瑞利(1512)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 | 6.28 0 0% | 6.24 -0.04 -0.64% | 6.24 0 0% | 6.49 0.25 4.01% | 6.62 0.13 2% | 6.46 -0.16 -2.42% | 6.58 0.12 1.86% | 6.56 -0.02 -0.3% | 6.62 0.06 0.91% | 6.47 -0.15 -2.27% | 6.42 -0.05 -0.77% | 6.42 0 0% | 6.33 -0.09 -1.4% | 6.44 0.11 1.74% | 6.46 0.02 0.31% | 6.45 -0.01 -0.15% | 6.41 -0.04 -0.62% | 6.85 0.44 6.86% | 6.86 0.01 0.15% | 6.72 -0.14 -2.04% | 6.49 | |||||||||||
| 2 月 | 6.55 -0.17 -2.53% | 6.61 0.06 0.92% | 6.58 -0.03 -0.45% | 6.51 -0.07 -1.06% | 6.55 0.04 0.61% | 6.49 -0.06 -0.92% | 6.48 -0.01 -0.15% | 6.36 -0.12 -1.85% | 6.37 0.01 0.16% | 6.33 -0.04 -0.63% | 6.40 0.07 1.11% | 6.42 0.02 0.31% | 6.53 0.11 1.71% | 6.5 | ||||||||||||||||||
| 3 月 | 6.57 0.04 0.61% | 6.48 -0.09 -1.37% | 6.45 -0.03 -0.46% | 6.38 -0.07 -1.09% | 6.42 0.04 0.63% | 6.27 -0.15 -2.34% | 6.28 0.01 0.16% | 6.30 0.02 0.32% | 6.26 -0.04 -0.63% | 6.27 0.01 0.16% | 6.25 -0.02 -0.32% | 6.20 -0.05 -0.8% | 6.20 0 0% | 6.15 -0.05 -0.81% | 6.17 0.02 0.33% | 6.13 -0.04 -0.65% | 6.05 -0.08 -1.31% | 5.97 -0.08 -1.32% | 5.90 -0.07 -1.17% | 5.86 -0.04 -0.68% | 5.91 0.05 0.85% | 5.81 -0.1 -1.69% | 6.19 | |||||||||
| 4 月 | 5.77 -0.04 -0.69% | 5.83 0.06 1.04% | 5.80 -0.03 -0.51% | 5.82 0.02 0.34% | 5.87 0.05 0.86% | 5.92 0.05 0.85% | 6.02 0.1 1.69% | 6.44 0.42 6.98% | 6.35 -0.09 -1.4% | 6.25 -0.1 -1.57% | 6.30 0.05 0.8% | 6.17 -0.13 -2.06% | 6.01 -0.16 -2.59% | 6.01 0 0% | 6.00 -0.01 -0.17% | 6.10 0.1 1.67% | 6.10 0 0% | 6.10 0 0% | 6.16 0.06 0.98% | 6.14 -0.02 -0.32% | 6.05 | |||||||||||
| 5 月 | 6.10 -0.04 -0.65% | 6.03 -0.07 -1.15% | 6.02 -0.01 -0.17% | 6.02 0 0% | 6.00 -0.02 -0.33% | 5.84 -0.16 -2.67% | 5.75 -0.09 -1.54% | 5.81 0.06 1.04% | 5.80 -0.01 -0.17% | 5.75 -0.05 -0.86% | 5.90 0.15 2.61% | 5.83 -0.07 -1.19% | 5.74 -0.09 -1.54% | 5.58 -0.16 -2.79% | 5.58 0 0% | 5.60 0.02 0.36% | 5.56 -0.04 -0.71% | 5.54 -0.02 -0.36% | 5.54 0 0% | 5.50 -0.04 -0.72% | 5.75 | |||||||||||
| 6 月 | 5.52 0.02 0.36% | 5.53 0.01 0.18% | 5.52 -0.01 -0.18% | 5.39 -0.13 -2.36% | 5.13 -0.26 -4.82% | 4.96 -0.17 -3.31% | 4.60 -0.36 -7.26% | 4.60 0 0% | 4.85 0.25 5.43% | 4.79 -0.06 -1.24% | 4.71 -0.08 -1.67% | 4.64 -0.07 -1.49% | 4.60 -0.04 -0.86% | 4.59 -0.01 -0.22% | 4.69 0.1 2.18% | 4.65 -0.04 -0.85% | 4.68 0.03 0.65% | 4.74 0.06 1.28% | 4.69 -0.05 -1.05% | 4.57 -0.12 -2.56% | 4.56 -0.01 -0.22% | 4.83 | ||||||||||
| 7 月 | 4.60 0.04 0.88% | 4.63 0.03 0.65% | 4.65 0.02 0.43% | 4.59 -0.06 -1.29% | 4.59 0 0% | 4.48 -0.11 -2.4% | 4.42 -0.06 -1.34% | 4.46 0.04 0.9% | 4.25 -0.21 -4.71% | 4.21 -0.04 -0.94% | 4.10 -0.11 -2.61% | 4.10 0 0% | 4.03 -0.07 -1.71% | 3.90 -0.13 -3.23% | 3.80 -0.1 -2.56% | 3.69 -0.11 -2.89% | 3.68 -0.01 -0.27% | 3.42 -0.26 -7.07% | 3.43 0.01 0.29% | 3.55 0.12 3.5% | 3.90 0.35 9.86% | 4.09 0.19 4.87% | 4.12 | |||||||||
| 8 月 | 3.86 -0.23 -5.62% | 3.80 -0.06 -1.55% | 4.00 0.2 5.26% | 3.92 -0.08 -2% | 3.98 0.06 1.53% | 4.00 0.02 0.5% | 3.89 -0.11 -2.75% | 3.89 0 0% | 3.90 0.01 0.26% | 3.99 0.09 2.31% | 3.86 -0.13 -3.26% | 3.88 0.02 0.52% | 3.70 -0.18 -4.64% | 3.61 -0.09 -2.43% | 3.48 -0.13 -3.6% | 3.14 -0.34 -9.77% | 3.30 0.16 5.1% | 3.30 0 0% | 3.31 0.01 0.3% | 3.39 0.08 2.42% | 3.33 -0.06 -1.77% | 3.67 | ||||||||||
| 9 月 | 3.33 0 0% | 3.38 0.05 1.5% | 3.46 0.08 2.37% | 3.55 0.09 2.6% | 3.58 0.03 0.85% | 3.55 -0.03 -0.84% | 3.57 0.02 0.56% | 3.60 0.03 0.84% | 3.64 0.04 1.11% | 3.52 -0.12 -3.3% | 3.50 -0.02 -0.57% | 3.52 0.02 0.57% | 3.59 0.07 1.99% | 3.79 0.2 5.57% | 3.60 -0.19 -5.01% | 3.73 0.13 3.61% | 3.65 -0.08 -2.14% | 3.57 -0.08 -2.19% | 3.47 -0.1 -2.8% | 3.46 -0.01 -0.29% | 3.55 | |||||||||||
| 10 月 | 3.50 0.04 1.16% | 3.48 -0.02 -0.57% | 3.58 0.1 2.87% | 3.57 -0.01 -0.28% | 3.71 0.14 3.92% | 3.75 0.04 1.08% | 4.12 0.37 9.87% | 4.38 0.26 6.31% | 4.26 -0.12 -2.74% | 4.30 0.04 0.94% | 4.30 0 0% | 4.24 -0.06 -1.4% | 4.25 0.01 0.24% | 4.30 0.05 1.18% | 4.29 -0.01 -0.23% | 4.27 -0.02 -0.47% | 4.30 0.03 0.7% | 4.30 0 0% | 4.73 0.43 10% | 4.88 0.15 3.17% | 4.70 -0.18 -3.69% | 4.16 | ||||||||||
| 11 月 | 4.71 0.01 0.21% | 4.69 -0.02 -0.42% | 5.00 0.31 6.61% | 4.93 -0.07 -1.4% | 4.88 -0.05 -1.01% | 4.90 0.02 0.41% | 4.81 -0.09 -1.84% | 4.93 0.12 2.49% | 4.98 0.05 1.01% | 4.88 -0.1 -2.01% | 4.72 -0.16 -3.28% | 4.83 0.11 2.33% | 4.85 0.02 0.41% | 4.77 -0.08 -1.65% | 4.74 -0.03 -0.63% | 4.69 -0.05 -1.05% | 4.83 0.14 2.99% | 4.80 -0.03 -0.62% | 4.78 -0.02 -0.42% | 4.70 -0.08 -1.67% | 4.65 -0.05 -1.06% | 4.8 | ||||||||||
