華紙(1905)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 | 8.87 0 0% | 8.73 -0.14 -1.58% | 8.75 0.02 0.23% | 8.78 0.03 0.34% | 8.75 -0.03 -0.34% | 8.80 0.05 0.57% | 8.80 0 0% | 8.81 0.01 0.11% | 8.77 -0.04 -0.45% | 8.68 -0.09 -1.03% | 8.67 -0.01 -0.12% | 8.70 0.03 0.35% | 8.67 -0.03 -0.34% | 8.70 0.03 0.35% | 8.79 0.09 1.03% | 8.71 -0.08 -0.91% | 8.73 0.02 0.23% | 8.75 0.02 0.23% | 8.75 0 0% | 8.75 0 0% | 8.74 | |||||||||||
| 2 月 | 8.72 -0.03 -0.34% | 8.73 0.01 0.11% | 8.76 0.03 0.34% | 8.73 -0.03 -0.34% | 8.73 0 0% | 8.75 0.02 0.23% | 8.72 -0.03 -0.34% | 8.67 -0.05 -0.57% | 8.67 0 0% | 8.65 -0.02 -0.23% | 8.70 0.05 0.58% | 8.69 -0.01 -0.11% | 8.61 -0.08 -0.92% | 8.72 | ||||||||||||||||||
| 3 月 | 8.76 0.15 1.74% | 8.79 0.03 0.34% | 8.80 0.01 0.11% | 8.82 0.02 0.23% | 8.92 0.1 1.13% | 8.93 0.01 0.11% | 8.88 -0.05 -0.56% | 8.66 -0.22 -2.48% | 8.80 0.14 1.62% | 8.91 0.11 1.25% | 8.85 -0.06 -0.67% | 8.77 -0.08 -0.9% | 8.80 0.03 0.34% | 8.81 0.01 0.11% | 8.79 -0.02 -0.23% | 8.83 0.04 0.46% | 8.85 0.02 0.23% | 9.24 0.39 4.41% | 9.25 0.01 0.11% | 9.15 -0.1 -1.08% | 9.21 0.06 0.66% | 9.31 0.1 1.09% | 8.92 | |||||||||
| 4 月 | 9.30 -0.01 -0.11% | 9.32 0.02 0.22% | 9.97 0.65 6.97% | 10.65 0.68 6.82% | 10.55 -0.1 -0.94% | 10.60 0.05 0.47% | 10.80 0.2 1.89% | 10.60 -0.2 -1.85% | 10.40 -0.2 -1.89% | 10.30 -0.1 -0.96% | 10.40 0.1 0.97% | 10.40 0 0% | 10.35 -0.05 -0.48% | 10.50 0.15 1.45% | 10.60 0.1 0.95% | 10.50 -0.1 -0.94% | 10.60 0.1 0.95% | 11.00 0.4 3.77% | 11.10 0.1 0.91% | 11.00 -0.1 -0.9% | 10.46 | |||||||||||
| 5 月 | 10.90 -0.1 -0.91% | 10.80 -0.1 -0.92% | 10.90 0.1 0.93% | 10.65 -0.25 -2.29% | 10.50 -0.15 -1.41% | 10.10 -0.4 -3.81% | 10.15 0.05 0.5% | 10.30 0.15 1.48% | 10.35 0.05 0.49% | 10.25 -0.1 -0.97% | 10.10 -0.15 -1.46% | 10.10 0 0% | 10.15 0.05 0.5% | 10.15 0 0% | 10.00 -0.15 -1.48% | 9.99 -0.01 -0.1% | 10.15 0.16 1.6% | 10.10 -0.05 -0.49% | 10.15 0.05 0.5% | 10.15 0 0% | 10.26 | |||||||||||
| 6 月 | 10.15 0 0% | 10.05 -0.1 -0.99% | 10.05 0 0% | 9.83 -0.22 -2.19% | 9.62 -0.21 -2.14% | 9.61 -0.01 -0.1% | 9.21 -0.4 -4.16% | 9.40 0.19 2.06% | 9.20 -0.2 -2.13% | 9.10 -0.1 -1.09% | 9.06 -0.04 -0.44% | 9.49 0.43 4.75% | 9.69 0.2 2.11% | 9.60 -0.09 -0.93% | 9.59 -0.01 -0.1% | 9.64 0.05 0.52% | 9.58 -0.06 -0.62% | 9.62 0.04 0.42% | 9.71 0.09 0.94% | 9.16 -0.55 -5.66% | 9.31 0.15 1.64% | 9.52 | ||||||||||
| 7 月 | 9.38 0.07 0.75% | 9.30 -0.08 -0.85% | 9.19 -0.11 -1.18% | 9.23 0.04 0.44% | 9.25 0.02 0.22% | 9.06 -0.19 -2.05% | 9.15 0.09 0.99% | 9.23 0.08 0.87% | 9.20 -0.03 -0.33% | 9.17 -0.03 -0.33% | 9.16 -0.01 -0.11% | 9.10 -0.06 -0.66% | 9.09 -0.01 -0.11% | 9.10 0.01 0.11% | 9.03 -0.07 -0.77% | 9.10 0.07 0.78% | 9.10 0 0% | 8.80 -0.3 -3.3% | 8.89 0.09 1.02% | 8.82 -0.07 -0.79% | 8.86 0.04 0.45% | 8.62 -0.24 -2.71% | 9.08 | |||||||||
| 8 月 | 8.52 -0.1 -1.16% | 8.61 0.09 1.06% | 8.88 0.27 3.14% | 8.70 -0.18 -2.03% | 8.70 0 0% | 8.74 0.04 0.46% | 8.76 0.02 0.23% | 8.73 -0.03 -0.34% | 8.73 0 0% | 8.91 0.18 2.06% | 8.86 -0.05 -0.56% | 8.92 0.06 0.68% | 8.76 -0.16 -1.79% | 8.73 -0.03 -0.34% | 8.45 -0.28 -3.21% | 7.62 -0.83 -9.82% | 7.80 0.18 2.36% | 7.96 0.16 2.05% | 7.95 -0.01 -0.13% | 8.05 0.1 1.26% | 8.30 0.25 3.11% | 8.48 | ||||||||||
| 9 月 | 8.35 0.05 0.6% | 8.52 0.17 2.04% | 8.56 0.04 0.47% | 8.65 0.09 1.05% | 8.84 0.19 2.2% | 9.02 0.18 2.04% | 9.13 0.11 1.22% | 9.07 -0.06 -0.66% | 9.06 -0.01 -0.11% | 9.05 -0.01 -0.11% | 9.05 0 0% | 9.04 -0.01 -0.11% | 9.12 0.08 0.88% | 9.40 0.28 3.07% | 9.71 0.31 3.3% | 9.91 0.2 2.06% | 9.97 0.06 0.61% | 9.79 -0.18 -1.81% | 10.20 0.41 4.19% | 10.20 0 0% | 9.3 | |||||||||||
| 10 月 | 10.05 -0.15 -1.47% | 9.91 -0.14 -1.39% | 9.90 -0.01 -0.1% | 10.00 0.1 1.01% | 10.45 0.45 4.5% | 10.25 -0.2 -1.91% | 10.20 -0.05 -0.49% | 10.05 -0.15 -1.47% | 10.00 -0.05 -0.5% | 9.94 -0.06 -0.6% | 9.96 0.02 0.2% | 10.08 | ||||||||||||||||||||
| 11 月 | 9.91 -0.05 -0.5% | 9.96 0.05 0.5% | 10.00 0.04 0.4% | 10.00 0 0% | 9.99 -0.01 -0.1% | 9.92 -0.07 -0.7% | 9.86 -0.06 -0.6% | 9.78 -0.08 -0.81% | 9.78 0 0% | 9.76 -0.02 -0.2% | 9.91 0.15 1.54% | 9.97 0.06 0.61% | 9.99 0.02 0.2% | 10.00 0.01 0.1% | 9.97 -0.03 -0.3% | 9.99 0.02 0.2% | 9.90 -0.09 -0.9% | 9.87 -0.03 -0.3% | 9.83 -0.04 -0.41% | 9.85 0.02 0.2% | 9.76 -0.09 -0.91% | 9.9 | ||||||||||
