耿鼎(1524)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 | 7.60 0 0% | 7.63 0.03 0.39% | 7.96 0.33 4.33% | 7.90 -0.06 -0.75% | 7.73 -0.17 -2.15% | 7.74 0.01 0.13% | 7.81 0.07 0.9% | 7.70 -0.11 -1.41% | 7.78 0.08 1.04% | 7.67 -0.11 -1.41% | 7.55 -0.12 -1.56% | 7.61 0.06 0.79% | 7.62 0.01 0.13% | 7.70 0.08 1.05% | 7.69 -0.01 -0.13% | 7.73 0.04 0.52% | 7.71 -0.02 -0.26% | 7.93 0.22 2.85% | 7.85 -0.08 -1.01% | 7.76 -0.09 -1.15% | 7.73 | |||||||||||
| 2 月 | 7.76 0 0% | 7.67 -0.09 -1.16% | 7.75 0.08 1.04% | 7.62 -0.13 -1.68% | 7.65 0.03 0.39% | 7.65 0 0% | 7.60 -0.05 -0.65% | 7.48 -0.12 -1.58% | 7.45 -0.03 -0.4% | 7.40 -0.05 -0.67% | 7.45 0.05 0.68% | 7.47 0.02 0.27% | 7.47 0 0% | 7.53 | ||||||||||||||||||
| 3 月 | 7.40 -0.07 -0.94% | 7.40 0 0% | 7.36 -0.04 -0.54% | 7.40 0.04 0.54% | 7.53 0.13 1.76% | 7.56 0.03 0.4% | 7.44 -0.12 -1.59% | 7.36 -0.08 -1.08% | 7.40 0.04 0.54% | 7.36 -0.04 -0.54% | 7.33 -0.03 -0.41% | 7.33 0 0% | 7.31 -0.02 -0.27% | 7.39 0.08 1.09% | 7.29 -0.1 -1.35% | 7.25 -0.04 -0.55% | 7.26 0.01 0.14% | 7.16 -0.1 -1.38% | 7.16 0 0% | 7.14 -0.02 -0.28% | 7.07 -0.07 -0.98% | 7.15 0.08 1.13% | 7.32 | |||||||||
| 4 月 | 7.13 -0.02 -0.28% | 7.10 -0.03 -0.42% | 7.10 0 0% | 7.11 0.01 0.14% | 7.35 0.24 3.38% | 7.18 -0.17 -2.31% | 7.16 -0.02 -0.28% | 7.30 0.14 1.96% | 7.20 -0.1 -1.37% | 7.22 0.02 0.28% | 7.18 -0.04 -0.55% | 7.07 -0.11 -1.53% | 7.04 -0.03 -0.42% | 7.02 -0.02 -0.28% | 7.03 0.01 0.14% | 6.97 -0.06 -0.85% | 7.01 0.04 0.57% | 7.34 0.33 4.71% | 7.24 -0.1 -1.36% | 7.30 0.06 0.83% | 7.13 | |||||||||||
| 5 月 | 6.87 -0.43 -5.89% | 7.12 0.25 3.64% | 7.10 -0.02 -0.28% | 7.03 -0.07 -0.99% | 6.97 -0.06 -0.85% | 6.62 -0.35 -5.02% | 6.60 -0.02 -0.3% | 6.52 -0.08 -1.21% | 6.46 -0.06 -0.92% | 6.32 -0.14 -2.17% | 6.24 -0.08 -1.27% | 6.06 -0.18 -2.88% | 6.10 0.04 0.66% | 6.02 -0.08 -1.31% | 6.05 0.03 0.5% | 5.95 -0.1 -1.65% | 5.75 -0.2 -3.36% | 5.51 -0.24 -4.17% | 5.56 0.05 0.91% | 5.68 0.12 2.16% | 6.28 | |||||||||||
| 6 月 | 5.86 0.18 3.17% | 5.78 -0.08 -1.37% | 5.66 -0.12 -2.08% | 5.50 -0.16 -2.83% | 5.42 -0.08 -1.45% | 5.18 -0.24 -4.43% | 4.80 -0.38 -7.34% | 4.93 0.13 2.71% | 4.84 -0.09 -1.83% | 5.12 0.28 5.79% | 5.12 0 0% | 4.96 -0.16 -3.13% | 5.05 0.09 1.81% | 5.10 0.05 0.99% | 5.29 0.19 3.73% | 5.25 -0.04 -0.76% | 5.10 -0.15 -2.86% | 5.17 0.07 1.37% | 5.30 0.13 2.51% | 5.16 -0.14 -2.64% | 5.22 0.06 1.16% | 5.23 | ||||||||||
| 7 月 | 5.45 0.23 4.41% | 5.53 0.08 1.47% | 5.58 0.05 0.9% | 5.49 -0.09 -1.61% | 5.45 -0.04 -0.73% | 5.30 -0.15 -2.75% | 5.23 -0.07 -1.32% | 5.35 0.12 2.29% | 5.30 -0.05 -0.93% | 5.25 -0.05 -0.94% | 5.13 -0.12 -2.29% | 5.14 0.01 0.19% | 5.05 -0.09 -1.75% | 5.03 -0.02 -0.4% | 4.98 -0.05 -0.99% | 4.92 -0.06 -1.2% | 4.92 0 0% | 4.80 -0.12 -2.44% | 4.53 -0.27 -5.63% | 4.55 0.02 0.44% | 4.77 0.22 4.84% | 4.91 0.14 2.94% | 5.13 | |||||||||
| 8 月 | 4.95 0.04 0.81% | 4.89 -0.06 -1.21% | 5.01 0.12 2.45% | 4.91 -0.1 -2% | 5.08 0.17 3.46% | 5.12 0.04 0.79% | 5.06 -0.06 -1.17% | 4.98 -0.08 -1.58% | 5.06 0.08 1.61% | 5.00 -0.06 -1.19% | 5.00 0 0% | 5.12 0.12 2.4% | 4.87 -0.25 -4.88% | 4.99 0.12 2.46% | 4.85 -0.14 -2.81% | 4.37 -0.48 -9.9% | 4.30 -0.07 -1.6% | 4.43 0.13 3.02% | 4.55 0.12 2.71% | 4.64 0.09 1.98% | 4.69 0.05 1.08% | 4.84 | ||||||||||
| 9 月 | 4.78 0.09 1.92% | 4.81 0.03 0.63% | 4.83 0.02 0.42% | 4.75 -0.08 -1.66% | 4.80 0.05 1.05% | 4.99 0.19 3.96% | 5.10 0.11 2.2% | 5.15 0.05 0.98% | 5.10 -0.05 -0.97% | 5.10 0 0% | 5.00 -0.1 -1.96% | 5.00 0 0% | 5.00 0 0% | 5.04 0.04 0.8% | 5.08 0.04 0.79% | 5.00 -0.08 -1.57% | 4.98 -0.02 -0.4% | 4.97 -0.01 -0.2% | 4.92 -0.05 -1.01% | 5.00 0.08 1.63% | 4.98 | |||||||||||
| 10 月 | 5.01 0.01 0.2% | 5.02 0.01 0.2% | 5.09 0.07 1.39% | 5.05 -0.04 -0.79% | 5.05 0 0% | 5.10 0.05 0.99% | 5.11 0.01 0.2% | 5.07 -0.04 -0.78% | 5.13 0.06 1.18% | 5.32 0.19 3.7% | 5.23 -0.09 -1.69% | 5.29 0.06 1.15% | 5.44 0.15 2.84% | 5.42 -0.02 -0.37% | 5.31 -0.11 -2.03% | 5.31 0 0% | 5.22 -0.09 -1.69% | 5.17 -0.05 -0.96% | 5.21 0.04 0.77% | 5.25 0.04 0.77% | 5.21 -0.04 -0.76% | 5.19 | ||||||||||
| 11 月 | 5.30 0.09 1.73% | 5.19 -0.11 -2.08% | 5.25 0.06 1.16% | 5.51 0.26 4.95% | 5.70 0.19 3.45% | 5.84 0.14 2.46% | 5.62 -0.22 -3.77% | 5.78 0.16 2.85% | 5.78 0 0% | 5.67 -0.11 -1.9% | 5.75 0.08 1.41% | 5.95 0.2 3.48% | 6.50 0.55 9.24% | 6.70 0.2 3.08% | 6.60 -0.1 -1.49% | 6.77 0.17 2.58% | 6.78 0.01 0.15% | 6.80 0.02 0.29% | 7.00 0.2 2.94% | 6.81 -0.19 -2.71% | 6.55 -0.26 -3.82% | 6.12 | ||||||||||