| 12 月 | 4.70 0.05 1.08% | 4.66 -0.04 -0.85% | 4.69 0.03 0.64% | 4.63 -0.06 -1.28% | 4.61 -0.02 -0.43% | 4.58 -0.03 -0.65% | 4.45 -0.13 -2.84% | 4.40 -0.05 -1.12% | 4.84 0.44 10% | 5.28 0.44 9.09% | 5.13 -0.15 -2.84% | 5.01 -0.12 -2.34% | 5.12 0.11 2.2% | 4.95 -0.17 -3.32% | 4.93 -0.02 -0.4% | 4.92 -0.01 -0.2% | 4.93 0.01 0.2% | 4.83 -0.1 -2.03% | 5.09 0.26 5.38% | 5.59 0.5 9.82% | 5.99 0.4 7.16% | 6.04 0.05 0.83% | 5.95 -0.09 -1.49% | 5.03 |
說明:最高漲幅:10%最低跌幅:-9.77% 最高價:6.86最低價:3.14平均價:5.05,灰色底表示週末,漲123天(12.61)元,跌161天(-13.8)元,平盤19天
10%=7,9%=2,7%=4,6%=2,5%=5,4%=4,3%=7,2%=18,1%=48,0%=45,-0%=2,-1%=2,-2%=2,-3%=3,-4%=5,-5%=26,-6%=30,-7%=33,-8%=58,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015-01-05 | 1512 | 194250 | 72 | 1214606 | 6.22 | 6.30 | 6.22 | 6.28 | 0.02 | 0% | 6.27 | 5 | 6.28 | 7 | 0.00 |
| 2015-01-06 | 1512 | 457002 | 140 | 2816732 | 6.27 | 6.27 | 6.10 | 6.24 | 0.04 | -0.64% | 6.20 | 5 | 6.24 | 4 | 0.00 |
| 2015-01-07 | 1512 | 187701 | 53 | 1169113 | 6.19 | 6.27 | 6.18 | 6.24 | 0.00 | 0% | 6.23 | 2 | 6.24 | 2 | 0.00 |
| 2015-01-08 | 1512 | 741633 | 213 | 4684554 | 6.24 | 6.52 | 6.19 | 6.49 | 0.25 | 4.01% | 6.48 | 38 | 6.49 | 7 | 0.00 |
| 2015-01-09 | 1512 | 1435860 | 409 | 9634008 | 6.85 | 6.85 | 6.60 | 6.62 | 0.13 | 2% | 6.61 | 8 | 6.62 | 3 | 0.00 |
| 2015-01-12 | 1512 | 449018 | 158 | 2928186 | 6.60 | 6.60 | 6.46 | 6.46 | 0.16 | -2.42% | 6.46 | 1 | 6.51 | 2 | 0.00 |
| 2015-01-13 | 1512 | 400009 | 151 | 2627064 | 6.49 | 6.60 | 6.48 | 6.58 | 0.12 | 1.86% | 6.57 | 22 | 6.58 | 2 | 0.00 |
| 2015-01-14 | 1512 | 534216 | 156 | 3492130 | 6.65 | 6.65 | 6.49 | 6.56 | 0.02 | -0.3% | 6.52 | 9 | 6.57 | 10 | 0.00 |
| 2015-01-15 | 1512 | 249376 | 109 | 1634058 | 6.51 | 6.68 | 6.45 | 6.62 | 0.06 | 0.91% | 6.62 | 8 | 6.63 | 2 | 0.00 |
| 2015-01-16 | 1512 | 261003 | 106 | 1696098 | 6.56 | 6.56 | 6.46 | 6.47 | 0.15 | -2.27% | 6.46 | 5 | 6.49 | 2 | 0.00 |
| 2015-01-19 | 1512 | 305154 | 66 | 1963604 | 6.54 | 6.54 | 6.40 | 6.42 | 0.05 | -0.77% | 6.42 | 28 | 6.46 | 8 | 0.00 |
| 2015-01-20 | 1512 | 255192 | 102 | 1641816 | 6.42 | 6.49 | 6.40 | 6.42 | 0.00 | 0% | 6.42 | 12 | 6.46 | 4 | 0.00 |
| 2015-01-21 | 1512 | 307005 | 110 | 1951261 | 6.45 | 6.45 | 6.30 | 6.33 | 0.09 | -1.4% | 6.33 | 3 | 6.34 | 21 | 0.00 |
| 2015-01-22 | 1512 | 224939 | 91 | 1437569 | 6.33 | 6.45 | 6.33 | 6.44 | 0.11 | 1.74% | 6.44 | 4 | 6.45 | 10 | 0.00 |
| 2015-01-23 | 1512 | 231415 | 78 | 1490442 | 6.45 | 6.47 | 6.40 | 6.46 | 0.02 | 0.31% | 6.46 | 2 | 6.47 | 4 | 0.00 |
| 2015-01-26 | 1512 | 251725 | 70 | 1628576 | 6.46 | 6.51 | 6.45 | 6.45 | 0.01 | -0.15% | 6.45 | 27 | 6.46 | 4 | 0.00 |
| 2015-01-27 | 1512 | 171081 | 48 | 1103388 | 6.45 | 6.48 | 6.41 | 6.41 | 0.04 | -0.62% | 6.41 | 16 | 6.45 | 20 | 0.00 |
| 2015-01-28 | 1512 | 1773092 | 454 | 11916129 | 6.44 | 6.85 | 6.41 | 6.85 | 0.44 | 6.86% | 6.85 | 317 | 0.00 | 0 | 0.00 |
| 2015-01-29 | 1512 | 2016210 | 565 | 13913976 | 6.94 | 6.99 | 6.80 | 6.86 | 0.01 | 0.15% | 6.86 | 3 | 6.88 | 113 | 0.00 |
| 2015-01-30 | 1512 | 712001 | 272 | 4807216 | 6.88 | 6.88 | 6.69 | 6.72 | 0.14 | -2.04% | 6.71 | 6 | 6.75 | 2 | 0.00 |
| 2015-02-02 | 1512 | 488037 | 173 | 3219155 | 6.70 | 6.70 | 6.54 | 6.55 | 0.17 | -2.53% | 6.55 | 5 | 6.56 | 1 | 0.00 |
| 2015-02-03 | 1512 | 560571 | 185 | 3685676 | 6.50 | 6.64 | 6.50 | 6.61 | 0.06 | 0.92% | 6.59 | 10 | 6.61 | 4 | 0.00 |
| 2015-02-04 | 1512 | 403113 | 109 | 2644555 | 6.66 | 6.66 | 6.50 | 6.58 | 0.03 | -0.45% | 6.58 | 1 | 6.59 | 30 | 0.00 |
| 2015-02-05 | 1512 | 227044 | 70 | 1480756 | 6.58 | 6.58 | 6.50 | 6.51 | 0.07 | -1.06% | 6.51 | 13 | 6.54 | 1 | 0.00 |
| 2015-02-06 | 1512 | 192785 | 61 | 1261822 | 6.52 | 6.59 | 6.52 | 6.55 | 0.04 | 0.61% | 6.54 | 31 | 6.55 | 1 | 0.00 |
| 2015-02-09 | 1512 | 210003 | 78 | 1368648 | 6.51 | 6.59 | 6.48 | 6.49 | 0.06 | -0.92% | 6.47 | 3 | 6.49 | 17 | 0.00 |
| 2015-02-10 | 1512 | 174004 | 99 | 1128284 | 6.45 | 6.52 | 6.45 | 6.48 | 0.01 | -0.15% | 6.48 | 19 | 6.51 | 2 | 0.00 |
| 2015-02-11 | 1512 | 455005 | 170 | 2919190 | 6.48 | 6.48 | 6.33 | 6.36 | 0.12 | -1.85% | 6.36 | 22 | 6.42 | 20 | 0.00 |
| 2015-02-12 | 1512 | 240001 | 81 | 1525106 | 6.36 | 6.37 | 6.31 | 6.37 | 0.01 | 0.16% | 6.37 | 2 | 6.38 | 2 | 0.00 |
