大亞(1609)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 | 6.56 0 0% | 6.48 -0.08 -1.22% | 6.51 0.03 0.46% | 6.51 0 0% | 6.53 0.02 0.31% | 6.49 -0.04 -0.61% | 6.48 -0.01 -0.15% | 6.47 -0.01 -0.15% | 6.46 -0.01 -0.15% | 6.45 -0.01 -0.15% | 6.42 -0.03 -0.47% | 6.43 0.01 0.16% | 6.43 0 0% | 6.47 0.04 0.62% | 6.46 -0.01 -0.15% | 6.45 -0.01 -0.15% | 6.45 0 0% | 6.51 0.06 0.93% | 6.49 -0.02 -0.31% | 6.47 -0.02 -0.31% | 6.47 | |||||||||||
| 2 月 | 6.50 0.03 0.46% | 6.49 -0.01 -0.15% | 6.46 -0.03 -0.46% | 6.45 -0.01 -0.15% | 6.43 -0.02 -0.31% | 6.43 0 0% | 6.42 -0.01 -0.16% | 6.40 -0.02 -0.31% | 6.41 0.01 0.16% | 6.43 0.02 0.31% | 6.46 0.03 0.47% | 6.50 0.04 0.62% | 6.53 0.03 0.46% | 6.49 | ||||||||||||||||||
| 3 月 | 6.58 0.05 0.77% | 6.56 -0.02 -0.3% | 6.55 -0.01 -0.15% | 6.58 0.03 0.46% | 6.62 0.04 0.61% | 6.61 -0.01 -0.15% | 6.61 0 0% | 6.56 -0.05 -0.76% | 6.51 -0.05 -0.76% | 6.49 -0.02 -0.31% | 6.48 -0.01 -0.15% | 6.51 0.03 0.46% | 6.65 0.14 2.15% | 6.60 -0.05 -0.75% | 6.64 0.04 0.61% | 6.60 -0.04 -0.6% | 6.56 -0.04 -0.61% | 6.56 0 0% | 6.55 -0.01 -0.15% | 6.55 0 0% | 6.51 -0.04 -0.61% | 6.49 -0.02 -0.31% | 6.56 | |||||||||
| 4 月 | 6.51 0.02 0.31% | 6.51 0 0% | 6.51 0 0% | 6.53 0.02 0.31% | 6.52 -0.01 -0.15% | 6.50 -0.02 -0.31% | 6.54 0.04 0.62% | 6.56 0.02 0.31% | 6.49 -0.07 -1.07% | 6.50 0.01 0.15% | 6.51 0.01 0.15% | 6.51 0 0% | 6.46 -0.05 -0.77% | 6.35 -0.11 -1.7% | 6.37 0.02 0.31% | 6.41 0.04 0.63% | 6.41 0 0% | 6.41 0 0% | 6.46 0.05 0.78% | 6.47 0.01 0.15% | 6.48 | |||||||||||
| 5 月 | 6.60 0.13 2.01% | 6.55 -0.05 -0.76% | 6.57 0.02 0.31% | 6.60 0.03 0.46% | 6.68 0.08 1.21% | 6.59 -0.09 -1.35% | 6.59 0 0% | 6.60 0.01 0.15% | 6.51 -0.09 -1.36% | 6.46 -0.05 -0.77% | 6.31 -0.15 -2.32% | 6.33 0.02 0.32% | 6.32 -0.01 -0.16% | 6.32 0 0% | 6.26 -0.06 -0.95% | 6.18 -0.08 -1.28% | 6.21 0.03 0.49% | 6.21 0 0% | 6.19 -0.02 -0.32% | 6.15 -0.04 -0.65% | 6.38 | |||||||||||
| 6 月 | 6.15 0 0% | 6.15 0 0% | 6.14 -0.01 -0.16% | 6.10 -0.04 -0.65% | 5.98 -0.12 -1.97% | 5.79 -0.19 -3.18% | 5.38 -0.41 -7.08% | 5.52 0.14 2.6% | 5.42 -0.1 -1.81% | 5.42 0 0% | 5.48 0.06 1.11% | 5.45 -0.03 -0.55% | 5.39 -0.06 -1.1% | 5.53 0.14 2.6% | 5.59 0.06 1.08% | 5.59 0 0% | 5.60 0.01 0.18% | 5.60 0 0% | 5.59 -0.01 -0.18% | 5.51 -0.08 -1.43% | 5.53 0.02 0.36% | 5.65 | ||||||||||
| 7 月 | 5.53 0 0% | 5.48 -0.05 -0.9% | 5.39 -0.09 -1.64% | 5.31 -0.08 -1.48% | 5.27 -0.04 -0.75% | 5.21 -0.06 -1.14% | 5.17 -0.04 -0.77% | 5.21 0.04 0.77% | 5.26 0.05 0.96% | 5.21 -0.05 -0.95% | 5.20 -0.01 -0.19% | 5.20 0 0% | 5.18 -0.02 -0.38% | 5.13 -0.05 -0.97% | 5.13 0 0% | 5.12 -0.01 -0.19% | 5.12 0 0% | 4.90 -0.22 -4.3% | 4.96 0.06 1.22% | 5.00 0.04 0.81% | 5.03 0.03 0.6% | 5.00 -0.03 -0.6% | 5.18 | |||||||||
| 8 月 | 4.95 -0.05 -1% | 4.80 -0.15 -3.03% | 4.86 0.06 1.25% | 4.83 -0.03 -0.62% | 4.86 0.03 0.62% | 4.89 0.03 0.62% | 4.80 -0.09 -1.84% | 4.79 -0.01 -0.21% | 4.80 0.01 0.21% | 4.80 0 0% | 4.78 -0.02 -0.42% | 4.84 0.06 1.26% | 4.65 -0.19 -3.93% | 4.65 0 0% | 4.50 -0.15 -3.23% | 4.05 -0.45 -10% | 4.06 0.01 0.25% | 4.11 0.05 1.23% | 4.17 0.06 1.46% | 4.31 0.14 3.36% | 4.33 0.02 0.46% | 4.6 | ||||||||||
| 9 月 | 4.40 0.07 1.62% | 4.40 0 0% | 4.50 0.1 2.27% | 4.51 0.01 0.22% | 4.51 0 0% | 4.63 0.12 2.66% | 4.62 -0.01 -0.22% | 4.60 -0.02 -0.43% | 4.58 -0.02 -0.43% | 4.52 -0.06 -1.31% | 4.54 0.02 0.44% | 4.53 -0.01 -0.22% | 4.56 0.03 0.66% | 4.61 0.05 1.1% | 4.58 -0.03 -0.65% | 4.58 0 0% | 4.50 -0.08 -1.75% | 4.48 -0.02 -0.44% | 4.45 -0.03 -0.67% | 4.40 -0.05 -1.12% | 4.52 | |||||||||||
| 10 月 | 4.46 0.06 1.36% | 4.51 0.05 1.12% | 4.55 0.04 0.89% | 4.60 0.05 1.1% | 4.60 0 0% | 4.55 -0.05 -1.09% | 4.69 0.14 3.08% | 4.76 0.07 1.49% | 4.82 0.06 1.26% | 4.80 -0.02 -0.41% | 4.82 0.02 0.42% | 4.80 -0.02 -0.41% | 4.80 0 0% | 4.80 0 0% | 4.74 -0.06 -1.25% | 4.77 0.03 0.63% | 4.82 0.05 1.05% | 4.82 0 0% | 4.83 0.01 0.21% | 4.81 -0.02 -0.41% | 4.84 0.03 0.62% | 4.73 | ||||||||||
| 11 月 | 4.84 0 0% | 4.85 0.01 0.21% | 4.95 0.1 2.06% | 5.01 0.06 1.21% | 5.00 -0.01 -0.2% | 4.98 -0.02 -0.4% | 4.92 -0.06 -1.2% | 4.90 -0.02 -0.41% | 4.87 -0.03 -0.61% | 4.85 -0.02 -0.41% | 4.72 -0.13 -2.68% | 4.77 0.05 1.06% | 4.72 -0.05 -1.05% | 4.71 -0.01 -0.21% | 4.70 -0.01 -0.21% | 4.67 -0.03 -0.64% | 4.67 0 0% | 4.67 0 0% | 4.66 -0.01 -0.21% | 4.61 -0.05 -1.07% | 4.57 -0.04 -0.87% | 4.78 | ||||||||||
