80 | 7.90 | 7.55 | 7.79 | 0.11 | 1.43% | 7.66 | 1 | 7.79 | 15 | 0.00 |
| 2015-10-23 | 1449 | 412934 | 98 | 3089387 | 7.79 | 7.80 | 7.33 | 7.55 | 0.24 | -3.08% | 7.45 | 4 | 7.56 | 10 | 0.00 |
| 2015-10-26 | 1449 | 607126 | 88 | 4664608 | 7.70 | 7.72 | 7.47 | 7.60 | 0.05 | 0.66% | 7.59 | 3 | 7.60 | 26 | 0.00 |
| 2015-10-27 | 1449 | 73969 | 46 | 547096 | 7.50 | 7.50 | 7.30 | 7.30 | 0.30 | -3.95% | 7.30 | 13 | 7.46 | 2 | 0.00 |
| 2015-10-28 | 1449 | 54442 | 27 | 393476 | 7.30 | 7.35 | 7.12 | 7.25 | 0.05 | -0.68% | 7.25 | 1 | 7.31 | 5 | 0.00 |
| 2015-10-29 | 1449 | 97657 | 49 | 700354 | 7.30 | 7.30 | 7.10 | 7.26 | 0.01 | 0.14% | 7.26 | 1 | 7.27 | 6 | 0.00 |
| 2015-10-30 | 1449 | 79005 | 40 | 577175 | 7.49 | 7.49 | 7.19 | 7.36 | 0.10 | 1.38% | 7.25 | 1 | 7.36 | 2 | 0.00 |
| 2015-11-02 | 1449 | 34015 | 21 | 242176 | 7.36 | 7.36 | 7.00 | 7.15 | 0.21 | -2.85% | 7.07 | 5 | 7.15 | 5 | 0.00 |
| 2015-11-03 | 1449 | 81955 | 32 | 585342 | 7.25 | 7.35 | 7.12 | 7.16 | 0.01 | 0.14% | 7.16 | 1 | 7.20 | 1 | 0.00 |
| 2015-11-04 | 1449 | 80293 | 46 | 576681 | 7.16 | 7.25 | 7.11 | 7.20 | 0.04 | 0.56% | 7.11 | 3 | 7.20 | 13 | 0.00 |
| 2015-11-05 | 1449 | 58093 | 21 | 417001 | 7.20 | 7.20 | 7.12 | 7.12 | 0.08 | -1.11% | 7.15 | 5 | 7.18 | 1 | 0.00 |
| 2015-11-06 | 1449 | 107457 | 29 | 766109 | 7.20 | 7.20 | 7.02 | 7.18 | 0.06 | 0.84% | 7.10 | 5 | 7.16 | 1 | 0.00 |
| 2015-11-09 | 1449 | 66227 | 41 | 466389 | 7.20 | 7.30 | 6.70 | 7.10 | 0.08 | -1.11% | 6.91 | 2 | 7.14 | 1 | 0.00 |
| 2015-11-10 | 1449 | 37003 | 16 | 263181 | 7.30 | 7.30 | 7.01 | 7.10 | 0.00 | 0% | 7.10 | 10 | 7.14 | 1 | 0.00 |
| 2015-11-11 | 1449 | 118007 | 31 | 828566 | 7.10 | 7.15 | 6.95 | 7.08 | 0.02 | -0.28% | 7.08 | 1 | 7.15 | 5 | 0.00 |
| 2015-11-12 | 1449 | 129046 | 44 | 886528 | 6.90 | 6.90 | 6.80 | 6.90 | 0.18 | -2.54% | 6.85 | 5 | 6.90 | 25 | 0.00 |
| 2015-11-13 | 1449 | 19113 | 22 | 128811 | 6.73 | 6.75 | 6.73 | 6.73 | 0.17 | -2.46% | 6.73 | 2 | 6.90 | 1 | 0.00 |