| 12 月 | 9.79 0.03 0.31% | 9.92 0.13 1.33% | 9.89 -0.03 -0.3% | 9.89 0 0% | 9.91 0.02 0.2% | 9.83 -0.08 -0.81% | 9.75 -0.08 -0.81% | 9.76 0.01 0.1% | 9.75 -0.01 -0.1% | 9.60 -0.15 -1.54% | 9.76 0.16 1.67% | 9.93 0.17 1.74% | 9.92 -0.01 -0.1% | 9.83 -0.09 -0.91% | 9.86 0.03 0.31% | 9.83 -0.03 -0.3% | 9.89 0.06 0.61% | 9.89 0 0% | 9.85 -0.04 -0.4% | 9.81 -0.04 -0.41% | 9.77 -0.04 -0.41% | 9.73 -0.04 -0.41% | 9.74 0.01 0.1% | 9.82 |
說明:最高漲幅:6.97%最低跌幅:-9.82% 最高價:11.10最低價:7.62平均價:9.43,灰色底表示週末,漲134天(15.4)元,跌133天(-14.03)元,平盤25天
7%=3,5%=3,4%=3,3%=7,2%=25,1%=43,0%=75,-0%=2,-1%=2,-2%=3,-3%=4,-4%=15,-5%=53,-6%=54,
| 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 | 1905 | 457009 | 327 | 4059856 | 8.94 | 8.94 | 8.85 | 8.87 | 0.07 | 0% | 8.87 | 4 | 8.88 | 1 | 0.00 |
| 2015-01-06 | 1905 | 686674 | 555 | 6023101 | 8.85 | 8.85 | 8.73 | 8.73 | 0.14 | -1.58% | 8.73 | 20 | 8.74 | 15 | 0.00 |
| 2015-01-07 | 1905 | 529775 | 193 | 4652860 | 8.73 | 8.86 | 8.73 | 8.75 | 0.02 | 0.23% | 8.75 | 18 | 8.76 | 2 | 0.00 |
| 2015-01-08 | 1905 | 522250 | 539 | 4588953 | 8.80 | 8.83 | 8.75 | 8.78 | 0.03 | 0.34% | 8.78 | 46 | 8.80 | 7 | 0.00 |
| 2015-01-09 | 1905 | 628343 | 1294 | 5505651 | 8.79 | 8.80 | 8.74 | 8.75 | 0.03 | -0.34% | 8.75 | 8 | 8.78 | 2 | 0.00 |
| 2015-01-12 | 1905 | 538500 | 589 | 4715238 | 8.75 | 8.80 | 8.73 | 8.80 | 0.05 | 0.57% | 8.78 | 2 | 8.80 | 3 | 0.00 |
| 2015-01-13 | 1905 | 1054171 | 1481 | 9294808 | 8.80 | 8.85 | 8.75 | 8.80 | 0.00 | 0% | 8.80 | 27 | 8.82 | 26 | 0.00 |
| 2015-01-14 | 1905 | 338001 | 739 | 2977387 | 8.90 | 8.90 | 8.78 | 8.81 | 0.01 | 0.11% | 8.80 | 1 | 8.81 | 5 | 0.00 |
| 2015-01-15 | 1905 | 374089 | 144 | 3284329 | 8.81 | 8.81 | 8.75 | 8.77 | 0.04 | -0.45% | 8.77 | 16 | 8.79 | 2 | 0.00 |
| 2015-01-16 | 1905 | 603435 | 332 | 5259842 | 8.77 | 8.78 | 8.66 | 8.68 | 0.09 | -1.03% | 8.68 | 16 | 8.70 | 9 | 0.00 |
| 2015-01-19 | 1905 | 636180 | 151 | 5531360 | 8.70 | 8.74 | 8.66 | 8.67 | 0.01 | -0.12% | 8.67 | 1 | 8.70 | 116 | 0.00 |
| 2015-01-20 | 1905 | 310410 | 152 | 2704739 | 8.70 | 8.74 | 8.68 | 8.70 | 0.03 | 0.35% | 8.70 | 100 | 8.72 | 10 | 0.00 |
| 2015-01-21 | 1905 | 326565 | 197 | 2834794 | 8.70 | 8.74 | 8.66 | 8.67 | 0.03 | -0.34% | 8.67 | 4 | 8.70 | 13 | 0.00 |
| 2015-01-22 | 1905 | 250931 | 138 | 2186298 | 8.70 | 8.74 | 8.70 | 8.70 | 0.03 | 0.35% | 8.70 | 74 | 8.73 | 43 | 0.00 |
| 2015-01-23 | 1905 | 949520 | 197 | 8326444 | 8.76 | 8.80 | 8.72 | 8.79 | 0.09 | 1.03% | 8.79 | 1 | 8.80 | 81 | 0.00 |
| 2015-01-26 | 1905 | 494837 | 224 | 4335689 | 8.80 | 8.80 | 8.71 | 8.71 | 0.08 | -0.91% | 8.71 | 56 | 8.76 | 1 | 0.00 |
| 2015-01-27 | 1905 | 450068 | 245 | 3937434 | 8.70 | 8.80 | 8.70 | 8.73 | 0.02 | 0.23% | 8.73 | 48 | 8.77 | 25 | 0.00 |
| 2015-01-28 | 1905 | 229130 | 67 | 2005856 | 8.75 | 8.78 | 8.74 | 8.75 | 0.02 | 0.23% | 8.75 | 11 | 8.77 | 12 | 0.00 |
| 2015-01-29 | 1905 | 583398 | 178 | 5144378 | 8.97 | 8.97 | 8.72 | 8.75 | 0.00 | 0% | 8.75 | 67 | 8.80 | 57 | 0.00 |
| 2015-01-30 | 1905 | 206377 | 95 | 1808005 | 8.76 | 8.79 | 8.75 | 8.75 | 0.00 | 0% | 8.75 | 30 | 8.77 | 3 | 0.00 |
| 2015-02-02 | 1905 | 337765 | 99 | 2949257 | 8.75 | 8.77 | 8.72 | 8.72 | 0.03 | -0.34% | 8.71 | 31 | 8.72 | 13 | 0.00 |
| 2015-02-03 | 1905 | 619373 | 169 | 5403408 | 8.75 | 8.77 | 8.70 | 8.73 | 0.01 | 0.11% | 8.73 | 1 | 8.75 | 2 | 0.00 |
| 2015-02-04 | 1905 | 1042333 | 278 | 9175842 | 8.73 | 8.89 | 8.70 | 8.76 | 0.03 | 0.34% | 8.76 | 5 | 8.78 | 30 | 0.00 |
| 2015-02-05 | 1905 | 446869 | 165 | 3896095 | 8.76 | 8.76 | 8.70 | 8.73 | 0.03 | -0.34% | 8.73 | 3 | 8.75 | 73 | 0.00 |
| 2015-02-06 | 1905 | 601582 | 200 | 5244749 | 8.73 | 8.75 | 8.70 | 8.73 | 0.00 | 0% | 8.70 | 170 | 8.73 | 9 | 0.00 |
| 2015-02-09 | 1905 | 354655 | 87 | 3096773 | 8.75 | 8.76 | 8.70 | 8.75 | 0.02 | 0.23% | 8.72 | 10 | 8.75 | 4 | 0.00 |
| 2015-02-10 | 1905 | 854844 | 343 | 7458099 | 8.72 | 8.76 | 8.68 | 8.72 | 0.03 | -0.34% | 8.72 | 15 | 8.75 | 24 | 0.00 |
| 2015-02-11 | 1905 | 901184 | 261 | 7839795 | 8.72 | 8.72 | 8.67 | 8.67 | 0.05 | -0.57% | 8.67 | 17 | 8.71 | 1 | 0.00 |
| 2015-02-12 | 1905 | 790299 | 360 | 6846866 | 8.67 | 8.70 | 8.64 | 8.67 | 0.00 | 0% | 8.67 | 33 | 8.68 | 2 | 0.00 |
| 2015-02-13 | 1905 | 518346 | 142 | 4500278 | 8.70 | 8.71 | 8.64 | 8.65 | 0.02 | -0.23% | 8.65 | 2 | 8.68 | 7 | 0.00 |