| 12 月 | 4.57 0 0% | 4.58 0.01 0.22% | 4.68 0.1 2.18% | 4.65 -0.03 -0.64% | 4.69 0.04 0.86% | 4.65 -0.04 -0.85% | 4.65 0 0% | 4.62 -0.03 -0.65% | 4.56 -0.06 -1.3% | 4.45 -0.11 -2.41% | 4.39 -0.06 -1.35% | 4.46 0.07 1.59% | 4.50 0.04 0.9% | 4.45 -0.05 -1.11% | 4.50 0.05 1.12% | 4.48 -0.02 -0.44% | 4.51 0.03 0.67% | 4.57 0.06 1.33% | 4.58 0.01 0.22% | 4.62 0.04 0.87% | 4.61 -0.01 -0.22% | 4.58 -0.03 -0.65% | 4.61 0.03 0.66% | 4.56 |
說明:最高漲幅:3.36%最低跌幅:-10% 最高價:6.68最低價:4.05平均價:5.5,灰色底表示週末,漲111天(5.17)元,跌143天(-8.09)元,平盤49天
3%=6,2%=8,1%=59,0%=87,-0%=1,-1%=2,-2%=3,-3%=6,-4%=10,-5%=58,-6%=63,
| 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 | 1609 | 1661595 | 439 | 10940225 | 6.45 | 6.68 | 6.42 | 6.56 | 0.11 | 0% | 6.55 | 11 | 6.56 | 33 | 21.87 |
| 2015-01-06 | 1609 | 695508 | 164 | 4500225 | 6.51 | 6.53 | 6.44 | 6.48 | 0.08 | -1.22% | 6.46 | 10 | 6.48 | 3 | 21.60 |
| 2015-01-07 | 1609 | 252329 | 102 | 1642007 | 6.50 | 6.52 | 6.48 | 6.51 | 0.03 | 0.46% | 6.48 | 30 | 6.51 | 6 | 21.70 |
| 2015-01-08 | 1609 | 441505 | 142 | 2880038 | 6.52 | 6.58 | 6.50 | 6.51 | 0.00 | 0% | 6.51 | 1 | 6.53 | 6 | 21.70 |
| 2015-01-09 | 1609 | 351424 | 128 | 2298660 | 6.59 | 6.59 | 6.52 | 6.53 | 0.02 | 0.31% | 6.53 | 3 | 6.54 | 1 | 21.77 |
| 2015-01-12 | 1609 | 613875 | 129 | 4003081 | 6.53 | 6.56 | 6.49 | 6.49 | 0.04 | -0.61% | 6.49 | 24 | 6.53 | 44 | 21.63 |
| 2015-01-13 | 1609 | 789795 | 218 | 5121946 | 6.48 | 6.51 | 6.46 | 6.48 | 0.01 | -0.15% | 6.48 | 14 | 6.51 | 3 | 21.60 |
| 2015-01-14 | 1609 | 306342 | 110 | 1985117 | 6.50 | 6.51 | 6.46 | 6.47 | 0.01 | -0.15% | 6.47 | 1 | 6.48 | 21 | 21.57 |
| 2015-01-15 | 1609 | 311359 | 94 | 2018329 | 6.46 | 6.54 | 6.45 | 6.46 | 0.01 | -0.15% | 6.46 | 39 | 6.50 | 11 | 21.53 |
| 2015-01-16 | 1609 | 470084 | 166 | 3029172 | 6.45 | 6.48 | 6.42 | 6.45 | 0.01 | -0.15% | 6.45 | 12 | 6.46 | 6 | 21.50 |
| 2015-01-19 | 1609 | 339468 | 92 | 2183497 | 6.50 | 6.50 | 6.41 | 6.42 | 0.03 | -0.47% | 6.42 | 9 | 6.43 | 4 | 21.40 |
| 2015-01-20 | 1609 | 366251 | 135 | 2352536 | 6.42 | 6.47 | 6.40 | 6.43 | 0.01 | 0.16% | 6.43 | 2 | 6.44 | 3 | 21.43 |
| 2015-01-21 | 1609 | 172295 | 96 | 1106175 | 6.40 | 6.45 | 6.40 | 6.43 | 0.00 | 0% | 6.42 | 18 | 6.43 | 3 | 21.43 |
| 2015-01-22 | 1609 | 336624 | 130 | 2175043 | 6.44 | 6.48 | 6.43 | 6.47 | 0.04 | 0.62% | 6.46 | 8 | 6.47 | 6 | 21.57 |
| 2015-01-23 | 1609 | 365656 | 138 | 2370093 | 6.50 | 6.51 | 6.46 | 6.46 | 0.01 | -0.15% | 6.46 | 8 | 6.49 | 12 | 21.53 |
| 2015-01-26 | 1609 | 570981 | 162 | 3693072 | 6.45 | 6.50 | 6.45 | 6.45 | 0.01 | -0.15% | 6.45 | 87 | 6.47 | 25 | 21.50 |
| 2015-01-27 | 1609 | 286299 | 72 | 1849155 | 6.49 | 6.49 | 6.45 | 6.45 | 0.00 | 0% | 6.45 | 29 | 6.46 | 11 | 21.50 |
| 2015-01-28 | 1609 | 2585952 | 454 | 16899962 | 6.46 | 6.62 | 6.42 | 6.51 | 0.06 | 0.93% | 6.51 | 10 | 6.52 | 5 | 21.70 |
| 2015-01-29 | 1609 | 311994 | 131 | 2025563 | 6.51 | 6.52 | 6.48 | 6.49 | 0.02 | -0.31% | 6.49 | 2 | 6.50 | 39 | 21.63 |
| 2015-01-30 | 1609 | 428400 | 137 | 2774225 | 6.49 | 6.53 | 6.46 | 6.47 | 0.02 | -0.31% | 6.47 | 2 | 6.49 | 1 | 21.57 |
| 2015-02-02 | 1609 | 307167 | 83 | 1983393 | 6.47 | 6.50 | 6.45 | 6.50 | 0.03 | 0.46% | 6.46 | 2 | 6.50 | 2 | 21.67 |
| 2015-02-03 | 1609 | 398177 | 127 | 2575692 | 6.48 | 6.50 | 6.45 | 6.49 | 0.01 | -0.15% | 6.46 | 7 | 6.49 | 8 | 21.63 |
| 2015-02-04 | 1609 | 319553 | 86 | 2072817 | 6.49 | 6.53 | 6.46 | 6.46 | 0.03 | -0.46% | 6.46 | 1 | 6.47 | 4 | 21.53 |
| 2015-02-05 | 1609 | 256987 | 76 | 1656897 | 6.46 | 6.49 | 6.44 | 6.45 | 0.01 | -0.15% | 6.45 | 13 | 6.47 | 8 | 21.50 |
| 2015-02-06 | 1609 | 417305 | 125 | 2686218 | 6.45 | 6.48 | 6.42 | 6.43 | 0.02 | -0.31% | 6.43 | 8 | 6.45 | 29 | 21.43 |
| 2015-02-09 | 1609 | 224844 | 93 | 1447411 | 6.43 | 6.47 | 6.43 | 6.43 | 0.00 | 0% | 6.43 | 2 | 6.44 | 2 | 21.43 |
| 2015-02-10 | 1609 | 384819 | 137 | 2474364 | 6.41 | 6.47 | 6.41 | 6.42 | 0.01 | -0.16% | 6.42 | 53 | 6.43 | 5 | 21.40 |
| 2015-02-11 | 1609 | 735045 | 176 | 4722185 | 6.43 | 6.46 | 6.40 | 6.40 | 0.02 | -0.31% | 6.40 | 66 | 6.43 | 3 | 21.33 |
| 2015-02-12 | 1609 | 252539 | 85 | 1622630 | 6.45 | 6.45 | 6.40 | 6.41 | 0.01 | 0.16% | 6.41 | 28 | 6.42 | 8 | 21.37 |
| 2015-02-13 | 1609 | 755994 | 169 | 4872857 | 6.41 | 6.48 | 6.41 | 6.43 | 0.02 | 0.31% | 6.43 | 37 | 6.44 | 2 | 21.43 |