| 12 月 | 6.44 -0.11 -1.68% | 6.42 -0.02 -0.31% | 6.89 0.47 7.32% | 6.85 -0.04 -0.58% | 6.93 0.08 1.17% | 6.80 -0.13 -1.88% | 6.46 -0.34 -5% | 6.54 0.08 1.24% | 6.50 -0.04 -0.61% | 6.33 -0.17 -2.62% | 6.40 0.07 1.11% | 6.46 0.06 0.94% | 6.71 0.25 3.87% | 6.73 0.02 0.3% | 6.65 -0.08 -1.19% | 6.64 -0.01 -0.15% | 6.45 -0.19 -2.86% | 6.63 0.18 2.79% | 6.93 0.3 4.52% | 6.81 -0.12 -1.73% | 6.80 -0.01 -0.15% | 6.78 -0.02 -0.29% | 6.76 -0.02 -0.29% | 6.65 |
說明:最高漲幅:9.24%最低跌幅:-9.9% 最高價:7.96最低價:4.30平均價:6.14,灰色底表示週末,漲132天(13.35)元,跌148天(-15.75)元,平盤23天
9%=1,7%=1,6%=1,5%=4,4%=9,3%=20,2%=19,1%=54,0%=46,-0%=1,-1%=2,-2%=3,-3%=4,-4%=6,-5%=13,-6%=24,-7%=38,-8%=57,
| 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 | 1524 | 188500 | 79 | 1425763 | 7.55 | 7.62 | 7.51 | 7.60 | 0.01 | 0% | 7.56 | 7 | 7.62 | 4 | 0.00 |
| 2015-01-06 | 1524 | 1236062 | 281 | 9464301 | 7.51 | 7.75 | 7.50 | 7.63 | 0.03 | 0.39% | 7.60 | 17 | 7.63 | 9 | 0.00 |
| 2015-01-07 | 1524 | 1683033 | 524 | 13447971 | 7.65 | 8.16 | 7.65 | 7.96 | 0.33 | 4.33% | 7.96 | 9 | 8.00 | 28 | 0.00 |
| 2015-01-08 | 1524 | 1114400 | 320 | 8847262 | 7.81 | 8.11 | 7.81 | 7.90 | 0.06 | -0.75% | 7.90 | 34 | 7.95 | 21 | 0.00 |
| 2015-01-09 | 1524 | 1255556 | 309 | 9753310 | 8.00 | 8.00 | 7.68 | 7.73 | 0.17 | -2.15% | 7.71 | 2 | 7.73 | 7 | 0.00 |
| 2015-01-12 | 1524 | 383131 | 132 | 2983818 | 7.73 | 7.85 | 7.73 | 7.74 | 0.01 | 0.13% | 7.74 | 16 | 7.77 | 17 | 0.00 |
| 2015-01-13 | 1524 | 201065 | 96 | 1571377 | 7.75 | 7.85 | 7.75 | 7.81 | 0.07 | 0.9% | 7.79 | 10 | 7.81 | 4 | 0.00 |
| 2015-01-14 | 1524 | 293001 | 105 | 2266137 | 7.81 | 7.84 | 7.69 | 7.70 | 0.11 | -1.41% | 7.70 | 14 | 7.76 | 51 | 0.00 |
| 2015-01-15 | 1524 | 1094872 | 248 | 8554952 | 7.70 | 7.87 | 7.67 | 7.78 | 0.08 | 1.04% | 7.78 | 2 | 7.82 | 5 | 0.00 |
| 2015-01-16 | 1524 | 321298 | 108 | 2479950 | 7.80 | 7.81 | 7.66 | 7.67 | 0.11 | -1.41% | 7.66 | 5 | 7.67 | 4 | 0.00 |
| 2015-01-19 | 1524 | 326000 | 90 | 2497570 | 7.74 | 7.76 | 7.54 | 7.55 | 0.12 | -1.56% | 7.55 | 6 | 7.59 | 5 | 0.00 |
| 2015-01-20 | 1524 | 188020 | 87 | 1431142 | 7.60 | 7.66 | 7.57 | 7.61 | 0.06 | 0.79% | 7.61 | 29 | 7.64 | 1 | 0.00 |
| 2015-01-21 | 1524 | 291589 | 90 | 2215875 | 7.61 | 7.67 | 7.55 | 7.62 | 0.01 | 0.13% | 7.60 | 2 | 7.62 | 3 | 0.00 |
| 2015-01-22 | 1524 | 1464483 | 233 | 11338308 | 7.62 | 7.80 | 7.62 | 7.70 | 0.08 | 1.05% | 7.70 | 8 | 7.75 | 3 | 0.00 |
| 2015-01-23 | 1524 | 345409 | 79 | 2668744 | 7.71 | 7.79 | 7.67 | 7.69 | 0.01 | -0.13% | 7.69 | 2 | 7.73 | 1 | 0.00 |
| 2015-01-26 | 1524 | 1052226 | 225 | 8172356 | 7.61 | 7.85 | 7.60 | 7.73 | 0.04 | 0.52% | 7.73 | 6 | 7.74 | 1 | 0.00 |
| 2015-01-27 | 1524 | 245528 | 74 | 1903742 | 7.83 | 7.83 | 7.71 | 7.71 | 0.02 | -0.26% | 7.71 | 8 | 7.76 | 3 | 0.00 |
| 2015-01-28 | 1524 | 2729876 | 814 | 21769068 | 7.72 | 8.13 | 7.72 | 7.93 | 0.22 | 2.85% | 7.92 | 5 | 7.93 | 18 | 0.00 |
| 2015-01-29 | 1524 | 501000 | 177 | 3951290 | 7.93 | 7.99 | 7.85 | 7.85 | 0.08 | -1.01% | 7.85 | 36 | 7.90 | 1 | 0.00 |
| 2015-01-30 | 1524 | 335233 | 105 | 2618797 | 7.85 | 7.89 | 7.76 | 7.76 | 0.09 | -1.15% | 7.76 | 6 | 7.80 | 5 | 0.00 |
| 2015-02-02 | 1524 | 386047 | 102 | 2981022 | 7.72 | 7.76 | 7.69 | 7.76 | 0.00 | 0% | 7.70 | 2 | 7.76 | 6 | 0.00 |
| 2015-02-03 | 1524 | 225572 | 103 | 1738383 | 7.71 | 7.77 | 7.67 | 7.67 | 0.09 | -1.16% | 7.67 | 5 | 7.69 | 2 | 0.00 |
| 2015-02-04 | 1524 | 159018 | 56 | 1225877 | 7.62 | 7.75 | 7.62 | 7.75 | 0.08 | 1.04% | 7.75 | 17 | 7.76 | 4 | 0.00 |
| 2015-02-05 | 1524 | 493256 | 97 | 3781675 | 7.75 | 7.75 | 7.61 | 7.62 | 0.13 | -1.68% | 7.62 | 7 | 7.65 | 5 | 0.00 |
| 2015-02-06 | 1524 | 206000 | 85 | 1581530 | 7.63 | 7.91 | 7.63 | 7.65 | 0.03 | 0.39% | 7.65 | 12 | 7.67 | 1 | 0.00 |
| 2015-02-09 | 1524 | 140204 | 60 | 1071750 | 7.65 | 7.70 | 7.62 | 7.65 | 0.00 | 0% | 7.62 | 7 | 7.66 | 8 | 0.00 |
| 2015-02-10 | 1524 | 265000 | 112 | 2021870 | 7.62 | 7.70 | 7.60 | 7.60 | 0.05 | -0.65% | 7.60 | 11 | 7.64 | 1 | 0.00 |
| 2015-02-11 | 1524 | 335000 | 146 | 2533630 | 7.65 | 7.65 | 7.44 | 7.48 | 0.12 | -1.58% | 7.48 | 6 | 7.50 | 3 | 0.00 |
| 2015-02-12 | 1524 | 250536 | 69 | 1866956 | 7.48 | 7.50 | 7.42 | 7.45 | 0.03 | -0.4% | 7.45 | 19 | 7.47 | 5 | 0.00 |