| 2015-02-24 | 1905 | 840521 | 181 | 7307579 | 8.75 | 8.75 | 8.65 | 8.70 | 0.05 | 0.58% | 8.70 | 29 | 8.72 | 12 | 0.00 |
| 2015-02-25 | 1905 | 610439 | 211 | 5290514 | 8.70 | 8.71 | 8.63 | 8.69 | 0.01 | -0.11% | 8.68 | 3 | 8.69 | 22 | 0.00 |
| 2015-02-26 | 1905 | 1672451 | 449 | 14472032 | 8.75 | 8.75 | 8.61 | 8.61 | 0.08 | -0.92% | 8.61 | 109 | 8.64 | 3 | 0.00 |
| 2015-03-02 | 1905 | 2513108 | 530 | 21957152 | 8.65 | 8.83 | 8.64 | 8.76 | 0.15 | 1.74% | 8.76 | 45 | 8.77 | 62 | 0.00 |
| 2015-03-03 | 1905 | 1431183 | 332 | 12567669 | 8.80 | 8.81 | 8.76 | 8.79 | 0.03 | 0.34% | 8.77 | 5 | 8.79 | 14 | 0.00 |
| 2015-03-04 | 1905 | 1087796 | 318 | 9543558 | 8.80 | 8.80 | 8.73 | 8.80 | 0.01 | 0.11% | 8.78 | 9 | 8.80 | 47 | 0.00 |
| 2015-03-05 | 1905 | 1176051 | 249 | 10349917 | 8.85 | 8.85 | 8.78 | 8.82 | 0.02 | 0.23% | 8.81 | 50 | 8.82 | 13 | 0.00 |
| 2015-03-06 | 1905 | 2135129 | 534 | 18982706 | 8.82 | 8.93 | 8.80 | 8.92 | 0.10 | 1.13% | 8.91 | 2 | 8.92 | 68 | 0.00 |
| 2015-03-09 | 1905 | 1034366 | 324 | 9237666 | 8.97 | 8.97 | 8.91 | 8.93 | 0.01 | 0.11% | 8.93 | 5 | 8.94 | 30 | 0.00 |
| 2015-03-10 | 1905 | 911083 | 245 | 8106991 | 8.93 | 8.96 | 8.86 | 8.88 | 0.05 | -0.56% | 8.87 | 2 | 8.88 | 21 | 0.00 |
| 2015-03-11 | 1905 | 1006097 | 350 | 8840302 | 8.88 | 8.88 | 8.66 | 8.66 | 0.22 | -2.48% | 8.66 | 4 | 8.80 | 1 | 0.00 |
| 2015-03-12 | 1905 | 790239 | 182 | 6929336 | 8.71 | 8.80 | 8.71 | 8.80 | 0.14 | 1.62% | 8.76 | 76 | 8.80 | 29 | 0.00 |
| 2015-03-13 | 1905 | 1301873 | 245 | 11568279 | 8.80 | 8.95 | 8.80 | 8.91 | 0.11 | 1.25% | 8.90 | 1 | 8.91 | 21 | 0.00 |
| 2015-03-16 | 1905 | 801001 | 182 | 7118577 | 8.91 | 8.93 | 8.83 | 8.85 | 0.06 | -0.67% | 8.84 | 4 | 8.85 | 45 | 0.00 |
| 2015-03-17 | 1905 | 1628674 | 326 | 14336388 | 8.85 | 8.88 | 8.75 | 8.77 | 0.08 | -0.9% | 8.76 | 1 | 8.77 | 37 | 0.00 |
| 2015-03-18 | 1905 | 920992 | 207 | 8052640 | 8.76 | 8.80 | 8.72 | 8.80 | 0.03 | 0.34% | 8.80 | 13 | 8.81 | 21 | 0.00 |
| 2015-03-19 | 1905 | 912571 | 182 | 8050588 | 8.80 | 8.85 | 8.80 | 8.81 | 0.01 | 0.11% | 8.81 | 51 | 8.83 | 4 | 0.00 |
| 2015-03-20 | 1905 | 1063025 | 344 | 9333206 | 8.82 | 8.82 | 8.75 | 8.79 | 0.02 | -0.23% | 8.79 | 2 | 8.80 | 113 | 0.00 |
| 2015-03-23 | 1905 | 873005 | 210 | 7693203 | 8.75 | 8.87 | 8.75 | 8.83 | 0.04 | 0.46% | 8.83 | 33 | 8.84 | 2 | 0.00 |
| 2015-03-24 | 1905 | 919057 | 200 | 8134240 | 8.83 | 8.87 | 8.82 | 8.85 | 0.02 | 0.23% | 8.85 | 74 | 8.86 | 17 | 0.00 |
| 2015-03-25 | 1905 | 12972263 | 2283 | 120992218 | 8.98 | 9.46 | 8.98 | 9.24 | 0.39 | 4.41% | 9.24 | 56 | 9.25 | 18 | 0.00 |
| 2015-03-26 | 1905 | 4577053 | 950 | 42482786 | 9.24 | 9.37 | 9.20 | 9.25 | 0.01 | 0.11% | 9.25 | 49 | 9.27 | 46 | 0.00 |
| 2015-03-27 | 1905 | 3113243 | 728 | 28500479 | 9.25 | 9.35 | 9.09 | 9.15 | 0.10 | -1.08% | 9.14 | 24 | 9.15 | 56 | 457.50 |
| 2015-03-30 | 1905 | 1369175 | 433 | 12611272 | 9.16 | 9.25 | 9.15 | 9.21 | 0.06 | 0.66% | 9.21 | 3 | 9.22 | 15 | 460.50 |
| 2015-03-31 | 1905 | 2737987 | 526 | 25451590 | 9.34 | 9.35 | 9.26 | 9.31 | 0.10 | 1.09% | 9.31 | 175 | 9.32 | 32 | 465.50 |
| 2015-04-01 | 1905 | 2993524 | 496 | 27775561 | 9.35 | 9.35 | 9.24 | 9.30 | 0.01 | -0.11% | 9.29 | 107 | 9.30 | 93 | 465.00 |
| 2015-04-02 | 1905 | 2208432 | 375 | 20562259 | 9.30 | 9.34 | 9.29 | 9.32 | 0.02 | 0.22% | 9.32 | 427 | 9.33 | 79 | 466.00 |
| 2015-04-07 | 1905 | 16645997 | 2749 | 163892021 | 9.50 | 9.97 | 9.45 | 9.97 | 0.65 | 6.97% | 9.97 | 550 | 0.00 | 0 | 498.50 |
| 2015-04-08 | 1905 | 26463614 | 3746 | 277367991 | 10.20 | 10.65 | 10.15 | 10.65 | 0.68 | 6.82% | 10.65 | 7344 | 0.00 | 0 | 532.50 |
| 2015-04-09 | 1905 | 15386141 | 2950 | 163370452 | 10.65 | 10.90 | 10.35 | 10.55 | 0.10 | -0.94% | 10.55 | 681 | 10.60 | 115 | 527.50 |
| 2015-04-10 | 1905 | 7129711 | 2010 | 75726100 | 10.60 | 10.80 | 10.45 | 10.60 | 0.05 | 0.47% | 10.60 | 49 | 10.65 | 20 | 530.00 |
| 2015-04-13 | 1905 | 6827891 | 1317 | 73423761 | 10.70 | 10.85 | 10.65 | 10.80 | 0.20 | 1.89% | 10.80 | 205 | 10.85 | 506 | 540.00 |
| 2015-04-14 | 1905 | 4956516 | 1094 | 52457675 | 10.80 | 10.80 | 10.50 | 10.60 | 0.20 | -1.85% | 10.60 | 7 | 10.65 | 170 | 530.00 |
| 2015-04-15 | 1905 | 3984350 | 868 | 41736214 | 10.60 | 10.60 | 10.35 | 10.40 | 0.20 | -1.89% | 10.40 | 114 | 10.45 | 33 | 520.00 |