| 2015-02-24 | 1609 | 449411 | 155 | 2908760 | 6.47 | 6.49 | 6.46 | 6.46 | 0.03 | 0.47% | 6.46 | 12 | 6.47 | 4 | 21.53 |
| 2015-02-25 | 1609 | 918419 | 181 | 5963035 | 6.46 | 6.53 | 6.46 | 6.50 | 0.04 | 0.62% | 6.50 | 50 | 6.51 | 41 | 21.67 |
| 2015-02-26 | 1609 | 566209 | 158 | 3687897 | 6.50 | 6.54 | 6.50 | 6.53 | 0.03 | 0.46% | 6.51 | 8 | 6.53 | 6 | 21.77 |
| 2015-03-02 | 1609 | 975643 | 289 | 6412490 | 6.53 | 6.61 | 6.52 | 6.58 | 0.05 | 0.77% | 6.58 | 38 | 6.59 | 34 | 21.93 |
| 2015-03-03 | 1609 | 678539 | 170 | 4457037 | 6.58 | 6.59 | 6.54 | 6.56 | 0.02 | -0.3% | 6.56 | 393 | 6.57 | 30 | 21.87 |
| 2015-03-04 | 1609 | 822239 | 150 | 5401388 | 6.52 | 6.61 | 6.52 | 6.55 | 0.01 | -0.15% | 6.55 | 97 | 6.58 | 10 | 21.83 |
| 2015-03-05 | 1609 | 331987 | 123 | 2181496 | 6.55 | 6.59 | 6.55 | 6.58 | 0.03 | 0.46% | 6.57 | 16 | 6.58 | 20 | 21.93 |
| 2015-03-06 | 1609 | 766999 | 241 | 5082526 | 6.58 | 6.66 | 6.58 | 6.62 | 0.04 | 0.61% | 6.62 | 1 | 6.63 | 17 | 22.07 |
| 2015-03-09 | 1609 | 689677 | 190 | 4571885 | 6.60 | 6.68 | 6.56 | 6.61 | 0.01 | -0.15% | 6.61 | 124 | 6.64 | 11 | 22.03 |
| 2015-03-10 | 1609 | 488137 | 141 | 3232876 | 6.61 | 6.66 | 6.60 | 6.61 | 0.00 | 0% | 6.61 | 118 | 6.62 | 9 | 22.03 |
| 2015-03-11 | 1609 | 424015 | 164 | 2791337 | 6.57 | 6.61 | 6.56 | 6.56 | 0.05 | -0.76% | 6.56 | 180 | 6.58 | 20 | 21.87 |
| 2015-03-12 | 1609 | 707449 | 175 | 4615360 | 6.56 | 6.59 | 6.50 | 6.51 | 0.05 | -0.76% | 6.51 | 21 | 6.53 | 3 | 21.70 |
| 2015-03-13 | 1609 | 517103 | 177 | 3363416 | 6.52 | 6.53 | 6.49 | 6.49 | 0.02 | -0.31% | 6.49 | 25 | 6.50 | 18 | 21.63 |
| 2015-03-16 | 1609 | 268013 | 122 | 1737870 | 6.47 | 6.50 | 6.46 | 6.48 | 0.01 | -0.15% | 6.48 | 44 | 6.50 | 17 | 21.60 |
| 2015-03-17 | 1609 | 784134 | 269 | 5110847 | 6.48 | 6.55 | 6.48 | 6.51 | 0.03 | 0.46% | 6.51 | 79 | 6.52 | 15 | 21.70 |
| 2015-03-18 | 1609 | 3484372 | 895 | 23067911 | 6.52 | 6.67 | 6.50 | 6.65 | 0.14 | 2.15% | 6.65 | 24 | 6.66 | 8 | 22.17 |
| 2015-03-19 | 1609 | 1880023 | 453 | 12490819 | 6.67 | 6.68 | 6.60 | 6.60 | 0.05 | -0.75% | 6.60 | 6 | 6.63 | 9 | 22.00 |
| 2015-03-20 | 1609 | 443359 | 275 | 2936434 | 6.60 | 6.66 | 6.58 | 6.64 | 0.04 | 0.61% | 6.61 | 8 | 6.64 | 68 | 22.13 |
| 2015-03-23 | 1609 | 426565 | 377 | 2821305 | 6.64 | 6.65 | 6.60 | 6.60 | 0.04 | -0.6% | 6.60 | 2 | 6.61 | 7 | 22.00 |
| 2015-03-24 | 1609 | 447154 | 223 | 2941307 | 6.56 | 6.62 | 6.56 | 6.56 | 0.04 | -0.61% | 6.56 | 237 | 6.57 | 6 | 21.87 |
| 2015-03-25 | 1609 | 516367 | 265 | 3384270 | 6.55 | 6.61 | 6.53 | 6.56 | 0.00 | 0% | 6.55 | 1 | 6.56 | 43 | 21.87 |
| 2015-03-26 | 1609 | 651164 | 233 | 4268645 | 6.53 | 6.58 | 6.52 | 6.55 | 0.01 | -0.15% | 6.54 | 82 | 6.57 | 5 | 21.83 |
| 2015-03-27 | 1609 | 246349 | 256 | 1615634 | 6.55 | 6.60 | 6.54 | 6.55 | 0.00 | 0% | 6.55 | 1 | 6.56 | 29 | 21.83 |
| 2015-03-30 | 1609 | 371202 | 278 | 2426413 | 6.56 | 6.59 | 6.51 | 6.51 | 0.04 | -0.61% | 6.51 | 56 | 6.56 | 9 | 21.70 |
| 2015-03-31 | 1609 | 417634 | 231 | 2719491 | 6.52 | 6.55 | 6.49 | 6.49 | 0.02 | -0.31% | 6.49 | 16 | 6.50 | 36 | 162.25 |
| 2015-04-01 | 1609 | 185599 | 159 | 1206777 | 6.49 | 6.53 | 6.48 | 6.51 | 0.02 | 0.31% | 6.50 | 6 | 6.51 | 21 | 162.75 |
| 2015-04-02 | 1609 | 251620 | 245 | 1641901 | 6.51 | 6.57 | 6.50 | 6.51 | 0.00 | 0% | 6.50 | 4 | 6.51 | 5 | 162.75 |
| 2015-04-07 | 1609 | 326526 | 340 | 2125490 | 6.50 | 6.54 | 6.49 | 6.51 | 0.00 | 0% | 6.51 | 2 | 6.52 | 1 | 162.75 |
| 2015-04-08 | 1609 | 353576 | 393 | 2303615 | 6.51 | 6.55 | 6.49 | 6.53 | 0.02 | 0.31% | 6.51 | 4 | 6.53 | 12 | 163.25 |
| 2015-04-09 | 1609 | 389529 | 191 | 2544009 | 6.51 | 6.55 | 6.51 | 6.52 | 0.01 | -0.15% | 6.52 | 16 | 6.53 | 32 | 163.00 |
| 2015-04-10 | 1609 | 498250 | 190 | 3252720 | 6.53 | 6.57 | 6.50 | 6.50 | 0.02 | -0.31% | 6.50 | 63 | 6.52 | 1 | 162.50 |
| 2015-04-13 | 1609 | 628470 | 169 | 4102797 | 6.50 | 6.55 | 6.50 | 6.54 | 0.04 | 0.62% | 6.54 | 2 | 6.55 | 3 | 163.50 |
| 2015-04-14 | 1609 | 318478 | 148 | 2085523 | 6.54 | 6.56 | 6.53 | 6.56 | 0.02 | 0.31% | 6.55 | 37 | 6.56 | 33 | 164.00 |
| 2015-04-15 | 1609 | 406773 | 158 | 2654417 | 6.57 | 6.58 | 6.49 | 6.49 | 0.07 | -1.07% | 6.49 | 14 | 6.55 | 38 | 162.25 |
| 2015-04-16 | 1609 | 522496 | 206 | 3404154 | 6.49 | 6.56 | 6.49 | 6.50 | 0.01 | 0.15% | 6.49 | 107 | 6.50 | 19 | 162.50 |