| 2015-02-13 | 1524 | 303351 | 108 | 2254855 | 7.50 | 7.50 | 7.40 | 7.40 | 0.05 | -0.67% | 7.40 | 9 | 7.44 | 3 | 0.00 |
| 2015-02-24 | 1524 | 195897 | 54 | 1466406 | 7.44 | 7.57 | 7.44 | 7.45 | 0.05 | 0.68% | 7.45 | 13 | 7.47 | 5 | 0.00 |
| 2015-02-25 | 1524 | 84577 | 46 | 631176 | 7.45 | 7.50 | 7.45 | 7.47 | 0.02 | 0.27% | 7.47 | 5 | 7.49 | 8 | 0.00 |
| 2015-02-26 | 1524 | 1394033 | 276 | 10385075 | 7.50 | 7.55 | 7.20 | 7.47 | 0.00 | 0% | 7.47 | 5 | 7.49 | 16 | 0.00 |
| 2015-03-02 | 1524 | 228650 | 67 | 1697262 | 7.47 | 7.50 | 7.40 | 7.40 | 0.07 | -0.94% | 7.40 | 74 | 7.41 | 5 | 0.00 |
| 2015-03-03 | 1524 | 244429 | 49 | 1808651 | 7.40 | 7.45 | 7.39 | 7.40 | 0.00 | 0% | 7.40 | 2 | 7.43 | 4 | 0.00 |
| 2015-03-04 | 1524 | 341442 | 104 | 2523252 | 7.40 | 7.50 | 7.35 | 7.36 | 0.04 | -0.54% | 7.36 | 396 | 7.41 | 2 | 0.00 |
| 2015-03-05 | 1524 | 92409 | 39 | 684350 | 7.36 | 7.44 | 7.36 | 7.40 | 0.04 | 0.54% | 7.39 | 5 | 7.41 | 2 | 0.00 |
| 2015-03-06 | 1524 | 737357 | 179 | 5491907 | 7.39 | 7.53 | 7.33 | 7.53 | 0.13 | 1.76% | 7.53 | 108 | 7.54 | 15 | 0.00 |
| 2015-03-09 | 1524 | 2324100 | 454 | 17721604 | 7.53 | 7.69 | 7.48 | 7.56 | 0.03 | 0.4% | 7.56 | 7 | 7.57 | 1 | 0.00 |
| 2015-03-10 | 1524 | 400070 | 128 | 2993659 | 7.58 | 7.58 | 7.43 | 7.44 | 0.12 | -1.59% | 7.44 | 8 | 7.48 | 5 | 0.00 |
| 2015-03-11 | 1524 | 361353 | 134 | 2660697 | 7.40 | 7.40 | 7.33 | 7.36 | 0.08 | -1.08% | 7.36 | 7 | 7.38 | 2 | 0.00 |
| 2015-03-12 | 1524 | 204455 | 74 | 1515820 | 7.38 | 7.49 | 7.36 | 7.40 | 0.04 | 0.54% | 7.40 | 4 | 7.41 | 2 | 0.00 |
| 2015-03-13 | 1524 | 258218 | 62 | 1912109 | 7.46 | 7.47 | 7.36 | 7.36 | 0.04 | -0.54% | 7.36 | 18 | 7.38 | 1 | 0.00 |
| 2015-03-16 | 1524 | 194100 | 74 | 1423553 | 7.36 | 7.42 | 7.32 | 7.33 | 0.03 | -0.41% | 7.33 | 23 | 7.37 | 4 | 0.00 |
| 2015-03-17 | 1524 | 185540 | 74 | 1362817 | 7.33 | 7.39 | 7.32 | 7.33 | 0.00 | 0% | 7.33 | 8 | 7.35 | 8 | 0.00 |
| 2015-03-18 | 1524 | 489537 | 136 | 3573103 | 7.35 | 7.35 | 7.21 | 7.31 | 0.02 | -0.27% | 7.30 | 36 | 7.31 | 3 | 0.00 |
| 2015-03-19 | 1524 | 485061 | 132 | 3553777 | 7.32 | 7.41 | 7.28 | 7.39 | 0.08 | 1.09% | 7.30 | 3 | 7.40 | 7 | 0.00 |
| 2015-03-20 | 1524 | 532225 | 301 | 3905166 | 7.52 | 7.52 | 7.24 | 7.29 | 0.10 | -1.35% | 7.29 | 26 | 7.31 | 2 | 0.00 |
| 2015-03-23 | 1524 | 430909 | 820 | 3142318 | 7.35 | 7.35 | 7.25 | 7.25 | 0.04 | -0.55% | 7.25 | 29 | 7.29 | 3 | 0.00 |
| 2015-03-24 | 1524 | 57158 | 172 | 415459 | 7.25 | 7.30 | 7.25 | 7.26 | 0.01 | 0.14% | 7.26 | 23 | 7.30 | 17 | 0.00 |
| 2015-03-25 | 1524 | 300000 | 83 | 2160550 | 7.26 | 7.26 | 7.16 | 7.16 | 0.10 | -1.38% | 7.16 | 5 | 7.22 | 28 | 179.00 |
| 2015-03-26 | 1524 | 429303 | 278 | 3063297 | 7.15 | 7.19 | 7.07 | 7.16 | 0.00 | 0% | 7.16 | 1 | 7.18 | 5 | 179.00 |
| 2015-03-27 | 1524 | 187292 | 204 | 1338138 | 7.08 | 7.26 | 7.08 | 7.14 | 0.02 | -0.28% | 7.14 | 5 | 7.16 | 3 | 178.50 |
| 2015-03-30 | 1524 | 367220 | 230 | 2604849 | 7.10 | 7.15 | 7.02 | 7.07 | 0.07 | -0.98% | 7.06 | 3 | 7.07 | 28 | 176.75 |
| 2015-03-31 | 1524 | 281196 | 181 | 2001600 | 7.10 | 7.17 | 7.06 | 7.15 | 0.08 | 1.13% | 7.14 | 34 | 7.15 | 17 | 178.75 |
| 2015-04-01 | 1524 | 329572 | 174 | 2354392 | 7.14 | 7.18 | 7.11 | 7.13 | 0.02 | -0.28% | 7.13 | 47 | 7.15 | 1 | 178.25 |
| 2015-04-02 | 1524 | 233116 | 162 | 1660042 | 7.14 | 7.15 | 7.09 | 7.10 | 0.03 | -0.42% | 7.10 | 6 | 7.13 | 10 | 177.50 |
| 2015-04-07 | 1524 | 403638 | 269 | 2876662 | 7.08 | 7.21 | 7.08 | 7.10 | 0.00 | 0% | 7.10 | 63 | 7.18 | 4 | 177.50 |
| 2015-04-08 | 1524 | 161941 | 200 | 1150707 | 7.09 | 7.20 | 7.09 | 7.11 | 0.01 | 0.14% | 7.11 | 3 | 7.16 | 8 | 177.75 |
| 2015-04-09 | 1524 | 1758365 | 507 | 12882784 | 7.18 | 7.40 | 7.16 | 7.35 | 0.24 | 3.38% | 7.35 | 17 | 7.36 | 18 | 183.75 |
| 2015-04-10 | 1524 | 626004 | 184 | 4538388 | 7.35 | 7.35 | 7.18 | 7.18 | 0.17 | -2.31% | 7.18 | 10 | 7.22 | 1 | 179.50 |
| 2015-04-13 | 1524 | 265180 | 107 | 1906096 | 7.23 | 7.23 | 7.14 | 7.16 | 0.02 | -0.28% | 7.16 | 3 | 7.19 | 3 | 179.00 |
| 2015-04-14 | 1524 | 761256 | 205 | 5522713 | 7.16 | 7.37 | 7.11 | 7.30 | 0.14 | 1.96% | 7.30 | 5 | 7.31 | 4 | 182.50 |
| 2015-04-15 | 1524 | 541272 | 114 | 3938979 | 7.30 | 7.30 | 7.19 | 7.20 | 0.10 | -1.37% | 7.20 | 14 | 7.21 | 5 | 180.00 |