| 2015-04-16 | 1905 | 5116811 | 1176 | 53099997 | 10.50 | 10.60 | 10.25 | 10.30 | 0.10 | -0.96% | 10.30 | 465 | 10.35 | 137 | 515.00 |
| 2015-04-17 | 1905 | 3062755 | 666 | 31794705 | 10.30 | 10.45 | 10.25 | 10.40 | 0.10 | 0.97% | 10.40 | 177 | 10.45 | 365 | 520.00 |
| 2015-04-20 | 1905 | 2923722 | 527 | 30219668 | 10.40 | 10.45 | 10.20 | 10.40 | 0.00 | 0% | 10.40 | 173 | 10.45 | 395 | 520.00 |
| 2015-04-21 | 1905 | 1658011 | 363 | 17174313 | 10.45 | 10.45 | 10.30 | 10.35 | 0.05 | -0.48% | 10.35 | 206 | 10.40 | 130 | 517.50 |
| 2015-04-22 | 1905 | 2875324 | 571 | 30107015 | 10.25 | 10.65 | 10.25 | 10.50 | 0.15 | 1.45% | 10.50 | 659 | 10.55 | 27 | 525.00 |
| 2015-04-23 | 1905 | 4046425 | 921 | 43074710 | 10.50 | 10.75 | 10.50 | 10.60 | 0.10 | 0.95% | 10.60 | 26 | 10.65 | 208 | 530.00 |
| 2015-04-24 | 1905 | 2181046 | 721 | 23098772 | 10.60 | 10.75 | 10.45 | 10.50 | 0.10 | -0.94% | 10.50 | 21 | 10.55 | 47 | 525.00 |
| 2015-04-27 | 1905 | 1638424 | 571 | 17180536 | 10.55 | 10.60 | 10.40 | 10.60 | 0.10 | 0.95% | 10.55 | 10 | 10.60 | 274 | 530.00 |
| 2015-04-28 | 1905 | 6623045 | 1566 | 72060372 | 10.60 | 11.15 | 10.45 | 11.00 | 0.40 | 3.77% | 10.95 | 307 | 11.00 | 59 | 550.00 |
| 2015-04-29 | 1905 | 5275317 | 1402 | 58776787 | 11.10 | 11.30 | 10.95 | 11.10 | 0.10 | 0.91% | 11.05 | 56 | 11.10 | 8 | 555.00 |
| 2015-04-30 | 1905 | 1844949 | 683 | 20294130 | 11.10 | 11.15 | 10.95 | 11.00 | 0.10 | -0.9% | 11.00 | 366 | 11.05 | 24 | 550.00 |
| 2015-05-04 | 1905 | 1469266 | 375 | 16153270 | 11.00 | 11.10 | 10.90 | 10.90 | 0.10 | -0.91% | 10.90 | 157 | 11.00 | 101 | 545.00 |
| 2015-05-05 | 1905 | 1569925 | 403 | 16968040 | 10.90 | 10.90 | 10.75 | 10.80 | 0.10 | -0.92% | 10.80 | 32 | 10.85 | 177 | 540.00 |
| 2015-05-06 | 1905 | 1201919 | 428 | 12924771 | 10.80 | 10.90 | 10.60 | 10.90 | 0.10 | 0.93% | 10.85 | 28 | 10.90 | 81 | 545.00 |
| 2015-05-07 | 1905 | 1937766 | 526 | 20965965 | 10.90 | 11.00 | 10.60 | 10.65 | 0.25 | -2.29% | 10.65 | 121 | 10.70 | 75 | 532.50 |
| 2015-05-08 | 1905 | 2702453 | 595 | 28294280 | 10.65 | 10.75 | 10.25 | 10.50 | 0.15 | -1.41% | 10.50 | 92 | 10.55 | 106 | 525.00 |
| 2015-05-11 | 1905 | 4805156 | 793 | 49091221 | 10.50 | 10.65 | 10.00 | 10.10 | 0.40 | -3.81% | 10.10 | 249 | 10.15 | 34 | 505.00 |
| 2015-05-12 | 1905 | 1320228 | 431 | 13331649 | 10.10 | 10.25 | 10.00 | 10.15 | 0.05 | 0.5% | 10.10 | 184 | 10.15 | 15 | 507.50 |
| 2015-05-13 | 1905 | 1343542 | 308 | 13776276 | 10.25 | 10.35 | 10.15 | 10.30 | 0.15 | 1.48% | 10.25 | 3 | 10.30 | 127 | 515.00 |
| 2015-05-14 | 1905 | 5687952 | 723 | 59543492 | 10.30 | 10.60 | 10.10 | 10.35 | 0.05 | 0.49% | 10.35 | 51 | 10.40 | 48 | 517.50 |
| 2015-05-15 | 1905 | 2673114 | 485 | 27573449 | 10.50 | 10.50 | 10.15 | 10.25 | 0.10 | -0.97% | 10.20 | 2 | 10.25 | 582 | 56.94 |
| 2015-05-18 | 1905 | 2739171 | 577 | 27584387 | 10.25 | 10.30 | 9.94 | 10.10 | 0.15 | -1.46% | 10.10 | 84 | 10.15 | 10 | 56.11 |
| 2015-05-19 | 1905 | 1745713 | 342 | 17754308 | 10.15 | 10.25 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 193 | 10.20 | 199 | 56.11 |
| 2015-05-20 | 1905 | 2032818 | 440 | 20687107 | 10.25 | 10.30 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 80 | 10.20 | 24 | 56.39 |
| 2015-05-21 | 1905 | 1970588 | 396 | 19821137 | 10.10 | 10.20 | 10.00 | 10.15 | 0.00 | 0% | 10.15 | 25 | 10.20 | 101 | 56.39 |
| 2015-05-22 | 1905 | 2882456 | 493 | 28862822 | 10.10 | 10.10 | 9.99 | 10.00 | 0.15 | -1.48% | 10.00 | 88 | 10.05 | 152 | 55.56 |
| 2015-05-25 | 1905 | 2857713 | 664 | 28485083 | 10.00 | 10.10 | 9.80 | 9.99 | 0.01 | -0.1% | 9.99 | 67 | 10.00 | 274 | 55.50 |
| 2015-05-26 | 1905 | 2673485 | 427 | 27055494 | 10.25 | 10.25 | 10.00 | 10.15 | 0.16 | 1.6% | 10.10 | 77 | 10.15 | 70 | 56.39 |
| 2015-05-27 | 1905 | 3007094 | 474 | 30495542 | 10.10 | 10.30 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 419 | 10.10 | 338 | 56.11 |
| 2015-05-28 | 1905 | 2153518 | 519 | 21907230 | 10.10 | 10.25 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 271 | 10.20 | 159 | 56.39 |
| 2015-05-29 | 1905 | 2039555 | 370 | 20673152 | 10.25 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 290 | 10.15 | 400 | 56.39 |
| 2015-06-01 | 1905 | 1868989 | 314 | 18849385 | 10.20 | 10.20 | 10.00 | 10.15 | 0.00 | 0% | 10.10 | 47 | 10.15 | 16 | 56.39 |