| 2015-04-17 | 1609 | 738573 | 251 | 4811073 | 6.50 | 6.54 | 6.50 | 6.51 | 0.01 | 0.15% | 6.50 | 78 | 6.51 | 4 | 162.75 |
| 2015-04-20 | 1609 | 571337 | 158 | 3727716 | 6.50 | 6.56 | 6.50 | 6.51 | 0.00 | 0% | 6.51 | 57 | 6.53 | 2 | 162.75 |
| 2015-04-21 | 1609 | 477213 | 177 | 3091663 | 6.51 | 6.53 | 6.45 | 6.46 | 0.05 | -0.77% | 6.46 | 71 | 6.48 | 4 | 161.50 |
| 2015-04-22 | 1609 | 1393080 | 331 | 8913070 | 6.46 | 6.48 | 6.34 | 6.35 | 0.11 | -1.7% | 6.35 | 45 | 6.36 | 48 | 158.75 |
| 2015-04-23 | 1609 | 682094 | 216 | 4340764 | 6.36 | 6.43 | 6.35 | 6.37 | 0.02 | 0.31% | 6.37 | 6 | 6.40 | 8 | 159.25 |
| 2015-04-24 | 1609 | 608808 | 285 | 3892430 | 6.37 | 6.44 | 6.35 | 6.41 | 0.04 | 0.63% | 6.41 | 5 | 6.42 | 5 | 160.25 |
| 2015-04-27 | 1609 | 778578 | 231 | 4992383 | 6.37 | 6.46 | 6.36 | 6.41 | 0.00 | 0% | 6.41 | 6 | 6.42 | 1 | 160.25 |
| 2015-04-28 | 1609 | 333724 | 185 | 2140272 | 6.42 | 6.45 | 6.39 | 6.41 | 0.00 | 0% | 6.41 | 3 | 6.44 | 12 | 160.25 |
| 2015-04-29 | 1609 | 633648 | 265 | 4078725 | 6.41 | 6.47 | 6.40 | 6.46 | 0.05 | 0.78% | 6.42 | 19 | 6.46 | 4 | 161.50 |
| 2015-04-30 | 1609 | 551097 | 275 | 3565575 | 6.47 | 6.49 | 6.43 | 6.47 | 0.01 | 0.15% | 6.47 | 19 | 6.48 | 11 | 161.75 |
| 2015-05-04 | 1609 | 4349580 | 920 | 28724333 | 6.47 | 6.66 | 6.47 | 6.60 | 0.13 | 2.01% | 6.59 | 31 | 6.60 | 4 | 165.00 |
| 2015-05-05 | 1609 | 1045189 | 277 | 6894248 | 6.60 | 6.64 | 6.55 | 6.55 | 0.05 | -0.76% | 6.55 | 27 | 6.57 | 5 | 163.75 |
| 2015-05-06 | 1609 | 712038 | 253 | 4651862 | 6.51 | 6.57 | 6.50 | 6.57 | 0.02 | 0.31% | 6.56 | 98 | 6.57 | 9 | 164.25 |
| 2015-05-07 | 1609 | 1422990 | 348 | 9392260 | 6.55 | 6.63 | 6.55 | 6.60 | 0.03 | 0.46% | 6.60 | 112 | 6.61 | 38 | 165.00 |
| 2015-05-08 | 1609 | 2096540 | 517 | 13996223 | 6.60 | 6.71 | 6.60 | 6.68 | 0.08 | 1.21% | 6.66 | 27 | 6.68 | 16 | 167.00 |
| 2015-05-11 | 1609 | 1479257 | 433 | 9868971 | 6.71 | 6.76 | 6.59 | 6.59 | 0.09 | -1.35% | 6.59 | 1 | 6.60 | 12 | 164.75 |
| 2015-05-12 | 1609 | 666425 | 238 | 4358850 | 6.52 | 6.59 | 6.50 | 6.59 | 0.00 | 0% | 6.55 | 5 | 6.59 | 31 | 164.75 |
| 2015-05-13 | 1609 | 554621 | 155 | 3644134 | 6.55 | 6.63 | 6.51 | 6.60 | 0.01 | 0.15% | 6.54 | 6 | 6.60 | 12 | 165.00 |
| 2015-05-14 | 1609 | 252830 | 86 | 1649401 | 6.57 | 6.57 | 6.51 | 6.51 | 0.09 | -1.36% | 6.51 | 57 | 6.52 | 11 | 162.75 |
| 2015-05-15 | 1609 | 437012 | 174 | 2835125 | 6.55 | 6.55 | 6.46 | 6.46 | 0.05 | -0.77% | 6.46 | 20 | 6.50 | 1 | 0.00 |
| 2015-05-18 | 1609 | 834618 | 277 | 5315289 | 6.45 | 6.46 | 6.31 | 6.31 | 0.15 | -2.32% | 6.31 | 22 | 6.33 | 11 | 0.00 |
| 2015-05-19 | 1609 | 717041 | 244 | 4529934 | 6.31 | 6.36 | 6.29 | 6.33 | 0.02 | 0.32% | 6.32 | 3 | 6.34 | 13 | 0.00 |
| 2015-05-20 | 1609 | 550324 | 216 | 3470073 | 6.33 | 6.34 | 6.26 | 6.32 | 0.01 | -0.16% | 6.32 | 2 | 6.33 | 29 | 0.00 |
| 2015-05-21 | 1609 | 585896 | 201 | 3664100 | 6.27 | 6.32 | 6.22 | 6.32 | 0.00 | 0% | 6.23 | 10 | 6.32 | 4 | 0.00 |
| 2015-05-22 | 1609 | 490183 | 177 | 3070033 | 6.24 | 6.29 | 6.24 | 6.26 | 0.06 | -0.95% | 6.26 | 9 | 6.27 | 15 | 0.00 |
| 2015-05-25 | 1609 | 823243 | 245 | 5112117 | 6.26 | 6.26 | 6.18 | 6.18 | 0.08 | -1.28% | 6.18 | 54 | 6.19 | 1 | 0.00 |
| 2015-05-26 | 1609 | 479126 | 151 | 2957002 | 6.18 | 6.21 | 6.15 | 6.21 | 0.03 | 0.49% | 6.15 | 57 | 6.21 | 14 | 0.00 |
| 2015-05-27 | 1609 | 667629 | 142 | 4132762 | 6.16 | 6.27 | 6.15 | 6.21 | 0.00 | 0% | 6.20 | 5 | 6.21 | 5 | 0.00 |
| 2015-05-28 | 1609 | 298038 | 120 | 1845501 | 6.24 | 6.24 | 6.18 | 6.19 | 0.02 | -0.32% | 6.19 | 12 | 6.20 | 13 | 0.00 |
| 2015-05-29 | 1609 | 397934 | 147 | 2454084 | 6.20 | 6.21 | 6.15 | 6.15 | 0.04 | -0.65% | 6.15 | 51 | 6.19 | 13 | 0.00 |
| 2015-06-01 | 1609 | 339683 | 109 | 2089020 | 6.15 | 6.17 | 6.14 | 6.15 | 0.00 | 0% | 6.15 | 3 | 6.16 | 19 | 0.00 |
| 2015-06-02 | 1609 | 261848 | 78 | 1614078 | 6.15 | 6.18 | 6.14 | 6.15 | 0.00 | 0% | 6.15 | 30 | 6.17 | 11 | 0.00 |
| 2015-06-03 | 1609 | 428329 | 159 | 2637102 | 6.20 | 6.20 | 6.13 | 6.14 | 0.01 | -0.16% | 6.14 | 108 | 6.15 | 20 | 0.00 |
| 2015-06-04 | 1609 | 1252149 | 270 | 7648081 | 6.12 | 6.19 | 6.02 | 6.10 | 0.04 | -0.65% | 6.03 | 1 | 6.10 | 22 | 0.00 |
| 2015-06-05 | 1609 | 1067437 | 406 | 6398119 | 6.09 | 6.09 | 5.94 | 5.98 | 0.12 | -1.97% | 5.96 | 5 | 5.98 | 80 | 0.00 |
