官田鋼(2017)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 | 6.16 0 0% | 6.11 -0.05 -0.81% | 6.16 0.05 0.82% | 6.14 -0.02 -0.32% | 6.14 0 0% | 6.12 -0.02 -0.33% | 6.18 0.06 0.98% | 6.12 -0.06 -0.97% | 6.08 -0.04 -0.65% | 6.02 -0.06 -0.99% | 6.00 -0.02 -0.33% | 6.04 0.04 0.67% | 6.03 -0.01 -0.17% | 6.06 0.03 0.5% | 6.07 0.01 0.17% | 6.05 -0.02 -0.33% | 6.06 0.01 0.17% | 6.04 -0.02 -0.33% | 6.10 0.06 0.99% | 6.10 0 0% | 6.08 | |||||||||||
| 2 月 | 6.06 -0.04 -0.66% | 6.05 -0.01 -0.17% | 6.03 -0.02 -0.33% | 6.04 0.01 0.17% | 6.04 0 0% | 6.01 -0.03 -0.5% | 6.01 0 0% | 6.01 0 0% | 5.99 -0.02 -0.33% | 6.01 0.02 0.33% | 5.98 -0.03 -0.5% | 6.00 0.02 0.33% | 6.03 0.03 0.5% | 6.01 | ||||||||||||||||||
| 3 月 | 5.98 -0.05 -0.83% | 5.99 0.01 0.17% | 5.98 -0.01 -0.17% | 5.93 -0.05 -0.84% | 5.98 0.05 0.84% | 5.97 -0.01 -0.17% | 5.94 -0.03 -0.5% | 5.86 -0.08 -1.35% | 5.90 0.04 0.68% | 5.84 -0.06 -1.02% | 5.81 -0.03 -0.51% | 5.75 -0.06 -1.03% | 5.79 0.04 0.7% | 5.77 -0.02 -0.35% | 5.70 -0.07 -1.21% | 5.72 0.02 0.35% | 5.71 -0.01 -0.17% | 5.71 0 0% | 5.72 0.01 0.18% | 5.73 0.01 0.17% | 5.65 -0.08 -1.4% | 5.62 -0.03 -0.53% | 5.82 | |||||||||
| 4 月 | 5.55 -0.07 -1.25% | 5.53 -0.02 -0.36% | 5.52 -0.01 -0.18% | 5.56 0.04 0.72% | 5.60 0.04 0.72% | 5.61 0.01 0.18% | 5.60 -0.01 -0.18% | 5.62 0.02 0.36% | 5.62 0 0% | 5.63 0.01 0.18% | 5.63 0 0% | 5.60 -0.03 -0.53% | 5.58 -0.02 -0.36% | 5.47 -0.11 -1.97% | 5.42 -0.05 -0.91% | 5.56 0.14 2.58% | 5.53 -0.03 -0.54% | 5.56 0.03 0.54% | 5.58 0.02 0.36% | 5.65 0.07 1.25% | 5.57 | |||||||||||
| 5 月 | 5.66 0.01 0.18% | 5.64 -0.02 -0.35% | 5.82 0.18 3.19% | 5.75 -0.07 -1.2% | 5.70 -0.05 -0.87% | 5.61 -0.09 -1.58% | 5.69 0.08 1.43% | 5.62 -0.07 -1.23% | 5.62 0 0% | 5.56 -0.06 -1.07% | 5.52 -0.04 -0.72% | 5.53 0.01 0.18% | 5.56 0.03 0.54% | 5.51 -0.05 -0.9% | 5.56 0.05 0.91% | 5.50 -0.06 -1.08% | 5.48 -0.02 -0.36% | 5.48 0 0% | 5.45 -0.03 -0.55% | 5.43 -0.02 -0.37% | 5.57 | |||||||||||
| 6 月 | 5.48 0.05 0.92% | 5.53 0.05 0.91% | 5.47 -0.06 -1.08% | 5.40 -0.07 -1.28% | 5.34 -0.06 -1.11% | 5.29 -0.05 -0.94% | 4.77 -0.52 -9.83% | 4.93 0.16 3.35% | 4.93 0 0% | 4.97 0.04 0.81% | 5.00 0.03 0.6% | 4.94 -0.06 -1.2% | 4.97 0.03 0.61% | 5.01 0.04 0.8% | 5.00 -0.01 -0.2% | 5.03 0.03 0.6% | 5.06 0.03 0.6% | 5.04 -0.02 -0.4% | 5.04 0 0% | 4.98 -0.06 -1.19% | 4.96 -0.02 -0.4% | 5.09 | ||||||||||
| 7 月 | 4.95 -0.01 -0.2% | 4.95 0 0% | 4.98 0.03 0.61% | 4.88 -0.1 -2.01% | 4.93 0.05 1.02% | 4.89 -0.04 -0.81% | 4.88 -0.01 -0.2% | 4.97 0.09 1.84% | 4.99 0.02 0.4% | 4.98 -0.01 -0.2% | 5.00 0.02 0.4% | 5.01 0.01 0.2% | 4.96 -0.05 -1% | 4.95 -0.01 -0.2% | 4.94 -0.01 -0.2% | 4.92 -0.02 -0.4% | 4.93 0.01 0.2% | 4.87 -0.06 -1.22% | 4.86 -0.01 -0.21% | 4.89 0.03 0.62% | 4.90 0.01 0.2% | 4.94 0.04 0.82% | 4.93 | |||||||||
| 8 月 | 4.91 -0.03 -0.61% | 4.91 0 0% | 4.94 0.03 0.61% | 4.94 0 0% | 4.96 0.02 0.4% | 5.05 0.09 1.81% | 5.04 -0.01 -0.2% | 5.08 0.04 0.79% | 5.11 0.03 0.59% | 5.15 0.04 0.78% | 5.17 0.02 0.39% | 5.18 0.01 0.19% | 5.10 -0.08 -1.54% | 5.20 0.1 1.96% | 5.11 -0.09 -1.73% | 4.88 -0.23 -4.5% | 4.93 0.05 1.02% | 4.97 0.04 0.81% | 5.04 0.07 1.41% | 5.13 0.09 1.79% | 5.22 0.09 1.75% | 5.05 | ||||||||||
| 9 月 | 5.22 0 0% | 5.21 -0.01 -0.19% | 5.36 0.15 2.88% | 5.32 -0.04 -0.75% | 5.42 0.1 1.88% | 5.54 0.12 2.21% | 5.56 0.02 0.36% | 5.56 0 0% | 5.46 -0.1 -1.8% | 5.40 -0.06 -1.1% | 5.38 -0.02 -0.37% | 5.38 0 0% | 5.41 0.03 0.56% | 5.47 0.06 1.11% | 5.43 -0.04 -0.73% | 5.43 0 0% | 5.42 -0.01 -0.18% | 5.40 -0.02 -0.37% | 5.32 -0.08 -1.48% | 5.40 0.08 1.5% | 5.41 | |||||||||||
| 10 月 | 5.40 0 0% | 5.36 -0.04 -0.74% | 5.41 0.05 0.93% | 5.45 0.04 0.74% | 5.46 0.01 0.18% | 5.45 -0.01 -0.18% | 5.60 0.15 2.75% | 5.82 0.22 3.93% | 5.63 -0.19 -3.26% | 5.65 0.02 0.36% | 5.65 0 0% | 5.66 0.01 0.18% | 5.64 -0.02 -0.35% | 5.63 -0.01 -0.18% | 5.64 0.01 0.18% | 5.61 -0.03 -0.53% | 5.62 0.01 0.18% | 5.58 -0.04 -0.71% | 5.62 0.04 0.72% | 5.58 -0.04 -0.71% | 5.66 0.08 1.43% | 5.58 | ||||||||||