| 2015-04-16 | 1524 | 152880 | 87 | 1104213 | 7.20 | 7.30 | 7.15 | 7.22 | 0.02 | 0.28% | 7.22 | 1 | 7.24 | 16 | 180.50 |
| 2015-04-17 | 1524 | 177001 | 77 | 1272567 | 7.18 | 7.28 | 7.15 | 7.18 | 0.04 | -0.55% | 7.18 | 21 | 7.25 | 2 | 179.50 |
| 2015-04-20 | 1524 | 190307 | 78 | 1351839 | 7.18 | 7.18 | 7.07 | 7.07 | 0.11 | -1.53% | 7.07 | 4 | 7.11 | 4 | 176.75 |
| 2015-04-21 | 1524 | 327016 | 82 | 2309042 | 7.07 | 7.10 | 7.02 | 7.04 | 0.03 | -0.42% | 7.04 | 2 | 7.05 | 6 | 176.00 |
| 2015-04-22 | 1524 | 295228 | 86 | 2083206 | 7.04 | 7.10 | 7.02 | 7.02 | 0.02 | -0.28% | 7.02 | 23 | 7.06 | 1 | 175.50 |
| 2015-04-23 | 1524 | 204307 | 82 | 1436304 | 7.02 | 7.07 | 7.02 | 7.03 | 0.01 | 0.14% | 7.03 | 7 | 7.05 | 5 | 175.75 |
| 2015-04-24 | 1524 | 341000 | 117 | 2379700 | 7.03 | 7.03 | 6.95 | 6.97 | 0.06 | -0.85% | 6.97 | 2 | 7.00 | 42 | 174.25 |
| 2015-04-27 | 1524 | 117015 | 62 | 818655 | 7.00 | 7.01 | 6.97 | 7.01 | 0.04 | 0.57% | 7.01 | 7 | 7.02 | 4 | 175.25 |
| 2015-04-28 | 1524 | 1403731 | 452 | 10182943 | 7.01 | 7.35 | 7.01 | 7.34 | 0.33 | 4.71% | 7.34 | 64 | 7.35 | 9 | 183.50 |
| 2015-04-29 | 1524 | 1042311 | 265 | 7575548 | 7.33 | 7.34 | 7.18 | 7.24 | 0.10 | -1.36% | 7.21 | 27 | 7.27 | 2 | 181.00 |
| 2015-04-30 | 1524 | 411331 | 153 | 3006273 | 7.25 | 7.37 | 7.25 | 7.30 | 0.06 | 0.83% | 7.30 | 9 | 7.32 | 1 | 182.50 |
| 2015-05-04 | 1524 | 1194505 | 370 | 8262577 | 7.20 | 7.20 | 6.82 | 6.87 | 0.43 | -5.89% | 6.86 | 59 | 6.87 | 1 | 171.75 |
| 2015-05-05 | 1524 | 451281 | 181 | 3159284 | 6.87 | 7.17 | 6.87 | 7.12 | 0.25 | 3.64% | 7.11 | 3 | 7.12 | 10 | 178.00 |
| 2015-05-06 | 1524 | 279002 | 112 | 1987164 | 7.06 | 7.18 | 7.06 | 7.10 | 0.02 | -0.28% | 7.09 | 2 | 7.10 | 12 | 177.50 |
| 2015-05-07 | 1524 | 161001 | 66 | 1134847 | 7.10 | 7.10 | 7.00 | 7.03 | 0.07 | -0.99% | 7.03 | 3 | 7.04 | 11 | 175.75 |
| 2015-05-08 | 1524 | 196005 | 68 | 1369690 | 7.03 | 7.03 | 6.92 | 6.97 | 0.06 | -0.85% | 6.93 | 7 | 6.97 | 11 | 174.25 |
| 2015-05-11 | 1524 | 496120 | 148 | 3389266 | 6.98 | 7.00 | 6.62 | 6.62 | 0.35 | -5.02% | 6.62 | 4 | 6.75 | 2 | 165.50 |
| 2015-05-12 | 1524 | 212426 | 90 | 1405361 | 6.53 | 6.68 | 6.53 | 6.60 | 0.02 | -0.3% | 6.59 | 1 | 6.66 | 1 | 165.00 |
| 2015-05-13 | 1524 | 821003 | 164 | 5353588 | 6.61 | 6.66 | 6.49 | 6.52 | 0.08 | -1.21% | 6.52 | 4 | 6.59 | 5 | 163.00 |
| 2015-05-14 | 1524 | 304179 | 99 | 1966521 | 6.49 | 6.58 | 6.41 | 6.46 | 0.06 | -0.92% | 6.43 | 2 | 6.46 | 11 | 0.00 |
| 2015-05-15 | 1524 | 171379 | 62 | 1092325 | 6.46 | 6.46 | 6.32 | 6.32 | 0.14 | -2.17% | 6.32 | 9 | 6.38 | 42 | 0.00 |
| 2015-05-18 | 1524 | 911037 | 109 | 5718342 | 6.30 | 6.35 | 6.20 | 6.24 | 0.08 | -1.27% | 6.17 | 6 | 6.24 | 11 | 0.00 |
| 2015-05-19 | 1524 | 470066 | 202 | 2873366 | 6.18 | 6.32 | 5.90 | 6.06 | 0.18 | -2.88% | 6.06 | 1 | 6.10 | 1 | 0.00 |
| 2015-05-20 | 1524 | 381134 | 101 | 2314321 | 6.05 | 6.17 | 6.00 | 6.10 | 0.04 | 0.66% | 6.10 | 6 | 6.13 | 4 | 0.00 |
| 2015-05-21 | 1524 | 206730 | 76 | 1250492 | 6.10 | 6.10 | 6.02 | 6.02 | 0.08 | -1.31% | 6.02 | 3 | 6.03 | 1 | 0.00 |
| 2015-05-22 | 1524 | 159304 | 63 | 962727 | 6.02 | 6.06 | 6.02 | 6.05 | 0.03 | 0.5% | 6.04 | 15 | 6.05 | 3 | 0.00 |
| 2015-05-25 | 1524 | 222642 | 76 | 1334747 | 6.05 | 6.06 | 5.91 | 5.95 | 0.10 | -1.65% | 5.95 | 197 | 5.96 | 7 | 0.00 |
| 2015-05-26 | 1524 | 616007 | 151 | 3584859 | 5.93 | 5.95 | 5.70 | 5.75 | 0.20 | -3.36% | 5.73 | 18 | 5.75 | 4 | 0.00 |
| 2015-05-27 | 1524 | 803850 | 239 | 4406842 | 5.35 | 5.60 | 5.35 | 5.51 | 0.24 | -4.17% | 5.51 | 3 | 5.52 | 14 | 0.00 |
| 2015-05-28 | 1524 | 309354 | 125 | 1709677 | 5.48 | 5.60 | 5.48 | 5.56 | 0.05 | 0.91% | 5.54 | 13 | 5.56 | 4 | 0.00 |
| 2015-05-29 | 1524 | 289595 | 115 | 1633413 | 5.58 | 5.73 | 5.54 | 5.68 | 0.12 | 2.16% | 5.67 | 3 | 5.68 | 33 | 0.00 |
| 2015-06-01 | 1524 | 248000 | 104 | 1433010 | 6.00 | 6.00 | 5.67 | 5.86 | 0.18 | 3.17% | 5.76 | 1 | 5.86 | 11 | 0.00 |
| 2015-06-02 | 1524 | 126501 | 66 | 739144 | 5.86 | 5.93 | 5.78 | 5.78 | 0.08 | -1.37% | 5.78 | 9 | 5.80 | 2 | 0.00 |
| 2015-06-03 | 1524 | 107204 | 57 | 610403 | 5.78 | 5.81 | 5.61 | 5.66 | 0.12 | -2.08% | 5.63 | 4 | 5.66 | 5 | 0.00 |
| 2015-06-04 | 1524 | 115502 | 75 | 638231 | 5.47 | 5.68 | 5.47 | 5.50 | 0.16 | -2.83% | 5.48 | 12 | 5.50 | 2 | 0.00 |
| 2015-06-05 | 1524 | 221000 | 95 | 1211730 | 5.51 | 5.65 | 5.39 | 5.42 | 0.08 | -1.45% | 5.40 | 30 | 5.42 | 5 | 0.00 |