| 2015-06-08 | 1609 | 792261 | 212 | 4631046 | 5.98 | 5.98 | 5.79 | 5.79 | 0.19 | -3.18% | 5.79 | 34 | 5.80 | 5 | 0.00 |
| 2015-06-09 | 1609 | 1429704 | 369 | 7918374 | 5.79 | 5.80 | 5.30 | 5.38 | 0.41 | -7.08% | 5.36 | 1 | 5.38 | 2 | 0.00 |
| 2015-06-10 | 1609 | 675455 | 157 | 3690288 | 5.38 | 5.57 | 5.35 | 5.52 | 0.14 | 2.6% | 5.52 | 8 | 5.55 | 15 | 0.00 |
| 2015-06-11 | 1609 | 702354 | 198 | 3825426 | 5.55 | 5.56 | 5.42 | 5.42 | 0.10 | -1.81% | 5.41 | 18 | 5.42 | 25 | 0.00 |
| 2015-06-12 | 1609 | 382543 | 161 | 2068091 | 5.44 | 5.44 | 5.39 | 5.42 | 0.00 | 0% | 5.40 | 20 | 5.42 | 22 | 0.00 |
| 2015-06-15 | 1609 | 142824 | 83 | 780496 | 5.48 | 5.48 | 5.42 | 5.48 | 0.06 | 1.11% | 5.45 | 4 | 5.48 | 34 | 0.00 |
| 2015-06-16 | 1609 | 219162 | 65 | 1190324 | 5.48 | 5.48 | 5.40 | 5.45 | 0.03 | -0.55% | 5.42 | 10 | 5.45 | 2 | 0.00 |
| 2015-06-17 | 1609 | 550243 | 273 | 2988871 | 5.45 | 5.50 | 5.39 | 5.39 | 0.06 | -1.1% | 5.38 | 22 | 5.39 | 8 | 0.00 |
| 2015-06-18 | 1609 | 461512 | 154 | 2536065 | 5.39 | 5.54 | 5.39 | 5.53 | 0.14 | 2.6% | 5.50 | 20 | 5.53 | 4 | 0.00 |
| 2015-06-22 | 1609 | 305999 | 111 | 1704482 | 5.53 | 5.59 | 5.53 | 5.59 | 0.06 | 1.08% | 5.58 | 1 | 5.59 | 19 | 0.00 |
| 2015-06-23 | 1609 | 418127 | 134 | 2343891 | 5.60 | 5.65 | 5.54 | 5.59 | 0.00 | 0% | 5.59 | 20 | 5.60 | 2 | 0.00 |
| 2015-06-24 | 1609 | 373314 | 133 | 2083537 | 5.61 | 5.65 | 5.53 | 5.60 | 0.01 | 0.18% | 5.59 | 2 | 5.60 | 15 | 0.00 |
| 2015-06-25 | 1609 | 109188 | 53 | 612840 | 5.60 | 5.64 | 5.57 | 5.60 | 0.00 | 0% | 5.60 | 2 | 5.62 | 25 | 0.00 |
| 2015-06-26 | 1609 | 177323 | 78 | 986355 | 5.60 | 5.60 | 5.54 | 5.59 | 0.01 | -0.18% | 5.59 | 10 | 5.60 | 13 | 0.00 |
| 2015-06-29 | 1609 | 181320 | 94 | 998189 | 5.55 | 5.55 | 5.47 | 5.51 | 0.08 | -1.43% | 5.49 | 2 | 5.51 | 6 | 0.00 |
| 2015-06-30 | 1609 | 340815 | 69 | 1877569 | 5.54 | 5.55 | 5.46 | 5.53 | 0.02 | 0.36% | 5.52 | 9 | 5.55 | 29 | 0.00 |
| 2015-07-01 | 1609 | 179992 | 80 | 999340 | 5.50 | 5.58 | 5.50 | 5.53 | 0.00 | 0% | 5.53 | 2 | 5.55 | 1 | 0.00 |
| 2015-07-02 | 1609 | 578619 | 153 | 3179157 | 5.55 | 5.56 | 5.46 | 5.48 | 0.05 | -0.9% | 5.48 | 5 | 5.50 | 17 | 0.00 |
| 2015-07-03 | 1609 | 748106 | 232 | 4046083 | 5.48 | 5.48 | 5.39 | 5.39 | 0.09 | -1.64% | 5.39 | 10 | 5.43 | 3 | 0.00 |
| 2015-07-06 | 1609 | 792529 | 166 | 4229002 | 5.33 | 5.38 | 5.31 | 5.31 | 0.08 | -1.48% | 5.31 | 30 | 5.33 | 15 | 0.00 |
| 2015-07-07 | 1609 | 1278318 | 254 | 6715989 | 5.32 | 5.35 | 5.18 | 5.27 | 0.04 | -0.75% | 5.21 | 40 | 5.27 | 13 | 0.00 |
| 2015-07-08 | 1609 | 455311 | 153 | 2358584 | 5.25 | 5.26 | 5.15 | 5.21 | 0.06 | -1.14% | 5.16 | 1 | 5.21 | 2 | 0.00 |
| 2015-07-09 | 1609 | 628796 | 148 | 3235592 | 5.17 | 5.23 | 5.07 | 5.17 | 0.04 | -0.77% | 5.17 | 7 | 5.19 | 3 | 0.00 |
| 2015-07-13 | 1609 | 308070 | 94 | 1609072 | 5.27 | 5.28 | 5.17 | 5.21 | 0.04 | 0.77% | 5.20 | 40 | 5.21 | 3 | 0.00 |
| 2015-07-14 | 1609 | 284612 | 145 | 1493262 | 5.29 | 5.29 | 5.21 | 5.26 | 0.05 | 0.96% | 5.24 | 1 | 5.26 | 19 | 0.00 |
| 2015-07-15 | 1609 | 250266 | 90 | 1309129 | 5.26 | 5.28 | 5.19 | 5.21 | 0.05 | -0.95% | 5.20 | 33 | 5.26 | 16 | 0.00 |
| 2015-07-16 | 1609 | 126998 | 67 | 661847 | 5.26 | 5.26 | 5.20 | 5.20 | 0.01 | -0.19% | 5.20 | 67 | 5.23 | 3 | 0.00 |
| 2015-07-17 | 1609 | 227991 | 102 | 1188229 | 5.25 | 5.25 | 5.20 | 5.20 | 0.00 | 0% | 5.20 | 41 | 5.22 | 1 | 0.00 |
| 2015-07-20 | 1609 | 390188 | 93 | 2030040 | 5.24 | 5.25 | 5.15 | 5.18 | 0.02 | -0.38% | 5.16 | 14 | 5.18 | 25 | 0.00 |
| 2015-07-21 | 1609 | 282384 | 99 | 1453088 | 5.14 | 5.18 | 5.12 | 5.13 | 0.05 | -0.97% | 5.13 | 8 | 5.15 | 3 | 0.00 |
| 2015-07-22 | 1609 | 330768 | 103 | 1687923 | 5.12 | 5.16 | 5.06 | 5.13 | 0.00 | 0% | 5.12 | 6 | 5.13 | 5 | 0.00 |
| 2015-07-23 | 1609 | 229990 | 95 | 1175447 | 5.14 | 5.14 | 5.09 | 5.12 | 0.01 | -0.19% | 5.12 | 21 | 5.13 | 1 | 0.00 |
| 2015-07-24 | 1609 | 128123 | 55 | 655566 | 5.17 | 5.17 | 5.10 | 5.12 | 0.00 | 0% | 5.12 | 10 | 5.13 | 104 | 0.00 |
| 2015-07-27 | 1609 | 510132 | 172 | 2547960 | 5.11 | 5.14 | 4.90 | 4.90 | 0.22 | -4.3% | 4.90 | 4 | 4.96 | 11 | 0.00 |
| 2015-07-28 | 1609 | 917645 | 172 | 4547549 | 4.92 | 5.05 | 4.90 | 4.96 | 0.06 | 1.22% | 4.95 | 19 | 4.98 | 10 | 0.00 |
| 2015-07-29 | 1609 | 521502 | 145 | 2585021 | 5.00 | 5.00 | 4.93 | 5.00 | 0.04 | 0.81% | 4.96 | 1 | 5.00 | 20 | 0.00 |