| 2015-02-13 | 1512 | 101940 | 62 | 648937 | 6.39 | 6.44 | 6.33 | 6.33 | 0.04 | -0.63% | 6.33 | 11 | 6.34 | 30 | 0.00 |
| 2015-02-24 | 1512 | 293032 | 87 | 1878704 | 6.36 | 6.50 | 6.35 | 6.40 | 0.07 | 1.11% | 6.40 | 2 | 6.44 | 2 | 0.00 |
| 2015-02-25 | 1512 | 313903 | 91 | 2026998 | 6.48 | 6.53 | 6.42 | 6.42 | 0.02 | 0.31% | 6.42 | 10 | 6.45 | 9 | 0.00 |
| 2015-02-26 | 1512 | 391005 | 102 | 2528650 | 6.42 | 6.58 | 6.39 | 6.53 | 0.11 | 1.71% | 6.51 | 3 | 6.53 | 1 | 0.00 |
| 2015-03-02 | 1512 | 298304 | 118 | 1956582 | 6.54 | 6.65 | 6.50 | 6.57 | 0.04 | 0.61% | 6.57 | 29 | 6.58 | 14 | 0.00 |
| 2015-03-03 | 1512 | 394007 | 136 | 2544452 | 6.57 | 6.57 | 6.38 | 6.48 | 0.09 | -1.37% | 6.45 | 1 | 6.47 | 32 | 0.00 |
| 2015-03-04 | 1512 | 920170 | 308 | 5865477 | 6.48 | 6.48 | 6.34 | 6.45 | 0.03 | -0.46% | 6.42 | 5 | 6.45 | 4 | 0.00 |
| 2015-03-05 | 1512 | 290160 | 109 | 1854944 | 6.41 | 6.45 | 6.36 | 6.38 | 0.07 | -1.09% | 6.38 | 3 | 6.39 | 1 | 0.00 |
| 2015-03-06 | 1512 | 553009 | 214 | 3534654 | 6.33 | 6.45 | 6.33 | 6.42 | 0.04 | 0.63% | 6.42 | 20 | 6.43 | 1 | 0.00 |
| 2015-03-09 | 1512 | 705124 | 318 | 4447654 | 6.35 | 6.40 | 6.27 | 6.27 | 0.15 | -2.34% | 6.27 | 17 | 6.33 | 3 | 0.00 |
| 2015-03-10 | 1512 | 288411 | 183 | 1812626 | 6.28 | 6.35 | 6.26 | 6.28 | 0.01 | 0.16% | 6.28 | 9 | 6.31 | 5 | 0.00 |
| 2015-03-11 | 1512 | 223270 | 117 | 1391746 | 6.30 | 6.33 | 6.20 | 6.30 | 0.02 | 0.32% | 6.28 | 6 | 6.30 | 9 | 0.00 |
| 2015-03-12 | 1512 | 88027 | 44 | 552056 | 6.29 | 6.32 | 6.25 | 6.26 | 0.04 | -0.63% | 6.26 | 24 | 6.27 | 1 | 0.00 |
| 2015-03-13 | 1512 | 321213 | 92 | 1997600 | 6.22 | 6.27 | 6.20 | 6.27 | 0.01 | 0.16% | 6.25 | 1 | 6.27 | 6 | 0.00 |
| 2015-03-16 | 1512 | 151697 | 60 | 946660 | 6.27 | 6.27 | 6.21 | 6.25 | 0.02 | -0.32% | 6.25 | 7 | 6.27 | 13 | 0.00 |
| 2015-03-17 | 1512 | 280190 | 78 | 1745740 | 6.26 | 6.27 | 6.20 | 6.20 | 0.05 | -0.8% | 6.20 | 26 | 6.21 | 8 | 0.00 |
| 2015-03-18 | 1512 | 244090 | 73 | 1507101 | 6.20 | 6.23 | 6.14 | 6.20 | 0.00 | 0% | 6.18 | 1 | 6.20 | 4 | 0.00 |
| 2015-03-19 | 1512 | 262821 | 111 | 1630296 | 6.18 | 6.25 | 6.15 | 6.15 | 0.05 | -0.81% | 6.15 | 2 | 6.19 | 5 | 0.00 |
| 2015-03-20 | 1512 | 329404 | 121 | 2041174 | 6.16 | 6.25 | 6.16 | 6.17 | 0.02 | 0.33% | 6.16 | 15 | 6.17 | 3 | 0.00 |
| 2015-03-23 | 1512 | 241500 | 97 | 1482782 | 6.15 | 6.17 | 6.12 | 6.13 | 0.04 | -0.65% | 6.13 | 1 | 6.14 | 25 | 0.00 |
| 2015-03-24 | 1512 | 404082 | 140 | 2456713 | 6.20 | 6.20 | 6.02 | 6.05 | 0.08 | -1.31% | 6.05 | 1 | 6.08 | 10 | 0.00 |
| 2015-03-25 | 1512 | 443300 | 158 | 2655056 | 6.05 | 6.05 | 5.96 | 5.97 | 0.08 | -1.32% | 5.97 | 33 | 5.99 | 27 | 0.00 |
| 2015-03-26 | 1512 | 534348 | 163 | 3132174 | 5.95 | 5.96 | 5.79 | 5.90 | 0.07 | -1.17% | 5.89 | 8 | 5.90 | 23 | 0.00 |
| 2015-03-27 | 1512 | 257975 | 92 | 1518556 | 5.90 | 5.95 | 5.82 | 5.86 | 0.04 | -0.68% | 5.85 | 3 | 5.86 | 7 | 0.00 |
| 2015-03-30 | 1512 | 253519 | 116 | 1498914 | 5.80 | 6.00 | 5.80 | 5.91 | 0.05 | 0.85% | 5.90 | 30 | 5.91 | 3 | 0.00 |
| 2015-03-31 | 1512 | 433566 | 120 | 2519760 | 5.95 | 5.95 | 5.79 | 5.81 | 0.10 | -1.69% | 5.81 | 6 | 5.85 | 2 | 0.00 |
| 2015-04-01 | 1512 | 246305 | 82 | 1428552 | 5.81 | 5.89 | 5.77 | 5.77 | 0.04 | -0.69% | 5.77 | 5 | 5.80 | 10 | 0.00 |
| 2015-04-02 | 1512 | 198281 | 89 | 1149760 | 5.77 | 5.83 | 5.77 | 5.83 | 0.06 | 1.04% | 5.80 | 51 | 5.83 | 2 | 0.00 |
| 2015-04-07 | 1512 | 211757 | 85 | 1229508 | 5.83 | 5.83 | 5.79 | 5.80 | 0.03 | -0.51% | 5.80 | 12 | 5.81 | 5 | 0.00 |
| 2015-04-08 | 1512 | 252606 | 152 | 1471505 | 5.82 | 5.86 | 5.80 | 5.82 | 0.02 | 0.34% | 5.82 | 24 | 5.83 | 5 | 0.00 |
| 2015-04-09 | 1512 | 201201 | 73 | 1181331 | 5.82 | 5.94 | 5.82 | 5.87 | 0.05 | 0.86% | 5.85 | 1 | 5.86 | 1 | 0.00 |
| 2015-04-10 | 1512 | 244150 | 82 | 1442661 | 5.87 | 5.94 | 5.87 | 5.92 | 0.05 | 0.85% | 5.92 | 7 | 5.93 | 2 | 0.00 |
| 2015-04-13 | 1512 | 416312 | 217 | 2505485 | 5.95 | 6.06 | 5.95 | 6.02 | 0.10 | 1.69% | 6.02 | 2 | 6.03 | 2 | 0.00 |
| 2015-04-14 | 1512 | 1490481 | 455 | 9468366 | 6.04 | 6.44 | 6.04 | 6.44 | 0.42 | 6.98% | 6.44 | 324 | 0.00 | 0 | 0.00 |
| 2015-04-15 | 1512 | 966005 | 363 | 6210790 | 6.52 | 6.52 | 6.28 | 6.35 | 0.09 | -1.4% | 6.35 | 4 | 6.36 | 15 | 0.00 |