| 2015-06-08 | 1524 | 550000 | 171 | 2874040 | 5.45 | 5.45 | 5.04 | 5.18 | 0.24 | -4.43% | 5.18 | 3 | 5.24 | 3 | 0.00 |
| 2015-06-09 | 1524 | 825001 | 188 | 4101394 | 5.11 | 5.28 | 4.72 | 4.80 | 0.38 | -7.34% | 4.80 | 40 | 4.85 | 9 | 0.00 |
| 2015-06-10 | 1524 | 255102 | 96 | 1255575 | 4.80 | 4.98 | 4.80 | 4.93 | 0.13 | 2.71% | 4.92 | 7 | 4.96 | 1 | 0.00 |
| 2015-06-11 | 1524 | 229388 | 91 | 1121545 | 4.93 | 4.93 | 4.84 | 4.84 | 0.09 | -1.83% | 4.84 | 1 | 4.87 | 3 | 0.00 |
| 2015-06-12 | 1524 | 896405 | 137 | 4416155 | 4.85 | 5.20 | 4.85 | 5.12 | 0.28 | 5.79% | 5.12 | 4 | 5.14 | 1 | 0.00 |
| 2015-06-15 | 1524 | 107859 | 51 | 551700 | 5.01 | 5.18 | 5.01 | 5.12 | 0.00 | 0% | 5.12 | 10 | 5.16 | 2 | 0.00 |
| 2015-06-16 | 1524 | 191000 | 67 | 953570 | 5.01 | 5.10 | 4.92 | 4.96 | 0.16 | -3.13% | 4.96 | 8 | 5.04 | 3 | 0.00 |
| 2015-06-17 | 1524 | 85152 | 54 | 430760 | 5.07 | 5.10 | 5.00 | 5.05 | 0.09 | 1.81% | 5.05 | 9 | 5.08 | 5 | 0.00 |
| 2015-06-18 | 1524 | 90661 | 53 | 463445 | 5.07 | 5.15 | 5.06 | 5.10 | 0.05 | 0.99% | 5.10 | 4 | 5.14 | 4 | 0.00 |
| 2015-06-22 | 1524 | 217662 | 75 | 1135352 | 5.12 | 5.30 | 5.12 | 5.29 | 0.19 | 3.73% | 5.21 | 1 | 5.29 | 8 | 0.00 |
| 2015-06-23 | 1524 | 125247 | 46 | 658864 | 5.29 | 5.30 | 5.22 | 5.25 | 0.04 | -0.76% | 5.25 | 12 | 5.29 | 10 | 0.00 |
| 2015-06-24 | 1524 | 178000 | 64 | 928300 | 5.23 | 5.30 | 5.07 | 5.10 | 0.15 | -2.86% | 5.10 | 15 | 5.14 | 1 | 0.00 |
| 2015-06-25 | 1524 | 87000 | 31 | 449970 | 5.20 | 5.20 | 5.15 | 5.17 | 0.07 | 1.37% | 5.17 | 3 | 5.18 | 1 | 0.00 |
| 2015-06-26 | 1524 | 153000 | 46 | 806350 | 5.35 | 5.35 | 5.24 | 5.30 | 0.13 | 2.51% | 5.26 | 15 | 5.30 | 18 | 0.00 |
| 2015-06-29 | 1524 | 125400 | 53 | 649678 | 5.33 | 5.33 | 5.13 | 5.16 | 0.14 | -2.64% | 5.16 | 3 | 5.23 | 3 | 0.00 |
| 2015-06-30 | 1524 | 52693 | 20 | 276473 | 5.23 | 5.29 | 5.16 | 5.22 | 0.06 | 1.16% | 5.21 | 7 | 5.22 | 3 | 0.00 |
| 2015-07-01 | 1524 | 188448 | 70 | 1010478 | 5.29 | 5.47 | 5.25 | 5.45 | 0.23 | 4.41% | 5.42 | 10 | 5.45 | 4 | 0.00 |
| 2015-07-02 | 1524 | 140015 | 71 | 776432 | 5.45 | 5.63 | 5.45 | 5.53 | 0.08 | 1.47% | 5.53 | 5 | 5.56 | 4 | 0.00 |
| 2015-07-03 | 1524 | 202004 | 91 | 1127812 | 5.64 | 5.64 | 5.51 | 5.58 | 0.05 | 0.9% | 5.58 | 10 | 5.62 | 12 | 0.00 |
| 2015-07-06 | 1524 | 144000 | 40 | 791520 | 5.50 | 5.55 | 5.47 | 5.49 | 0.09 | -1.61% | 5.49 | 18 | 5.55 | 3 | 0.00 |
| 2015-07-07 | 1524 | 230000 | 57 | 1269930 | 5.60 | 5.62 | 5.42 | 5.45 | 0.04 | -0.73% | 5.45 | 3 | 5.52 | 4 | 0.00 |
| 2015-07-08 | 1524 | 241009 | 71 | 1273806 | 5.45 | 5.45 | 5.10 | 5.30 | 0.15 | -2.75% | 5.29 | 1 | 5.30 | 16 | 0.00 |
| 2015-07-09 | 1524 | 41002 | 23 | 216280 | 5.30 | 5.30 | 5.18 | 5.23 | 0.07 | -1.32% | 5.23 | 7 | 5.24 | 1 | 0.00 |
| 2015-07-13 | 1524 | 62590 | 32 | 332717 | 5.24 | 5.39 | 5.24 | 5.35 | 0.12 | 2.29% | 5.28 | 3 | 5.35 | 1 | 0.00 |
| 2015-07-14 | 1524 | 107642 | 53 | 579218 | 5.40 | 5.45 | 5.30 | 5.30 | 0.05 | -0.93% | 5.30 | 6 | 5.35 | 16 | 0.00 |
| 2015-07-15 | 1524 | 58048 | 26 | 306049 | 5.34 | 5.34 | 5.24 | 5.25 | 0.05 | -0.94% | 5.25 | 15 | 5.29 | 7 | 0.00 |
| 2015-07-16 | 1524 | 188041 | 79 | 967398 | 5.20 | 5.22 | 5.11 | 5.13 | 0.12 | -2.29% | 5.13 | 5 | 5.17 | 1 | 0.00 |
| 2015-07-17 | 1524 | 52002 | 28 | 268960 | 5.13 | 5.28 | 5.13 | 5.14 | 0.01 | 0.19% | 5.14 | 1 | 5.18 | 3 | 0.00 |
| 2015-07-20 | 1524 | 195000 | 32 | 984340 | 5.15 | 5.15 | 5.00 | 5.05 | 0.09 | -1.75% | 5.05 | 10 | 5.09 | 1 | 0.00 |
| 2015-07-21 | 1524 | 51002 | 19 | 257540 | 5.05 | 5.07 | 5.03 | 5.03 | 0.02 | -0.4% | 5.03 | 9 | 5.07 | 7 | 0.00 |
| 2015-07-22 | 1524 | 91002 | 33 | 454440 | 5.03 | 5.06 | 4.98 | 4.98 | 0.05 | -0.99% | 4.98 | 10 | 5.06 | 6 | 0.00 |
| 2015-07-23 | 1524 | 232319 | 75 | 1155131 | 4.98 | 5.03 | 4.92 | 4.92 | 0.06 | -1.2% | 4.92 | 3 | 4.99 | 12 | 0.00 |
| 2015-07-24 | 1524 | 52397 | 27 | 259385 | 4.98 | 5.00 | 4.92 | 4.92 | 0.00 | 0% | 4.92 | 10 | 4.97 | 2 | 0.00 |
| 2015-07-27 | 1524 | 543000 | 109 | 2671650 | 4.95 | 5.10 | 4.80 | 4.80 | 0.12 | -2.44% | 4.80 | 35 | 4.81 | 21 | 0.00 |
| 2015-07-28 | 1524 | 1114001 | 149 | 4963634 | 4.32 | 4.73 | 4.32 | 4.53 | 0.27 | -5.62% | 4.53 | 1 | 4.63 | 5 | 0.00 |
| 2015-07-29 | 1524 | 161000 | 50 | 733020 | 4.56 | 4.60 | 4.53 | 4.55 | 0.02 | 0.44% | 4.54 | 23 | 4.55 | 1 | 0.00 |