| 2015-06-02 | 1905 | 1525366 | 426 | 15377610 | 10.05 | 10.15 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 205 | 10.10 | 82 | 55.83 |
| 2015-06-03 | 1905 | 1566840 | 394 | 15750500 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 56 | 10.10 | 247 | 55.83 |
| 2015-06-04 | 1905 | 3277383 | 1006 | 32521241 | 10.05 | 10.15 | 9.66 | 9.83 | 0.22 | -2.19% | 9.80 | 10 | 9.83 | 1 | 54.61 |
| 2015-06-05 | 1905 | 3452681 | 634 | 33265369 | 9.75 | 9.75 | 9.51 | 9.62 | 0.21 | -2.14% | 9.59 | 10 | 9.62 | 11 | 53.44 |
| 2015-06-08 | 1905 | 1480211 | 402 | 14103157 | 9.60 | 9.73 | 9.36 | 9.61 | 0.01 | -0.1% | 9.60 | 8 | 9.61 | 5 | 53.39 |
| 2015-06-09 | 1905 | 2435367 | 424 | 22786016 | 9.61 | 9.61 | 9.21 | 9.21 | 0.40 | -4.16% | 9.21 | 27 | 9.27 | 10 | 51.17 |
| 2015-06-10 | 1905 | 1416375 | 330 | 13230001 | 9.32 | 9.40 | 9.30 | 9.40 | 0.19 | 2.06% | 9.35 | 46 | 9.40 | 136 | 52.22 |
| 2015-06-11 | 1905 | 1495401 | 527 | 13780874 | 9.40 | 9.40 | 9.11 | 9.20 | 0.20 | -2.13% | 9.20 | 39 | 9.21 | 5 | 51.11 |
| 2015-06-12 | 1905 | 1405244 | 610 | 12795890 | 9.11 | 9.20 | 9.07 | 9.10 | 0.10 | -1.09% | 9.10 | 59 | 9.14 | 11 | 50.56 |
| 2015-06-15 | 1905 | 1351160 | 397 | 12240470 | 9.10 | 9.17 | 9.00 | 9.06 | 0.04 | -0.44% | 9.06 | 21 | 9.08 | 1 | 50.33 |
| 2015-06-16 | 1905 | 6210057 | 1668 | 59547823 | 9.10 | 9.95 | 9.10 | 9.49 | 0.43 | 4.75% | 9.49 | 29 | 9.50 | 54 | 52.72 |
| 2015-06-17 | 1905 | 6056171 | 1843 | 58746636 | 9.50 | 9.83 | 9.40 | 9.69 | 0.20 | 2.11% | 9.64 | 10 | 9.70 | 12 | 53.83 |
| 2015-06-18 | 1905 | 2228873 | 751 | 21348891 | 9.75 | 9.78 | 9.50 | 9.60 | 0.09 | -0.93% | 9.60 | 20 | 9.61 | 10 | 53.33 |
| 2015-06-22 | 1905 | 1431403 | 357 | 13726779 | 9.66 | 9.66 | 9.53 | 9.59 | 0.01 | -0.1% | 9.59 | 11 | 9.60 | 2 | 53.28 |
| 2015-06-23 | 1905 | 1325364 | 435 | 12719563 | 9.64 | 9.64 | 9.56 | 9.64 | 0.05 | 0.52% | 9.60 | 69 | 9.64 | 10 | 53.56 |
| 2015-06-24 | 1905 | 735371 | 216 | 7051544 | 9.63 | 9.64 | 9.58 | 9.58 | 0.06 | -0.62% | 9.58 | 3 | 9.60 | 112 | 53.22 |
| 2015-06-25 | 1905 | 963239 | 298 | 9247152 | 9.58 | 9.67 | 9.55 | 9.62 | 0.04 | 0.42% | 9.62 | 4 | 9.63 | 10 | 53.44 |
| 2015-06-26 | 1905 | 1298514 | 266 | 12595223 | 9.65 | 9.78 | 9.63 | 9.71 | 0.09 | 0.94% | 9.70 | 68 | 9.72 | 10 | 53.94 |
| 2015-06-29 | 1905 | 1934200 | 441 | 18170551 | 9.52 | 9.59 | 9.16 | 9.16 | 0.55 | -5.66% | 9.16 | 6 | 9.23 | 5 | 50.89 |
| 2015-06-30 | 1905 | 1161912 | 392 | 10789317 | 9.25 | 9.38 | 9.24 | 9.31 | 0.15 | 1.64% | 9.31 | 53 | 9.35 | 10 | 51.72 |
| 2015-07-01 | 1905 | 595762 | 267 | 5555427 | 9.31 | 9.40 | 9.27 | 9.38 | 0.07 | 0.75% | 9.36 | 61 | 9.38 | 8 | 52.11 |
| 2015-07-02 | 1905 | 729544 | 243 | 6795667 | 9.38 | 9.38 | 9.28 | 9.30 | 0.08 | -0.85% | 9.30 | 4 | 9.32 | 3 | 51.67 |
| 2015-07-03 | 1905 | 1637999 | 522 | 15112900 | 9.30 | 9.30 | 9.16 | 9.19 | 0.11 | -1.18% | 9.19 | 68 | 9.20 | 10 | 51.06 |
| 2015-07-06 | 1905 | 818875 | 327 | 7534807 | 9.19 | 9.27 | 9.18 | 9.23 | 0.04 | 0.44% | 9.21 | 7 | 9.24 | 4 | 51.28 |
| 2015-07-07 | 1905 | 854044 | 249 | 7890733 | 9.26 | 9.27 | 9.11 | 9.25 | 0.02 | 0.22% | 9.20 | 1 | 9.25 | 2 | 51.39 |
| 2015-07-08 | 1905 | 1179141 | 487 | 10740014 | 9.25 | 9.28 | 9.02 | 9.06 | 0.19 | -2.05% | 9.06 | 31 | 9.11 | 3 | 50.33 |
| 2015-07-09 | 1905 | 1869861 | 454 | 16892525 | 9.01 | 9.16 | 8.98 | 9.15 | 0.09 | 0.99% | 9.09 | 7 | 9.15 | 33 | 50.83 |
| 2015-07-13 | 1905 | 877805 | 380 | 8076047 | 9.20 | 9.28 | 9.18 | 9.23 | 0.08 | 0.87% | 9.20 | 19 | 9.24 | 8 | 51.28 |
| 2015-07-14 | 1905 | 865594 | 413 | 7998982 | 9.31 | 9.31 | 9.20 | 9.20 | 0.03 | -0.33% | 9.20 | 16 | 9.24 | 19 | 51.11 |
| 2015-07-15 | 1905 | 999189 | 250 | 9177291 | 9.20 | 9.23 | 9.16 | 9.17 | 0.03 | -0.33% | 9.17 | 123 | 9.20 | 2 | 50.94 |
| 2015-07-16 | 1905 | 821989 | 255 | 7490356 | 9.20 | 9.24 | 9.08 | 9.16 | 0.00 | -0.11% | 9.13 | 52 | 9.16 | 1 | 50.89 |
| 2015-07-17 | 1905 | 393686 | 167 | 3582010 | 9.15 | 9.15 | 9.05 | 9.10 | 0.06 | -0.66% | 9.10 | 12 | 9.14 | 13 | 50.56 |
| 2015-07-20 | 1905 | 426493 | 185 | 3889910 | 9.15 | 9.18 | 9.07 | 9.09 | 0.01 | -0.11% | 9.09 | 24 | 9.13 | 8 | 50.50 |
| 2015-07-21 | 1905 | 396871 | 146 | 3629744 | 9.18 | 9.18 | 9.10 | 9.10 | 0.01 | 0.11% | 9.10 | 13 | 9.12 | 22 | 50.56 |