| 2015-04-16 | 1512 | 390012 | 157 | 2457863 | 6.35 | 6.39 | 6.25 | 6.25 | 0.10 | -1.57% | 6.25 | 25 | 6.26 | 1 | 0.00 |
| 2015-04-17 | 1512 | 239571 | 106 | 1505808 | 6.25 | 6.35 | 6.25 | 6.30 | 0.05 | 0.8% | 6.28 | 11 | 6.30 | 5 | 0.00 |
| 2015-04-20 | 1512 | 316022 | 132 | 1965082 | 6.30 | 6.30 | 6.16 | 6.17 | 0.13 | -2.06% | 6.17 | 22 | 6.19 | 3 | 0.00 |
| 2015-04-21 | 1512 | 300006 | 132 | 1823226 | 6.12 | 6.16 | 6.00 | 6.01 | 0.16 | -2.59% | 6.00 | 32 | 6.03 | 2 | 0.00 |
| 2015-04-22 | 1512 | 243120 | 81 | 1459580 | 5.92 | 6.03 | 5.92 | 6.01 | 0.00 | 0% | 6.01 | 26 | 6.02 | 2 | 0.00 |
| 2015-04-23 | 1512 | 343001 | 94 | 2059496 | 6.01 | 6.08 | 5.98 | 6.00 | 0.01 | -0.17% | 6.00 | 19 | 6.04 | 1 | 0.00 |
| 2015-04-24 | 1512 | 280861 | 115 | 1709983 | 6.01 | 6.17 | 6.01 | 6.10 | 0.10 | 1.67% | 6.10 | 1 | 6.13 | 13 | 0.00 |
| 2015-04-27 | 1512 | 154023 | 71 | 946880 | 6.12 | 6.19 | 6.10 | 6.10 | 0.00 | 0% | 6.10 | 17 | 6.16 | 11 | 0.00 |
| 2015-04-28 | 1512 | 137402 | 63 | 836068 | 6.03 | 6.12 | 6.03 | 6.10 | 0.00 | 0% | 6.10 | 13 | 6.12 | 9 | 0.00 |
| 2015-04-29 | 1512 | 371003 | 141 | 2282578 | 6.14 | 6.19 | 6.11 | 6.16 | 0.06 | 0.98% | 6.15 | 3 | 6.16 | 4 | 0.00 |
| 2015-04-30 | 1512 | 317089 | 172 | 1950238 | 6.11 | 6.20 | 6.11 | 6.14 | 0.02 | -0.32% | 6.14 | 8 | 6.18 | 2 | 0.00 |
| 2015-05-04 | 1512 | 143007 | 72 | 875902 | 6.14 | 6.16 | 6.10 | 6.10 | 0.04 | -0.65% | 6.09 | 1 | 6.10 | 7 | 0.00 |
| 2015-05-05 | 1512 | 138171 | 68 | 837456 | 6.10 | 6.10 | 6.03 | 6.03 | 0.07 | -1.15% | 6.03 | 44 | 6.08 | 5 | 0.00 |
| 2015-05-06 | 1512 | 165155 | 72 | 998290 | 6.00 | 6.13 | 5.95 | 6.02 | 0.01 | -0.17% | 6.04 | 4 | 6.05 | 5 | 0.00 |
| 2015-05-07 | 1512 | 262231 | 119 | 1579456 | 6.02 | 6.07 | 6.00 | 6.02 | 0.00 | 0% | 6.00 | 49 | 6.02 | 7 | 0.00 |
| 2015-05-08 | 1512 | 230002 | 64 | 1379672 | 6.11 | 6.11 | 5.95 | 6.00 | 0.02 | -0.33% | 6.00 | 33 | 6.02 | 5 | 0.00 |
| 2015-05-11 | 1512 | 244471 | 108 | 1438583 | 6.01 | 6.01 | 5.81 | 5.84 | 0.16 | -2.67% | 5.84 | 1 | 5.90 | 2 | 0.00 |
| 2015-05-12 | 1512 | 789307 | 207 | 4527552 | 5.80 | 5.84 | 5.60 | 5.75 | 0.09 | -1.54% | 5.74 | 10 | 5.75 | 15 | 0.00 |
| 2015-05-13 | 1512 | 309235 | 76 | 1788610 | 5.75 | 5.85 | 5.72 | 5.81 | 0.06 | 1.04% | 5.81 | 6 | 5.84 | 3 | 0.00 |
| 2015-05-14 | 1512 | 75103 | 38 | 435075 | 5.76 | 5.84 | 5.76 | 5.80 | 0.01 | -0.17% | 5.80 | 21 | 5.81 | 3 | 0.00 |
| 2015-05-15 | 1512 | 217005 | 71 | 1253905 | 5.80 | 5.80 | 5.72 | 5.75 | 0.05 | -0.86% | 5.75 | 1 | 5.76 | 6 | 0.00 |
| 2015-05-18 | 1512 | 261087 | 163 | 1496708 | 5.71 | 5.90 | 5.65 | 5.90 | 0.15 | 2.61% | 5.70 | 1 | 5.90 | 5 | 0.00 |
| 2015-05-19 | 1512 | 217104 | 171 | 1257144 | 5.90 | 5.90 | 5.75 | 5.83 | 0.07 | -1.19% | 5.83 | 9 | 5.84 | 47 | 0.00 |
| 2015-05-20 | 1512 | 229056 | 82 | 1307833 | 5.83 | 5.83 | 5.68 | 5.74 | 0.09 | -1.54% | 5.74 | 1 | 5.75 | 7 | 0.00 |
| 2015-05-21 | 1512 | 284075 | 98 | 1586182 | 5.60 | 5.65 | 5.50 | 5.58 | 0.16 | -2.79% | 5.58 | 10 | 5.59 | 8 | 0.00 |
| 2015-05-22 | 1512 | 196007 | 73 | 1089348 | 5.58 | 5.58 | 5.53 | 5.58 | 0.00 | 0% | 5.58 | 5 | 5.59 | 11 | 0.00 |
| 2015-05-25 | 1512 | 343367 | 102 | 1914165 | 5.58 | 5.65 | 5.55 | 5.60 | 0.02 | 0.36% | 5.60 | 9 | 5.61 | 5 | 0.00 |
| 2015-05-26 | 1512 | 233560 | 62 | 1301518 | 5.61 | 5.63 | 5.55 | 5.56 | 0.04 | -0.71% | 5.56 | 36 | 5.59 | 2 | 0.00 |
| 2015-05-27 | 1512 | 205074 | 68 | 1138606 | 5.56 | 5.58 | 5.54 | 5.54 | 0.02 | -0.36% | 5.54 | 11 | 5.55 | 4 | 0.00 |
| 2015-05-28 | 1512 | 182060 | 68 | 1008939 | 5.54 | 5.60 | 5.53 | 5.54 | 0.00 | 0% | 5.54 | 2 | 5.55 | 18 | 0.00 |
| 2015-05-29 | 1512 | 221003 | 73 | 1219555 | 5.53 | 5.55 | 5.50 | 5.50 | 0.04 | -0.72% | 5.50 | 62 | 5.51 | 2 | 0.00 |
| 2015-06-01 | 1512 | 144051 | 42 | 794200 | 5.51 | 5.56 | 5.50 | 5.52 | 0.02 | 0.36% | 5.51 | 7 | 5.52 | 4 | 0.00 |
| 2015-06-02 | 1512 | 108001 | 37 | 598225 | 5.51 | 5.57 | 5.51 | 5.53 | 0.01 | 0.18% | 5.53 | 7 | 5.54 | 2 | 0.00 |
| 2015-06-03 | 1512 | 117005 | 44 | 645697 | 5.51 | 5.54 | 5.51 | 5.52 | 0.01 | -0.18% | 5.52 | 8 | 5.53 | 8 | 0.00 |
| 2015-06-04 | 1512 | 234614 | 78 | 1279883 | 5.50 | 5.53 | 5.39 | 5.39 | 0.13 | -2.36% | 5.39 | 1 | 5.40 | 4 | 0.00 |
| 2015-06-05 | 1512 | 397102 | 128 | 2065428 | 5.39 | 5.39 | 5.11 | 5.13 | 0.26 | -4.82% | 5.13 | 4 | 5.14 | 6 | 0.00 |
