首利(1471)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 | 9.15 0 0% | 8.96 -0.19 -2.08% | 9.00 0.04 0.45% | 9.12 0.12 1.33% | 9.09 -0.03 -0.33% | 9.20 0.11 1.21% | 9.10 -0.1 -1.09% | 9.36 0.26 2.86% | 9.22 -0.14 -1.5% | 9.11 -0.11 -1.19% | 8.81 -0.3 -3.29% | 8.87 0.06 0.68% | 8.78 -0.09 -1.01% | 8.85 0.07 0.8% | 8.91 0.06 0.68% | 8.96 0.05 0.56% | 8.96 0 0% | 8.97 0.01 0.11% | 9.14 0.17 1.9% | 8.96 -0.18 -1.97% | 9.02 | |||||||||||
| 2 月 | 8.87 -0.09 -1% | 8.85 -0.02 -0.23% | 8.84 -0.01 -0.11% | 8.81 -0.03 -0.34% | 8.78 -0.03 -0.34% | 8.70 -0.08 -0.91% | 8.64 -0.06 -0.69% | 8.55 -0.09 -1.04% | 8.45 -0.1 -1.17% | 8.48 0.03 0.36% | 8.53 0.05 0.59% | 8.56 0.03 0.35% | 8.65 0.09 1.05% | 8.65 | ||||||||||||||||||
| 3 月 | 8.60 -0.05 -0.58% | 8.65 0.05 0.58% | 8.65 0 0% | 8.65 0 0% | 8.79 0.14 1.62% | 9.00 0.21 2.39% | 8.85 -0.15 -1.67% | 8.73 -0.12 -1.36% | 8.76 0.03 0.34% | 8.73 -0.03 -0.34% | 8.65 -0.08 -0.92% | 8.61 -0.04 -0.46% | 8.61 0 0% | 8.60 -0.01 -0.12% | 8.62 0.02 0.23% | 8.98 0.36 4.18% | 8.83 -0.15 -1.67% | 8.75 -0.08 -0.91% | 8.76 0.01 0.11% | 8.66 -0.1 -1.14% | 8.55 -0.11 -1.27% | 8.54 -0.01 -0.12% | 8.72 | |||||||||
| 4 月 | 8.35 -0.19 -2.22% | 8.40 0.05 0.6% | 8.46 0.06 0.71% | 8.50 0.04 0.47% | 8.55 0.05 0.59% | 8.49 -0.06 -0.7% | 8.48 -0.01 -0.12% | 8.65 0.17 2% | 8.68 0.03 0.35% | 8.62 -0.06 -0.69% | 8.72 0.1 1.16% | 8.58 -0.14 -1.61% | 8.67 0.09 1.05% | 8.54 -0.13 -1.5% | 8.45 -0.09 -1.05% | 8.46 0.01 0.12% | 8.43 -0.03 -0.35% | 8.41 -0.02 -0.24% | 8.37 -0.04 -0.48% | 8.42 0.05 0.6% | 8.5 | |||||||||||
| 5 月 | 8.32 -0.1 -1.19% | 8.28 -0.04 -0.48% | 8.22 -0.06 -0.72% | 8.03 -0.19 -2.31% | 8.07 0.04 0.5% | 7.88 -0.19 -2.35% | 7.87 -0.01 -0.13% | 7.98 0.11 1.4% | 7.88 -0.1 -1.25% | 7.82 -0.06 -0.76% | 7.92 0.1 1.28% | 7.85 -0.07 -0.88% | 7.80 -0.05 -0.64% | 7.87 0.07 0.9% | 7.95 0.08 1.02% | 8.10 0.15 1.89% | 8.02 -0.08 -0.99% | 8.11 0.09 1.12% | 8.28 0.17 2.1% | 8.25 -0.03 -0.36% | 8.03 | |||||||||||
| 6 月 | 8.14 -0.11 -1.33% | 8.44 0.3 3.69% | 8.06 -0.38 -4.5% | 7.72 -0.34 -4.22% | 7.21 -0.51 -6.61% | 6.70 -0.51 -7.07% | 6.03 -0.67 -10% | 6.08 0.05 0.83% | 5.48 -0.6 -9.87% | 5.62 0.14 2.55% | 5.56 -0.06 -1.07% | 5.48 -0.08 -1.44% | 5.56 0.08 1.46% | 5.78 0.22 3.96% | 5.78 0 0% | 5.78 0 0% | 5.63 -0.15 -2.6% | 5.69 0.06 1.07% | 5.67 -0.02 -0.35% | 5.49 -0.18 -3.17% | 5.57 0.08 1.46% | 6.18 | ||||||||||
| 7 月 | 5.69 0.12 2.15% | 5.72 0.03 0.53% | 5.72 0 0% | 5.52 -0.2 -3.5% | 5.50 -0.02 -0.36% | 5.07 -0.43 -7.82% | 4.95 -0.12 -2.37% | 5.06 0.11 2.22% | 5.12 0.06 1.19% | 5.13 0.01 0.2% | 5.01 -0.12 -2.34% | 4.96 -0.05 -1% | 4.89 -0.07 -1.41% | 4.86 -0.03 -0.61% | 4.84 -0.02 -0.41% | 4.69 -0.15 -3.1% | 4.57 -0.12 -2.56% | 4.12 -0.45 -9.85% | 4.07 -0.05 -1.21% | 4.12 0.05 1.23% | 4.14 0.02 0.49% | 4.15 0.01 0.24% | 4.9 | |||||||||
| 8 月 | 4.11 -0.04 -0.96% | 3.98 -0.13 -3.16% | 4.09 0.11 2.76% | 4.04 -0.05 -1.22% | 4.05 0.01 0.25% | 4.08 0.03 0.74% | 4.11 0.03 0.74% | 4.07 -0.04 -0.97% | 4.05 -0.02 -0.49% | 4.15 0.1 2.47% | 4.29 0.14 3.37% | 4.20 -0.09 -2.1% | 4.03 -0.17 -4.05% | 4.00 -0.03 -0.74% | 3.80 -0.2 -5% | 3.42 -0.38 -10% | 3.60 0.18 5.26% | 3.69 0.09 2.5% | 3.83 0.14 3.79% | 4.02 0.19 4.96% | 4.05 0.03 0.75% | 3.99 | ||||||||||
| 9 月 | 4.07 0.02 0.49% | 4.07 0 0% | 4.24 0.17 4.18% | 4.33 0.09 2.12% | 4.44 0.11 2.54% | 4.31 -0.13 -2.93% | 4.51 0.2 4.64% | 4.41 -0.1 -2.22% | 4.43 0.02 0.45% | 4.28 -0.15 -3.39% | 4.25 -0.03 -0.7% | 4.26 0.01 0.24% | 4.53 0.27 6.34% | 4.98 0.45 9.93% | 4.68 -0.3 -6.02% | 4.79 0.11 2.35% | 4.53 -0.26 -5.43% | 4.39 -0.14 -3.09% | 4.36 -0.03 -0.68% | 4.34 -0.02 -0.46% | 4.41 | |||||||||||
| 10 月 | 4.36 0.02 0.46% | 4.42 0.06 1.38% | 4.61 0.19 4.3% | 4.60 -0.01 -0.22% | 4.67 0.07 1.52% | 4.50 -0.17 -3.64% | 4.57 0.07 1.56% | 4.57 0 0% | 4.53 -0.04 -0.88% | 4.59 0.06 1.32% | 4.60 0.01 0.22% | 4.75 0.15 3.26% | 4.75 0 0% | 4.70 -0.05 -1.05% | 4.86 0.16 3.4% | 4.79 -0.07 -1.44% | 4.87 0.08 1.67% | 4.89 0.02 0.41% | 4.77 -0.12 -2.45% | 4.71 -0.06 -1.26% | 4.62 -0.09 -1.91% | 4.66 | ||||||||||
| 11 月 | 4.61 -0.01 -0.22% | 4.80 0.19 4.12% | 4.81 0.01 0.21% | 4.80 -0.01 -0.21% | 4.73 -0.07 -1.46% | 4.63 -0.1 -2.11% | 4.62 -0.01 -0.22% | 4.43 -0.19 -4.11% | 4.40 -0.03 -0.68% | 4.32 -0.08 -1.82% | 4.50 0.18 4.17% | 4.42 -0.08 -1.78% | 4.35 -0.07 -1.58% | 4.38 0.03 0.69% | 4.32 -0.06 -1.37% | 4.49 0.17 3.94% | 4.64 0.15 3.34% | 4.38 -0.26 -5.6% | 4.52 0.14 3.2% | 4.38 -0.14 -3.1% | 4.39 0.01 0.23% | 4.51 | ||||||||||