| 2015-07-22 | 1905 | 356852 | 162 | 3233110 | 9.18 | 9.18 | 9.03 | 9.03 | 0.07 | -0.77% | 9.03 | 62 | 9.06 | 21 | 50.17 |
| 2015-07-23 | 1905 | 479960 | 229 | 4337025 | 9.03 | 9.15 | 9.00 | 9.10 | 0.07 | 0.78% | 9.10 | 5 | 9.14 | 5 | 50.56 |
| 2015-07-24 | 1905 | 306078 | 130 | 2783055 | 9.03 | 9.15 | 9.02 | 9.10 | 0.00 | 0% | 9.06 | 2 | 9.10 | 21 | 50.56 |
| 2015-07-27 | 1905 | 1155018 | 284 | 10325156 | 9.03 | 9.09 | 8.78 | 8.80 | 0.30 | -3.3% | 8.80 | 2 | 8.83 | 24 | 48.89 |
| 2015-07-28 | 1905 | 701300 | 281 | 6203694 | 8.90 | 8.90 | 8.79 | 8.89 | 0.09 | 1.02% | 8.86 | 48 | 8.89 | 67 | 49.39 |
| 2015-07-29 | 1905 | 761866 | 158 | 6743297 | 8.89 | 8.90 | 8.81 | 8.82 | 0.07 | -0.79% | 8.82 | 15 | 8.85 | 10 | 49.00 |
| 2015-07-30 | 1905 | 397262 | 121 | 3533402 | 8.83 | 8.95 | 8.83 | 8.86 | 0.04 | 0.45% | 8.86 | 15 | 8.89 | 5 | 49.22 |
| 2015-07-31 | 1905 | 1616227 | 372 | 14003885 | 8.82 | 8.85 | 8.57 | 8.62 | 0.24 | -2.71% | 8.62 | 41 | 8.67 | 12 | 47.89 |
| 2015-08-03 | 1905 | 728160 | 250 | 6228388 | 8.62 | 8.63 | 8.52 | 8.52 | 0.10 | -1.16% | 8.52 | 67 | 8.53 | 7 | 47.33 |
| 2015-08-04 | 1905 | 729628 | 250 | 6252676 | 8.53 | 8.61 | 8.51 | 8.61 | 0.09 | 1.06% | 8.57 | 40 | 8.61 | 12 | 47.83 |
| 2015-08-05 | 1905 | 665225 | 283 | 5773895 | 8.63 | 8.88 | 8.50 | 8.88 | 0.27 | 3.14% | 8.81 | 2 | 8.88 | 9 | 49.33 |
| 2015-08-06 | 1905 | 330826 | 148 | 2887562 | 8.83 | 8.83 | 8.69 | 8.70 | 0.18 | -2.03% | 8.70 | 2 | 8.75 | 4 | 48.33 |
| 2015-08-07 | 1905 | 266832 | 105 | 2319549 | 8.61 | 8.78 | 8.61 | 8.70 | 0.00 | 0% | 8.70 | 16 | 8.75 | 5 | 48.33 |
| 2015-08-10 | 1905 | 451069 | 129 | 3934878 | 8.70 | 8.79 | 8.65 | 8.74 | 0.04 | 0.46% | 8.71 | 28 | 8.74 | 3 | 48.56 |
| 2015-08-11 | 1905 | 492398 | 287 | 4294791 | 8.76 | 8.80 | 8.64 | 8.76 | 0.02 | 0.23% | 8.69 | 49 | 8.76 | 13 | 48.67 |
| 2015-08-12 | 1905 | 879734 | 227 | 7634121 | 8.75 | 8.82 | 8.57 | 8.73 | 0.03 | -0.34% | 8.68 | 3 | 8.74 | 13 | 48.50 |
| 2015-08-13 | 1905 | 351460 | 118 | 3051942 | 8.73 | 8.74 | 8.65 | 8.73 | 0.00 | 0% | 8.71 | 102 | 8.73 | 11 | 48.50 |
| 2015-08-14 | 1905 | 949973 | 353 | 8414779 | 8.89 | 8.93 | 8.76 | 8.91 | 0.18 | 2.06% | 8.91 | 5 | 8.92 | 6 | 22.28 |
| 2015-08-17 | 1905 | 444711 | 103 | 3957905 | 8.85 | 8.94 | 8.85 | 8.86 | 0.05 | -0.56% | 8.86 | 30 | 8.92 | 7 | 22.15 |
| 2015-08-18 | 1905 | 504286 | 293 | 4488100 | 8.85 | 8.94 | 8.84 | 8.92 | 0.06 | 0.68% | 8.88 | 93 | 8.92 | 8 | 22.30 |
| 2015-08-19 | 1905 | 1385490 | 497 | 12177583 | 8.90 | 8.91 | 8.55 | 8.76 | 0.16 | -1.79% | 8.71 | 1 | 8.76 | 42 | 21.90 |
| 2015-08-20 | 1905 | 548346 | 220 | 4789901 | 8.66 | 8.83 | 8.63 | 8.73 | 0.03 | -0.34% | 8.73 | 13 | 8.77 | 15 | 21.83 |
| 2015-08-21 | 1905 | 1223479 | 367 | 10420003 | 8.67 | 8.70 | 8.41 | 8.45 | 0.28 | -3.21% | 8.45 | 50 | 8.47 | 2 | 21.13 |
| 2015-08-24 | 1905 | 3130307 | 743 | 24169405 | 8.30 | 8.30 | 7.61 | 7.62 | 0.83 | -9.82% | 7.62 | 121 | 7.70 | 10 | 19.05 |
| 2015-08-25 | 1905 | 828330 | 358 | 6393269 | 7.50 | 7.80 | 7.39 | 7.80 | 0.18 | 2.36% | 7.75 | 8 | 7.80 | 14 | 19.50 |
| 2015-08-26 | 1905 | 762576 | 199 | 5987878 | 7.70 | 8.01 | 7.66 | 7.96 | 0.16 | 2.05% | 7.95 | 10 | 7.96 | 1 | 19.90 |
| 2015-08-27 | 1905 | 1699988 | 452 | 13481812 | 8.01 | 8.11 | 7.80 | 7.95 | 0.01 | -0.13% | 7.94 | 53 | 7.95 | 30 | 19.88 |
| 2015-08-28 | 1905 | 759711 | 232 | 6126714 | 8.01 | 8.15 | 8.01 | 8.05 | 0.10 | 1.26% | 8.04 | 10 | 8.05 | 15 | 20.13 |
| 2015-08-31 | 1905 | 1512616 | 327 | 12377268 | 8.09 | 8.30 | 8.04 | 8.30 | 0.25 | 3.11% | 8.30 | 58 | 8.31 | 2 | 20.75 |
| 2015-09-01 | 1905 | 1053953 | 334 | 8834948 | 8.21 | 8.46 | 8.21 | 8.35 | 0.05 | 0.6% | 8.34 | 20 | 8.35 | 12 | 20.88 |
| 2015-09-02 | 1905 | 723360 | 234 | 6112548 | 8.21 | 8.56 | 8.21 | 8.52 | 0.17 | 2.04% | 8.52 | 6 | 8.54 | 20 | 21.30 |
| 2015-09-03 | 1905 | 352820 | 144 | 3028652 | 8.65 | 8.65 | 8.53 | 8.56 | 0.04 | 0.47% | 8.56 | 22 | 8.58 | 7 | 21.40 |
| 2015-09-04 | 1905 | 1561420 | 436 | 13484306 | 8.56 | 8.67 | 8.51 | 8.65 | 0.09 | 1.05% | 8.65 | 28 | 8.66 | 20 | 21.63 |
| 2015-09-07 | 1905 | 911736 | 184 | 7958841 | 8.64 | 8.85 | 8.62 | 8.84 | 0.19 | 2.2% | 8.80 | 184 | 8.84 | 1 | 22.10 |
| 2015-09-08 | 1905 | 1376822 | 343 | 12361637 | 8.91 | 9.04 | 8.90 | 9.02 | 0.18 | 2.04% | 9.00 | 84 | 9.02 | 10 | 22.55 |