| 2015-07-30 | 1609 | 487523 | 121 | 2452307 | 5.08 | 5.08 | 5.00 | 5.03 | 0.03 | 0.6% | 5.01 | 13 | 5.03 | 3 | 0.00 |
| 2015-07-31 | 1609 | 153026 | 73 | 763456 | 5.03 | 5.03 | 4.95 | 5.00 | 0.03 | -0.6% | 4.96 | 2 | 5.00 | 66 | 0.00 |
| 2015-08-03 | 1609 | 124434 | 72 | 618721 | 5.00 | 5.03 | 4.93 | 4.95 | 0.05 | -1% | 4.94 | 2 | 4.97 | 6 | 0.00 |
| 2015-08-04 | 1609 | 2487481 | 411 | 11957666 | 4.95 | 4.98 | 4.76 | 4.80 | 0.15 | -3.03% | 4.80 | 10 | 4.81 | 29 | 0.00 |
| 2015-08-05 | 1609 | 576092 | 192 | 2800571 | 4.89 | 4.89 | 4.81 | 4.86 | 0.06 | 1.25% | 4.86 | 1 | 4.87 | 5 | 0.00 |
| 2015-08-06 | 1609 | 284030 | 116 | 1383230 | 4.89 | 4.92 | 4.83 | 4.83 | 0.03 | -0.62% | 4.83 | 2 | 4.88 | 27 | 0.00 |
| 2015-08-07 | 1609 | 201367 | 77 | 976691 | 4.89 | 4.89 | 4.82 | 4.86 | 0.03 | 0.62% | 4.84 | 5 | 4.86 | 67 | 0.00 |
| 2015-08-10 | 1609 | 561257 | 138 | 2738943 | 4.90 | 4.94 | 4.83 | 4.89 | 0.03 | 0.62% | 4.89 | 1 | 4.90 | 52 | 0.00 |
| 2015-08-11 | 1609 | 664245 | 214 | 3214797 | 4.89 | 4.89 | 4.80 | 4.80 | 0.09 | -1.84% | 4.79 | 23 | 4.80 | 3 | 0.00 |
| 2015-08-12 | 1609 | 435093 | 111 | 2076201 | 4.78 | 4.90 | 4.73 | 4.79 | 0.01 | -0.21% | 4.79 | 9 | 4.81 | 12 | 0.00 |
| 2015-08-13 | 1609 | 220990 | 59 | 1059630 | 4.81 | 4.84 | 4.76 | 4.80 | 0.01 | 0.21% | 4.80 | 49 | 4.81 | 1 | 0.00 |
| 2015-08-14 | 1609 | 223332 | 63 | 1071448 | 4.80 | 4.84 | 4.76 | 4.80 | 0.00 | 0% | 4.80 | 3 | 4.81 | 3 | 0.00 |
| 2015-08-17 | 1609 | 539236 | 64 | 2606186 | 4.77 | 4.88 | 4.77 | 4.78 | 0.02 | -0.42% | 4.78 | 8 | 4.80 | 8 | 0.00 |
| 2015-08-18 | 1609 | 688040 | 122 | 3354650 | 4.84 | 4.91 | 4.84 | 4.84 | 0.06 | 1.26% | 4.84 | 31 | 4.87 | 3 | 0.00 |
| 2015-08-19 | 1609 | 939527 | 323 | 4425628 | 4.88 | 4.88 | 4.62 | 4.65 | 0.19 | -3.93% | 4.65 | 10 | 4.66 | 10 | 0.00 |
| 2015-08-20 | 1609 | 222238 | 91 | 1040004 | 4.72 | 4.72 | 4.63 | 4.65 | 0.00 | 0% | 4.65 | 15 | 4.68 | 2 | 0.00 |
| 2015-08-21 | 1609 | 1052224 | 303 | 4821291 | 4.63 | 4.65 | 4.47 | 4.50 | 0.15 | -3.23% | 4.47 | 3 | 4.50 | 54 | 0.00 |
| 2015-08-24 | 1609 | 3511603 | 542 | 14493209 | 4.45 | 4.45 | 4.05 | 4.05 | 0.45 | -10% | 0.00 | 0 | 4.05 | 471 | 0.00 |
| 2015-08-25 | 1609 | 1235110 | 216 | 4938837 | 3.95 | 4.06 | 3.88 | 4.06 | 0.01 | 0.25% | 4.05 | 2 | 4.06 | 6 | 0.00 |
| 2015-08-26 | 1609 | 394728 | 133 | 1602082 | 4.07 | 4.15 | 3.96 | 4.11 | 0.05 | 1.23% | 4.10 | 12 | 4.14 | 6 | 0.00 |
| 2015-08-27 | 1609 | 764587 | 222 | 3167338 | 4.14 | 4.20 | 4.10 | 4.17 | 0.06 | 1.46% | 4.17 | 8 | 4.19 | 17 | 0.00 |
| 2015-08-28 | 1609 | 928829 | 226 | 3961998 | 4.17 | 4.34 | 4.17 | 4.31 | 0.14 | 3.36% | 4.31 | 16 | 4.32 | 15 | 0.00 |
| 2015-08-31 | 1609 | 308501 | 91 | 1326987 | 4.31 | 4.34 | 4.25 | 4.33 | 0.02 | 0.46% | 4.30 | 30 | 4.33 | 7 | 0.00 |
| 2015-09-01 | 1609 | 415847 | 123 | 1822515 | 4.33 | 4.41 | 4.33 | 4.40 | 0.07 | 1.62% | 4.35 | 3 | 4.40 | 10 | 0.00 |
| 2015-09-02 | 1609 | 297174 | 75 | 1300021 | 4.40 | 4.40 | 4.31 | 4.40 | 0.00 | 0% | 4.40 | 10 | 4.41 | 4 | 0.00 |
| 2015-09-03 | 1609 | 418762 | 152 | 1885591 | 4.40 | 4.57 | 4.40 | 4.50 | 0.10 | 2.27% | 4.49 | 16 | 4.50 | 30 | 0.00 |
| 2015-09-04 | 1609 | 284103 | 80 | 1297314 | 4.50 | 4.63 | 4.50 | 4.51 | 0.01 | 0.22% | 4.51 | 20 | 4.54 | 11 | 0.00 |
| 2015-09-07 | 1609 | 317002 | 80 | 1439418 | 4.53 | 4.60 | 4.51 | 4.51 | 0.00 | 0% | 4.51 | 65 | 4.55 | 14 | 0.00 |
| 2015-09-08 | 1609 | 970281 | 155 | 4451238 | 4.46 | 4.65 | 4.46 | 4.63 | 0.12 | 2.66% | 4.60 | 23 | 4.63 | 4 | 0.00 |
| 2015-09-09 | 1609 | 607002 | 159 | 2822651 | 4.68 | 4.71 | 4.62 | 4.62 | 0.01 | -0.22% | 4.62 | 23 | 4.65 | 16 | 0.00 |
| 2015-09-10 | 1609 | 471229 | 121 | 2161851 | 4.64 | 4.65 | 4.57 | 4.60 | 0.02 | -0.43% | 4.60 | 1 | 4.61 | 2 | 0.00 |
| 2015-09-11 | 1609 | 389487 | 132 | 1793183 | 4.65 | 4.65 | 4.57 | 4.58 | 0.02 | -0.43% | 4.58 | 19 | 4.62 | 4 | 0.00 |
| 2015-09-14 | 1609 | 408379 | 136 | 1857962 | 4.58 | 4.63 | 4.51 | 4.52 | 0.06 | -1.31% | 4.52 | 21 | 4.53 | 24 | 0.00 |
| 2015-09-15 | 1609 | 316103 | 128 | 1425682 | 4.53 | 4.54 | 4.48 | 4.54 | 0.02 | 0.44% | 4.54 | 2 | 4.55 | 10 | 0.00 |
| 2015-09-16 | 1609 | 319971 | 52 | 1447887 | 4.54 | 4.55 | 4.51 | 4.53 | 0.01 | -0.22% | 4.53 | 17 | 4.54 | 14 | 0.00 |
| 2015-09-17 | 1609 | 516011 | 126 | 2351776 | 4.54 | 4.60 | 4.53 | 4.56 | 0.03 | 0.66% | 4.55 | 51 | 4.57 | 32 | 0.00 |