| 2015-06-08 | 1512 | 536550 | 126 | 2681405 | 5.02 | 5.08 | 4.94 | 4.96 | 0.17 | -3.31% | 4.95 | 10 | 5.00 | 10 | 0.00 |
| 2015-06-09 | 1512 | 1260251 | 279 | 5748949 | 4.96 | 4.96 | 4.47 | 4.60 | 0.36 | -7.26% | 4.60 | 13 | 4.61 | 2 | 0.00 |
| 2015-06-10 | 1512 | 267001 | 94 | 1225394 | 4.55 | 4.65 | 4.51 | 4.60 | 0.00 | 0% | 4.60 | 21 | 4.61 | 5 | 0.00 |
| 2015-06-11 | 1512 | 309000 | 122 | 1468850 | 4.60 | 4.90 | 4.59 | 4.85 | 0.25 | 5.43% | 4.85 | 12 | 4.87 | 2 | 0.00 |
| 2015-06-12 | 1512 | 240000 | 73 | 1132390 | 4.85 | 4.85 | 4.60 | 4.79 | 0.06 | -1.24% | 4.77 | 5 | 4.79 | 13 | 0.00 |
| 2015-06-15 | 1512 | 100061 | 35 | 471337 | 4.80 | 4.80 | 4.66 | 4.71 | 0.08 | -1.67% | 4.71 | 2 | 4.73 | 1 | 0.00 |
| 2015-06-16 | 1512 | 126801 | 37 | 586934 | 4.68 | 4.69 | 4.57 | 4.64 | 0.07 | -1.49% | 4.62 | 10 | 4.66 | 5 | 0.00 |
| 2015-06-17 | 1512 | 151002 | 60 | 692188 | 4.64 | 4.64 | 4.50 | 4.60 | 0.04 | -0.86% | 4.57 | 3 | 4.63 | 3 | 0.00 |
| 2015-06-18 | 1512 | 195000 | 55 | 892640 | 4.60 | 4.61 | 4.54 | 4.59 | 0.01 | -0.22% | 4.59 | 9 | 4.60 | 10 | 0.00 |
| 2015-06-22 | 1512 | 229000 | 67 | 1064970 | 4.57 | 4.78 | 4.57 | 4.69 | 0.10 | 2.18% | 4.66 | 12 | 4.69 | 2 | 0.00 |
| 2015-06-23 | 1512 | 158150 | 62 | 742440 | 4.72 | 4.74 | 4.63 | 4.65 | 0.04 | -0.85% | 4.65 | 6 | 4.69 | 2 | 0.00 |
| 2015-06-24 | 1512 | 70000 | 40 | 328110 | 4.70 | 4.71 | 4.65 | 4.68 | 0.03 | 0.65% | 4.67 | 5 | 4.70 | 9 | 0.00 |
| 2015-06-25 | 1512 | 116031 | 51 | 548517 | 4.68 | 4.78 | 4.60 | 4.74 | 0.06 | 1.28% | 4.74 | 1 | 4.75 | 5 | 0.00 |
| 2015-06-26 | 1512 | 132001 | 31 | 621705 | 4.72 | 4.72 | 4.69 | 4.69 | 0.05 | -1.05% | 4.68 | 12 | 4.74 | 14 | 0.00 |
| 2015-06-29 | 1512 | 95461 | 55 | 439581 | 4.60 | 4.69 | 4.55 | 4.57 | 0.12 | -2.56% | 4.57 | 9 | 4.65 | 3 | 0.00 |
| 2015-06-30 | 1512 | 105680 | 30 | 484458 | 4.60 | 4.60 | 4.55 | 4.56 | 0.01 | -0.22% | 4.56 | 1 | 4.65 | 7 | 0.00 |
| 2015-07-01 | 1512 | 145000 | 53 | 667020 | 4.56 | 4.70 | 4.55 | 4.60 | 0.04 | 0.88% | 4.60 | 8 | 4.66 | 6 | 0.00 |
| 2015-07-02 | 1512 | 89713 | 38 | 419839 | 4.61 | 4.70 | 4.61 | 4.63 | 0.03 | 0.65% | 4.63 | 5 | 4.65 | 16 | 0.00 |
| 2015-07-03 | 1512 | 63821 | 42 | 296726 | 4.63 | 4.75 | 4.58 | 4.65 | 0.02 | 0.43% | 4.65 | 6 | 4.66 | 2 | 0.00 |
| 2015-07-06 | 1512 | 51001 | 28 | 235954 | 4.61 | 4.70 | 4.59 | 4.59 | 0.06 | -1.29% | 4.59 | 2 | 4.65 | 3 | 0.00 |
| 2015-07-07 | 1512 | 76152 | 28 | 351679 | 4.59 | 4.68 | 4.59 | 4.59 | 0.00 | 0% | 4.59 | 12 | 4.67 | 2 | 0.00 |
| 2015-07-08 | 1512 | 249003 | 83 | 1095642 | 4.59 | 4.65 | 4.30 | 4.48 | 0.11 | -2.4% | 4.48 | 3 | 4.49 | 1 | 0.00 |
| 2015-07-09 | 1512 | 209058 | 80 | 927784 | 4.48 | 4.49 | 4.35 | 4.42 | 0.06 | -1.34% | 4.42 | 5 | 4.46 | 9 | 0.00 |
| 2015-07-13 | 1512 | 249216 | 84 | 1101579 | 4.45 | 4.60 | 4.34 | 4.46 | 0.04 | 0.9% | 4.42 | 6 | 4.49 | 8 | 0.00 |
| 2015-07-14 | 1512 | 376331 | 133 | 1615038 | 4.22 | 4.45 | 4.22 | 4.25 | 0.21 | -4.71% | 4.25 | 42 | 4.30 | 5 | 0.00 |
| 2015-07-15 | 1512 | 291005 | 81 | 1236260 | 4.27 | 4.36 | 4.20 | 4.21 | 0.04 | -0.94% | 4.21 | 8 | 4.26 | 3 | 0.00 |
| 2015-07-16 | 1512 | 272303 | 105 | 1127941 | 4.30 | 4.30 | 4.09 | 4.10 | 0.11 | -2.61% | 4.10 | 30 | 4.16 | 5 | 0.00 |
| 2015-07-17 | 1512 | 158003 | 56 | 653012 | 4.10 | 4.23 | 4.10 | 4.10 | 0.00 | 0% | 4.10 | 40 | 4.15 | 4 | 0.00 |
| 2015-07-20 | 1512 | 235115 | 84 | 955900 | 4.10 | 4.12 | 4.03 | 4.03 | 0.07 | -1.71% | 4.02 | 15 | 4.03 | 3 | 0.00 |
| 2015-07-21 | 1512 | 399060 | 117 | 1571889 | 4.03 | 4.03 | 3.90 | 3.90 | 0.13 | -3.23% | 3.90 | 29 | 3.93 | 1 | 0.00 |
| 2015-07-22 | 1512 | 580004 | 121 | 2208993 | 3.90 | 3.90 | 3.78 | 3.80 | 0.10 | -2.56% | 3.80 | 15 | 3.82 | 4 | 0.00 |
| 2015-07-23 | 1512 | 476029 | 144 | 1783425 | 3.80 | 3.84 | 3.62 | 3.69 | 0.11 | -2.89% | 3.66 | 11 | 3.69 | 18 | 0.00 |
| 2015-07-24 | 1512 | 319001 | 87 | 1174173 | 3.70 | 3.75 | 3.63 | 3.68 | 0.01 | -0.27% | 3.68 | 49 | 3.70 | 5 | 0.00 |
| 2015-07-27 | 1512 | 322154 | 100 | 1147738 | 3.60 | 3.75 | 3.42 | 3.42 | 0.26 | -7.07% | 3.42 | 2 | 3.45 | 3 | 0.00 |
| 2015-07-28 | 1512 | 302122 | 100 | 1011211 | 3.27 | 3.56 | 3.26 | 3.43 | 0.01 | 0.29% | 3.43 | 1 | 3.53 | 10 | 0.00 |
| 2015-07-29 | 1512 | 128251 | 63 | 449908 | 3.53 | 3.55 | 3.45 | 3.55 | 0.12 | 3.5% | 3.50 | 12 | 3.55 | 3 | 0.00 |