| 12 月 | 4.40 0.01 0.23% | 4.32 -0.08 -1.82% | 4.34 0.02 0.46% | 4.37 0.03 0.69% | 4.33 -0.04 -0.92% | 4.36 0.03 0.69% | 4.26 -0.1 -2.29% | 4.20 -0.06 -1.41% | 4.18 -0.02 -0.48% | 4.14 -0.04 -0.96% | 4.20 0.06 1.45% | 4.26 0.06 1.43% | 4.25 -0.01 -0.23% | 4.27 0.02 0.47% | 4.69 0.42 9.84% | 4.88 0.19 4.05% | 4.78 -0.1 -2.05% | 4.80 0.02 0.42% | 4.89 0.09 1.88% | 4.86 -0.03 -0.61% | 4.74 -0.12 -2.47% | 4.74 0 0% | 4.87 0.13 2.74% | 4.49 |
說明:最高漲幅:9.93%最低跌幅:-10% 最高價:9.36最低價:3.42平均價:6.25,灰色底表示週末,漲131天(13.08)元,跌159天(-18.58)元,平盤13天
10%=3,6%=1,5%=3,4%=14,3%=14,2%=21,1%=46,0%=42,-0%=1,-1%=3,-2%=3,-3%=3,-4%=6,-5%=6,-6%=13,-7%=27,-8%=31,-9%=66,
| 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 | 1471 | 122415 | 74 | 1114394 | 9.20 | 9.20 | 9.05 | 9.15 | 0.05 | 0% | 9.15 | 2 | 9.18 | 14 | 0.00 |
| 2015-01-06 | 1471 | 384277 | 147 | 3438267 | 9.00 | 9.05 | 8.89 | 8.96 | 0.19 | -2.08% | 8.96 | 21 | 8.98 | 9 | 0.00 |
| 2015-01-07 | 1471 | 257139 | 108 | 2315008 | 8.90 | 9.04 | 8.90 | 9.00 | 0.04 | 0.45% | 9.00 | 7 | 9.01 | 3 | 0.00 |
| 2015-01-08 | 1471 | 615237 | 226 | 5631948 | 9.00 | 9.21 | 9.00 | 9.12 | 0.12 | 1.33% | 9.12 | 22 | 9.17 | 3 | 0.00 |
| 2015-01-09 | 1471 | 290721 | 121 | 2649041 | 9.14 | 9.20 | 9.09 | 9.09 | 0.03 | -0.33% | 9.09 | 3 | 9.13 | 5 | 0.00 |
| 2015-01-12 | 1471 | 694122 | 191 | 6301146 | 9.05 | 9.20 | 8.95 | 9.20 | 0.11 | 1.21% | 9.15 | 1 | 9.20 | 9 | 0.00 |
| 2015-01-13 | 1471 | 370330 | 170 | 3394810 | 9.20 | 9.25 | 9.10 | 9.10 | 0.10 | -1.09% | 9.10 | 12 | 9.14 | 3 | 0.00 |
| 2015-01-14 | 1471 | 969891 | 329 | 8957208 | 9.05 | 9.38 | 9.05 | 9.36 | 0.26 | 2.86% | 9.35 | 16 | 9.36 | 5 | 0.00 |
| 2015-01-15 | 1471 | 1137754 | 332 | 10652265 | 9.40 | 9.47 | 9.22 | 9.22 | 0.14 | -1.5% | 9.22 | 10 | 9.30 | 11 | 0.00 |
| 2015-01-16 | 1471 | 888831 | 247 | 8239189 | 9.22 | 9.36 | 9.11 | 9.11 | 0.11 | -1.19% | 9.11 | 10 | 9.17 | 1 | 0.00 |
| 2015-01-19 | 1471 | 412041 | 153 | 3710575 | 9.11 | 9.27 | 8.81 | 8.81 | 0.30 | -3.29% | 8.81 | 2 | 8.93 | 2 | 0.00 |
| 2015-01-20 | 1471 | 465386 | 171 | 4081269 | 8.81 | 8.90 | 8.62 | 8.87 | 0.06 | 0.68% | 8.85 | 6 | 8.87 | 17 | 0.00 |
| 2015-01-21 | 1471 | 250259 | 131 | 2212946 | 8.90 | 8.98 | 8.75 | 8.78 | 0.09 | -1.01% | 8.78 | 2 | 8.84 | 1 | 0.00 |
| 2015-01-22 | 1471 | 226189 | 101 | 1996447 | 8.86 | 8.86 | 8.79 | 8.85 | 0.07 | 0.8% | 8.85 | 3 | 8.87 | 3 | 0.00 |
| 2015-01-23 | 1471 | 162486 | 98 | 1447791 | 8.95 | 8.98 | 8.86 | 8.91 | 0.06 | 0.68% | 8.89 | 10 | 8.91 | 1 | 0.00 |
| 2015-01-26 | 1471 | 355228 | 104 | 3191267 | 8.91 | 9.08 | 8.91 | 8.96 | 0.05 | 0.56% | 8.96 | 5 | 9.00 | 5 | 0.00 |
| 2015-01-27 | 1471 | 166546 | 84 | 1497799 | 9.04 | 9.05 | 8.91 | 8.96 | 0.00 | 0% | 8.96 | 5 | 8.98 | 8 | 0.00 |
| 2015-01-28 | 1471 | 237692 | 112 | 2123209 | 8.96 | 8.99 | 8.87 | 8.97 | 0.01 | 0.11% | 8.97 | 17 | 8.99 | 21 | 0.00 |
| 2015-01-29 | 1471 | 457447 | 156 | 4116457 | 8.91 | 9.15 | 8.83 | 9.14 | 0.17 | 1.9% | 9.13 | 115 | 9.14 | 7 | 0.00 |
| 2015-01-30 | 1471 | 919024 | 222 | 8379406 | 9.16 | 9.18 | 8.96 | 8.96 | 0.18 | -1.97% | 8.96 | 3 | 8.99 | 1 | 0.00 |
| 2015-02-02 | 1471 | 179779 | 86 | 1591087 | 9.05 | 9.05 | 8.81 | 8.87 | 0.09 | -1% | 8.83 | 1 | 8.87 | 4 | 0.00 |
| 2015-02-03 | 1471 | 127731 | 71 | 1130059 | 8.83 | 8.87 | 8.80 | 8.85 | 0.02 | -0.23% | 8.85 | 51 | 8.86 | 3 | 0.00 |
| 2015-02-04 | 1471 | 131613 | 65 | 1165349 | 8.90 | 8.90 | 8.82 | 8.84 | 0.01 | -0.11% | 8.84 | 46 | 8.89 | 4 | 0.00 |
| 2015-02-05 | 1471 | 169128 | 77 | 1490751 | 8.86 | 8.89 | 8.80 | 8.81 | 0.03 | -0.34% | 8.81 | 6 | 8.83 | 1 | 0.00 |
| 2015-02-06 | 1471 | 152721 | 87 | 1329728 | 8.61 | 8.80 | 8.61 | 8.78 | 0.03 | -0.34% | 8.72 | 5 | 8.79 | 2 | 0.00 |
| 2015-02-09 | 1471 | 109235 | 47 | 954557 | 8.77 | 8.79 | 8.70 | 8.70 | 0.08 | -0.91% | 8.70 | 6 | 8.73 | 10 | 0.00 |
| 2015-02-10 | 1471 | 345211 | 119 | 2997641 | 8.70 | 8.80 | 8.60 | 8.64 | 0.06 | -0.69% | 8.64 | 1 | 8.70 | 1 | 0.00 |
| 2015-02-11 | 1471 | 160601 | 88 | 1383261 | 8.71 | 8.71 | 8.53 | 8.55 | 0.09 | -1.04% | 8.55 | 18 | 8.56 | 10 | 0.00 |
| 2015-02-12 | 1471 | 321412 | 94 | 2727272 | 8.54 | 8.55 | 8.45 | 8.45 | 0.10 | -1.17% | 8.45 | 35 | 8.46 | 2 | 0.00 |