| 11 月 | 5.66 0 0% | 5.68 0.02 0.35% | 5.74 0.06 1.06% | 5.77 0.03 0.52% | 5.75 -0.02 -0.35% | 5.70 -0.05 -0.87% | 5.71 0.01 0.18% | 5.71 0 0% | 5.68 -0.03 -0.53% | 5.66 -0.02 -0.35% | 5.63 -0.03 -0.53% | 5.63 0 0% | 5.61 -0.02 -0.36% | 5.55 -0.06 -1.07% | 5.47 -0.08 -1.44% | 5.47 0 0% | 5.30 -0.17 -3.11% | 5.26 -0.04 -0.75% | 5.29 0.03 0.57% | 5.28 -0.01 -0.19% | 5.27 -0.01 -0.19% | 5.54 | ||||||||||
| 12 月 | 5.25 -0.02 -0.38% | 5.22 -0.03 -0.57% | 5.19 -0.03 -0.57% | 5.00 -0.19 -3.66% | 4.94 -0.06 -1.2% | 4.86 -0.08 -1.62% | 5.00 0.14 2.88% | 4.97 -0.03 -0.6% | 5.01 0.04 0.8% | 5.06 0.05 1% | 5.12 0.06 1.19% | 5.25 0.13 2.54% | 6.28 1.03 19.62% | 6.26 -0.02 -0.32% | 5.28 |
說明:最高漲幅:19.62%最低跌幅:-9.83% 最高價:6.28最低價:4.77平均價:5.48,灰色底表示週末,漲113天(7.57)元,跌151天(-7.12)元,平盤29天
20%=2,4%=1,3%=8,2%=14,1%=52,0%=65,-0%=1,-1%=1,-2%=2,-3%=2,-4%=9,-5%=55,-6%=81,
| 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 | 2017 | 313750 | 105 | 1931562 | 6.17 | 6.19 | 6.14 | 6.16 | 0.00 | 0% | 6.15 | 31 | 6.16 | 2 | 0.00 |
| 2015-01-06 | 2017 | 328664 | 122 | 2010878 | 6.10 | 6.18 | 6.06 | 6.11 | 0.05 | -0.81% | 6.10 | 3 | 6.11 | 12 | 0.00 |
| 2015-01-07 | 2017 | 466188 | 133 | 2873743 | 6.14 | 6.20 | 6.12 | 6.16 | 0.05 | 0.82% | 6.16 | 8 | 6.17 | 12 | 0.00 |
| 2015-01-08 | 2017 | 323161 | 97 | 1993022 | 6.20 | 6.20 | 6.14 | 6.14 | 0.02 | -0.32% | 6.14 | 5 | 6.18 | 30 | 0.00 |
| 2015-01-09 | 2017 | 155500 | 67 | 955753 | 6.18 | 6.18 | 6.12 | 6.14 | 0.00 | 0% | 6.14 | 3 | 6.15 | 4 | 0.00 |
| 2015-01-12 | 2017 | 417935 | 116 | 2567891 | 6.14 | 6.17 | 6.12 | 6.12 | 0.02 | -0.33% | 6.12 | 8 | 6.14 | 5 | 0.00 |
| 2015-01-13 | 2017 | 558539 | 143 | 3447304 | 6.13 | 6.24 | 6.13 | 6.18 | 0.06 | 0.98% | 6.17 | 16 | 6.18 | 9 | 0.00 |
| 2015-01-14 | 2017 | 315332 | 124 | 1935468 | 6.19 | 6.19 | 6.12 | 6.12 | 0.06 | -0.97% | 6.12 | 46 | 6.14 | 3 | 0.00 |
| 2015-01-15 | 2017 | 252635 | 114 | 1541926 | 6.15 | 6.15 | 6.08 | 6.08 | 0.04 | -0.65% | 6.08 | 28 | 6.10 | 1 | 0.00 |
| 2015-01-16 | 2017 | 568503 | 199 | 3433800 | 6.10 | 6.10 | 6.02 | 6.02 | 0.06 | -0.99% | 6.02 | 33 | 6.04 | 4 | 0.00 |
| 2015-01-19 | 2017 | 272043 | 112 | 1639923 | 6.04 | 6.08 | 6.00 | 6.00 | 0.02 | -0.33% | 6.00 | 69 | 6.02 | 4 | 0.00 |
| 2015-01-20 | 2017 | 202824 | 91 | 1225123 | 6.01 | 6.07 | 6.01 | 6.04 | 0.04 | 0.67% | 6.04 | 1 | 6.06 | 50 | 0.00 |
| 2015-01-21 | 2017 | 146436 | 79 | 884108 | 6.04 | 6.08 | 6.00 | 6.03 | 0.01 | -0.17% | 6.03 | 397 | 6.05 | 3 | 0.00 |
| 2015-01-22 | 2017 | 473616 | 158 | 2885519 | 6.07 | 6.15 | 6.06 | 6.06 | 0.03 | 0.5% | 6.06 | 1 | 6.10 | 3 | 0.00 |
| 2015-01-23 | 2017 | 377084 | 131 | 2305694 | 6.10 | 6.15 | 6.07 | 6.07 | 0.01 | 0.17% | 6.07 | 15 | 6.10 | 1 | 0.00 |
| 2015-01-26 | 2017 | 160500 | 65 | 974534 | 6.17 | 6.17 | 6.04 | 6.05 | 0.02 | -0.33% | 6.04 | 15 | 6.09 | 5 | 0.00 |
| 2015-01-27 | 2017 | 412609 | 119 | 2514181 | 6.06 | 6.12 | 6.06 | 6.06 | 0.01 | 0.17% | 6.05 | 52 | 6.09 | 4 | 0.00 |
| 2015-01-28 | 2017 | 184071 | 85 | 1112247 | 6.00 | 6.08 | 6.00 | 6.04 | 0.02 | -0.33% | 6.04 | 24 | 6.06 | 6 | 0.00 |
| 2015-01-29 | 2017 | 2745007 | 526 | 17026781 | 6.07 | 6.30 | 6.04 | 6.10 | 0.06 | 0.99% | 6.10 | 1 | 6.18 | 28 | 0.00 |
| 2015-01-30 | 2017 | 461762 | 159 | 2832714 | 6.24 | 6.24 | 6.10 | 6.10 | 0.00 | 0% | 6.10 | 27 | 6.11 | 4 | 0.00 |
| 2015-02-02 | 2017 | 202218 | 95 | 1229918 | 6.19 | 6.19 | 6.06 | 6.06 | 0.04 | -0.66% | 6.05 | 34 | 6.06 | 5 | 0.00 |
| 2015-02-03 | 2017 | 247143 | 96 | 1499012 | 6.09 | 6.10 | 6.04 | 6.05 | 0.01 | -0.17% | 6.05 | 22 | 6.07 | 2 | 0.00 |
| 2015-02-04 | 2017 | 483064 | 106 | 2921632 | 6.10 | 6.10 | 6.03 | 6.03 | 0.02 | -0.33% | 6.03 | 29 | 6.06 | 3 | 0.00 |
| 2015-02-05 | 2017 | 253835 | 76 | 1535423 | 6.10 | 6.10 | 6.03 | 6.04 | 0.01 | 0.17% | 6.04 | 42 | 6.06 | 3 | 0.00 |