| 2015-11-16 | 1449 | 31847 | 20 | 213757 | 6.70 | 7.09 | 6.70 | 6.71 | 0.02 | -0.3% | 6.71 | 1 | 6.88 | 1 | 0.00 |
| 2015-11-17 | 1449 | 43729 | 29 | 295566 | 6.63 | 6.96 | 6.61 | 6.71 | 0.00 | 0% | 6.65 | 12 | 6.75 | 3 | 0.00 |
| 2015-11-18 | 1449 | 23135 | 15 | 156084 | 6.80 | 6.80 | 6.63 | 6.71 | 0.00 | 0% | 6.64 | 1 | 6.71 | 16 | 0.00 |
| 2015-11-19 | 1449 | 38690 | 30 | 255563 | 6.72 | 6.72 | 6.55 | 6.60 | 0.11 | -1.64% | 6.60 | 13 | 6.66 | 20 | 0.00 |
| 2015-11-20 | 1449 | 60006 | 24 | 390526 | 6.65 | 6.65 | 6.40 | 6.58 | 0.02 | -0.3% | 6.50 | 7 | 6.60 | 2 | 0.00 |
| 2015-11-23 | 1449 | 84010 | 26 | 542810 | 6.41 | 6.50 | 6.41 | 6.42 | 0.16 | -2.43% | 6.42 | 15 | 6.46 | 3 | 0.00 |
| 2015-11-24 | 1449 | 21010 | 27 | 125208 | 6.00 | 6.18 | 5.71 | 6.31 | 0.02 | -1.71% | 6.10 | 4 | 6.18 | 1 | 0.00 |
| 2015-11-25 | 1449 | 116135 | 39 | 712946 | 6.31 | 6.31 | 6.08 | 6.31 | 0.00 | 0% | 6.10 | 4 | 6.31 | 4 | 0.00 |
| 2015-11-26 | 1449 | 39269 | 22 | 249245 | 6.31 | 6.65 | 6.31 | 6.50 | 0.19 | 3.01% | 6.50 | 5 | 6.53 | 1 | 0.00 |
| 2015-11-27 | 1449 | 48520 | 23 | 308958 | 6.35 | 6.50 | 6.30 | 6.33 | 0.17 | -2.62% | 6.32 | 5 | 6.43 | 3 | 0.00 |
| 2015-11-30 | 1449 | 148396 | 39 | 926052 | 6.04 | 6.33 | 6.04 | 6.33 | 0.00 | 0% | 6.33 | 10 | 6.45 | 7 | 0.00 |
| 2015-12-01 | 1449 | 179659 | 49 | 1116937 | 6.33 | 6.40 | 6.10 | 6.20 | 0.13 | -2.05% | 6.20 | 2 | 6.33 | 8 | 0.00 |
| 2015-12-02 | 1449 | 47029 | 33 | 289654 | 6.12 | 6.25 | 6.12 | 6.12 | 0.08 | -1.29% | 6.12 | 6 | 6.20 | 3 | 0.00 |
| 2015-12-03 | 1449 | 20343 | 19 | 127328 | 6.34 | 6.34 | 6.12 | 6.12 | 0.00 | 0% | 6.12 | 5 | 6.24 | 1 | 0.00 |
| 2015-12-04 | 1449 | 14441 | 19 | 87893 | 6.15 | 6.15 | 6.06 | 6.09 | 0.03 | -0.49% | 6.08 | 9 | 6.15 | 1 | 0.00 |
| 2015-12-07 | 1449 | 52290 | 28 | 318705 | 6.07 | 6.20 | 6.06 | 6.06 | 0.03 | -0.49% | 6.07 | 7 | 6.14 | 1 | 0.00 |
| 2015-12-08 | 1449 | 59011 | 28 | 360146 | 6.08 | 6.15 | 6.08 | 6.08 | 0.02 | 0.33% | 6.07 | 6 | 6.10 | 4 | 0.00 |