| 2015-02-13 | 1471 | 133010 | 64 | 1131582 | 8.45 | 8.60 | 8.45 | 8.48 | 0.03 | 0.36% | 8.48 | 2 | 8.50 | 21 | 0.00 |
| 2015-02-24 | 1471 | 370214 | 120 | 3165575 | 8.70 | 8.70 | 8.47 | 8.53 | 0.05 | 0.59% | 8.52 | 10 | 8.53 | 1 | 0.00 |
| 2015-02-25 | 1471 | 104447 | 70 | 894260 | 8.63 | 8.63 | 8.54 | 8.56 | 0.03 | 0.35% | 8.54 | 17 | 8.56 | 1 | 0.00 |
| 2015-02-26 | 1471 | 351978 | 112 | 3041634 | 8.57 | 8.72 | 8.57 | 8.65 | 0.09 | 1.05% | 8.65 | 5 | 8.66 | 1 | 0.00 |
| 2015-03-02 | 1471 | 235293 | 113 | 2035853 | 8.66 | 8.71 | 8.60 | 8.60 | 0.05 | -0.58% | 8.60 | 12 | 8.63 | 4 | 0.00 |
| 2015-03-03 | 1471 | 185869 | 76 | 1606024 | 8.62 | 8.66 | 8.62 | 8.65 | 0.05 | 0.58% | 8.65 | 7 | 8.66 | 19 | 0.00 |
| 2015-03-04 | 1471 | 270799 | 100 | 2346414 | 8.65 | 8.75 | 8.63 | 8.65 | 0.00 | 0% | 8.64 | 7 | 8.65 | 2 | 0.00 |
| 2015-03-05 | 1471 | 209335 | 99 | 1813037 | 8.70 | 8.70 | 8.64 | 8.65 | 0.00 | 0% | 8.65 | 1 | 8.68 | 2 | 0.00 |
| 2015-03-06 | 1471 | 377018 | 184 | 3313116 | 8.75 | 8.91 | 8.72 | 8.79 | 0.14 | 1.62% | 8.79 | 2 | 8.84 | 2 | 0.00 |
| 2015-03-09 | 1471 | 611418 | 244 | 5458785 | 8.75 | 9.06 | 8.72 | 9.00 | 0.21 | 2.39% | 8.99 | 9 | 9.00 | 13 | 0.00 |
| 2015-03-10 | 1471 | 381558 | 166 | 3426438 | 9.02 | 9.08 | 8.85 | 8.85 | 0.15 | -1.67% | 8.85 | 6 | 8.89 | 15 | 0.00 |
| 2015-03-11 | 1471 | 315524 | 162 | 2752459 | 8.80 | 8.80 | 8.68 | 8.73 | 0.12 | -1.36% | 8.73 | 6 | 8.74 | 1 | 0.00 |
| 2015-03-12 | 1471 | 137011 | 84 | 1197902 | 8.75 | 8.82 | 8.70 | 8.76 | 0.03 | 0.34% | 8.72 | 2 | 8.76 | 1 | 0.00 |
| 2015-03-13 | 1471 | 183490 | 114 | 1609235 | 8.77 | 8.89 | 8.71 | 8.73 | 0.03 | -0.34% | 8.72 | 1 | 8.76 | 2 | 0.00 |
| 2015-03-16 | 1471 | 167624 | 94 | 1463580 | 8.89 | 8.89 | 8.65 | 8.65 | 0.08 | -0.92% | 8.65 | 6 | 8.73 | 1 | 0.00 |
| 2015-03-17 | 1471 | 232991 | 109 | 2022413 | 8.67 | 8.73 | 8.61 | 8.61 | 0.04 | -0.46% | 8.61 | 7 | 8.67 | 2 | 0.00 |
| 2015-03-18 | 1471 | 398285 | 110 | 3432704 | 8.63 | 8.66 | 8.61 | 8.61 | 0.00 | 0% | 8.61 | 16 | 8.65 | 4 | 0.00 |
| 2015-03-19 | 1471 | 421301 | 171 | 3631516 | 8.66 | 8.66 | 8.59 | 8.60 | 0.01 | -0.12% | 8.60 | 7 | 8.61 | 2 | 0.00 |
| 2015-03-20 | 1471 | 570701 | 187 | 4935240 | 8.61 | 8.70 | 8.61 | 8.62 | 0.02 | 0.23% | 8.62 | 3 | 8.66 | 6 | 0.00 |
| 2015-03-23 | 1471 | 2430989 | 777 | 21860578 | 8.74 | 9.20 | 8.68 | 8.98 | 0.36 | 4.18% | 8.98 | 10 | 9.00 | 9 | 0.00 |
| 2015-03-24 | 1471 | 714456 | 271 | 6356008 | 8.97 | 9.01 | 8.83 | 8.83 | 0.15 | -1.67% | 8.82 | 8 | 8.83 | 12 | 0.00 |
| 2015-03-25 | 1471 | 396129 | 165 | 3488738 | 8.83 | 8.92 | 8.72 | 8.75 | 0.08 | -0.91% | 8.74 | 27 | 8.76 | 6 | 0.00 |
| 2015-03-26 | 1471 | 388398 | 138 | 3391823 | 8.70 | 8.80 | 8.67 | 8.76 | 0.01 | 0.11% | 8.76 | 25 | 8.80 | 5 | 0.00 |
| 2015-03-27 | 1471 | 263829 | 152 | 2297824 | 8.78 | 8.78 | 8.66 | 8.66 | 0.10 | -1.14% | 8.66 | 1 | 8.68 | 5 | 0.00 |
| 2015-03-30 | 1471 | 446727 | 359 | 3854695 | 8.66 | 8.72 | 8.55 | 8.55 | 0.11 | -1.27% | 8.53 | 4 | 8.59 | 1 | 0.00 |
| 2015-03-31 | 1471 | 284034 | 192 | 2424795 | 8.56 | 8.60 | 8.43 | 8.54 | 0.01 | -0.12% | 8.49 | 1 | 8.54 | 5 | 0.00 |
| 2015-04-01 | 1471 | 348446 | 187 | 2933821 | 8.50 | 8.58 | 8.35 | 8.35 | 0.19 | -2.22% | 8.35 | 1 | 8.39 | 3 | 0.00 |
| 2015-04-02 | 1471 | 230316 | 155 | 1943869 | 8.44 | 8.49 | 8.37 | 8.40 | 0.05 | 0.6% | 8.39 | 5 | 8.40 | 5 | 0.00 |
| 2015-04-07 | 1471 | 248190 | 169 | 2093418 | 8.45 | 8.50 | 8.41 | 8.46 | 0.06 | 0.71% | 8.45 | 13 | 8.46 | 7 | 0.00 |
| 2015-04-08 | 1471 | 253783 | 189 | 2158277 | 8.46 | 8.65 | 8.42 | 8.50 | 0.04 | 0.47% | 8.50 | 11 | 8.55 | 2 | 0.00 |
| 2015-04-09 | 1471 | 386479 | 216 | 3320575 | 8.50 | 8.68 | 8.42 | 8.55 | 0.05 | 0.59% | 8.55 | 30 | 8.56 | 3 | 0.00 |
| 2015-04-10 | 1471 | 189013 | 115 | 1606995 | 8.61 | 8.62 | 8.44 | 8.49 | 0.06 | -0.7% | 8.49 | 1 | 8.54 | 1 | 0.00 |
| 2015-04-13 | 1471 | 119557 | 135 | 1014943 | 8.50 | 8.53 | 8.45 | 8.48 | 0.01 | -0.12% | 8.48 | 3 | 8.49 | 4 | 0.00 |
| 2015-04-14 | 1471 | 316673 | 186 | 2701273 | 8.48 | 8.67 | 8.45 | 8.65 | 0.17 | 2% | 8.62 | 6 | 8.65 | 12 | 0.00 |
| 2015-04-15 | 1471 | 373602 | 219 | 3220385 | 8.70 | 8.70 | 8.53 | 8.68 | 0.03 | 0.35% | 8.57 | 2 | 8.68 | 23 | 0.00 |
| 2015-04-16 | 1471 | 338283 | 195 | 2937540 | 8.70 | 8.75 | 8.62 | 8.62 | 0.06 | -0.69% | 8.62 | 5 | 8.68 | 14 | 0.00 |