| 2015-09-09 | 1905 | 1575222 | 378 | 14375790 | 9.05 | 9.18 | 9.05 | 9.13 | 0.11 | 1.22% | 9.12 | 267 | 9.13 | 10 | 22.83 |
| 2015-09-10 | 1905 | 434700 | 150 | 3933553 | 9.01 | 9.10 | 9.00 | 9.07 | 0.06 | -0.66% | 9.07 | 8 | 9.08 | 11 | 22.68 |
| 2015-09-11 | 1905 | 658211 | 272 | 5937879 | 9.01 | 9.10 | 8.99 | 9.06 | 0.01 | -0.11% | 9.06 | 27 | 9.07 | 15 | 22.65 |
| 2015-09-14 | 1905 | 339610 | 161 | 3076948 | 9.05 | 9.10 | 9.02 | 9.05 | 0.01 | -0.11% | 9.05 | 16 | 9.07 | 8 | 22.63 |
| 2015-09-15 | 1905 | 787237 | 208 | 7120883 | 9.06 | 9.10 | 8.95 | 9.05 | 0.00 | 0% | 9.05 | 246 | 9.06 | 3 | 22.63 |
| 2015-09-16 | 1905 | 226448 | 118 | 2050292 | 9.03 | 9.09 | 9.03 | 9.04 | 0.01 | -0.11% | 9.04 | 27 | 9.05 | 7 | 22.60 |
| 2015-09-17 | 1905 | 837692 | 316 | 7625326 | 9.10 | 9.18 | 9.04 | 9.12 | 0.08 | 0.88% | 9.11 | 4 | 9.12 | 19 | 22.80 |
| 2015-09-18 | 1905 | 1374784 | 531 | 12708827 | 9.14 | 9.44 | 9.10 | 9.40 | 0.28 | 3.07% | 9.40 | 199 | 9.41 | 26 | 23.50 |
| 2015-09-21 | 1905 | 3866393 | 949 | 36775297 | 9.36 | 9.75 | 9.34 | 9.71 | 0.31 | 3.3% | 9.71 | 110 | 9.72 | 12 | 24.28 |
| 2015-09-22 | 1905 | 5233418 | 1088 | 51774224 | 9.70 | 10.00 | 9.63 | 9.91 | 0.20 | 2.06% | 9.91 | 46 | 9.92 | 12 | 24.78 |
| 2015-09-23 | 1905 | 2491281 | 1068 | 24695880 | 9.71 | 9.97 | 9.71 | 9.97 | 0.06 | 0.61% | 9.95 | 310 | 9.97 | 5 | 24.93 |
| 2015-09-24 | 1905 | 1925121 | 853 | 18997596 | 9.97 | 10.00 | 9.75 | 9.79 | 0.18 | -1.81% | 9.78 | 7 | 9.79 | 20 | 24.48 |
| 2015-09-25 | 1905 | 5637258 | 2009 | 56258502 | 9.80 | 10.25 | 9.64 | 10.20 | 0.41 | 4.19% | 10.15 | 73 | 10.20 | 12 | 25.50 |
| 2015-09-30 | 1905 | 5385153 | 1649 | 55225943 | 10.20 | 10.40 | 10.10 | 10.20 | 0.00 | 0% | 10.20 | 67 | 10.25 | 157 | 25.50 |
| 2015-10-01 | 1905 | 1708816 | 609 | 17220660 | 10.25 | 10.25 | 10.00 | 10.05 | 0.15 | -1.47% | 10.05 | 247 | 10.10 | 17 | 25.13 |
| 2015-10-02 | 1905 | 3114205 | 824 | 30957034 | 10.00 | 10.05 | 9.91 | 9.91 | 0.14 | -1.39% | 9.91 | 160 | 9.92 | 53 | 24.78 |
| 2015-10-05 | 1905 | 3061472 | 804 | 30247277 | 9.92 | 9.95 | 9.80 | 9.90 | 0.01 | -0.1% | 9.90 | 23 | 9.91 | 56 | 24.75 |
| 2015-10-06 | 1905 | 3811075 | 799 | 37947349 | 9.90 | 10.10 | 9.86 | 10.00 | 0.10 | 1.01% | 10.00 | 305 | 10.05 | 129 | 25.00 |
| 2015-10-22 | 1905 | 5713827 | 1610 | 59714432 | 10.25 | 10.65 | 10.25 | 10.45 | 0.00 | 4.5% | 10.45 | 25 | 10.50 | 541 | 26.13 |
| 2015-10-23 | 1905 | 1916594 | 686 | 19824997 | 10.45 | 10.50 | 10.25 | 10.25 | 0.20 | -1.91% | 10.25 | 48 | 10.30 | 81 | 25.63 |
| 2015-10-26 | 1905 | 997940 | 379 | 10269403 | 10.30 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 80 | 10.25 | 29 | 25.50 |
| 2015-10-27 | 1905 | 5012026 | 889 | 50283799 | 10.25 | 10.30 | 9.95 | 10.05 | 0.15 | -1.47% | 10.00 | 102 | 10.05 | 2 | 25.13 |
| 2015-10-28 | 1905 | 1200580 | 412 | 12024010 | 10.05 | 10.10 | 9.98 | 10.00 | 0.05 | -0.5% | 9.99 | 3 | 10.00 | 384 | 25.00 |
| 2015-10-29 | 1905 | 1089059 | 424 | 10848747 | 10.00 | 10.05 | 9.93 | 9.94 | 0.06 | -0.6% | 9.94 | 11 | 9.97 | 56 | 24.85 |
| 2015-10-30 | 1905 | 3109317 | 638 | 31121897 | 9.92 | 10.20 | 9.81 | 9.96 | 0.02 | 0.2% | 9.96 | 23 | 9.99 | 66 | 24.90 |
| 2015-11-02 | 1905 | 1545321 | 533 | 15348746 | 9.98 | 9.99 | 9.90 | 9.91 | 0.05 | -0.5% | 9.91 | 100 | 9.94 | 4 | 24.78 |
| 2015-11-03 | 1905 | 700163 | 321 | 6983210 | 9.91 | 10.00 | 9.91 | 9.96 | 0.05 | 0.5% | 9.96 | 9 | 9.97 | 12 | 24.90 |
| 2015-11-04 | 1905 | 745015 | 250 | 7464339 | 9.97 | 10.10 | 9.97 | 10.00 | 0.04 | 0.4% | 10.00 | 64 | 10.05 | 67 | 25.00 |
| 2015-11-05 | 1905 | 432303 | 219 | 4328540 | 10.00 | 10.05 | 9.97 | 10.00 | 0.00 | 0% | 9.99 | 37 | 10.00 | 10 | 25.00 |
| 2015-11-06 | 1905 | 489054 | 201 | 4875785 | 10.00 | 10.05 | 9.94 | 9.99 | 0.01 | -0.1% | 9.99 | 3 | 10.00 | 76 | 24.98 |
| 2015-11-09 | 1905 | 367885 | 160 | 3657851 | 9.97 | 10.00 | 9.92 | 9.92 | 0.07 | -0.7% | 9.92 | 3 | 9.94 | 12 | 24.80 |
| 2015-11-10 | 1905 | 570174 | 145 | 5629755 | 9.90 | 9.90 | 9.86 | 9.86 | 0.06 | -0.6% | 9.86 | 19 | 9.89 | 90 | 24.65 |
| 2015-11-11 | 1905 | 1320798 | 228 | 12962427 | 9.88 | 9.88 | 9.76 | 9.78 | 0.08 | -0.81% | 9.78 | 21 | 9.80 | 12 | 24.45 |
| 2015-11-12 | 1905 | 252696 | 114 | 2472458 | 9.78 | 9.86 | 9.71 | 9.78 | 0.00 | 0% | 9.78 | 4 | 9.81 | 57 | 24.45 |