| 2015-07-30 | 1524 | 222002 | 63 | 1041258 | 4.69 | 4.80 | 4.62 | 4.77 | 0.22 | 4.84% | 4.69 | 2 | 4.77 | 1 | 0.00 |
| 2015-07-31 | 1524 | 147172 | 55 | 716312 | 4.95 | 4.95 | 4.77 | 4.91 | 0.14 | 2.94% | 4.91 | 3 | 4.92 | 8 | 0.00 |
| 2015-08-03 | 1524 | 139325 | 55 | 678718 | 4.91 | 4.95 | 4.80 | 4.95 | 0.04 | 0.81% | 4.93 | 1 | 4.95 | 1 | 0.00 |
| 2015-08-04 | 1524 | 113002 | 53 | 554288 | 5.00 | 5.00 | 4.81 | 4.89 | 0.06 | -1.21% | 4.89 | 3 | 4.90 | 4 | 0.00 |
| 2015-08-05 | 1524 | 1254397 | 134 | 6296265 | 5.16 | 5.16 | 4.95 | 5.01 | 0.12 | 2.45% | 5.01 | 1 | 5.10 | 19 | 0.00 |
| 2015-08-06 | 1524 | 416005 | 107 | 2152371 | 5.34 | 5.34 | 4.91 | 4.91 | 0.10 | -2% | 4.91 | 2 | 5.03 | 2 | 0.00 |
| 2015-08-07 | 1524 | 754000 | 72 | 3775970 | 4.90 | 5.10 | 4.90 | 5.08 | 0.17 | 3.46% | 5.08 | 3 | 5.09 | 13 | 0.00 |
| 2015-08-10 | 1524 | 734003 | 84 | 3758925 | 5.10 | 5.20 | 5.10 | 5.12 | 0.04 | 0.79% | 5.12 | 6 | 5.17 | 5 | 0.00 |
| 2015-08-11 | 1524 | 137002 | 63 | 705480 | 5.20 | 5.30 | 5.05 | 5.06 | 0.06 | -1.17% | 5.05 | 4 | 5.10 | 2 | 0.00 |
| 2015-08-12 | 1524 | 226003 | 62 | 1120522 | 4.95 | 5.00 | 4.91 | 4.98 | 0.08 | -1.58% | 4.94 | 2 | 4.98 | 2 | 0.00 |
| 2015-08-13 | 1524 | 127000 | 46 | 642420 | 5.23 | 5.23 | 4.98 | 5.06 | 0.08 | 1.61% | 5.06 | 2 | 5.07 | 11 | 0.00 |
| 2015-08-14 | 1524 | 297004 | 70 | 1496490 | 5.01 | 5.07 | 5.00 | 5.00 | 0.06 | -1.19% | 4.99 | 2 | 5.00 | 7 | 0.00 |
| 2015-08-17 | 1524 | 258224 | 60 | 1290314 | 5.00 | 5.01 | 4.96 | 5.00 | 0.00 | 0% | 4.96 | 6 | 5.00 | 113 | 0.00 |
| 2015-08-18 | 1524 | 562890 | 194 | 2878458 | 5.00 | 5.20 | 4.98 | 5.12 | 0.12 | 2.4% | 5.12 | 57 | 5.15 | 2 | 0.00 |
| 2015-08-19 | 1524 | 359000 | 109 | 1776590 | 5.10 | 5.10 | 4.85 | 4.87 | 0.25 | -4.88% | 4.87 | 7 | 4.95 | 2 | 0.00 |
| 2015-08-20 | 1524 | 172000 | 53 | 850620 | 4.87 | 4.99 | 4.87 | 4.99 | 0.12 | 2.46% | 4.98 | 10 | 4.99 | 50 | 0.00 |
| 2015-08-21 | 1524 | 282000 | 75 | 1383820 | 4.99 | 5.00 | 4.85 | 4.85 | 0.14 | -2.81% | 4.85 | 43 | 4.93 | 1 | 0.00 |
| 2015-08-24 | 1524 | 1033003 | 202 | 4618472 | 4.80 | 4.85 | 4.37 | 4.37 | 0.48 | -9.9% | 4.37 | 124 | 4.38 | 1 | 0.00 |
| 2015-08-25 | 1524 | 792001 | 129 | 3449453 | 4.29 | 4.52 | 4.24 | 4.30 | 0.07 | -1.6% | 4.31 | 2 | 4.45 | 5 | 0.00 |
| 2015-08-26 | 1524 | 86400 | 28 | 376630 | 4.31 | 4.50 | 4.29 | 4.43 | 0.13 | 3.02% | 4.43 | 4 | 4.48 | 5 | 0.00 |
| 2015-08-27 | 1524 | 248000 | 80 | 1129980 | 4.50 | 4.64 | 4.50 | 4.55 | 0.12 | 2.71% | 4.54 | 20 | 4.55 | 9 | 0.00 |
| 2015-08-28 | 1524 | 220998 | 79 | 1042808 | 4.56 | 4.80 | 4.56 | 4.64 | 0.09 | 1.98% | 4.61 | 12 | 4.77 | 2 | 0.00 |
| 2015-08-31 | 1524 | 62022 | 18 | 292414 | 4.80 | 4.80 | 4.65 | 4.69 | 0.05 | 1.08% | 4.70 | 5 | 4.77 | 48 | 0.00 |
| 2015-09-01 | 1524 | 154004 | 43 | 729596 | 4.75 | 4.78 | 4.69 | 4.78 | 0.09 | 1.92% | 4.76 | 5 | 4.78 | 2 | 0.00 |
| 2015-09-02 | 1524 | 58002 | 28 | 276128 | 4.70 | 4.83 | 4.70 | 4.81 | 0.03 | 0.63% | 4.76 | 9 | 4.81 | 4 | 0.00 |
| 2015-09-03 | 1524 | 239191 | 45 | 1137355 | 4.84 | 4.84 | 4.70 | 4.83 | 0.02 | 0.42% | 4.76 | 7 | 4.83 | 4 | 0.00 |
| 2015-09-04 | 1524 | 102000 | 22 | 487640 | 4.83 | 4.83 | 4.75 | 4.75 | 0.08 | -1.66% | 4.75 | 15 | 4.79 | 2 | 0.00 |
| 2015-09-07 | 1524 | 32504 | 24 | 153435 | 4.75 | 4.80 | 4.70 | 4.80 | 0.05 | 1.05% | 4.70 | 8 | 4.80 | 4 | 0.00 |
| 2015-09-08 | 1524 | 244055 | 70 | 1194024 | 4.80 | 5.00 | 4.80 | 4.99 | 0.19 | 3.96% | 4.95 | 5 | 5.00 | 51 | 0.00 |
| 2015-09-09 | 1524 | 382568 | 89 | 1947118 | 5.05 | 5.20 | 4.99 | 5.10 | 0.11 | 2.2% | 5.10 | 47 | 5.16 | 6 | 0.00 |
| 2015-09-10 | 1524 | 135331 | 48 | 698267 | 5.25 | 5.25 | 5.13 | 5.15 | 0.05 | 0.98% | 5.15 | 2 | 5.16 | 5 | 0.00 |
| 2015-09-11 | 1524 | 166002 | 56 | 854300 | 5.30 | 5.30 | 5.10 | 5.10 | 0.05 | -0.97% | 5.10 | 19 | 5.13 | 1 | 0.00 |
| 2015-09-14 | 1524 | 85001 | 34 | 433904 | 5.10 | 5.18 | 5.07 | 5.10 | 0.00 | 0% | 5.08 | 1 | 5.10 | 8 | 0.00 |
| 2015-09-15 | 1524 | 104432 | 24 | 523074 | 5.10 | 5.10 | 4.98 | 5.00 | 0.10 | -1.96% | 4.98 | 2 | 5.06 | 5 | 0.00 |
| 2015-09-16 | 1524 | 97001 | 25 | 487855 | 5.15 | 5.15 | 4.98 | 5.00 | 0.00 | 0% | 4.99 | 3 | 5.05 | 15 | 0.00 |
| 2015-09-17 | 1524 | 121421 | 45 | 607388 | 5.00 | 5.10 | 4.98 | 5.00 | 0.00 | 0% | 4.98 | 6 | 5.05 | 2 | 0.00 |