| 2015-04-17 | 1471 | 331263 | 232 | 2893951 | 8.83 | 8.84 | 8.63 | 8.72 | 0.10 | 1.16% | 8.72 | 1 | 8.75 | 1 | 0.00 |
| 2015-04-20 | 1471 | 223417 | 242 | 1927430 | 8.70 | 8.74 | 8.51 | 8.58 | 0.14 | -1.61% | 8.58 | 2 | 8.67 | 9 | 0.00 |
| 2015-04-21 | 1471 | 349125 | 261 | 3019784 | 8.75 | 8.75 | 8.52 | 8.67 | 0.09 | 1.05% | 8.55 | 1 | 8.67 | 10 | 0.00 |
| 2015-04-22 | 1471 | 271328 | 230 | 2316989 | 8.66 | 8.66 | 8.47 | 8.54 | 0.13 | -1.5% | 8.52 | 4 | 8.60 | 1 | 0.00 |
| 2015-04-23 | 1471 | 398987 | 208 | 3391364 | 8.56 | 8.63 | 8.45 | 8.45 | 0.09 | -1.05% | 8.45 | 8 | 8.48 | 1 | 0.00 |
| 2015-04-24 | 1471 | 208806 | 136 | 1776863 | 8.53 | 8.58 | 8.45 | 8.46 | 0.01 | 0.12% | 8.46 | 2 | 8.50 | 2 | 0.00 |
| 2015-04-27 | 1471 | 289595 | 145 | 2444417 | 8.46 | 8.50 | 8.41 | 8.43 | 0.03 | -0.35% | 8.43 | 23 | 8.47 | 1 | 0.00 |
| 2015-04-28 | 1471 | 339073 | 146 | 2862983 | 8.45 | 8.50 | 8.38 | 8.41 | 0.02 | -0.24% | 8.41 | 12 | 8.46 | 11 | 0.00 |
| 2015-04-29 | 1471 | 278052 | 170 | 2336878 | 8.40 | 8.47 | 8.37 | 8.37 | 0.04 | -0.48% | 8.37 | 15 | 8.42 | 21 | 0.00 |
| 2015-04-30 | 1471 | 597776 | 238 | 4978074 | 8.40 | 8.42 | 8.26 | 8.42 | 0.05 | 0.6% | 8.41 | 4 | 8.42 | 1 | 0.00 |
| 2015-05-04 | 1471 | 265479 | 146 | 2214811 | 8.47 | 8.50 | 8.27 | 8.32 | 0.10 | -1.19% | 8.32 | 26 | 8.34 | 4 | 0.00 |
| 2015-05-05 | 1471 | 270674 | 108 | 2230721 | 8.28 | 8.32 | 8.14 | 8.28 | 0.04 | -0.48% | 8.27 | 4 | 8.28 | 11 | 0.00 |
| 2015-05-06 | 1471 | 393547 | 160 | 3222699 | 8.26 | 8.28 | 8.12 | 8.22 | 0.06 | -0.72% | 8.19 | 4 | 8.22 | 4 | 0.00 |
| 2015-05-07 | 1471 | 482584 | 180 | 3913312 | 8.20 | 8.22 | 8.03 | 8.03 | 0.19 | -2.31% | 8.03 | 92 | 8.11 | 5 | 0.00 |
| 2015-05-08 | 1471 | 324953 | 131 | 2616291 | 8.06 | 8.11 | 8.00 | 8.07 | 0.04 | 0.5% | 8.07 | 34 | 8.08 | 11 | 0.00 |
| 2015-05-11 | 1471 | 765898 | 246 | 6007267 | 8.10 | 8.16 | 7.61 | 7.88 | 0.19 | -2.35% | 7.88 | 12 | 7.94 | 3 | 0.00 |
| 2015-05-12 | 1471 | 219290 | 135 | 1738758 | 7.85 | 8.20 | 7.84 | 7.87 | 0.01 | -0.13% | 7.87 | 3 | 7.94 | 12 | 0.00 |
| 2015-05-13 | 1471 | 159175 | 114 | 1261793 | 7.89 | 8.00 | 7.86 | 7.98 | 0.11 | 1.4% | 7.91 | 3 | 7.98 | 15 | 0.00 |
| 2015-05-14 | 1471 | 156250 | 89 | 1241135 | 7.98 | 8.05 | 7.87 | 7.88 | 0.10 | -1.25% | 7.88 | 2 | 7.99 | 3 | 0.00 |
| 2015-05-15 | 1471 | 201631 | 117 | 1594363 | 7.98 | 8.15 | 7.81 | 7.82 | 0.06 | -0.76% | 7.82 | 18 | 7.85 | 3 | 0.00 |
| 2015-05-18 | 1471 | 413025 | 178 | 3245917 | 7.82 | 8.10 | 7.80 | 7.92 | 0.10 | 1.28% | 7.89 | 5 | 7.92 | 6 | 0.00 |
| 2015-05-19 | 1471 | 161551 | 125 | 1266362 | 7.93 | 7.93 | 7.81 | 7.85 | 0.07 | -0.88% | 7.85 | 1 | 7.87 | 8 | 0.00 |
| 2015-05-20 | 1471 | 178290 | 75 | 1398527 | 7.85 | 7.94 | 7.80 | 7.80 | 0.05 | -0.64% | 7.80 | 13 | 7.84 | 1 | 0.00 |
| 2015-05-21 | 1471 | 375673 | 147 | 2937188 | 7.81 | 8.05 | 7.70 | 7.87 | 0.07 | 0.9% | 7.87 | 5 | 7.95 | 105 | 0.00 |
| 2015-05-22 | 1471 | 294345 | 152 | 2318722 | 7.87 | 7.99 | 7.79 | 7.95 | 0.08 | 1.02% | 7.90 | 3 | 7.95 | 7 | 0.00 |
| 2015-05-25 | 1471 | 860031 | 287 | 7015488 | 7.87 | 8.38 | 7.87 | 8.10 | 0.15 | 1.89% | 8.10 | 8 | 8.14 | 2 | 0.00 |
| 2015-05-26 | 1471 | 456797 | 188 | 3683016 | 8.23 | 8.23 | 8.00 | 8.02 | 0.08 | -0.99% | 8.02 | 2 | 8.13 | 1 | 0.00 |
| 2015-05-27 | 1471 | 684702 | 112 | 5539045 | 8.00 | 8.11 | 7.94 | 8.11 | 0.09 | 1.12% | 8.11 | 56 | 8.12 | 1 | 0.00 |
| 2015-05-28 | 1471 | 486076 | 215 | 3993269 | 8.11 | 8.30 | 8.11 | 8.28 | 0.17 | 2.1% | 8.18 | 8 | 8.28 | 27 | 0.00 |
| 2015-05-29 | 1471 | 737750 | 164 | 6097554 | 8.28 | 8.34 | 8.20 | 8.25 | 0.03 | -0.36% | 8.25 | 11 | 8.30 | 10 | 0.00 |
| 2015-06-01 | 1471 | 93233 | 57 | 762875 | 8.27 | 8.29 | 8.13 | 8.14 | 0.11 | -1.33% | 8.14 | 3 | 8.23 | 20 | 0.00 |
| 2015-06-02 | 1471 | 2772009 | 670 | 23264824 | 8.20 | 8.67 | 8.11 | 8.44 | 0.30 | 3.69% | 8.44 | 36 | 8.45 | 55 | 0.00 |
| 2015-06-03 | 1471 | 638124 | 251 | 5249564 | 8.32 | 8.42 | 8.06 | 8.06 | 0.38 | -4.5% | 8.06 | 38 | 8.10 | 8 | 0.00 |
| 2015-06-04 | 1471 | 969445 | 393 | 7567254 | 8.07 | 8.10 | 7.60 | 7.72 | 0.34 | -4.22% | 7.71 | 6 | 7.80 | 3 | 0.00 |
| 2015-06-05 | 1471 | 1964178 | 508 | 14362306 | 7.52 | 7.66 | 7.20 | 7.21 | 0.51 | -6.61% | 7.21 | 6 | 7.37 | 9 | 0.00 |
| 2015-06-08 | 1471 | 1990680 | 569 | 13469684 | 7.21 | 7.21 | 6.65 | 6.70 | 0.51 | -7.07% | 6.70 | 26 | 6.74 | 20 | 0.00 |