| 2015-09-18 | 1609 | 531313 | 176 | 2447517 | 4.56 | 4.64 | 4.56 | 4.61 | 0.05 | 1.1% | 4.61 | 4 | 4.64 | 30 | 0.00 |
| 2015-09-21 | 1609 | 188753 | 74 | 864129 | 4.61 | 4.64 | 4.55 | 4.58 | 0.03 | -0.65% | 4.57 | 3 | 4.58 | 6 | 0.00 |
| 2015-09-22 | 1609 | 82010 | 44 | 375781 | 4.58 | 4.60 | 4.56 | 4.58 | 0.00 | 0% | 4.58 | 10 | 4.59 | 4 | 0.00 |
| 2015-09-23 | 1609 | 356794 | 98 | 1605175 | 4.55 | 4.56 | 4.46 | 4.50 | 0.08 | -1.75% | 4.50 | 36 | 4.51 | 4 | 0.00 |
| 2015-09-24 | 1609 | 323965 | 77 | 1456949 | 4.50 | 4.53 | 4.46 | 4.48 | 0.02 | -0.44% | 4.48 | 4 | 4.49 | 6 | 0.00 |
| 2015-09-25 | 1609 | 171606 | 66 | 767193 | 4.50 | 4.50 | 4.45 | 4.45 | 0.03 | -0.67% | 4.45 | 4 | 4.49 | 2 | 0.00 |
| 2015-09-30 | 1609 | 203898 | 79 | 896906 | 4.42 | 4.43 | 4.38 | 4.40 | 0.05 | -1.12% | 4.39 | 2 | 4.40 | 2 | 0.00 |
| 2015-10-01 | 1609 | 266169 | 76 | 1183001 | 4.45 | 4.47 | 4.40 | 4.46 | 0.06 | 1.36% | 4.46 | 1 | 4.47 | 11 | 0.00 |
| 2015-10-02 | 1609 | 608572 | 122 | 2739794 | 4.48 | 4.55 | 4.46 | 4.51 | 0.05 | 1.12% | 4.48 | 14 | 4.51 | 12 | 0.00 |
| 2015-10-05 | 1609 | 243869 | 72 | 1108413 | 4.51 | 4.57 | 4.51 | 4.55 | 0.04 | 0.89% | 4.54 | 9 | 4.55 | 10 | 0.00 |
| 2015-10-06 | 1609 | 442579 | 118 | 2044539 | 4.59 | 4.68 | 4.56 | 4.60 | 0.05 | 1.1% | 4.57 | 2 | 4.60 | 1 | 0.00 |
| 2015-10-07 | 1609 | 303913 | 135 | 1397665 | 4.60 | 4.63 | 4.55 | 4.60 | 0.00 | 0% | 4.60 | 53 | 4.62 | 16 | 0.00 |
| 2015-10-08 | 1609 | 154340 | 57 | 705454 | 4.58 | 4.60 | 4.55 | 4.55 | 0.05 | -1.09% | 4.55 | 14 | 4.58 | 5 | 0.00 |
| 2015-10-12 | 1609 | 487661 | 225 | 2270294 | 4.60 | 4.69 | 4.60 | 4.69 | 0.14 | 3.08% | 4.68 | 5 | 4.69 | 13 | 0.00 |
| 2015-10-13 | 1609 | 450909 | 174 | 2139544 | 4.70 | 4.78 | 4.70 | 4.76 | 0.07 | 1.49% | 4.76 | 9 | 4.77 | 7 | 0.00 |
| 2015-10-14 | 1609 | 504572 | 154 | 2425641 | 4.85 | 4.86 | 4.71 | 4.82 | 0.06 | 1.26% | 4.82 | 1 | 4.83 | 4 | 0.00 |
| 2015-10-15 | 1609 | 225679 | 114 | 1083701 | 4.80 | 4.83 | 4.75 | 4.80 | 0.02 | -0.41% | 4.79 | 18 | 4.82 | 126 | 0.00 |
| 2015-10-16 | 1609 | 531562 | 132 | 2568003 | 4.85 | 4.88 | 4.79 | 4.82 | 0.02 | 0.42% | 4.81 | 14 | 4.82 | 7 | 0.00 |
| 2015-10-19 | 1609 | 682554 | 132 | 3288435 | 4.85 | 4.87 | 4.79 | 4.80 | 0.02 | -0.41% | 4.80 | 6 | 4.83 | 5 | 0.00 |
| 2015-10-20 | 1609 | 204836 | 85 | 980104 | 4.79 | 4.80 | 4.76 | 4.80 | 0.00 | 0% | 4.77 | 8 | 4.80 | 12 | 0.00 |
| 2015-10-21 | 1609 | 618972 | 144 | 2953982 | 4.82 | 4.83 | 4.72 | 4.80 | 0.00 | 0% | 4.75 | 3 | 4.80 | 59 | 0.00 |
| 2015-10-22 | 1609 | 765422 | 109 | 3555271 | 4.60 | 4.78 | 4.60 | 4.74 | 0.06 | -1.25% | 4.74 | 4 | 4.75 | 13 | 0.00 |
| 2015-10-23 | 1609 | 362861 | 132 | 1739895 | 4.79 | 4.83 | 4.77 | 4.77 | 0.03 | 0.63% | 4.76 | 8 | 4.77 | 4 | 0.00 |
| 2015-10-26 | 1609 | 285590 | 115 | 1373295 | 4.80 | 4.84 | 4.79 | 4.82 | 0.05 | 1.05% | 4.82 | 4 | 4.83 | 19 | 0.00 |
| 2015-10-27 | 1609 | 837514 | 105 | 4025124 | 4.81 | 4.84 | 4.78 | 4.82 | 0.00 | 0% | 4.81 | 11 | 4.82 | 5 | 0.00 |
| 2015-10-28 | 1609 | 360722 | 97 | 1738623 | 4.83 | 4.84 | 4.80 | 4.83 | 0.01 | 0.21% | 4.81 | 17 | 4.83 | 5 | 0.00 |
| 2015-10-29 | 1609 | 185241 | 73 | 893275 | 4.81 | 4.85 | 4.80 | 4.81 | 0.02 | -0.41% | 4.81 | 7 | 4.82 | 13 | 0.00 |
| 2015-10-30 | 1609 | 654158 | 176 | 3178989 | 4.84 | 4.92 | 4.80 | 4.84 | 0.03 | 0.62% | 4.84 | 6 | 4.87 | 5 | 0.00 |
| 2015-11-02 | 1609 | 123259 | 52 | 595646 | 4.84 | 4.85 | 4.81 | 4.84 | 0.00 | 0% | 4.83 | 1 | 4.84 | 1 | 0.00 |
| 2015-11-03 | 1609 | 315315 | 130 | 1542398 | 4.86 | 4.92 | 4.85 | 4.85 | 0.01 | 0.21% | 4.85 | 9 | 4.89 | 1 | 0.00 |
| 2015-11-04 | 1609 | 548560 | 240 | 2705053 | 4.86 | 4.98 | 4.86 | 4.95 | 0.10 | 2.06% | 4.95 | 41 | 4.96 | 13 | 0.00 |
| 2015-11-05 | 1609 | 692619 | 231 | 3469375 | 4.97 | 5.04 | 4.96 | 5.01 | 0.06 | 1.21% | 5.01 | 9 | 5.02 | 6 | 0.00 |
| 2015-11-06 | 1609 | 542304 | 165 | 2725950 | 5.04 | 5.08 | 4.96 | 5.00 | 0.01 | -0.2% | 5.00 | 15 | 5.02 | 2 | 0.00 |
| 2015-11-09 | 1609 | 328999 | 120 | 1627023 | 5.00 | 5.04 | 4.91 | 4.98 | 0.02 | -0.4% | 4.94 | 10 | 4.99 | 8 | 0.00 |
| 2015-11-10 | 1609 | 159103 | 72 | 780629 | 4.98 | 4.98 | 4.88 | 4.92 | 0.06 | -1.2% | 4.92 | 7 | 4.93 | 3 | 0.00 |
| 2015-11-11 | 1609 | 279958 | 112 | 1362877 | 4.98 | 4.98 | 4.80 | 4.90 | 0.02 | -0.41% | 4.81 | 14 | 4.90 | 4 | 0.00 |