| 2015-02-06 | 2017 | 163068 | 68 | 984176 | 6.04 | 6.07 | 6.03 | 6.04 | 0.00 | 0% | 6.04 | 4 | 6.06 | 39 | 0.00 |
| 2015-02-09 | 2017 | 197261 | 82 | 1186596 | 6.03 | 6.03 | 6.01 | 6.01 | 0.03 | -0.5% | 6.01 | 18 | 6.02 | 11 | 0.00 |
| 2015-02-10 | 2017 | 256250 | 114 | 1543220 | 6.00 | 6.06 | 6.00 | 6.01 | 0.00 | 0% | 6.01 | 4 | 6.02 | 3 | 0.00 |
| 2015-02-11 | 2017 | 365285 | 148 | 2199170 | 6.02 | 6.04 | 6.01 | 6.01 | 0.00 | 0% | 6.01 | 48 | 6.04 | 8 | 0.00 |
| 2015-02-12 | 2017 | 246273 | 70 | 1479049 | 6.03 | 6.04 | 5.99 | 5.99 | 0.02 | -0.33% | 5.99 | 3 | 6.03 | 6 | 0.00 |
| 2015-02-13 | 2017 | 249003 | 66 | 1497087 | 6.00 | 6.03 | 6.00 | 6.01 | 0.02 | 0.33% | 6.01 | 27 | 6.02 | 2 | 0.00 |
| 2015-02-24 | 2017 | 377251 | 112 | 2253826 | 5.81 | 6.04 | 5.81 | 5.98 | 0.03 | -0.5% | 5.97 | 18 | 5.98 | 4 | 0.00 |
| 2015-02-25 | 2017 | 115984 | 74 | 694866 | 6.00 | 6.02 | 5.98 | 6.00 | 0.02 | 0.33% | 5.98 | 25 | 6.00 | 5 | 0.00 |
| 2015-02-26 | 2017 | 277265 | 109 | 1658324 | 6.00 | 6.04 | 5.95 | 6.03 | 0.03 | 0.5% | 6.01 | 2 | 6.03 | 6 | 0.00 |
| 2015-03-02 | 2017 | 282965 | 125 | 1692603 | 5.98 | 6.01 | 5.93 | 5.98 | 0.05 | -0.83% | 5.97 | 6 | 5.98 | 1 | 0.00 |
| 2015-03-03 | 2017 | 244497 | 79 | 1463242 | 5.98 | 6.04 | 5.95 | 5.99 | 0.01 | 0.17% | 5.96 | 32 | 5.99 | 37 | 0.00 |
| 2015-03-04 | 2017 | 296026 | 113 | 1764363 | 5.96 | 6.00 | 5.94 | 5.98 | 0.01 | -0.17% | 5.98 | 16 | 5.99 | 10 | 0.00 |
| 2015-03-05 | 2017 | 353147 | 127 | 2095027 | 5.95 | 5.97 | 5.91 | 5.93 | 0.05 | -0.84% | 5.93 | 4 | 5.94 | 1 | 0.00 |
| 2015-03-06 | 2017 | 120714 | 84 | 717877 | 5.92 | 5.99 | 5.92 | 5.98 | 0.05 | 0.84% | 5.96 | 2 | 5.99 | 23 | 0.00 |
| 2015-03-09 | 2017 | 140035 | 78 | 835780 | 5.97 | 6.00 | 5.95 | 5.97 | 0.01 | -0.17% | 5.96 | 5 | 5.97 | 2 | 0.00 |
| 2015-03-10 | 2017 | 315275 | 117 | 1870935 | 5.91 | 5.97 | 5.91 | 5.94 | 0.03 | -0.5% | 5.94 | 2 | 5.96 | 9 | 0.00 |
| 2015-03-11 | 2017 | 348641 | 175 | 2053919 | 5.90 | 5.92 | 5.86 | 5.86 | 0.08 | -1.35% | 5.86 | 15 | 5.90 | 127 | 0.00 |
| 2015-03-12 | 2017 | 318995 | 110 | 1871399 | 5.88 | 5.90 | 5.84 | 5.90 | 0.04 | 0.68% | 5.86 | 9 | 5.90 | 23 | 0.00 |
| 2015-03-13 | 2017 | 399856 | 156 | 2343605 | 5.85 | 5.92 | 5.83 | 5.84 | 0.06 | -1.02% | 5.84 | 409 | 5.85 | 3 | 0.00 |
| 2015-03-16 | 2017 | 354351 | 165 | 2061561 | 5.86 | 5.86 | 5.80 | 5.81 | 0.03 | -0.51% | 5.81 | 17 | 5.82 | 4 | 0.00 |
| 2015-03-17 | 2017 | 450414 | 170 | 2610416 | 5.81 | 5.85 | 5.75 | 5.75 | 0.06 | -1.03% | 5.75 | 41 | 5.81 | 24 | 0.00 |
| 2015-03-18 | 2017 | 283822 | 116 | 1637109 | 5.76 | 5.79 | 5.75 | 5.79 | 0.04 | 0.7% | 5.77 | 12 | 5.79 | 9 | 0.00 |
| 2015-03-19 | 2017 | 484475 | 165 | 2796345 | 5.82 | 5.82 | 5.75 | 5.77 | 0.02 | -0.35% | 5.77 | 2 | 5.78 | 5 | 0.00 |
| 2015-03-20 | 2017 | 517287 | 193 | 2962017 | 5.75 | 5.77 | 5.69 | 5.70 | 0.07 | -1.21% | 5.70 | 391 | 5.72 | 4 | 0.00 |
| 2015-03-23 | 2017 | 273528 | 142 | 1565143 | 5.71 | 5.77 | 5.70 | 5.72 | 0.02 | 0.35% | 5.72 | 10 | 5.73 | 3 | 0.00 |
| 2015-03-24 | 2017 | 347832 | 205 | 1989824 | 5.73 | 5.76 | 5.70 | 5.71 | 0.01 | -0.17% | 5.71 | 19 | 5.72 | 5 | 0.00 |
| 2015-03-25 | 2017 | 204473 | 147 | 1170354 | 5.76 | 5.76 | 5.71 | 5.71 | 0.00 | 0% | 5.71 | 46 | 5.73 | 5 | 0.00 |
| 2015-03-26 | 2017 | 298232 | 151 | 1707648 | 5.70 | 5.75 | 5.70 | 5.72 | 0.01 | 0.18% | 5.71 | 41 | 5.72 | 5 | 0.00 |
| 2015-03-27 | 2017 | 238049 | 148 | 1364840 | 5.71 | 5.75 | 5.71 | 5.73 | 0.01 | 0.17% | 5.72 | 1 | 5.73 | 5 | 0.00 |
| 2015-03-30 | 2017 | 250378 | 171 | 1428358 | 5.76 | 5.76 | 5.65 | 5.65 | 0.08 | -1.4% | 5.65 | 23 | 5.70 | 8 | 0.00 |
| 2015-03-31 | 2017 | 449561 | 197 | 2546855 | 5.68 | 5.74 | 5.62 | 5.62 | 0.03 | -0.53% | 5.62 | 13 | 5.66 | 6 | 0.00 |
| 2015-04-01 | 2017 | 458501 | 163 | 2553995 | 5.62 | 5.64 | 5.54 | 5.55 | 0.07 | -1.25% | 5.55 | 8 | 5.56 | 8 | 0.00 |