| 2015-06-09 | 1471 | 3038156 | 595 | 18850043 | 6.69 | 6.69 | 6.03 | 6.03 | 0.67 | -10% | 0.00 | 0 | 6.03 | 140 | 0.00 |
| 2015-06-10 | 1471 | 1177903 | 551 | 7141123 | 5.80 | 6.30 | 5.80 | 6.08 | 0.05 | 0.83% | 6.08 | 2 | 6.11 | 1 | 0.00 |
| 2015-06-11 | 1471 | 3706704 | 868 | 20660581 | 6.03 | 6.03 | 5.48 | 5.48 | 0.60 | -9.87% | 5.48 | 589 | 5.49 | 39 | 0.00 |
| 2015-06-12 | 1471 | 3159566 | 752 | 17664982 | 5.51 | 5.70 | 5.51 | 5.62 | 0.14 | 2.55% | 5.62 | 18 | 5.64 | 2 | 0.00 |
| 2015-06-15 | 1471 | 1698332 | 389 | 9399482 | 5.62 | 5.62 | 5.49 | 5.56 | 0.06 | -1.07% | 5.56 | 11 | 5.59 | 6 | 0.00 |
| 2015-06-16 | 1471 | 1398103 | 327 | 7699565 | 5.60 | 5.60 | 5.48 | 5.48 | 0.08 | -1.44% | 5.48 | 437 | 5.52 | 3 | 0.00 |
| 2015-06-17 | 1471 | 3035143 | 679 | 17251514 | 5.48 | 5.75 | 5.48 | 5.56 | 0.08 | 1.46% | 5.56 | 6 | 5.60 | 12 | 0.00 |
| 2015-06-18 | 1471 | 1546845 | 461 | 8882770 | 5.63 | 5.83 | 5.60 | 5.78 | 0.22 | 3.96% | 5.77 | 135 | 5.79 | 29 | 0.00 |
| 2015-06-22 | 1471 | 1600596 | 414 | 9342205 | 5.83 | 5.88 | 5.73 | 5.78 | 0.00 | 0% | 5.78 | 11 | 5.79 | 2 | 0.00 |
| 2015-06-23 | 1471 | 439026 | 162 | 2558330 | 5.84 | 5.90 | 5.78 | 5.78 | 0.00 | 0% | 5.78 | 14 | 5.80 | 10 | 0.00 |
| 2015-06-24 | 1471 | 636151 | 245 | 3614073 | 5.79 | 5.82 | 5.58 | 5.63 | 0.15 | -2.6% | 5.63 | 10 | 5.67 | 4 | 0.00 |
| 2015-06-25 | 1471 | 684632 | 276 | 3881561 | 5.64 | 5.76 | 5.59 | 5.69 | 0.06 | 1.07% | 5.69 | 5 | 5.70 | 1 | 0.00 |
| 2015-06-26 | 1471 | 290039 | 141 | 1654135 | 5.69 | 5.75 | 5.66 | 5.67 | 0.02 | -0.35% | 5.67 | 6 | 5.70 | 12 | 0.00 |
| 2015-06-29 | 1471 | 516553 | 157 | 2856283 | 5.65 | 5.65 | 5.49 | 5.49 | 0.18 | -3.17% | 5.49 | 6 | 5.52 | 6 | 0.00 |
| 2015-06-30 | 1471 | 275716 | 113 | 1533236 | 5.52 | 5.63 | 5.50 | 5.57 | 0.08 | 1.46% | 5.57 | 2 | 5.58 | 1 | 0.00 |
| 2015-07-01 | 1471 | 379304 | 148 | 2157066 | 5.59 | 5.77 | 5.58 | 5.69 | 0.12 | 2.15% | 5.69 | 1 | 5.70 | 46 | 0.00 |
| 2015-07-02 | 1471 | 508931 | 176 | 2929948 | 5.74 | 5.81 | 5.70 | 5.72 | 0.03 | 0.53% | 5.72 | 30 | 5.75 | 3 | 0.00 |
| 2015-07-03 | 1471 | 466130 | 154 | 2668701 | 5.79 | 5.80 | 5.64 | 5.72 | 0.00 | 0% | 5.72 | 9 | 5.73 | 10 | 0.00 |
| 2015-07-06 | 1471 | 528001 | 158 | 2959645 | 5.73 | 5.77 | 5.51 | 5.52 | 0.20 | -3.5% | 5.52 | 11 | 5.57 | 1 | 0.00 |
| 2015-07-07 | 1471 | 337344 | 140 | 1866406 | 5.66 | 5.66 | 5.42 | 5.50 | 0.02 | -0.36% | 5.50 | 2 | 5.54 | 24 | 0.00 |
| 2015-07-08 | 1471 | 1166343 | 389 | 6022785 | 5.55 | 5.55 | 5.00 | 5.07 | 0.43 | -7.82% | 5.06 | 4 | 5.07 | 3 | 0.00 |
| 2015-07-09 | 1471 | 593033 | 196 | 2911415 | 5.00 | 5.04 | 4.76 | 4.95 | 0.12 | -2.37% | 4.94 | 10 | 4.96 | 2 | 0.00 |
| 2015-07-13 | 1471 | 343204 | 153 | 1736611 | 5.01 | 5.12 | 5.00 | 5.06 | 0.11 | 2.22% | 5.06 | 7 | 5.09 | 20 | 0.00 |
| 2015-07-14 | 1471 | 372238 | 170 | 1904660 | 5.24 | 5.25 | 5.06 | 5.12 | 0.06 | 1.19% | 5.11 | 10 | 5.15 | 3 | 0.00 |
| 2015-07-15 | 1471 | 180779 | 71 | 924024 | 5.12 | 5.18 | 5.08 | 5.13 | 0.01 | 0.2% | 5.12 | 2 | 5.13 | 11 | 0.00 |
| 2015-07-16 | 1471 | 459640 | 161 | 2312780 | 5.10 | 5.14 | 4.93 | 5.01 | 0.12 | -2.34% | 5.01 | 12 | 5.03 | 5 | 0.00 |
| 2015-07-17 | 1471 | 124011 | 66 | 621202 | 5.02 | 5.10 | 4.96 | 4.96 | 0.05 | -1% | 4.95 | 16 | 4.96 | 2 | 0.00 |
| 2015-07-20 | 1471 | 293306 | 105 | 1451746 | 5.07 | 5.07 | 4.89 | 4.89 | 0.07 | -1.41% | 4.89 | 7 | 4.94 | 1 | 0.00 |
| 2015-07-21 | 1471 | 269537 | 99 | 1312225 | 4.89 | 4.92 | 4.80 | 4.86 | 0.03 | -0.61% | 4.86 | 1 | 4.87 | 8 | 0.00 |
| 2015-07-22 | 1471 | 190293 | 83 | 923588 | 4.83 | 4.95 | 4.83 | 4.84 | 0.02 | -0.41% | 4.84 | 1 | 4.86 | 3 | 0.00 |
| 2015-07-23 | 1471 | 435885 | 165 | 2058543 | 4.85 | 4.85 | 4.62 | 4.69 | 0.15 | -3.1% | 4.69 | 22 | 4.73 | 2 | 0.00 |
| 2015-07-24 | 1471 | 547251 | 167 | 2518639 | 4.71 | 4.71 | 4.57 | 4.57 | 0.12 | -2.56% | 4.57 | 31 | 4.60 | 15 | 0.00 |
| 2015-07-27 | 1471 | 1291601 | 305 | 5528322 | 4.57 | 4.57 | 4.12 | 4.12 | 0.45 | -9.85% | 0.00 | 0 | 4.12 | 28 | 0.00 |
| 2015-07-28 | 1471 | 1441600 | 346 | 5794622 | 4.06 | 4.11 | 3.90 | 4.07 | 0.05 | -1.21% | 4.05 | 9 | 4.07 | 4 | 0.00 |
| 2015-07-29 | 1471 | 429406 | 161 | 1770231 | 4.07 | 4.22 | 4.07 | 4.12 | 0.05 | 1.23% | 4.12 | 7 | 4.13 | 2 | 0.00 |
| 2015-07-30 | 1471 | 479860 | 157 | 2007142 | 4.15 | 4.24 | 4.14 | 4.14 | 0.02 | 0.49% | 4.14 | 37 | 4.16 | 5 | 0.00 |