| 2015-07-30 | 1512 | 459000 | 138 | 1737710 | 3.56 | 3.90 | 3.55 | 3.90 | 0.35 | 9.86% | 3.77 | 1 | 3.90 | 63 | 0.00 |
| 2015-07-31 | 1512 | 941503 | 282 | 3906006 | 3.95 | 4.28 | 3.90 | 4.09 | 0.19 | 4.87% | 4.09 | 5 | 4.10 | 7 | 0.00 |
| 2015-08-03 | 1512 | 276051 | 102 | 1082697 | 4.07 | 4.07 | 3.81 | 3.86 | 0.23 | -5.62% | 3.87 | 15 | 3.93 | 2 | 0.00 |
| 2015-08-04 | 1512 | 209054 | 72 | 804203 | 3.90 | 3.99 | 3.80 | 3.80 | 0.06 | -1.55% | 3.80 | 47 | 3.81 | 1 | 0.00 |
| 2015-08-05 | 1512 | 174235 | 77 | 693309 | 4.10 | 4.10 | 3.90 | 4.00 | 0.20 | 5.26% | 3.98 | 2 | 4.00 | 3 | 0.00 |
| 2015-08-06 | 1512 | 192373 | 58 | 762862 | 4.15 | 4.15 | 3.90 | 3.92 | 0.08 | -2% | 3.99 | 1 | 4.00 | 20 | 0.00 |
| 2015-08-07 | 1512 | 110383 | 31 | 433693 | 3.88 | 4.00 | 3.88 | 3.98 | 0.06 | 1.53% | 3.98 | 3 | 3.99 | 1 | 0.00 |
| 2015-08-10 | 1512 | 128225 | 33 | 511322 | 3.98 | 4.05 | 3.95 | 4.00 | 0.02 | 0.5% | 4.00 | 4 | 4.01 | 1 | 0.00 |
| 2015-08-11 | 1512 | 284003 | 100 | 1110579 | 4.00 | 4.02 | 3.88 | 3.89 | 0.11 | -2.75% | 3.89 | 17 | 3.95 | 5 | 0.00 |
| 2015-08-12 | 1512 | 135004 | 59 | 517172 | 3.81 | 3.90 | 3.77 | 3.89 | 0.00 | 0% | 3.89 | 2 | 3.90 | 5 | 0.00 |
| 2015-08-13 | 1512 | 50027 | 24 | 192773 | 3.92 | 3.92 | 3.82 | 3.90 | 0.01 | 0.26% | 3.90 | 28 | 3.91 | 2 | 0.00 |
| 2015-08-14 | 1512 | 81133 | 26 | 319550 | 3.91 | 3.99 | 3.91 | 3.99 | 0.09 | 2.31% | 3.93 | 4 | 3.98 | 2 | 0.00 |
| 2015-08-17 | 1512 | 136741 | 40 | 532314 | 3.91 | 4.04 | 3.85 | 3.86 | 0.13 | -3.26% | 3.86 | 22 | 3.91 | 1 | 0.00 |
| 2015-08-18 | 1512 | 120300 | 52 | 457726 | 3.68 | 3.88 | 3.68 | 3.88 | 0.02 | 0.52% | 3.85 | 2 | 3.89 | 1 | 0.00 |
| 2015-08-19 | 1512 | 232008 | 78 | 853358 | 3.77 | 3.78 | 3.56 | 3.70 | 0.18 | -4.64% | 3.70 | 10 | 3.75 | 4 | 0.00 |
| 2015-08-20 | 1512 | 312783 | 103 | 1101296 | 3.42 | 3.62 | 3.41 | 3.61 | 0.09 | -2.43% | 3.58 | 10 | 3.61 | 5 | 0.00 |
| 2015-08-21 | 1512 | 857010 | 134 | 2961914 | 3.41 | 3.56 | 3.40 | 3.48 | 0.13 | -3.6% | 3.41 | 4 | 3.48 | 4 | 0.00 |
| 2015-08-24 | 1512 | 486005 | 147 | 1550525 | 3.42 | 3.42 | 3.14 | 3.14 | 0.34 | -9.77% | 0.00 | 0 | 3.14 | 79 | 0.00 |
| 2015-08-25 | 1512 | 502721 | 117 | 1550309 | 3.00 | 3.30 | 2.88 | 3.30 | 0.16 | 5.1% | 3.30 | 9 | 3.34 | 10 | 0.00 |
| 2015-08-26 | 1512 | 207298 | 52 | 681630 | 3.10 | 3.39 | 3.10 | 3.30 | 0.00 | 0% | 3.30 | 21 | 3.33 | 10 | 0.00 |
| 2015-08-27 | 1512 | 374018 | 98 | 1244934 | 3.18 | 3.39 | 3.18 | 3.31 | 0.01 | 0.3% | 3.31 | 25 | 3.34 | 5 | 0.00 |
| 2015-08-28 | 1512 | 440082 | 110 | 1497903 | 3.30 | 3.47 | 3.30 | 3.39 | 0.08 | 2.42% | 3.38 | 10 | 3.44 | 6 | 0.00 |
| 2015-08-31 | 1512 | 156135 | 45 | 511290 | 3.18 | 3.41 | 3.18 | 3.33 | 0.06 | -1.77% | 3.33 | 6 | 3.38 | 10 | 0.00 |
| 2015-09-01 | 1512 | 77014 | 47 | 257042 | 3.23 | 3.37 | 3.23 | 3.33 | 0.00 | 0% | 3.33 | 4 | 3.37 | 6 | 0.00 |
| 2015-09-02 | 1512 | 106001 | 43 | 349953 | 3.22 | 3.40 | 3.22 | 3.38 | 0.05 | 1.5% | 3.38 | 1 | 3.39 | 6 | 0.00 |
| 2015-09-03 | 1512 | 156000 | 58 | 532140 | 3.31 | 3.46 | 3.31 | 3.46 | 0.08 | 2.37% | 3.43 | 11 | 3.46 | 14 | 0.00 |
| 2015-09-04 | 1512 | 244001 | 84 | 868343 | 3.48 | 3.62 | 3.47 | 3.55 | 0.09 | 2.6% | 3.54 | 1 | 3.55 | 5 | 0.00 |
| 2015-09-07 | 1512 | 170033 | 41 | 602454 | 3.51 | 3.60 | 3.51 | 3.58 | 0.03 | 0.85% | 3.52 | 5 | 3.58 | 1 | 0.00 |
| 2015-09-08 | 1512 | 100001 | 43 | 359753 | 3.58 | 3.64 | 3.55 | 3.55 | 0.03 | -0.84% | 3.55 | 4 | 3.62 | 9 | 0.00 |
| 2015-09-09 | 1512 | 177023 | 58 | 635927 | 3.62 | 3.62 | 3.56 | 3.57 | 0.02 | 0.56% | 3.57 | 1 | 3.59 | 9 | 0.00 |
| 2015-09-10 | 1512 | 222001 | 39 | 796243 | 3.57 | 3.62 | 3.55 | 3.60 | 0.03 | 0.84% | 3.60 | 27 | 3.62 | 11 | 0.00 |
| 2015-09-11 | 1512 | 174001 | 34 | 630713 | 3.55 | 3.64 | 3.55 | 3.64 | 0.04 | 1.11% | 3.62 | 1 | 3.63 | 7 | 0.00 |
| 2015-09-14 | 1512 | 166000 | 37 | 591840 | 3.62 | 3.64 | 3.52 | 3.52 | 0.12 | -3.3% | 3.52 | 11 | 3.58 | 10 | 0.00 |
| 2015-09-15 | 1512 | 107012 | 34 | 376232 | 3.56 | 3.56 | 3.49 | 3.50 | 0.02 | -0.57% | 3.51 | 4 | 3.52 | 5 | 0.00 |
| 2015-09-16 | 1512 | 82008 | 28 | 288628 | 3.51 | 3.57 | 3.48 | 3.52 | 0.02 | 0.57% | 3.52 | 4 | 3.57 | 9 | 0.00 |
| 2015-09-17 | 1512 | 325009 | 70 | 1159291 | 3.53 | 3.60 | 3.53 | 3.59 | 0.07 | 1.99% | 3.58 | 8 | 3.60 | 5 | 0.00 |
| 2015-09-18 | 1512 | 393100 | 97 | 1465857 | 3.61 | 3.80 | 3.60 | 3.79 | 0.20 | 5.57% | 3.73 | 3 | 3.79 | 7 | 0.00 |