| 2015-04-02 | 2017 | 318591 | 141 | 1766631 | 5.55 | 5.58 | 5.51 | 5.53 | 0.02 | -0.36% | 5.53 | 21 | 5.56 | 1 | 0.00 |
| 2015-04-07 | 2017 | 457459 | 153 | 2523468 | 5.54 | 5.55 | 5.50 | 5.52 | 0.01 | -0.18% | 5.52 | 10 | 5.54 | 1 | 0.00 |
| 2015-04-08 | 2017 | 162431 | 124 | 904813 | 5.55 | 5.60 | 5.53 | 5.56 | 0.04 | 0.72% | 5.56 | 1 | 5.57 | 4 | 0.00 |
| 2015-04-09 | 2017 | 261492 | 148 | 1465948 | 5.57 | 5.64 | 5.57 | 5.60 | 0.04 | 0.72% | 5.59 | 3 | 5.60 | 2 | 0.00 |
| 2015-04-10 | 2017 | 184750 | 111 | 1038307 | 5.65 | 5.65 | 5.60 | 5.61 | 0.01 | 0.18% | 5.61 | 14 | 5.63 | 14 | 0.00 |
| 2015-04-13 | 2017 | 144290 | 134 | 810086 | 5.65 | 5.65 | 5.60 | 5.60 | 0.01 | -0.18% | 5.60 | 59 | 5.62 | 5 | 0.00 |
| 2015-04-14 | 2017 | 262500 | 124 | 1473360 | 5.61 | 5.63 | 5.59 | 5.62 | 0.02 | 0.36% | 5.62 | 15 | 5.64 | 5 | 0.00 |
| 2015-04-15 | 2017 | 372943 | 175 | 2100410 | 5.64 | 5.66 | 5.61 | 5.62 | 0.00 | 0% | 5.61 | 3 | 5.62 | 4 | 0.00 |
| 2015-04-16 | 2017 | 198894 | 125 | 1119806 | 5.61 | 5.64 | 5.60 | 5.63 | 0.01 | 0.18% | 5.61 | 7 | 5.63 | 6 | 0.00 |
| 2015-04-17 | 2017 | 524810 | 223 | 2965714 | 5.64 | 5.70 | 5.62 | 5.63 | 0.00 | 0% | 5.63 | 6 | 5.64 | 1 | 0.00 |
| 2015-04-20 | 2017 | 361619 | 172 | 2024862 | 5.63 | 5.64 | 5.56 | 5.60 | 0.03 | -0.53% | 5.57 | 9 | 5.60 | 3 | 0.00 |
| 2015-04-21 | 2017 | 344886 | 165 | 1923941 | 5.58 | 5.60 | 5.57 | 5.58 | 0.02 | -0.36% | 5.57 | 5 | 5.58 | 5 | 0.00 |
| 2015-04-22 | 2017 | 491618 | 180 | 2706729 | 5.57 | 5.58 | 5.44 | 5.47 | 0.11 | -1.97% | 5.45 | 10 | 5.47 | 30 | 0.00 |
| 2015-04-23 | 2017 | 705034 | 184 | 3832390 | 5.47 | 5.49 | 5.38 | 5.42 | 0.05 | -0.91% | 5.44 | 6 | 5.46 | 12 | 0.00 |
| 2015-04-24 | 2017 | 509046 | 251 | 2815618 | 5.42 | 5.58 | 5.42 | 5.56 | 0.14 | 2.58% | 5.55 | 1 | 5.56 | 15 | 0.00 |
| 2015-04-27 | 2017 | 213722 | 112 | 1184486 | 5.56 | 5.59 | 5.51 | 5.53 | 0.03 | -0.54% | 5.53 | 1 | 5.55 | 17 | 0.00 |
| 2015-04-28 | 2017 | 396251 | 157 | 2205661 | 5.53 | 5.59 | 5.53 | 5.56 | 0.03 | 0.54% | 5.56 | 2 | 5.59 | 11 | 0.00 |
| 2015-04-29 | 2017 | 318988 | 176 | 1779008 | 5.56 | 5.60 | 5.53 | 5.58 | 0.02 | 0.36% | 5.57 | 5 | 5.58 | 59 | 0.00 |
| 2015-04-30 | 2017 | 576981 | 237 | 3249051 | 5.57 | 5.65 | 5.57 | 5.65 | 0.07 | 1.25% | 5.65 | 7 | 5.66 | 14 | 0.00 |
| 2015-05-04 | 2017 | 497994 | 145 | 2835532 | 5.66 | 5.72 | 5.66 | 5.66 | 0.01 | 0.18% | 5.65 | 40 | 5.66 | 6 | 0.00 |
| 2015-05-05 | 2017 | 387050 | 128 | 2194641 | 5.70 | 5.70 | 5.64 | 5.64 | 0.02 | -0.35% | 5.64 | 23 | 5.66 | 6 | 0.00 |
| 2015-05-06 | 2017 | 1229880 | 462 | 7097968 | 5.65 | 5.84 | 5.65 | 5.82 | 0.18 | 3.19% | 5.82 | 30 | 5.83 | 14 | 0.00 |
| 2015-05-07 | 2017 | 499992 | 211 | 2889097 | 5.85 | 5.85 | 5.72 | 5.75 | 0.07 | -1.2% | 5.74 | 5 | 5.76 | 3 | 0.00 |
| 2015-05-08 | 2017 | 362546 | 109 | 2074378 | 5.74 | 5.78 | 5.68 | 5.70 | 0.05 | -0.87% | 5.69 | 2 | 5.70 | 13 | 0.00 |
| 2015-05-11 | 2017 | 796943 | 241 | 4509067 | 5.76 | 5.76 | 5.51 | 5.61 | 0.09 | -1.58% | 5.61 | 7 | 5.63 | 3 | 0.00 |
| 2015-05-12 | 2017 | 546681 | 179 | 3102372 | 5.61 | 5.70 | 5.61 | 5.69 | 0.08 | 1.43% | 5.69 | 7 | 5.70 | 64 | 0.00 |
| 2015-05-13 | 2017 | 467533 | 163 | 2598557 | 5.51 | 5.62 | 5.51 | 5.62 | 0.07 | -1.23% | 5.61 | 1 | 5.64 | 9 | 0.00 |
| 2015-05-14 | 2017 | 256996 | 98 | 1439518 | 5.62 | 5.62 | 5.54 | 5.62 | 0.00 | 0% | 5.62 | 4 | 5.64 | 7 | 0.00 |
| 2015-05-15 | 2017 | 496017 | 133 | 2782155 | 5.63 | 5.67 | 5.53 | 5.56 | 0.06 | -1.07% | 5.56 | 11 | 5.58 | 3 | 0.00 |
| 2015-05-18 | 2017 | 480806 | 164 | 2681836 | 5.57 | 5.62 | 5.52 | 5.52 | 0.04 | -0.72% | 5.52 | 5 | 5.56 | 2 | 0.00 |
| 2015-05-19 | 2017 | 275000 | 131 | 1526992 | 5.53 | 5.60 | 5.53 | 5.53 | 0.01 | 0.18% | 5.53 | 15 | 5.60 | 7 | 0.00 |
| 2015-05-20 | 2017 | 598664 | 166 | 3305515 | 5.54 | 5.56 | 5.47 | 5.56 | 0.03 | 0.54% | 5.50 | 2 | 5.56 | 29 | 0.00 |
| 2015-05-21 | 2017 | 391618 | 113 | 2172474 | 5.53 | 5.58 | 5.51 | 5.51 | 0.05 | -0.9% | 5.51 | 32 | 5.52 | 2 | 0.00 |