| 2015-09-18 | 1524 | 148491 | 34 | 748055 | 5.00 | 5.08 | 5.00 | 5.04 | 0.04 | 0.8% | 5.03 | 45 | 5.04 | 10 | 0.00 |
| 2015-09-21 | 1524 | 32000 | 22 | 161030 | 5.10 | 5.10 | 4.96 | 5.08 | 0.04 | 0.79% | 4.98 | 3 | 5.06 | 2 | 0.00 |
| 2015-09-22 | 1524 | 101007 | 34 | 505035 | 5.00 | 5.01 | 4.98 | 5.00 | 0.08 | -1.57% | 4.99 | 20 | 5.06 | 1 | 0.00 |
| 2015-09-23 | 1524 | 204001 | 41 | 1018715 | 5.08 | 5.08 | 4.98 | 4.98 | 0.02 | -0.4% | 4.98 | 48 | 5.05 | 4 | 0.00 |
| 2015-09-24 | 1524 | 200000 | 34 | 997550 | 5.13 | 5.13 | 4.95 | 4.97 | 0.01 | -0.2% | 4.96 | 2 | 4.98 | 2 | 0.00 |
| 2015-09-25 | 1524 | 96005 | 29 | 475453 | 4.97 | 5.00 | 4.92 | 4.92 | 0.05 | -1.01% | 4.93 | 2 | 5.00 | 6 | 0.00 |
| 2015-09-30 | 1524 | 31002 | 14 | 155260 | 4.97 | 5.05 | 4.97 | 5.00 | 0.08 | 1.63% | 4.97 | 9 | 5.00 | 2 | 0.00 |
| 2015-10-01 | 1524 | 84030 | 29 | 421400 | 5.00 | 5.08 | 5.00 | 5.01 | 0.01 | 0.2% | 5.01 | 9 | 5.06 | 1 | 0.00 |
| 2015-10-02 | 1524 | 73007 | 34 | 371945 | 5.10 | 5.17 | 5.02 | 5.02 | 0.01 | 0.2% | 5.02 | 1 | 5.10 | 9 | 0.00 |
| 2015-10-05 | 1524 | 73002 | 23 | 367860 | 5.02 | 5.10 | 5.02 | 5.09 | 0.07 | 1.39% | 5.07 | 2 | 5.10 | 5 | 0.00 |
| 2015-10-06 | 1524 | 25698 | 18 | 131470 | 5.14 | 5.20 | 5.05 | 5.05 | 0.04 | -0.79% | 5.04 | 10 | 5.09 | 5 | 0.00 |
| 2015-10-07 | 1524 | 52000 | 16 | 262880 | 5.00 | 5.10 | 5.00 | 5.05 | 0.00 | 0% | 5.05 | 2 | 5.08 | 1 | 0.00 |
| 2015-10-08 | 1524 | 66769 | 30 | 339123 | 5.18 | 5.18 | 5.02 | 5.10 | 0.05 | 0.99% | 5.09 | 1 | 5.10 | 4 | 0.00 |
| 2015-10-12 | 1524 | 84499 | 35 | 434234 | 5.10 | 5.20 | 5.10 | 5.11 | 0.01 | 0.2% | 5.11 | 15 | 5.16 | 1 | 0.00 |
| 2015-10-13 | 1524 | 54147 | 20 | 275695 | 5.11 | 5.11 | 5.06 | 5.07 | 0.04 | -0.78% | 5.07 | 22 | 5.08 | 2 | 0.00 |
| 2015-10-14 | 1524 | 49005 | 25 | 251215 | 5.09 | 5.15 | 5.09 | 5.13 | 0.06 | 1.18% | 5.13 | 4 | 5.16 | 15 | 0.00 |
| 2015-10-15 | 1524 | 336061 | 116 | 1766864 | 5.16 | 5.35 | 5.16 | 5.32 | 0.19 | 3.7% | 5.30 | 3 | 5.32 | 4 | 0.00 |
| 2015-10-16 | 1524 | 39192 | 26 | 207206 | 5.35 | 5.35 | 5.23 | 5.23 | 0.09 | -1.69% | 5.23 | 9 | 5.25 | 5 | 0.00 |
| 2015-10-19 | 1524 | 93301 | 27 | 492872 | 5.30 | 5.35 | 5.24 | 5.29 | 0.06 | 1.15% | 5.25 | 84 | 5.30 | 15 | 0.00 |
| 2015-10-20 | 1524 | 133675 | 60 | 718083 | 5.31 | 5.44 | 5.30 | 5.44 | 0.15 | 2.84% | 5.38 | 6 | 5.44 | 4 | 0.00 |
| 2015-10-21 | 1524 | 201000 | 40 | 1077800 | 5.45 | 5.45 | 5.32 | 5.42 | 0.02 | -0.37% | 5.37 | 1 | 5.42 | 2 | 0.00 |
| 2015-10-22 | 1524 | 92185 | 33 | 491919 | 5.21 | 5.40 | 5.21 | 5.31 | 0.11 | -2.03% | 5.31 | 13 | 5.38 | 3 | 0.00 |
| 2015-10-23 | 1524 | 117500 | 30 | 626248 | 5.40 | 5.40 | 5.30 | 5.31 | 0.00 | 0% | 5.30 | 9 | 5.31 | 2 | 0.00 |
| 2015-10-26 | 1524 | 58264 | 27 | 304358 | 5.32 | 5.32 | 5.17 | 5.22 | 0.09 | -1.69% | 5.22 | 3 | 5.28 | 1 | 0.00 |
| 2015-10-27 | 1524 | 93070 | 32 | 487136 | 5.30 | 5.30 | 5.12 | 5.17 | 0.05 | -0.96% | 5.18 | 30 | 5.25 | 1 | 0.00 |
| 2015-10-28 | 1524 | 55000 | 26 | 287130 | 5.17 | 5.26 | 5.13 | 5.21 | 0.04 | 0.77% | 5.21 | 19 | 5.23 | 8 | 0.00 |
| 2015-10-29 | 1524 | 148002 | 41 | 776510 | 5.21 | 5.30 | 5.16 | 5.25 | 0.04 | 0.77% | 5.22 | 10 | 5.25 | 4 | 0.00 |
| 2015-10-30 | 1524 | 69005 | 17 | 360495 | 5.25 | 5.25 | 5.21 | 5.21 | 0.04 | -0.76% | 5.21 | 3 | 5.28 | 3 | 0.00 |
| 2015-11-02 | 1524 | 68239 | 27 | 359436 | 5.21 | 5.37 | 5.20 | 5.30 | 0.09 | 1.73% | 5.24 | 2 | 5.30 | 1 | 0.00 |
| 2015-11-03 | 1524 | 30120 | 18 | 157039 | 5.25 | 5.25 | 5.19 | 5.19 | 0.11 | -2.08% | 5.21 | 15 | 5.27 | 3 | 0.00 |
| 2015-11-04 | 1524 | 107500 | 51 | 569594 | 5.22 | 5.35 | 5.22 | 5.25 | 0.06 | 1.16% | 5.25 | 1 | 5.31 | 1 | 0.00 |
| 2015-11-05 | 1524 | 182845 | 73 | 992306 | 5.38 | 5.55 | 5.30 | 5.51 | 0.26 | 4.95% | 5.50 | 18 | 5.51 | 3 | 0.00 |
| 2015-11-06 | 1524 | 321629 | 119 | 1812467 | 5.50 | 5.71 | 5.45 | 5.70 | 0.19 | 3.45% | 5.70 | 11 | 5.71 | 1 | 0.00 |
| 2015-11-09 | 1524 | 353286 | 115 | 2060613 | 5.65 | 5.96 | 5.65 | 5.84 | 0.14 | 2.46% | 5.83 | 28 | 5.84 | 5 | 0.00 |
| 2015-11-10 | 1524 | 308635 | 83 | 1765253 | 5.84 | 5.84 | 5.62 | 5.62 | 0.22 | -3.77% | 5.62 | 7 | 5.65 | 1 | 0.00 |
| 2015-11-11 | 1524 | 334210 | 118 | 1934795 | 5.82 | 5.85 | 5.72 | 5.78 | 0.16 | 2.85% | 5.78 | 3 | 5.81 | 3 | 0.00 |