| 2015-07-31 | 1471 | 285210 | 120 | 1192601 | 4.20 | 4.22 | 4.15 | 4.15 | 0.01 | 0.24% | 4.15 | 4 | 4.18 | 3 | 0.00 |
| 2015-08-03 | 1471 | 238055 | 106 | 983654 | 4.15 | 4.18 | 4.10 | 4.11 | 0.04 | -0.96% | 4.10 | 20 | 4.11 | 1 | 0.00 |
| 2015-08-04 | 1471 | 558333 | 169 | 2253461 | 4.12 | 4.15 | 3.94 | 3.98 | 0.13 | -3.16% | 3.98 | 3 | 3.99 | 4 | 0.00 |
| 2015-08-05 | 1471 | 438182 | 139 | 1775306 | 4.00 | 4.11 | 3.99 | 4.09 | 0.11 | 2.76% | 4.08 | 68 | 4.10 | 5 | 0.00 |
| 2015-08-06 | 1471 | 324611 | 116 | 1328431 | 4.13 | 4.18 | 4.04 | 4.04 | 0.05 | -1.22% | 4.04 | 5 | 4.08 | 4 | 0.00 |
| 2015-08-07 | 1471 | 238200 | 97 | 963954 | 4.02 | 4.07 | 4.01 | 4.05 | 0.01 | 0.25% | 4.05 | 7 | 4.07 | 4 | 0.00 |
| 2015-08-10 | 1471 | 294802 | 120 | 1201498 | 4.06 | 4.12 | 4.05 | 4.08 | 0.03 | 0.74% | 4.08 | 8 | 4.10 | 6 | 0.00 |
| 2015-08-11 | 1471 | 359914 | 150 | 1482177 | 4.10 | 4.17 | 4.06 | 4.11 | 0.03 | 0.74% | 4.11 | 4 | 4.13 | 20 | 0.00 |
| 2015-08-12 | 1471 | 221006 | 84 | 906004 | 4.14 | 4.15 | 4.07 | 4.07 | 0.04 | -0.97% | 4.07 | 28 | 4.11 | 12 | 0.00 |
| 2015-08-13 | 1471 | 208010 | 105 | 842520 | 4.01 | 4.13 | 3.94 | 4.05 | 0.02 | -0.49% | 4.05 | 28 | 4.09 | 6 | 0.00 |
| 2015-08-14 | 1471 | 302022 | 98 | 1242391 | 4.05 | 4.16 | 4.03 | 4.15 | 0.10 | 2.47% | 4.12 | 2 | 4.15 | 1 | 0.00 |
| 2015-08-17 | 1471 | 679998 | 270 | 2903906 | 4.29 | 4.39 | 4.14 | 4.29 | 0.14 | 3.37% | 4.29 | 3 | 4.30 | 10 | 0.00 |
| 2015-08-18 | 1471 | 272454 | 124 | 1158915 | 4.36 | 4.36 | 4.17 | 4.20 | 0.09 | -2.1% | 4.18 | 12 | 4.20 | 1 | 0.00 |
| 2015-08-19 | 1471 | 668783 | 204 | 2751342 | 4.21 | 4.26 | 4.02 | 4.03 | 0.17 | -4.05% | 4.03 | 32 | 4.04 | 1 | 0.00 |
| 2015-08-20 | 1471 | 417001 | 107 | 1676413 | 4.04 | 4.07 | 3.92 | 4.00 | 0.03 | -0.74% | 3.99 | 4 | 4.00 | 15 | 0.00 |
| 2015-08-21 | 1471 | 785030 | 224 | 2993207 | 3.99 | 3.99 | 3.70 | 3.80 | 0.20 | -5% | 3.80 | 6 | 3.84 | 3 | 0.00 |
| 2015-08-24 | 1471 | 1865032 | 395 | 6450106 | 3.70 | 3.70 | 3.42 | 3.42 | 0.38 | -10% | 3.42 | 158 | 3.47 | 2 | 0.00 |
| 2015-08-25 | 1471 | 509077 | 203 | 1723662 | 3.15 | 3.66 | 3.15 | 3.60 | 0.18 | 5.26% | 3.56 | 3 | 3.60 | 3 | 0.00 |
| 2015-08-26 | 1471 | 246401 | 115 | 888041 | 3.64 | 3.69 | 3.50 | 3.69 | 0.09 | 2.5% | 3.67 | 10 | 3.69 | 3 | 0.00 |
| 2015-08-27 | 1471 | 597144 | 237 | 2304281 | 3.84 | 3.97 | 3.78 | 3.83 | 0.14 | 3.79% | 3.83 | 25 | 3.90 | 3 | 0.00 |
| 2015-08-28 | 1471 | 434002 | 165 | 1736218 | 3.95 | 4.06 | 3.94 | 4.02 | 0.19 | 4.96% | 4.01 | 6 | 4.02 | 59 | 0.00 |
| 2015-08-31 | 1471 | 529012 | 159 | 2152898 | 4.01 | 4.18 | 3.97 | 4.05 | 0.03 | 0.75% | 4.05 | 15 | 4.10 | 10 | 0.00 |
| 2015-09-01 | 1471 | 256582 | 120 | 1037518 | 4.09 | 4.09 | 3.97 | 4.07 | 0.02 | 0.49% | 4.07 | 2 | 4.08 | 22 | 0.00 |
| 2015-09-02 | 1471 | 772327 | 140 | 3130990 | 4.09 | 4.09 | 3.98 | 4.07 | 0.00 | 0% | 4.06 | 11 | 4.07 | 78 | 0.00 |
| 2015-09-03 | 1471 | 837037 | 270 | 3541177 | 4.19 | 4.28 | 4.15 | 4.24 | 0.17 | 4.18% | 4.23 | 7 | 4.24 | 21 | 0.00 |
| 2015-09-04 | 1471 | 1169418 | 391 | 5086419 | 4.31 | 4.46 | 4.25 | 4.33 | 0.09 | 2.12% | 4.30 | 3 | 4.33 | 12 | 0.00 |
| 2015-09-07 | 1471 | 750356 | 225 | 3288424 | 4.41 | 4.50 | 4.30 | 4.44 | 0.11 | 2.54% | 4.37 | 7 | 4.44 | 10 | 0.00 |
| 2015-09-08 | 1471 | 626117 | 184 | 2701323 | 4.44 | 4.47 | 4.22 | 4.31 | 0.13 | -2.93% | 4.31 | 4 | 4.35 | 12 | 0.00 |
| 2015-09-09 | 1471 | 2251734 | 403 | 10118737 | 4.37 | 4.60 | 4.33 | 4.51 | 0.20 | 4.64% | 4.51 | 15 | 4.54 | 4 | 0.00 |
| 2015-09-10 | 1471 | 507018 | 166 | 2247057 | 4.45 | 4.50 | 4.39 | 4.41 | 0.10 | -2.22% | 4.40 | 8 | 4.41 | 3 | 0.00 |
| 2015-09-11 | 1471 | 325003 | 108 | 1429771 | 4.38 | 4.45 | 4.36 | 4.43 | 0.02 | 0.45% | 4.41 | 1 | 4.43 | 2 | 0.00 |
| 2015-09-14 | 1471 | 397135 | 109 | 1724666 | 4.43 | 4.45 | 4.28 | 4.28 | 0.15 | -3.39% | 4.28 | 14 | 4.29 | 5 | 0.00 |
| 2015-09-15 | 1471 | 248615 | 89 | 1056281 | 4.29 | 4.30 | 4.21 | 4.25 | 0.03 | -0.7% | 4.25 | 17 | 4.27 | 16 | 0.00 |
| 2015-09-16 | 1471 | 280481 | 105 | 1202869 | 4.27 | 4.33 | 4.26 | 4.26 | 0.01 | 0.24% | 4.26 | 1 | 4.28 | 6 | 0.00 |
| 2015-09-17 | 1471 | 787742 | 209 | 3486780 | 4.32 | 4.53 | 4.31 | 4.53 | 0.27 | 6.34% | 4.53 | 1 | 4.54 | 5 | 0.00 |