| 2015-09-21 | 1512 | 280022 | 64 | 1012056 | 3.77 | 3.77 | 3.59 | 3.60 | 0.19 | -5.01% | 3.60 | 9 | 3.68 | 7 | 0.00 |
| 2015-09-22 | 1512 | 291240 | 63 | 1059676 | 3.55 | 3.74 | 3.55 | 3.73 | 0.13 | 3.61% | 3.68 | 11 | 3.73 | 5 | 0.00 |
| 2015-09-23 | 1512 | 139011 | 39 | 509209 | 3.65 | 3.72 | 3.65 | 3.65 | 0.08 | -2.14% | 3.65 | 10 | 3.69 | 5 | 0.00 |
| 2015-09-24 | 1512 | 310783 | 74 | 1101809 | 3.67 | 3.67 | 3.35 | 3.57 | 0.08 | -2.19% | 3.55 | 1 | 3.57 | 6 | 0.00 |
| 2015-09-25 | 1512 | 200030 | 55 | 698154 | 3.55 | 3.55 | 3.45 | 3.47 | 0.10 | -2.8% | 3.47 | 21 | 3.51 | 10 | 0.00 |
| 2015-09-30 | 1512 | 183013 | 51 | 636741 | 3.48 | 3.54 | 3.46 | 3.46 | 0.01 | -0.29% | 3.46 | 13 | 3.48 | 8 | 0.00 |
| 2015-10-01 | 1512 | 223000 | 60 | 780590 | 3.50 | 3.52 | 3.46 | 3.50 | 0.04 | 1.16% | 3.49 | 4 | 3.50 | 3 | 0.00 |
| 2015-10-02 | 1512 | 38002 | 19 | 132386 | 3.52 | 3.53 | 3.46 | 3.48 | 0.02 | -0.57% | 3.48 | 4 | 3.50 | 5 | 0.00 |
| 2015-10-05 | 1512 | 329003 | 62 | 1162730 | 3.52 | 3.59 | 3.50 | 3.58 | 0.10 | 2.87% | 3.54 | 1 | 3.58 | 1 | 0.00 |
| 2015-10-06 | 1512 | 446001 | 74 | 1609633 | 3.60 | 3.69 | 3.55 | 3.57 | 0.01 | -0.28% | 3.57 | 1 | 3.60 | 5 | 0.00 |
| 2015-10-07 | 1512 | 470012 | 90 | 1702586 | 3.64 | 3.79 | 3.55 | 3.71 | 0.14 | 3.92% | 3.65 | 5 | 3.71 | 5 | 0.00 |
| 2015-10-08 | 1512 | 499079 | 144 | 1886731 | 3.71 | 3.89 | 3.71 | 3.75 | 0.04 | 1.08% | 3.73 | 5 | 3.75 | 8 | 0.00 |
| 2015-10-12 | 1512 | 1082435 | 276 | 4379971 | 3.87 | 4.12 | 3.82 | 4.12 | 0.37 | 9.87% | 4.12 | 410 | 0.00 | 0 | 0.00 |
| 2015-10-13 | 1512 | 1383612 | 377 | 5814958 | 4.15 | 4.40 | 4.00 | 4.38 | 0.26 | 6.31% | 4.34 | 5 | 4.38 | 40 | 0.00 |
| 2015-10-14 | 1512 | 474505 | 158 | 2042381 | 4.40 | 4.40 | 4.23 | 4.26 | 0.12 | -2.74% | 4.26 | 15 | 4.29 | 13 | 0.00 |
| 2015-10-15 | 1512 | 592006 | 168 | 2578564 | 4.30 | 4.40 | 4.30 | 4.30 | 0.04 | 0.94% | 4.30 | 10 | 4.35 | 4 | 0.00 |
| 2015-10-16 | 1512 | 338000 | 87 | 1451640 | 4.33 | 4.39 | 4.25 | 4.30 | 0.00 | 0% | 4.29 | 23 | 4.30 | 2 | 0.00 |
| 2015-10-19 | 1512 | 543726 | 162 | 2326928 | 4.32 | 4.37 | 4.20 | 4.24 | 0.06 | -1.4% | 4.23 | 11 | 4.30 | 11 | 0.00 |
| 2015-10-20 | 1512 | 300001 | 80 | 1269834 | 4.22 | 4.29 | 4.20 | 4.25 | 0.01 | 0.24% | 4.24 | 10 | 4.26 | 25 | 0.00 |
| 2015-10-21 | 1512 | 235004 | 81 | 1000496 | 4.32 | 4.33 | 4.22 | 4.30 | 0.05 | 1.18% | 4.30 | 16 | 4.31 | 5 | 0.00 |
| 2015-10-22 | 1512 | 169001 | 59 | 723314 | 4.29 | 4.32 | 4.25 | 4.29 | 0.01 | -0.23% | 4.29 | 1 | 4.30 | 6 | 0.00 |
| 2015-10-23 | 1512 | 259003 | 65 | 1116092 | 4.34 | 4.34 | 4.27 | 4.27 | 0.02 | -0.47% | 4.27 | 23 | 4.30 | 5 | 0.00 |
| 2015-10-26 | 1512 | 105747 | 45 | 451759 | 4.28 | 4.31 | 4.26 | 4.30 | 0.03 | 0.7% | 4.27 | 10 | 4.30 | 8 | 0.00 |
| 2015-10-27 | 1512 | 248785 | 62 | 1070335 | 4.32 | 4.32 | 4.28 | 4.30 | 0.00 | 0% | 4.29 | 14 | 4.31 | 10 | 0.00 |
| 2015-10-28 | 1512 | 1524878 | 344 | 7048260 | 4.30 | 4.73 | 4.29 | 4.73 | 0.43 | 10% | 4.73 | 510 | 0.00 | 0 | 0.00 |
| 2015-10-29 | 1512 | 2726114 | 618 | 13498337 | 5.00 | 5.00 | 4.86 | 4.88 | 0.15 | 3.17% | 4.88 | 17 | 4.90 | 15 | 0.00 |
| 2015-10-30 | 1512 | 807200 | 244 | 3818802 | 4.81 | 4.87 | 4.66 | 4.70 | 0.18 | -3.69% | 4.67 | 4 | 4.70 | 23 | 0.00 |
| 2015-11-02 | 1512 | 479008 | 120 | 2266396 | 4.70 | 4.78 | 4.66 | 4.71 | 0.01 | 0.21% | 4.71 | 86 | 4.76 | 10 | 0.00 |
| 2015-11-03 | 1512 | 242062 | 85 | 1140751 | 4.67 | 4.77 | 4.67 | 4.69 | 0.02 | -0.42% | 4.69 | 5 | 4.70 | 20 | 0.00 |
| 2015-11-04 | 1512 | 627462 | 220 | 3110184 | 4.79 | 5.13 | 4.79 | 5.00 | 0.31 | 6.61% | 5.00 | 11 | 5.02 | 10 | 0.00 |
| 2015-11-05 | 1512 | 468004 | 138 | 2329506 | 5.00 | 5.03 | 4.91 | 4.93 | 0.07 | -1.4% | 4.93 | 19 | 4.97 | 3 | 0.00 |
| 2015-11-06 | 1512 | 187008 | 81 | 906222 | 4.88 | 4.88 | 4.82 | 4.88 | 0.05 | -1.01% | 4.85 | 4 | 4.88 | 15 | 0.00 |
| 2015-11-09 | 1512 | 405004 | 123 | 2017086 | 4.98 | 5.05 | 4.87 | 4.90 | 0.02 | 0.41% | 4.90 | 16 | 4.96 | 10 | 0.00 |
| 2015-11-10 | 1512 | 409005 | 107 | 1982090 | 4.91 | 4.92 | 4.80 | 4.81 | 0.09 | -1.84% | 4.81 | 17 | 4.88 | 3 | 0.00 |
| 2015-11-11 | 1512 | 756026 | 257 | 3810731 | 4.96 | 5.15 | 4.93 | 4.93 | 0.12 | 2.49% | 4.93 | 5 | 4.94 | 24 | 0.00 |