| 2015-11-12 | 1524 | 360003 | 110 | 2101725 | 5.85 | 5.96 | 5.70 | 5.78 | 0.00 | 0% | 5.78 | 2 | 5.80 | 51 | 0.00 |
| 2015-11-13 | 1524 | 209008 | 66 | 1183520 | 5.75 | 5.77 | 5.61 | 5.67 | 0.11 | -1.9% | 5.67 | 1 | 5.75 | 5 | 0.00 |
| 2015-11-16 | 1524 | 194701 | 75 | 1101431 | 5.73 | 5.78 | 5.55 | 5.75 | 0.08 | 1.41% | 5.69 | 10 | 5.75 | 3 | 0.00 |
| 2015-11-17 | 1524 | 679338 | 174 | 4025449 | 5.80 | 6.02 | 5.80 | 5.95 | 0.20 | 3.48% | 5.93 | 3 | 5.95 | 1 | 0.00 |
| 2015-11-18 | 1524 | 691701 | 222 | 4245748 | 6.00 | 6.50 | 5.88 | 6.50 | 0.55 | 9.24% | 6.35 | 7 | 6.50 | 17 | 0.00 |
| 2015-11-19 | 1524 | 817052 | 307 | 5425544 | 6.50 | 6.79 | 6.50 | 6.70 | 0.20 | 3.08% | 6.70 | 12 | 6.75 | 12 | 0.00 |
| 2015-11-20 | 1524 | 523007 | 155 | 3488373 | 6.71 | 6.80 | 6.55 | 6.60 | 0.10 | -1.49% | 6.58 | 9 | 6.60 | 6 | 0.00 |
| 2015-11-23 | 1524 | 815956 | 212 | 5562042 | 6.60 | 7.09 | 6.45 | 6.77 | 0.17 | 2.58% | 6.77 | 3 | 6.79 | 2 | 0.00 |
| 2015-11-24 | 1524 | 373513 | 132 | 2518216 | 6.71 | 6.85 | 6.63 | 6.78 | 0.02 | 0.15% | 6.68 | 15 | 6.76 | 7 | 0.00 |
| 2015-11-25 | 1524 | 1240300 | 306 | 8531282 | 6.85 | 7.10 | 6.78 | 6.80 | 0.02 | 0.29% | 6.78 | 22 | 6.80 | 50 | 0.00 |
| 2015-11-26 | 1524 | 2396581 | 700 | 17146767 | 6.85 | 7.35 | 6.84 | 7.00 | 0.20 | 2.94% | 7.00 | 38 | 7.05 | 1 | 0.00 |
| 2015-11-27 | 1524 | 471193 | 185 | 3251479 | 7.10 | 7.10 | 6.81 | 6.81 | 0.19 | -2.71% | 6.81 | 1 | 6.92 | 2 | 0.00 |
| 2015-11-30 | 1524 | 373511 | 165 | 2469780 | 6.66 | 6.75 | 6.52 | 6.55 | 0.26 | -3.82% | 6.53 | 5 | 6.55 | 61 | 0.00 |
| 2015-12-01 | 1524 | 409008 | 149 | 2650308 | 6.55 | 6.65 | 6.40 | 6.44 | 0.11 | -1.68% | 6.44 | 2 | 6.45 | 1 | 0.00 |
| 2015-12-02 | 1524 | 364151 | 128 | 2322483 | 6.45 | 6.47 | 6.31 | 6.42 | 0.02 | -0.31% | 6.42 | 8 | 6.44 | 1 | 0.00 |
| 2015-12-03 | 1524 | 888004 | 304 | 6054104 | 6.57 | 6.95 | 6.50 | 6.89 | 0.47 | 7.32% | 6.89 | 32 | 6.90 | 10 | 0.00 |
| 2015-12-04 | 1524 | 458157 | 155 | 3170922 | 7.04 | 7.04 | 6.81 | 6.85 | 0.04 | -0.58% | 6.85 | 8 | 6.90 | 4 | 0.00 |
| 2015-12-07 | 1524 | 751350 | 215 | 5275715 | 7.00 | 7.15 | 6.80 | 6.93 | 0.08 | 1.17% | 6.93 | 3 | 7.06 | 2 | 0.00 |
| 2015-12-08 | 1524 | 526065 | 111 | 3597327 | 6.93 | 6.95 | 6.70 | 6.80 | 0.13 | -1.88% | 6.80 | 7 | 6.85 | 70 | 0.00 |
| 2015-12-09 | 1524 | 286205 | 111 | 1897261 | 6.70 | 6.86 | 6.46 | 6.46 | 0.34 | -5% | 6.46 | 1 | 6.51 | 10 | 0.00 |
| 2015-12-10 | 1524 | 236019 | 83 | 1536820 | 6.47 | 6.56 | 6.47 | 6.54 | 0.08 | 1.24% | 6.50 | 5 | 6.55 | 2 | 0.00 |
| 2015-12-11 | 1524 | 319079 | 118 | 2084684 | 6.60 | 6.62 | 6.47 | 6.50 | 0.04 | -0.61% | 6.47 | 10 | 6.53 | 5 | 0.00 |
| 2015-12-14 | 1524 | 317122 | 83 | 2023175 | 6.48 | 6.48 | 6.32 | 6.33 | 0.17 | -2.62% | 6.33 | 6 | 6.38 | 5 | 0.00 |
| 2015-12-15 | 1524 | 158353 | 57 | 1013073 | 6.40 | 6.53 | 6.35 | 6.40 | 0.07 | 1.11% | 6.40 | 9 | 6.45 | 7 | 0.00 |
| 2015-12-16 | 1524 | 113225 | 57 | 736589 | 6.51 | 6.56 | 6.44 | 6.46 | 0.06 | 0.94% | 6.46 | 1 | 6.49 | 2 | 0.00 |
| 2015-12-17 | 1524 | 1206986 | 232 | 8179733 | 6.50 | 6.89 | 6.48 | 6.71 | 0.25 | 3.87% | 6.71 | 1 | 6.75 | 5 | 0.00 |
| 2015-12-18 | 1524 | 373513 | 132 | 2518216 | 6.71 | 6.85 | 6.63 | 6.73 | 0.02 | 0.3% | 6.68 | 15 | 6.76 | 7 | 0.00 |
| 2015-12-21 | 1524 | 433011 | 112 | 2908546 | 6.60 | 6.84 | 6.58 | 6.65 | 0.08 | -1.19% | 6.65 | 55 | 6.66 | 17 | 0.00 |
| 2015-12-22 | 1524 | 222849 | 88 | 1476022 | 6.70 | 6.70 | 6.55 | 6.64 | 0.01 | -0.15% | 6.60 | 10 | 6.65 | 12 | 0.00 |
| 2015-12-23 | 1524 | 625003 | 157 | 4050428 | 6.72 | 6.74 | 5.98 | 6.45 | 0.19 | -2.86% | 6.45 | 3 | 6.48 | 2 | 0.00 |
| 2015-12-24 | 1524 | 1049042 | 332 | 6979304 | 6.35 | 6.79 | 6.35 | 6.63 | 0.18 | 2.79% | 6.60 | 5 | 6.63 | 1 | 0.00 |
| 2015-12-25 | 1524 | 806632 | 284 | 5519024 | 6.69 | 6.97 | 6.60 | 6.93 | 0.30 | 4.52% | 6.90 | 5 | 6.93 | 15 | 0.00 |
| 2015-12-28 | 1524 | 1678219 | 474 | 11683110 | 7.00 | 7.10 | 6.80 | 6.81 | 0.12 | -1.73% | 6.81 | 11 | 6.88 | 4 | 0.00 |
| 2015-12-29 | 1524 | 367011 | 143 | 2516187 | 6.80 | 6.97 | 6.76 | 6.80 | 0.01 | -0.15% | 6.80 | 23 | 6.83 | 1 | 0.00 |
| 2015-12-30 | 1524 | 284310 | 79 | 1946637 | 6.89 | 6.91 | 6.78 | 6.78 | 0.02 | -0.29% | 6.78 | 1 | 6.80 | 23 | 0.00 |
| 2015-12-31 | 1524 | 58718 | 46 | 397942 | 6.88 | 6.88 | 6.76 | 6.76 | 0.02 | -0.29% | 6.76 | 10 | 6.80 | 6 | 0.00 |