| 2015-05-22 | 2017 | 402500 | 136 | 2238347 | 5.58 | 5.60 | 5.51 | 5.56 | 0.05 | 0.91% | 5.56 | 2 | 5.57 | 1 | 0.00 |
| 2015-05-25 | 2017 | 478997 | 165 | 2640592 | 5.57 | 5.57 | 5.48 | 5.50 | 0.06 | -1.08% | 5.48 | 5 | 5.50 | 7 | 0.00 |
| 2015-05-26 | 2017 | 358997 | 145 | 1964460 | 5.50 | 5.52 | 5.44 | 5.48 | 0.02 | -0.36% | 5.46 | 5 | 5.48 | 21 | 0.00 |
| 2015-05-27 | 2017 | 367052 | 131 | 2007100 | 5.45 | 5.49 | 5.45 | 5.48 | 0.00 | 0% | 5.47 | 25 | 5.48 | 4 | 0.00 |
| 2015-05-28 | 2017 | 359660 | 90 | 1965470 | 5.49 | 5.50 | 5.43 | 5.45 | 0.03 | -0.55% | 5.45 | 4 | 5.47 | 10 | 0.00 |
| 2015-05-29 | 2017 | 410889 | 120 | 2231066 | 5.41 | 5.45 | 5.41 | 5.43 | 0.02 | -0.37% | 5.43 | 20 | 5.45 | 5 | 0.00 |
| 2015-06-01 | 2017 | 415756 | 95 | 2268475 | 5.45 | 5.49 | 5.43 | 5.48 | 0.05 | 0.92% | 5.48 | 1 | 5.49 | 7 | 0.00 |
| 2015-06-02 | 2017 | 714811 | 142 | 3934662 | 5.55 | 5.55 | 5.48 | 5.53 | 0.05 | 0.91% | 5.53 | 8 | 5.54 | 25 | 0.00 |
| 2015-06-03 | 2017 | 452691 | 107 | 2488049 | 5.53 | 5.54 | 5.47 | 5.47 | 0.06 | -1.08% | 5.47 | 3 | 5.48 | 14 | 0.00 |
| 2015-06-04 | 2017 | 573581 | 170 | 3116705 | 5.46 | 5.49 | 5.40 | 5.40 | 0.07 | -1.28% | 5.40 | 3 | 5.41 | 7 | 0.00 |
| 2015-06-05 | 2017 | 806915 | 195 | 4328634 | 5.39 | 5.45 | 5.33 | 5.34 | 0.06 | -1.11% | 5.34 | 8 | 5.36 | 9 | 0.00 |
| 2015-06-08 | 2017 | 556200 | 107 | 2957907 | 5.45 | 5.45 | 5.29 | 5.29 | 0.05 | -0.94% | 5.29 | 54 | 5.30 | 27 | 0.00 |
| 2015-06-09 | 2017 | 1319080 | 328 | 6502326 | 5.29 | 5.29 | 4.77 | 4.77 | 0.52 | -9.83% | 0.00 | 0 | 4.77 | 39 | 0.00 |
| 2015-06-10 | 2017 | 837500 | 189 | 4070657 | 4.77 | 4.98 | 4.77 | 4.93 | 0.16 | 3.35% | 4.93 | 10 | 4.95 | 5 | 0.00 |
| 2015-06-11 | 2017 | 424000 | 167 | 2099550 | 5.00 | 5.00 | 4.92 | 4.93 | 0.00 | 0% | 4.93 | 4 | 4.94 | 4 | 0.00 |
| 2015-06-12 | 2017 | 384500 | 124 | 1905629 | 4.93 | 4.99 | 4.93 | 4.97 | 0.04 | 0.81% | 4.94 | 13 | 4.97 | 1 | 0.00 |
| 2015-06-15 | 2017 | 281500 | 106 | 1403665 | 5.00 | 5.00 | 4.96 | 5.00 | 0.03 | 0.6% | 4.99 | 5 | 5.00 | 3 | 0.00 |
| 2015-06-16 | 2017 | 557250 | 104 | 2758424 | 4.98 | 4.98 | 4.90 | 4.94 | 0.06 | -1.2% | 4.93 | 10 | 4.94 | 8 | 0.00 |
| 2015-06-17 | 2017 | 314000 | 111 | 1558598 | 4.93 | 5.00 | 4.92 | 4.97 | 0.03 | 0.61% | 4.97 | 8 | 4.98 | 7 | 0.00 |
| 2015-06-18 | 2017 | 211279 | 90 | 1055095 | 4.96 | 5.03 | 4.96 | 5.01 | 0.04 | 0.8% | 5.01 | 4 | 5.02 | 11 | 0.00 |
| 2015-06-22 | 2017 | 488864 | 105 | 2443350 | 5.01 | 5.02 | 4.98 | 5.00 | 0.01 | -0.2% | 5.00 | 6 | 5.02 | 10 | 0.00 |
| 2015-06-23 | 2017 | 194741 | 77 | 983279 | 5.01 | 5.08 | 5.01 | 5.03 | 0.03 | 0.6% | 5.03 | 31 | 5.04 | 7 | 0.00 |
| 2015-06-24 | 2017 | 250007 | 94 | 1259703 | 5.04 | 5.08 | 5.02 | 5.06 | 0.03 | 0.6% | 5.04 | 5 | 5.06 | 12 | 0.00 |
| 2015-06-25 | 2017 | 220752 | 67 | 1114882 | 5.08 | 5.08 | 5.03 | 5.04 | 0.02 | -0.4% | 5.04 | 11 | 5.06 | 17 | 0.00 |
| 2015-06-26 | 2017 | 233500 | 80 | 1176568 | 5.04 | 5.05 | 5.03 | 5.04 | 0.00 | 0% | 5.04 | 10 | 5.05 | 5 | 0.00 |
| 2015-06-29 | 2017 | 453000 | 86 | 2267050 | 5.04 | 5.04 | 4.97 | 4.98 | 0.06 | -1.19% | 4.98 | 4 | 5.00 | 2 | 0.00 |
| 2015-06-30 | 2017 | 271002 | 58 | 1345956 | 4.95 | 4.98 | 4.95 | 4.96 | 0.02 | -0.4% | 4.95 | 22 | 4.96 | 6 | 0.00 |
| 2015-07-01 | 2017 | 238346 | 52 | 1182761 | 4.96 | 5.00 | 4.95 | 4.95 | 0.01 | -0.2% | 4.95 | 51 | 4.99 | 16 | 0.00 |
| 2015-07-02 | 2017 | 295090 | 76 | 1460119 | 4.95 | 4.96 | 4.94 | 4.95 | 0.00 | 0% | 4.95 | 32 | 4.97 | 5 | 0.00 |
| 2015-07-03 | 2017 | 340571 | 99 | 1683928 | 5.00 | 5.00 | 4.92 | 4.98 | 0.03 | 0.61% | 4.94 | 3 | 4.98 | 2 | 0.00 |
| 2015-07-06 | 2017 | 406501 | 77 | 1998799 | 4.96 | 4.96 | 4.80 | 4.88 | 0.10 | -2.01% | 4.88 | 36 | 4.92 | 3 | 0.00 |
| 2015-07-07 | 2017 | 297825 | 62 | 1466087 | 4.88 | 4.96 | 4.88 | 4.93 | 0.05 | 1.02% | 4.93 | 3 | 4.95 | 1 | 0.00 |