| 2015-11-12 | 1512 | 431004 | 124 | 2142036 | 4.91 | 5.02 | 4.91 | 4.98 | 0.05 | 1.01% | 4.98 | 13 | 4.99 | 33 | 0.00 |
| 2015-11-13 | 1512 | 334002 | 104 | 1635608 | 4.91 | 5.02 | 4.87 | 4.88 | 0.10 | -2.01% | 4.88 | 20 | 4.92 | 5 | 0.00 |
| 2015-11-16 | 1512 | 302019 | 101 | 1435428 | 4.73 | 4.87 | 4.72 | 4.72 | 0.16 | -3.28% | 4.72 | 12 | 4.76 | 3 | 0.00 |
| 2015-11-17 | 1512 | 175002 | 55 | 841158 | 4.75 | 4.84 | 4.75 | 4.83 | 0.11 | 2.33% | 4.83 | 48 | 4.84 | 1 | 0.00 |
| 2015-11-18 | 1512 | 229007 | 119 | 1109988 | 4.80 | 4.92 | 4.75 | 4.85 | 0.02 | 0.41% | 4.77 | 11 | 4.85 | 5 | 0.00 |
| 2015-11-19 | 1512 | 389017 | 104 | 1860441 | 4.77 | 4.85 | 4.75 | 4.77 | 0.08 | -1.65% | 4.77 | 12 | 4.80 | 1 | 0.00 |
| 2015-11-20 | 1512 | 206211 | 66 | 980197 | 4.76 | 4.80 | 4.74 | 4.74 | 0.03 | -0.63% | 4.74 | 22 | 4.77 | 18 | 0.00 |
| 2015-11-23 | 1512 | 174714 | 72 | 820572 | 4.74 | 4.74 | 4.67 | 4.69 | 0.05 | -1.05% | 4.68 | 6 | 4.69 | 6 | 0.00 |
| 2015-11-24 | 1512 | 740018 | 206 | 3696140 | 5.15 | 5.15 | 4.95 | 4.83 | 0.17 | 2.99% | 4.95 | 20 | 4.99 | 20 | 0.00 |
| 2015-11-25 | 1512 | 290659 | 71 | 1385760 | 4.80 | 4.82 | 4.69 | 4.80 | 0.03 | -0.62% | 4.80 | 20 | 4.82 | 6 | 0.00 |
| 2015-11-26 | 1512 | 248448 | 72 | 1183564 | 4.80 | 4.81 | 4.71 | 4.78 | 0.02 | -0.42% | 4.73 | 5 | 4.79 | 9 | 0.00 |
| 2015-11-27 | 1512 | 168013 | 48 | 789357 | 4.78 | 4.78 | 4.67 | 4.70 | 0.08 | -1.67% | 4.70 | 61 | 4.73 | 11 | 0.00 |
| 2015-11-30 | 1512 | 255752 | 84 | 1194273 | 4.70 | 4.76 | 4.59 | 4.65 | 0.05 | -1.06% | 4.61 | 10 | 4.65 | 9 | 0.00 |
| 2015-12-01 | 1512 | 268074 | 75 | 1252779 | 4.66 | 4.73 | 4.65 | 4.70 | 0.05 | 1.08% | 4.65 | 25 | 4.70 | 14 | 0.00 |
| 2015-12-02 | 1512 | 146113 | 66 | 684135 | 4.70 | 4.70 | 4.66 | 4.66 | 0.04 | -0.85% | 4.66 | 17 | 4.70 | 4 | 0.00 |
| 2015-12-03 | 1512 | 79458 | 41 | 373218 | 4.70 | 4.72 | 4.68 | 4.69 | 0.03 | 0.64% | 4.68 | 5 | 4.69 | 3 | 0.00 |
| 2015-12-04 | 1512 | 226006 | 69 | 1049894 | 4.67 | 4.67 | 4.61 | 4.63 | 0.06 | -1.28% | 4.63 | 8 | 4.64 | 5 | 0.00 |
| 2015-12-07 | 1512 | 179451 | 64 | 832278 | 4.63 | 4.70 | 4.60 | 4.61 | 0.02 | -0.43% | 4.61 | 1 | 4.64 | 6 | 0.00 |
| 2015-12-08 | 1512 | 133027 | 53 | 612205 | 4.62 | 4.62 | 4.58 | 4.58 | 0.03 | -0.65% | 4.58 | 15 | 4.60 | 53 | 0.00 |
| 2015-12-09 | 1512 | 284002 | 61 | 1281268 | 4.57 | 4.63 | 4.45 | 4.45 | 0.13 | -2.84% | 4.46 | 10 | 4.50 | 4 | 0.00 |
| 2015-12-10 | 1512 | 286633 | 64 | 1255875 | 4.45 | 4.47 | 4.31 | 4.40 | 0.05 | -1.12% | 4.39 | 1 | 4.41 | 5 | 0.00 |
| 2015-12-11 | 1512 | 1118324 | 273 | 5314938 | 4.60 | 4.84 | 4.57 | 4.84 | 0.44 | 10% | 4.84 | 74 | 0.00 | 0 | 0.00 |
| 2015-12-14 | 1512 | 2017500 | 639 | 10332334 | 4.96 | 5.28 | 4.92 | 5.28 | 0.44 | 9.09% | 5.26 | 24 | 5.28 | 21 | 0.00 |
| 2015-12-15 | 1512 | 1134387 | 317 | 5872101 | 5.28 | 5.33 | 5.03 | 5.13 | 0.15 | -2.84% | 5.10 | 4 | 5.13 | 4 | 0.00 |
| 2015-12-16 | 1512 | 630027 | 203 | 3181015 | 5.17 | 5.21 | 5.00 | 5.01 | 0.12 | -2.34% | 5.01 | 4 | 5.08 | 25 | 0.00 |
| 2015-12-17 | 1512 | 396010 | 145 | 2020130 | 5.15 | 5.15 | 5.05 | 5.12 | 0.11 | 2.2% | 5.12 | 20 | 5.15 | 13 | 0.00 |
| 2015-12-18 | 1512 | 740018 | 206 | 3696140 | 5.15 | 5.15 | 4.95 | 4.95 | 0.17 | -3.32% | 4.95 | 20 | 4.99 | 20 | 0.00 |
| 2015-12-21 | 1512 | 314210 | 119 | 1551730 | 4.90 | 4.99 | 4.87 | 4.93 | 0.02 | -0.4% | 4.93 | 5 | 4.95 | 1 | 0.00 |
| 2015-12-22 | 1512 | 265008 | 70 | 1309013 | 4.93 | 4.99 | 4.91 | 4.92 | 0.01 | -0.2% | 4.92 | 39 | 4.94 | 3 | 0.00 |
| 2015-12-23 | 1512 | 203004 | 69 | 1005386 | 4.98 | 4.99 | 4.93 | 4.93 | 0.01 | 0.2% | 4.93 | 21 | 4.96 | 10 | 0.00 |
| 2015-12-24 | 1512 | 487778 | 150 | 2378415 | 4.93 | 4.99 | 4.82 | 4.83 | 0.10 | -2.03% | 4.82 | 17 | 4.85 | 2 | 0.00 |
| 2015-12-25 | 1512 | 577791 | 187 | 2889856 | 4.90 | 5.14 | 4.86 | 5.09 | 0.26 | 5.38% | 5.07 | 3 | 5.09 | 10 | 0.00 |
| 2015-12-28 | 1512 | 2385116 | 633 | 12942136 | 5.08 | 5.59 | 5.01 | 5.59 | 0.50 | 9.82% | 5.59 | 92 | 0.00 | 0 | 0.00 |
| 2015-12-29 | 1512 | 4947263 | 1066 | 29697538 | 5.95 | 6.13 | 5.80 | 5.99 | 0.40 | 7.16% | 5.97 | 12 | 5.99 | 35 | 0.00 |
| 2015-12-30 | 1512 | 1860007 | 519 | 11032354 | 5.85 | 6.19 | 5.75 | 6.04 | 0.05 | 0.83% | 6.04 | 16 | 6.05 | 40 | 0.00 |
| 2015-12-31 | 1512 | 873631 | 240 | 5234275 | 6.13 | 6.13 | 5.94 | 5.95 | 0.09 | -1.49% | 5.95 | 12 | 6.00 | 95 | 0.00 |