| 2015-12-09 | 1449 | 45003 | 19 | 271158 | 6.08 | 6.08 | 6.02 | 6.02 | 0.06 | -0.99% | 6.02 | 17 | 6.09 | 1 | 0.00 |
| 2015-12-10 | 1449 | 57355 | 22 | 341115 | 6.02 | 6.02 | 5.90 | 5.92 | 0.10 | -1.66% | 5.92 | 9 | 6.15 | 1 | 0.00 |
| 2015-12-11 | 1449 | 212138 | 58 | 1198147 | 5.92 | 5.92 | 5.51 | 5.60 | 0.32 | -5.41% | 5.51 | 22 | 5.60 | 11 | 0.00 |
| 2015-12-14 | 1449 | 153553 | 43 | 856145 | 5.55 | 5.80 | 5.50 | 5.75 | 0.15 | 2.68% | 5.75 | 1 | 6.00 | 6 | 0.00 |
| 2015-12-15 | 1449 | 26227 | 16 | 150092 | 5.75 | 5.80 | 5.70 | 5.80 | 0.05 | 0.87% | 5.70 | 27 | 5.80 | 5 | 0.00 |
| 2015-12-16 | 1449 | 31812 | 19 | 190429 | 5.70 | 6.00 | 5.70 | 6.00 | 0.20 | 3.45% | 5.86 | 2 | 6.00 | 5 | 0.00 |
| 2015-12-17 | 1449 | 25295 | 13 | 157257 | 6.30 | 6.30 | 6.17 | 6.20 | 0.20 | 3.33% | 6.00 | 3 | 6.20 | 5 | 0.00 |
| 2015-12-18 | 1449 | 21010 | 27 | 125208 | 6.00 | 6.18 | 5.71 | 6.18 | 0.02 | -0.32% | 6.10 | 4 | 6.18 | 1 | 0.00 |
| 2015-12-21 | 1449 | 41384 | 40 | 259163 | 6.29 | 6.30 | 6.20 | 6.20 | 0.02 | 0.32% | 6.12 | 1 | 6.20 | 21 | 0.00 |
| 2015-12-22 | 1449 | 26129 | 16 | 156917 | 6.10 | 6.10 | 6.00 | 6.00 | 0.20 | -3.23% | 5.92 | 1 | 6.18 | 4 | 0.00 |
| 2015-12-23 | 1449 | 2209 | 8 | 12425 | 5.90 | 5.90 | 5.90 | 5.90 | 0.10 | -1.67% | 5.90 | 4 | 6.10 | 3 | 0.00 |
| 2015-12-24 | 1449 | 40280 | 25 | 239165 | 5.96 | 6.00 | 5.89 | 6.00 | 0.10 | 1.69% | 5.90 | 1 | 6.00 | 1 | 0.00 |
| 2015-12-25 | 1449 | 10277 | 7 | 61764 | 6.01 | 6.01 | 6.01 | 6.01 | 0.01 | 0.17% | 6.00 | 10 | 6.20 | 5 | 0.00 |
| 2015-12-28 | 1449 | 37031 | 24 | 219602 | 6.00 | 6.01 | 5.90 | 5.90 | 0.11 | -1.83% | 5.80 | 15 | 5.90 | 39 | 0.00 |
| 2015-12-29 | 1449 | 35336 | 20 | 204316 | 5.90 | 5.90 | 5.71 | 5.72 | 0.18 | -3.05% | 5.72 | 2 | 5.79 | 3 | 0.00 |
| 2015-12-30 | 1449 | 102529 | 29 | 594770 | 5.70 | 5.90 | 5.70 | 5.90 | 0.18 | 3.15% | 5.79 | 2 | 5.90 | 3 | 0.00 |
| 2015-12-31 | 1449 | 87320 | 25 | 510565 | 6.00 | 6.00 | 5.79 | 5.96 | 0.06 | 1.02% | 5.96 | 4 | 5.97 | 6 | 0.00 |