| 2015-07-08 | 2017 | 854587 | 156 | 4176561 | 4.92 | 4.93 | 4.81 | 4.89 | 0.04 | -0.81% | 4.89 | 26 | 4.92 | 14 | 0.00 |
| 2015-07-09 | 2017 | 443506 | 101 | 2161751 | 4.89 | 4.91 | 4.85 | 4.88 | 0.01 | -0.2% | 4.88 | 10 | 4.90 | 5 | 0.00 |
| 2015-07-13 | 2017 | 663751 | 92 | 3308091 | 4.90 | 5.00 | 4.90 | 4.97 | 0.09 | 1.84% | 4.96 | 26 | 4.97 | 27 | 0.00 |
| 2015-07-14 | 2017 | 446885 | 142 | 2236566 | 4.97 | 5.04 | 4.97 | 4.99 | 0.02 | 0.4% | 4.99 | 7 | 5.01 | 6 | 0.00 |
| 2015-07-15 | 2017 | 435279 | 83 | 2174500 | 4.99 | 5.02 | 4.98 | 4.98 | 0.01 | -0.2% | 4.98 | 30 | 4.99 | 1 | 0.00 |
| 2015-07-16 | 2017 | 293337 | 67 | 1464724 | 4.98 | 5.02 | 4.98 | 5.00 | 0.02 | 0.4% | 4.98 | 16 | 5.00 | 2 | 0.00 |
| 2015-07-17 | 2017 | 203713 | 57 | 1022681 | 5.05 | 5.08 | 5.00 | 5.01 | 0.01 | 0.2% | 5.01 | 1 | 5.02 | 10 | 0.00 |
| 2015-07-20 | 2017 | 459250 | 67 | 2296838 | 5.01 | 5.03 | 4.96 | 4.96 | 0.05 | -1% | 4.96 | 38 | 4.97 | 10 | 0.00 |
| 2015-07-21 | 2017 | 278500 | 44 | 1385044 | 4.95 | 5.00 | 4.95 | 4.95 | 0.01 | -0.2% | 4.95 | 22 | 4.96 | 1 | 0.00 |
| 2015-07-22 | 2017 | 182382 | 43 | 902203 | 4.94 | 4.96 | 4.94 | 4.94 | 0.01 | -0.2% | 4.93 | 30 | 4.94 | 6 | 0.00 |
| 2015-07-23 | 2017 | 265002 | 75 | 1309618 | 4.94 | 4.99 | 4.92 | 4.92 | 0.02 | -0.4% | 4.92 | 10 | 4.94 | 1 | 0.00 |
| 2015-07-24 | 2017 | 264500 | 43 | 1303708 | 4.92 | 4.96 | 4.92 | 4.93 | 0.01 | 0.2% | 4.93 | 6 | 4.94 | 9 | 0.00 |
| 2015-07-27 | 2017 | 467750 | 103 | 2290909 | 4.93 | 4.96 | 4.85 | 4.87 | 0.06 | -1.22% | 4.87 | 9 | 4.88 | 5 | 0.00 |
| 2015-07-28 | 2017 | 284500 | 87 | 1386778 | 4.85 | 4.95 | 4.85 | 4.86 | 0.01 | -0.21% | 4.86 | 4 | 4.90 | 4 | 0.00 |
| 2015-07-29 | 2017 | 306001 | 60 | 1502364 | 4.86 | 4.94 | 4.86 | 4.89 | 0.03 | 0.62% | 4.89 | 4 | 4.92 | 3 | 0.00 |
| 2015-07-30 | 2017 | 368252 | 64 | 1806820 | 4.90 | 4.94 | 4.89 | 4.90 | 0.01 | 0.2% | 4.90 | 30 | 4.93 | 3 | 0.00 |
| 2015-07-31 | 2017 | 295373 | 84 | 1473980 | 4.90 | 5.00 | 4.90 | 4.94 | 0.04 | 0.82% | 4.94 | 10 | 4.99 | 10 | 0.00 |
| 2015-08-03 | 2017 | 466845 | 75 | 2296236 | 4.94 | 4.95 | 4.90 | 4.91 | 0.03 | -0.61% | 4.91 | 3 | 4.93 | 20 | 0.00 |
| 2015-08-04 | 2017 | 259247 | 65 | 1280170 | 5.00 | 5.00 | 4.91 | 4.91 | 0.00 | 0% | 4.91 | 30 | 4.92 | 4 | 0.00 |
| 2015-08-05 | 2017 | 356016 | 78 | 1768765 | 4.92 | 5.00 | 4.91 | 4.94 | 0.03 | 0.61% | 4.94 | 5 | 4.96 | 10 | 0.00 |
| 2015-08-06 | 2017 | 104604 | 33 | 517190 | 4.96 | 4.98 | 4.93 | 4.94 | 0.00 | 0% | 4.94 | 45 | 4.95 | 1 | 0.00 |
| 2015-08-07 | 2017 | 464999 | 76 | 2312284 | 4.93 | 5.00 | 4.93 | 4.96 | 0.02 | 0.4% | 4.96 | 24 | 4.97 | 7 | 0.00 |
| 2015-08-10 | 2017 | 259159 | 82 | 1306709 | 4.95 | 5.10 | 4.95 | 5.05 | 0.09 | 1.81% | 5.04 | 3 | 5.05 | 11 | 0.00 |
| 2015-08-11 | 2017 | 529011 | 123 | 2686015 | 5.05 | 5.13 | 5.04 | 5.04 | 0.01 | -0.2% | 5.04 | 26 | 5.06 | 7 | 0.00 |
| 2015-08-12 | 2017 | 191718 | 71 | 966401 | 5.00 | 5.09 | 5.00 | 5.08 | 0.04 | 0.79% | 5.07 | 5 | 5.09 | 9 | 0.00 |
| 2015-08-13 | 2017 | 378250 | 104 | 1936173 | 5.10 | 5.14 | 5.09 | 5.11 | 0.03 | 0.59% | 5.11 | 20 | 5.13 | 3 | 0.00 |
| 2015-08-14 | 2017 | 461502 | 115 | 2376859 | 5.14 | 5.17 | 5.12 | 5.15 | 0.04 | 0.78% | 5.14 | 35 | 5.15 | 16 | 0.00 |
| 2015-08-17 | 2017 | 351000 | 62 | 1814699 | 5.17 | 5.20 | 5.15 | 5.17 | 0.02 | 0.39% | 5.17 | 1 | 5.18 | 5 | 0.00 |
| 2015-08-18 | 2017 | 395444 | 107 | 2049237 | 5.20 | 5.20 | 5.17 | 5.18 | 0.01 | 0.19% | 5.17 | 54 | 5.18 | 1 | 0.00 |
| 2015-08-19 | 2017 | 655086 | 184 | 3353713 | 5.17 | 5.18 | 5.08 | 5.10 | 0.08 | -1.54% | 5.10 | 9 | 5.11 | 2 | 0.00 |
| 2015-08-20 | 2017 | 364751 | 207 | 1870855 | 5.07 | 5.20 | 5.07 | 5.20 | 0.10 | 1.96% | 5.17 | 8 | 5.20 | 28 | 0.00 |
| 2015-08-21 | 2017 | 644363 | 232 | 3313220 | 5.14 | 5.17 | 5.11 | 5.11 | 0.09 | -1.73% | 5.11 | 4 | 5.13 | 1 | 0.00 |