| 2015-09-18 | 1471 | 5057379 | 818 | 24372114 | 4.51 | 4.98 | 4.51 | 4.98 | 0.45 | 9.93% | 4.98 | 1800 | 0.00 | 0 | 0.00 |
| 2015-09-21 | 1471 | 4820449 | 1147 | 23844942 | 5.06 | 5.12 | 4.68 | 4.68 | 0.30 | -6.02% | 4.68 | 31 | 4.70 | 6 | 0.00 |
| 2015-09-22 | 1471 | 858732 | 277 | 4107153 | 4.73 | 4.85 | 4.73 | 4.79 | 0.11 | 2.35% | 4.78 | 1 | 4.79 | 46 | 0.00 |
| 2015-09-23 | 1471 | 746317 | 259 | 3458224 | 4.72 | 4.78 | 4.52 | 4.53 | 0.26 | -5.43% | 4.53 | 24 | 4.56 | 3 | 0.00 |
| 2015-09-24 | 1471 | 921108 | 291 | 4160105 | 4.60 | 4.69 | 4.39 | 4.39 | 0.14 | -3.09% | 4.39 | 34 | 4.45 | 8 | 0.00 |
| 2015-09-25 | 1471 | 906008 | 228 | 3948923 | 4.53 | 4.53 | 4.29 | 4.36 | 0.03 | -0.68% | 4.36 | 13 | 4.39 | 4 | 0.00 |
| 2015-09-30 | 1471 | 689081 | 172 | 3007464 | 4.33 | 4.41 | 4.28 | 4.34 | 0.02 | -0.46% | 4.33 | 3 | 4.34 | 4 | 0.00 |
| 2015-10-01 | 1471 | 398345 | 153 | 1745976 | 4.37 | 4.42 | 4.35 | 4.36 | 0.02 | 0.46% | 4.36 | 6 | 4.37 | 14 | 0.00 |
| 2015-10-02 | 1471 | 424346 | 152 | 1881798 | 4.40 | 4.50 | 4.40 | 4.42 | 0.06 | 1.38% | 4.42 | 9 | 4.43 | 5 | 0.00 |
| 2015-10-05 | 1471 | 705026 | 234 | 3210918 | 4.50 | 4.67 | 4.47 | 4.61 | 0.19 | 4.3% | 4.61 | 10 | 4.62 | 6 | 0.00 |
| 2015-10-06 | 1471 | 1811001 | 386 | 8424344 | 4.67 | 4.74 | 4.50 | 4.60 | 0.01 | -0.22% | 4.60 | 6 | 4.64 | 9 | 0.00 |
| 2015-10-07 | 1471 | 512598 | 140 | 2375399 | 4.61 | 4.72 | 4.58 | 4.67 | 0.07 | 1.52% | 4.67 | 52 | 4.68 | 9 | 0.00 |
| 2015-10-08 | 1471 | 563800 | 160 | 2573026 | 4.70 | 4.70 | 4.50 | 4.50 | 0.17 | -3.64% | 4.50 | 10 | 4.51 | 5 | 0.00 |
| 2015-10-12 | 1471 | 1943737 | 317 | 8983799 | 4.40 | 4.75 | 4.40 | 4.57 | 0.07 | 1.56% | 4.57 | 13 | 4.58 | 3 | 0.00 |
| 2015-10-13 | 1471 | 384533 | 142 | 1744698 | 4.55 | 4.64 | 4.50 | 4.57 | 0.00 | 0% | 4.57 | 4 | 4.58 | 15 | 0.00 |
| 2015-10-14 | 1471 | 378901 | 121 | 1730741 | 4.53 | 4.60 | 4.53 | 4.53 | 0.04 | -0.88% | 4.53 | 6 | 4.57 | 1 | 0.00 |
| 2015-10-15 | 1471 | 664519 | 227 | 3091659 | 4.63 | 4.74 | 4.59 | 4.59 | 0.06 | 1.32% | 4.59 | 4 | 4.65 | 16 | 0.00 |
| 2015-10-16 | 1471 | 407368 | 140 | 1891090 | 4.74 | 4.74 | 4.60 | 4.60 | 0.01 | 0.22% | 4.60 | 24 | 4.63 | 3 | 0.00 |
| 2015-10-19 | 1471 | 1614912 | 400 | 7682682 | 4.60 | 4.90 | 4.60 | 4.75 | 0.15 | 3.26% | 4.74 | 3 | 4.75 | 5 | 0.00 |
| 2015-10-20 | 1471 | 804269 | 219 | 3780856 | 4.77 | 4.80 | 4.65 | 4.75 | 0.00 | 0% | 4.75 | 59 | 4.76 | 16 | 0.00 |
| 2015-10-21 | 1471 | 1674251 | 386 | 7920297 | 4.79 | 4.84 | 4.60 | 4.70 | 0.05 | -1.05% | 4.70 | 1 | 4.72 | 10 | 0.00 |
| 2015-10-22 | 1471 | 1112495 | 287 | 5334672 | 4.70 | 4.88 | 4.66 | 4.86 | 0.16 | 3.4% | 4.86 | 83 | 4.87 | 18 | 0.00 |
| 2015-10-23 | 1471 | 2228102 | 533 | 11001857 | 4.93 | 5.05 | 4.79 | 4.79 | 0.07 | -1.44% | 4.79 | 8 | 4.80 | 15 | 0.00 |
| 2015-10-26 | 1471 | 528868 | 175 | 2550058 | 4.88 | 4.90 | 4.77 | 4.87 | 0.08 | 1.67% | 4.86 | 1 | 4.87 | 39 | 0.00 |
| 2015-10-27 | 1471 | 1708875 | 396 | 8488589 | 4.90 | 5.05 | 4.82 | 4.89 | 0.02 | 0.41% | 4.88 | 47 | 4.92 | 2 | 0.00 |
| 2015-10-28 | 1471 | 753265 | 235 | 3642840 | 4.98 | 4.98 | 4.77 | 4.77 | 0.12 | -2.45% | 4.77 | 18 | 4.79 | 10 | 0.00 |
| 2015-10-29 | 1471 | 389123 | 125 | 1857546 | 4.83 | 4.84 | 4.71 | 4.71 | 0.06 | -1.26% | 4.71 | 25 | 4.74 | 7 | 0.00 |
| 2015-10-30 | 1471 | 310014 | 129 | 1443931 | 4.71 | 4.74 | 4.62 | 4.62 | 0.09 | -1.91% | 4.61 | 13 | 4.62 | 5 | 0.00 |
| 2015-11-02 | 1471 | 262572 | 108 | 1217395 | 4.57 | 4.69 | 4.57 | 4.61 | 0.01 | -0.22% | 4.61 | 11 | 4.65 | 2 | 0.00 |
| 2015-11-03 | 1471 | 1148149 | 259 | 5408106 | 4.68 | 4.80 | 4.62 | 4.80 | 0.19 | 4.12% | 4.79 | 126 | 4.80 | 4 | 0.00 |
| 2015-11-04 | 1471 | 3092142 | 499 | 15193068 | 4.86 | 4.96 | 4.81 | 4.81 | 0.01 | 0.21% | 4.81 | 16 | 4.84 | 1 | 0.00 |
| 2015-11-05 | 1471 | 536451 | 149 | 2595713 | 4.84 | 4.90 | 4.80 | 4.80 | 0.01 | -0.21% | 4.80 | 57 | 4.85 | 7 | 0.00 |
| 2015-11-06 | 1471 | 707212 | 181 | 3360993 | 4.82 | 4.84 | 4.70 | 4.73 | 0.07 | -1.46% | 4.72 | 1 | 4.73 | 4 | 0.00 |
| 2015-11-09 | 1471 | 427222 | 125 | 2001709 | 4.70 | 4.77 | 4.63 | 4.63 | 0.10 | -2.11% | 4.63 | 80 | 4.65 | 13 | 0.00 |
| 2015-11-10 | 1471 | 375891 | 103 | 1735775 | 4.63 | 4.67 | 4.59 | 4.62 | 0.01 | -0.22% | 4.62 | 1 | 4.63 | 5 | 0.00 |
| 2015-11-11 | 1471 | 388532 | 139 | 1759217 | 4.65 | 4.65 | 4.43 | 4.43 | 0.19 | -4.11% | 4.43 | 12 | 4.50 | 13 | 0.00 |