| 2015-11-12 | 1609 | 115601 | 59 | 559511 | 4.88 | 4.88 | 4.81 | 4.87 | 0.03 | -0.61% | 4.82 | 19 | 4.87 | 3 | 0.00 |
| 2015-11-13 | 1609 | 186191 | 77 | 900505 | 4.85 | 4.88 | 4.81 | 4.85 | 0.02 | -0.41% | 4.82 | 6 | 4.85 | 2 | 0.00 |
| 2015-11-16 | 1609 | 607267 | 122 | 2895820 | 4.80 | 4.80 | 4.72 | 4.72 | 0.13 | -2.68% | 4.72 | 25 | 4.75 | 10 | 0.00 |
| 2015-11-17 | 1609 | 294992 | 108 | 1400160 | 4.78 | 4.78 | 4.72 | 4.77 | 0.05 | 1.06% | 4.74 | 9 | 4.77 | 3 | 0.00 |
| 2015-11-18 | 1609 | 269352 | 145 | 1268471 | 4.76 | 4.76 | 4.66 | 4.72 | 0.05 | -1.05% | 4.68 | 2 | 4.72 | 4 | 0.00 |
| 2015-11-19 | 1609 | 321462 | 135 | 1510984 | 4.72 | 4.75 | 4.66 | 4.71 | 0.01 | -0.21% | 4.71 | 8 | 4.72 | 4 | 0.00 |
| 2015-11-20 | 1609 | 125002 | 51 | 587264 | 4.75 | 4.75 | 4.67 | 4.70 | 0.01 | -0.21% | 4.70 | 11 | 4.71 | 3 | 0.00 |
| 2015-11-23 | 1609 | 297721 | 119 | 1384887 | 4.72 | 4.72 | 4.60 | 4.67 | 0.03 | -0.64% | 4.66 | 1 | 4.68 | 7 | 0.00 |
| 2015-11-24 | 1609 | 269086 | 123 | 1200334 | 4.48 | 4.50 | 4.44 | 4.67 | 0.05 | 0% | 4.45 | 46 | 4.50 | 3 | 0.00 |
| 2015-11-25 | 1609 | 385814 | 112 | 1775966 | 4.67 | 4.67 | 4.53 | 4.67 | 0.00 | 0% | 4.67 | 12 | 4.68 | 6 | 0.00 |
| 2015-11-26 | 1609 | 208002 | 92 | 962534 | 4.67 | 4.67 | 4.59 | 4.66 | 0.01 | -0.21% | 4.65 | 4 | 4.66 | 3 | 0.00 |
| 2015-11-27 | 1609 | 176604 | 62 | 810002 | 4.56 | 4.64 | 4.56 | 4.61 | 0.05 | -1.07% | 4.58 | 6 | 4.61 | 5 | 0.00 |
| 2015-11-30 | 1609 | 301305 | 93 | 1359633 | 4.56 | 4.61 | 4.48 | 4.57 | 0.04 | -0.87% | 4.56 | 13 | 4.57 | 11 | 0.00 |
| 2015-12-01 | 1609 | 242334 | 74 | 1103762 | 4.54 | 4.58 | 4.53 | 4.57 | 0.00 | 0% | 4.57 | 8 | 4.58 | 15 | 0.00 |
| 2015-12-02 | 1609 | 264964 | 142 | 1207282 | 4.57 | 4.59 | 4.54 | 4.58 | 0.01 | 0.22% | 4.53 | 12 | 4.58 | 26 | 0.00 |
| 2015-12-03 | 1609 | 637034 | 163 | 2957975 | 4.59 | 4.69 | 4.52 | 4.68 | 0.10 | 2.18% | 4.60 | 9 | 4.68 | 1 | 0.00 |
| 2015-12-04 | 1609 | 409028 | 77 | 1902077 | 4.68 | 4.68 | 4.58 | 4.65 | 0.03 | -0.64% | 4.60 | 12 | 4.65 | 13 | 0.00 |
| 2015-12-07 | 1609 | 273470 | 86 | 1268172 | 4.65 | 4.69 | 4.60 | 4.69 | 0.04 | 0.86% | 4.62 | 4 | 4.69 | 14 | 0.00 |
| 2015-12-08 | 1609 | 137993 | 67 | 638017 | 4.62 | 4.66 | 4.61 | 4.65 | 0.04 | -0.85% | 4.65 | 5 | 4.66 | 29 | 0.00 |
| 2015-12-09 | 1609 | 261131 | 92 | 1202175 | 4.58 | 4.68 | 4.53 | 4.65 | 0.00 | 0% | 4.63 | 4 | 4.65 | 17 | 0.00 |
| 2015-12-10 | 1609 | 279141 | 75 | 1271905 | 4.63 | 4.63 | 4.53 | 4.62 | 0.03 | -0.65% | 4.61 | 10 | 4.62 | 17 | 0.00 |
| 2015-12-11 | 1609 | 306041 | 82 | 1392002 | 4.59 | 4.60 | 4.51 | 4.56 | 0.06 | -1.3% | 4.52 | 16 | 4.56 | 15 | 0.00 |
| 2015-12-14 | 1609 | 388451 | 106 | 1734757 | 4.51 | 4.52 | 4.41 | 4.45 | 0.11 | -2.41% | 4.42 | 10 | 4.45 | 5 | 0.00 |
| 2015-12-15 | 1609 | 379031 | 112 | 1672310 | 4.38 | 4.45 | 4.38 | 4.39 | 0.06 | -1.35% | 4.39 | 24 | 4.43 | 66 | 0.00 |
| 2015-12-16 | 1609 | 297001 | 64 | 1318801 | 4.41 | 4.46 | 4.41 | 4.46 | 0.07 | 1.59% | 4.45 | 4 | 4.46 | 43 | 0.00 |
| 2015-12-17 | 1609 | 331313 | 114 | 1490087 | 4.49 | 4.53 | 4.46 | 4.50 | 0.04 | 0.9% | 4.48 | 1 | 4.50 | 9 | 0.00 |
| 2015-12-18 | 1609 | 269086 | 123 | 1200334 | 4.48 | 4.50 | 4.44 | 4.45 | 0.05 | -1.11% | 4.45 | 46 | 4.50 | 3 | 0.00 |
| 2015-12-21 | 1609 | 481266 | 123 | 2162730 | 4.45 | 4.55 | 4.41 | 4.50 | 0.05 | 1.12% | 4.50 | 8 | 4.55 | 57 | 0.00 |
| 2015-12-22 | 1609 | 260811 | 73 | 1172356 | 4.50 | 4.52 | 4.48 | 4.48 | 0.02 | -0.44% | 4.48 | 22 | 4.52 | 23 | 0.00 |
| 2015-12-23 | 1609 | 426742 | 80 | 1929752 | 4.49 | 4.55 | 4.49 | 4.51 | 0.03 | 0.67% | 4.51 | 4 | 4.55 | 17 | 0.00 |
| 2015-12-24 | 1609 | 621310 | 130 | 2849682 | 4.54 | 4.64 | 4.53 | 4.57 | 0.06 | 1.33% | 4.57 | 14 | 4.60 | 8 | 0.00 |
| 2015-12-25 | 1609 | 256683 | 75 | 1170932 | 4.58 | 4.59 | 4.53 | 4.58 | 0.01 | 0.22% | 4.57 | 30 | 4.58 | 4 | 0.00 |
| 2015-12-28 | 1609 | 235564 | 87 | 1083969 | 4.59 | 4.63 | 4.55 | 4.62 | 0.04 | 0.87% | 4.57 | 9 | 4.62 | 14 | 0.00 |
| 2015-12-29 | 1609 | 192243 | 66 | 879252 | 4.60 | 4.61 | 4.55 | 4.61 | 0.01 | -0.22% | 4.56 | 2 | 4.61 | 3 | 0.00 |
| 2015-12-30 | 1609 | 221316 | 75 | 1017158 | 4.58 | 4.63 | 4.58 | 4.58 | 0.03 | -0.65% | 4.58 | 5 | 4.61 | 3 | 0.00 |
| 2015-12-31 | 1609 | 116476 | 62 | 535215 | 4.62 | 4.62 | 4.56 | 4.61 | 0.03 | 0.66% | 4.60 | 3 | 4.62 | 27 | 0.00 |