| 2015-08-24 | 2017 | 1195552 | 273 | 5911411 | 5.06 | 5.09 | 4.81 | 4.88 | 0.23 | -4.5% | 4.88 | 16 | 4.90 | 8 | 0.00 |
| 2015-08-25 | 2017 | 507233 | 115 | 2456825 | 4.75 | 4.99 | 4.75 | 4.93 | 0.05 | 1.02% | 4.93 | 14 | 4.95 | 8 | 0.00 |
| 2015-08-26 | 2017 | 256500 | 68 | 1268748 | 4.93 | 5.02 | 4.93 | 4.97 | 0.04 | 0.81% | 4.97 | 9 | 5.02 | 5 | 0.00 |
| 2015-08-27 | 2017 | 662857 | 173 | 3347945 | 4.98 | 5.08 | 4.98 | 5.04 | 0.07 | 1.41% | 5.04 | 9 | 5.06 | 6 | 0.00 |
| 2015-08-28 | 2017 | 654750 | 136 | 3362566 | 5.04 | 5.19 | 5.04 | 5.13 | 0.09 | 1.79% | 5.13 | 2 | 5.14 | 10 | 0.00 |
| 2015-08-31 | 2017 | 439770 | 135 | 2293868 | 5.11 | 5.25 | 5.11 | 5.22 | 0.09 | 1.75% | 5.22 | 2 | 5.24 | 13 | 0.00 |
| 2015-09-01 | 2017 | 354904 | 95 | 1858939 | 5.22 | 5.29 | 5.20 | 5.22 | 0.00 | 0% | 5.22 | 5 | 5.24 | 2 | 0.00 |
| 2015-09-02 | 2017 | 455691 | 56 | 2365948 | 5.16 | 5.23 | 5.16 | 5.21 | 0.01 | -0.19% | 5.21 | 20 | 5.25 | 4 | 0.00 |
| 2015-09-03 | 2017 | 419750 | 136 | 2230082 | 5.23 | 5.37 | 5.23 | 5.36 | 0.15 | 2.88% | 5.36 | 4 | 5.37 | 19 | 0.00 |
| 2015-09-04 | 2017 | 490500 | 144 | 2646630 | 5.37 | 5.43 | 5.32 | 5.32 | 0.04 | -0.75% | 5.32 | 18 | 5.35 | 2 | 0.00 |
| 2015-09-07 | 2017 | 386664 | 92 | 2076962 | 5.32 | 5.42 | 5.31 | 5.42 | 0.10 | 1.88% | 5.42 | 1 | 5.44 | 9 | 0.00 |
| 2015-09-08 | 2017 | 320999 | 110 | 1775922 | 5.42 | 5.60 | 5.42 | 5.54 | 0.12 | 2.21% | 5.54 | 23 | 5.55 | 1 | 0.00 |
| 2015-09-09 | 2017 | 206001 | 66 | 1148645 | 5.55 | 5.59 | 5.55 | 5.56 | 0.02 | 0.36% | 5.56 | 14 | 5.59 | 35 | 0.00 |
| 2015-09-10 | 2017 | 387450 | 91 | 2152927 | 5.59 | 5.59 | 5.53 | 5.56 | 0.00 | 0% | 5.56 | 42 | 5.57 | 7 | 0.00 |
| 2015-09-11 | 2017 | 798595 | 131 | 4379340 | 5.54 | 5.59 | 5.41 | 5.46 | 0.10 | -1.8% | 5.44 | 3 | 5.46 | 6 | 0.00 |
| 2015-09-14 | 2017 | 688004 | 95 | 3738680 | 5.50 | 5.50 | 5.40 | 5.40 | 0.06 | -1.1% | 5.40 | 36 | 5.41 | 5 | 0.00 |
| 2015-09-15 | 2017 | 212173 | 60 | 1150667 | 5.38 | 5.55 | 5.38 | 5.38 | 0.02 | -0.37% | 5.38 | 10 | 5.41 | 10 | 0.00 |
| 2015-09-16 | 2017 | 338007 | 50 | 1835347 | 5.39 | 5.47 | 5.38 | 5.38 | 0.00 | 0% | 5.38 | 17 | 5.45 | 15 | 0.00 |
| 2015-09-17 | 2017 | 176501 | 58 | 955314 | 5.40 | 5.50 | 5.39 | 5.41 | 0.03 | 0.56% | 5.41 | 1 | 5.44 | 3 | 0.00 |
| 2015-09-18 | 2017 | 111975 | 50 | 609283 | 5.41 | 5.49 | 5.40 | 5.47 | 0.06 | 1.11% | 5.47 | 1 | 5.49 | 9 | 0.00 |
| 2015-09-21 | 2017 | 341006 | 81 | 1862700 | 5.42 | 5.49 | 5.42 | 5.43 | 0.04 | -0.73% | 5.41 | 25 | 5.43 | 22 | 0.00 |
| 2015-09-22 | 2017 | 240277 | 50 | 1304785 | 5.42 | 5.45 | 5.42 | 5.43 | 0.00 | 0% | 5.43 | 20 | 5.45 | 14 | 0.00 |
| 2015-09-23 | 2017 | 321028 | 60 | 1745410 | 5.41 | 5.46 | 5.41 | 5.42 | 0.01 | -0.18% | 5.42 | 21 | 5.45 | 11 | 0.00 |
| 2015-09-24 | 2017 | 313500 | 60 | 1695072 | 5.42 | 5.45 | 5.38 | 5.40 | 0.02 | -0.37% | 5.39 | 10 | 5.40 | 18 | 0.00 |
| 2015-09-25 | 2017 | 353940 | 71 | 1910678 | 5.40 | 5.44 | 5.32 | 5.32 | 0.08 | -1.48% | 5.32 | 25 | 5.40 | 5 | 0.00 |
| 2015-09-30 | 2017 | 282250 | 86 | 1513485 | 5.32 | 5.40 | 5.32 | 5.40 | 0.08 | 1.5% | 5.40 | 16 | 5.42 | 5 | 0.00 |
| 2015-10-01 | 2017 | 372252 | 60 | 2013694 | 5.40 | 5.45 | 5.38 | 5.40 | 0.00 | 0% | 5.40 | 25 | 5.45 | 24 | 0.00 |
| 2015-10-02 | 2017 | 975916 | 158 | 5271348 | 5.40 | 5.44 | 5.36 | 5.36 | 0.04 | -0.74% | 5.33 | 50 | 5.36 | 1 | 0.00 |
| 2015-10-05 | 2017 | 258805 | 60 | 1400393 | 5.37 | 5.44 | 5.36 | 5.41 | 0.05 | 0.93% | 5.41 | 35 | 5.42 | 9 | 0.00 |
| 2015-10-06 | 2017 | 272832 | 54 | 1485727 | 5.41 | 5.49 | 5.41 | 5.45 | 0.04 | 0.74% | 5.44 | 11 | 5.45 | 3 | 0.00 |
| 2015-10-07 | 2017 | 285261 | 66 | 1559827 | 5.47 | 5.49 | 5.45 | 5.46 | 0.01 | 0.18% | 5.45 | 31 | 5.48 | 3 | 0.00 |
| 2015-10-08 | 2017 | 185454 | 40 | 1009970 | 5.47 | 5.47 | 5.30 | 5.45 | 0.01 | -0.18% | 5.45 | 8 | 5.46 | 5 | 0.00 |
| 2015-10-12 | 2017 | 1779623 | 234 | 9949675 | 5.44 | 5.65 | 5.44 | 5.60 | 0.15 | 2.75% | 5.59 | 57 | 5.60 | 85 | 0.00 |