| 2015-11-13 | 1905 | 323591 | 134 | 3162448 | 9.78 | 9.84 | 9.74 | 9.76 | 0.02 | -0.2% | 9.76 | 23 | 9.80 | 10 | 13.37 |
| 2015-11-16 | 1905 | 750297 | 197 | 7426886 | 9.93 | 9.95 | 9.85 | 9.91 | 0.15 | 1.54% | 9.90 | 111 | 9.91 | 1 | 13.58 |
| 2015-11-17 | 1905 | 733234 | 282 | 7321057 | 9.95 | 10.05 | 9.95 | 9.97 | 0.06 | 0.61% | 9.96 | 14 | 9.98 | 19 | 13.66 |
| 2015-11-18 | 1905 | 744781 | 198 | 7447483 | 10.05 | 10.05 | 9.99 | 9.99 | 0.02 | 0.2% | 9.99 | 7 | 10.00 | 20 | 13.68 |
| 2015-11-19 | 1905 | 983794 | 206 | 9841512 | 10.05 | 10.05 | 9.99 | 10.00 | 0.01 | 0.1% | 9.99 | 45 | 10.00 | 8 | 13.70 |
| 2015-11-20 | 1905 | 292315 | 134 | 2915008 | 10.00 | 10.05 | 9.94 | 9.97 | 0.03 | -0.3% | 9.97 | 14 | 9.98 | 7 | 13.66 |
| 2015-11-23 | 1905 | 486644 | 147 | 4856534 | 10.00 | 10.00 | 9.95 | 9.99 | 0.02 | 0.2% | 9.98 | 3 | 9.99 | 94 | 13.68 |
| 2015-11-24 | 1905 | 447361 | 121 | 4408307 | 9.91 | 9.92 | 9.83 | 9.90 | 0.09 | -0.9% | 9.82 | 22 | 9.87 | 5 | 13.47 |
| 2015-11-25 | 1905 | 441105 | 146 | 4356512 | 9.91 | 9.93 | 9.85 | 9.87 | 0.03 | -0.3% | 9.87 | 5 | 9.88 | 10 | 13.52 |
| 2015-11-26 | 1905 | 547050 | 269 | 5388196 | 9.87 | 9.90 | 9.83 | 9.83 | 0.04 | -0.41% | 9.83 | 23 | 9.87 | 2 | 13.47 |
| 2015-11-27 | 1905 | 350599 | 142 | 3459420 | 9.86 | 9.94 | 9.84 | 9.85 | 0.02 | 0.2% | 9.85 | 11 | 9.86 | 1 | 13.49 |
| 2015-11-30 | 1905 | 309958 | 170 | 3036694 | 9.80 | 9.86 | 9.76 | 9.76 | 0.09 | -0.91% | 9.76 | 18 | 9.80 | 11 | 13.37 |
| 2015-12-01 | 1905 | 455958 | 194 | 4461172 | 9.73 | 9.84 | 9.73 | 9.79 | 0.03 | 0.31% | 9.79 | 13 | 9.82 | 5 | 13.41 |
| 2015-12-02 | 1905 | 487330 | 316 | 4827867 | 9.80 | 9.94 | 9.80 | 9.92 | 0.13 | 1.33% | 9.91 | 13 | 9.92 | 10 | 13.59 |
| 2015-12-03 | 1905 | 334789 | 100 | 3310797 | 9.85 | 9.91 | 9.85 | 9.89 | 0.03 | -0.3% | 9.88 | 17 | 9.89 | 3 | 13.55 |
| 2015-12-04 | 1905 | 411538 | 189 | 4056754 | 9.83 | 9.89 | 9.82 | 9.89 | 0.00 | 0% | 9.84 | 8 | 9.89 | 11 | 13.55 |
| 2015-12-07 | 1905 | 438042 | 118 | 4340501 | 9.89 | 9.97 | 9.87 | 9.91 | 0.02 | 0.2% | 9.91 | 39 | 9.92 | 80 | 13.58 |
| 2015-12-08 | 1905 | 220943 | 129 | 2177466 | 9.89 | 9.92 | 9.83 | 9.83 | 0.08 | -0.81% | 9.82 | 1 | 9.83 | 18 | 13.47 |
| 2015-12-09 | 1905 | 489797 | 235 | 4795596 | 9.83 | 9.84 | 9.75 | 9.75 | 0.08 | -0.81% | 9.75 | 161 | 9.78 | 7 | 13.36 |
| 2015-12-10 | 1905 | 633311 | 291 | 6173974 | 9.75 | 9.82 | 9.70 | 9.76 | 0.01 | 0.1% | 9.76 | 48 | 9.81 | 4 | 13.37 |
| 2015-12-11 | 1905 | 642592 | 268 | 6272725 | 9.75 | 9.80 | 9.72 | 9.75 | 0.01 | -0.1% | 9.73 | 5 | 9.75 | 39 | 13.36 |
| 2015-12-14 | 1905 | 406445 | 320 | 3907940 | 9.66 | 9.70 | 9.55 | 9.60 | 0.15 | -1.54% | 9.60 | 74 | 9.64 | 13 | 13.15 |
| 2015-12-15 | 1905 | 792866 | 254 | 7697088 | 9.65 | 9.76 | 9.65 | 9.76 | 0.16 | 1.67% | 9.76 | 6 | 9.77 | 6 | 13.37 |
| 2015-12-16 | 1905 | 1036081 | 247 | 10209698 | 9.73 | 9.97 | 9.72 | 9.93 | 0.17 | 1.74% | 9.90 | 16 | 9.93 | 21 | 13.60 |
| 2015-12-17 | 1905 | 327519 | 182 | 3238590 | 9.93 | 9.94 | 9.85 | 9.92 | 0.01 | -0.1% | 9.91 | 3 | 9.92 | 48 | 13.59 |
| 2015-12-18 | 1905 | 447361 | 121 | 4408307 | 9.91 | 9.92 | 9.83 | 9.83 | 0.09 | -0.91% | 9.82 | 22 | 9.87 | 5 | 13.47 |
| 2015-12-21 | 1905 | 250146 | 86 | 2474465 | 9.83 | 9.93 | 9.83 | 9.86 | 0.03 | 0.31% | 9.86 | 62 | 9.90 | 10 | 13.51 |
| 2015-12-22 | 1905 | 190278 | 118 | 1876323 | 9.89 | 9.91 | 9.83 | 9.83 | 0.03 | -0.3% | 9.83 | 43 | 9.87 | 1 | 13.47 |
| 2015-12-23 | 1905 | 214109 | 89 | 2116874 | 9.85 | 9.90 | 9.85 | 9.89 | 0.06 | 0.61% | 9.86 | 7 | 9.89 | 1 | 13.55 |
| 2015-12-24 | 1905 | 470305 | 134 | 4658094 | 9.88 | 9.95 | 9.88 | 9.89 | 0.00 | 0% | 9.89 | 12 | 9.90 | 19 | 13.55 |
| 2015-12-25 | 1905 | 216177 | 66 | 2131131 | 9.85 | 9.89 | 9.84 | 9.85 | 0.04 | -0.4% | 9.84 | 12 | 9.85 | 14 | 13.49 |
| 2015-12-28 | 1905 | 282204 | 83 | 2773676 | 9.87 | 9.89 | 9.81 | 9.81 | 0.04 | -0.41% | 9.81 | 22 | 9.84 | 2 | 13.44 |
| 2015-12-29 | 1905 | 285956 | 126 | 2797925 | 9.87 | 9.87 | 9.77 | 9.77 | 0.04 | -0.41% | 9.77 | 19 | 9.80 | 58 | 13.38 |
| 2015-12-30 | 1905 | 242838 | 102 | 2371168 | 9.80 | 9.81 | 9.72 | 9.73 | 0.04 | -0.41% | 9.73 | 18 | 9.77 | 81 | 13.33 |
| 2015-12-31 | 1905 | 216284 | 75 | 2111800 | 9.73 | 9.80 | 9.73 | 9.74 | 0.01 | 0.1% | 9.74 | 35 | 9.78 | 10 | 13.34 |