| 2015-11-12 | 1471 | 233807 | 95 | 1033077 | 4.44 | 4.48 | 4.37 | 4.40 | 0.03 | -0.68% | 4.40 | 14 | 4.42 | 3 | 0.00 |
| 2015-11-13 | 1471 | 383208 | 107 | 1675403 | 4.40 | 4.46 | 4.32 | 4.32 | 0.08 | -1.82% | 4.32 | 8 | 4.33 | 2 | 0.00 |
| 2015-11-16 | 1471 | 760439 | 128 | 3306185 | 4.10 | 4.50 | 4.10 | 4.50 | 0.18 | 4.17% | 4.39 | 9 | 4.50 | 22 | 0.00 |
| 2015-11-17 | 1471 | 321793 | 115 | 1442736 | 4.45 | 4.53 | 4.42 | 4.42 | 0.08 | -1.78% | 4.42 | 6 | 4.46 | 20 | 0.00 |
| 2015-11-18 | 1471 | 342026 | 155 | 1510230 | 4.56 | 4.56 | 4.35 | 4.35 | 0.07 | -1.58% | 4.33 | 13 | 4.35 | 8 | 0.00 |
| 2015-11-19 | 1471 | 197314 | 98 | 861423 | 4.42 | 4.44 | 4.29 | 4.38 | 0.03 | 0.69% | 4.35 | 15 | 4.38 | 5 | 0.00 |
| 2015-11-20 | 1471 | 272026 | 94 | 1197300 | 4.40 | 4.47 | 4.32 | 4.32 | 0.06 | -1.37% | 4.32 | 12 | 4.38 | 10 | 0.00 |
| 2015-11-23 | 1471 | 529129 | 150 | 2366049 | 4.44 | 4.54 | 4.32 | 4.49 | 0.17 | 3.94% | 4.43 | 7 | 4.49 | 1 | 0.00 |
| 2015-11-24 | 1471 | 344011 | 97 | 1459821 | 4.21 | 4.27 | 4.20 | 4.64 | 0.02 | 3.34% | 4.25 | 2 | 4.27 | 10 | 0.00 |
| 2015-11-25 | 1471 | 474775 | 176 | 2132742 | 4.63 | 4.63 | 4.38 | 4.38 | 0.26 | -5.6% | 4.38 | 22 | 4.49 | 7 | 0.00 |
| 2015-11-26 | 1471 | 328846 | 126 | 1468574 | 4.40 | 4.53 | 4.40 | 4.52 | 0.14 | 3.2% | 4.52 | 1 | 4.53 | 13 | 0.00 |
| 2015-11-27 | 1471 | 304501 | 115 | 1349160 | 4.53 | 4.60 | 4.38 | 4.38 | 0.14 | -3.1% | 4.38 | 3 | 4.47 | 4 | 0.00 |
| 2015-11-30 | 1471 | 158522 | 90 | 698988 | 4.39 | 4.47 | 4.37 | 4.39 | 0.01 | 0.23% | 4.39 | 3 | 4.40 | 10 | 0.00 |
| 2015-12-01 | 1471 | 156240 | 66 | 693589 | 4.54 | 4.54 | 4.40 | 4.40 | 0.01 | 0.23% | 4.40 | 9 | 4.47 | 2 | 0.00 |
| 2015-12-02 | 1471 | 218455 | 97 | 956575 | 4.43 | 4.45 | 4.30 | 4.32 | 0.08 | -1.82% | 4.32 | 5 | 4.38 | 2 | 0.00 |
| 2015-12-03 | 1471 | 354526 | 148 | 1545315 | 4.30 | 4.58 | 4.30 | 4.34 | 0.02 | 0.46% | 4.34 | 21 | 4.39 | 4 | 0.00 |
| 2015-12-04 | 1471 | 158016 | 80 | 688104 | 4.35 | 4.43 | 4.32 | 4.37 | 0.03 | 0.69% | 4.37 | 15 | 4.40 | 6 | 0.00 |
| 2015-12-07 | 1471 | 331521 | 107 | 1449513 | 4.37 | 4.42 | 4.33 | 4.33 | 0.04 | -0.92% | 4.33 | 3 | 4.38 | 4 | 0.00 |
| 2015-12-08 | 1471 | 436110 | 120 | 1912218 | 4.35 | 4.42 | 4.35 | 4.36 | 0.03 | 0.69% | 4.36 | 9 | 4.37 | 7 | 0.00 |
| 2015-12-09 | 1471 | 403090 | 127 | 1728885 | 4.36 | 4.37 | 4.23 | 4.26 | 0.10 | -2.29% | 4.26 | 5 | 4.27 | 8 | 0.00 |
| 2015-12-10 | 1471 | 319213 | 80 | 1344902 | 4.26 | 4.34 | 4.18 | 4.20 | 0.06 | -1.41% | 4.20 | 8 | 4.27 | 4 | 0.00 |
| 2015-12-11 | 1471 | 309053 | 91 | 1307967 | 4.25 | 4.33 | 4.18 | 4.18 | 0.02 | -0.48% | 4.16 | 3 | 4.18 | 2 | 0.00 |
| 2015-12-14 | 1471 | 472192 | 93 | 1963974 | 4.15 | 4.28 | 4.13 | 4.14 | 0.04 | -0.96% | 4.14 | 23 | 4.21 | 21 | 0.00 |
| 2015-12-15 | 1471 | 276859 | 82 | 1153365 | 4.16 | 4.22 | 4.14 | 4.20 | 0.06 | 1.45% | 4.20 | 13 | 4.22 | 3 | 0.00 |
| 2015-12-16 | 1471 | 192216 | 82 | 815926 | 4.22 | 4.27 | 4.20 | 4.26 | 0.06 | 1.43% | 4.25 | 3 | 4.26 | 16 | 0.00 |
| 2015-12-17 | 1471 | 432567 | 102 | 1828328 | 4.26 | 4.29 | 4.19 | 4.25 | 0.01 | -0.23% | 4.22 | 3 | 4.25 | 5 | 0.00 |
| 2015-12-18 | 1471 | 344011 | 97 | 1459821 | 4.21 | 4.27 | 4.20 | 4.27 | 0.02 | 0.47% | 4.25 | 2 | 4.27 | 10 | 0.00 |
| 2015-12-21 | 1471 | 2748826 | 481 | 12566040 | 4.21 | 4.69 | 4.20 | 4.69 | 0.42 | 9.84% | 4.69 | 200 | 0.00 | 0 | 0.00 |
| 2015-12-22 | 1471 | 3153235 | 730 | 15271544 | 4.69 | 5.07 | 4.56 | 4.88 | 0.19 | 4.05% | 4.80 | 17 | 4.88 | 28 | 0.00 |
| 2015-12-23 | 1471 | 587784 | 189 | 2854778 | 4.91 | 4.94 | 4.78 | 4.78 | 0.10 | -2.05% | 4.78 | 7 | 4.84 | 1 | 0.00 |
| 2015-12-24 | 1471 | 618753 | 168 | 2948820 | 4.80 | 4.90 | 4.66 | 4.80 | 0.02 | 0.42% | 4.71 | 8 | 4.80 | 36 | 0.00 |
| 2015-12-25 | 1471 | 448476 | 140 | 2160618 | 4.91 | 4.91 | 4.73 | 4.89 | 0.09 | 1.88% | 4.83 | 8 | 4.89 | 39 | 0.00 |
| 2015-12-28 | 1471 | 244023 | 98 | 1183792 | 4.95 | 4.95 | 4.80 | 4.86 | 0.03 | -0.61% | 4.82 | 11 | 4.88 | 42 | 0.00 |
| 2015-12-29 | 1471 | 373333 | 105 | 1768409 | 4.73 | 4.84 | 4.68 | 4.74 | 0.12 | -2.47% | 4.74 | 15 | 4.75 | 10 | 0.00 |
| 2015-12-30 | 1471 | 209005 | 84 | 994680 | 4.78 | 4.85 | 4.71 | 4.74 | 0.00 | 0% | 4.74 | 3 | 4.79 | 19 | 0.00 |
| 2015-12-31 | 1471 | 755007 | 176 | 3647778 | 4.79 | 4.88 | 4.75 | 4.87 | 0.13 | 2.74% | 4.87 | 91 | 4.88 | 25 | 0.00 |