| 2015-10-13 | 2017 | 1634256 | 483 | 9459541 | 5.62 | 5.90 | 5.62 | 5.82 | 0.22 | 3.93% | 5.81 | 19 | 5.82 | 3 | 0.00 |
| 2015-10-14 | 2017 | 873683 | 190 | 4965108 | 5.80 | 5.82 | 5.63 | 5.63 | 0.19 | -3.26% | 5.63 | 28 | 5.65 | 7 | 0.00 |
| 2015-10-15 | 2017 | 497331 | 85 | 2817490 | 5.63 | 5.70 | 5.63 | 5.65 | 0.02 | 0.36% | 5.65 | 1 | 5.67 | 14 | 0.00 |
| 2015-10-16 | 2017 | 511560 | 71 | 2895838 | 5.70 | 5.70 | 5.65 | 5.65 | 0.00 | 0% | 5.65 | 7 | 5.66 | 8 | 0.00 |
| 2015-10-19 | 2017 | 432083 | 56 | 2445442 | 5.66 | 5.69 | 5.63 | 5.66 | 0.01 | 0.18% | 5.64 | 5 | 5.66 | 23 | 0.00 |
| 2015-10-20 | 2017 | 167000 | 67 | 942328 | 5.66 | 5.69 | 5.64 | 5.64 | 0.02 | -0.35% | 5.64 | 17 | 5.65 | 28 | 0.00 |
| 2015-10-21 | 2017 | 218160 | 57 | 1229232 | 5.69 | 5.69 | 5.62 | 5.63 | 0.01 | -0.18% | 5.63 | 24 | 5.64 | 17 | 0.00 |
| 2015-10-22 | 2017 | 342221 | 61 | 1931305 | 5.63 | 5.66 | 5.63 | 5.64 | 0.01 | 0.18% | 5.58 | 30 | 5.65 | 15 | 0.00 |
| 2015-10-23 | 2017 | 280496 | 60 | 1575371 | 5.65 | 5.67 | 5.51 | 5.61 | 0.03 | -0.53% | 5.61 | 6 | 5.62 | 10 | 0.00 |
| 2015-10-26 | 2017 | 221311 | 45 | 1247408 | 5.62 | 5.67 | 5.62 | 5.62 | 0.01 | 0.18% | 5.62 | 7 | 5.63 | 2 | 0.00 |
| 2015-10-27 | 2017 | 318121 | 73 | 1777040 | 5.60 | 5.61 | 5.57 | 5.58 | 0.04 | -0.71% | 5.58 | 7 | 5.59 | 20 | 0.00 |
| 2015-10-28 | 2017 | 367584 | 78 | 2045051 | 5.57 | 5.62 | 5.56 | 5.62 | 0.04 | 0.72% | 5.56 | 6 | 5.62 | 11 | 0.00 |
| 2015-10-29 | 2017 | 273975 | 62 | 1534660 | 5.65 | 5.65 | 5.58 | 5.58 | 0.04 | -0.71% | 5.58 | 75 | 5.59 | 2 | 0.00 |
| 2015-10-30 | 2017 | 439750 | 91 | 2464833 | 5.56 | 5.66 | 5.56 | 5.66 | 0.08 | 1.43% | 5.56 | 42 | 5.66 | 14 | 0.00 |
| 2015-11-02 | 2017 | 354369 | 46 | 2005697 | 5.60 | 5.68 | 5.60 | 5.66 | 0.00 | 0% | 5.63 | 53 | 5.65 | 10 | 0.00 |
| 2015-11-03 | 2017 | 150692 | 59 | 855837 | 5.69 | 5.70 | 5.67 | 5.68 | 0.02 | 0.35% | 5.67 | 27 | 5.68 | 4 | 0.00 |
| 2015-11-04 | 2017 | 409329 | 136 | 2338243 | 5.70 | 5.75 | 5.67 | 5.74 | 0.06 | 1.06% | 5.74 | 3 | 5.75 | 20 | 0.00 |
| 2015-11-05 | 2017 | 106065 | 56 | 608115 | 5.70 | 5.79 | 5.70 | 5.77 | 0.03 | 0.52% | 5.73 | 4 | 5.77 | 12 | 0.00 |
| 2015-11-06 | 2017 | 496505 | 122 | 2875372 | 5.77 | 5.90 | 5.73 | 5.75 | 0.02 | -0.35% | 5.75 | 29 | 5.77 | 15 | 0.00 |
| 2015-11-09 | 2017 | 131527 | 54 | 747795 | 5.62 | 5.75 | 5.62 | 5.70 | 0.05 | -0.87% | 5.68 | 47 | 5.70 | 3 | 0.00 |
| 2015-11-10 | 2017 | 754000 | 242 | 4299466 | 5.70 | 5.75 | 5.67 | 5.71 | 0.01 | 0.18% | 5.71 | 5 | 5.72 | 30 | 0.00 |
| 2015-11-11 | 2017 | 211006 | 56 | 1204130 | 5.75 | 5.75 | 5.70 | 5.71 | 0.00 | 0% | 5.71 | 8 | 5.72 | 7 | 0.00 |
| 2015-11-12 | 2017 | 272684 | 55 | 1550606 | 5.71 | 5.71 | 5.68 | 5.68 | 0.03 | -0.53% | 5.68 | 22 | 5.69 | 8 | 0.00 |
| 2015-11-13 | 2017 | 307147 | 71 | 1742903 | 5.69 | 5.69 | 5.66 | 5.66 | 0.02 | -0.35% | 5.66 | 17 | 5.67 | 1 | 0.00 |
| 2015-11-16 | 2017 | 342305 | 57 | 1935998 | 5.66 | 5.66 | 5.63 | 5.63 | 0.03 | -0.53% | 5.63 | 47 | 5.68 | 8 | 0.00 |
| 2015-11-17 | 2017 | 143500 | 38 | 809096 | 5.60 | 5.68 | 5.60 | 5.63 | 0.00 | 0% | 5.63 | 5 | 5.65 | 15 | 0.00 |
| 2015-11-18 | 2017 | 251301 | 62 | 1417002 | 5.64 | 5.64 | 5.60 | 5.61 | 0.02 | -0.36% | 5.61 | 7 | 5.63 | 1 | 0.00 |
| 2015-11-19 | 2017 | 624183 | 109 | 3473406 | 5.60 | 5.60 | 5.52 | 5.55 | 0.06 | -1.07% | 5.55 | 16 | 5.56 | 2 | 0.00 |
| 2015-11-20 | 2017 | 416181 | 84 | 2293251 | 5.55 | 5.55 | 5.47 | 5.47 | 0.08 | -1.44% | 5.47 | 39 | 5.49 | 10 | 0.00 |
| 2015-11-23 | 2017 | 489689 | 70 | 2667365 | 5.43 | 5.51 | 5.41 | 5.47 | 0.00 | 0% | 5.44 | 10 | 5.48 | 6 | 0.00 |
| 2015-11-24 | 2017 | 290152 | 88 | 1532358 | 5.46 | 5.46 | 4.96 | 5.30 | 0.17 | -3.11% | 5.21 | 4 | 5.30 | 3 | 0.00 |
| 2015-11-25 | 2017 | 224650 | 48 | 1194950 | 5.26 | 5.39 | 5.26 | 5.26 | 0.04 | -0.75% | 5.29 | 1 | 5.36 | 2 | 0.00 |
| 2015-11-26 | 2017 | 143250 | 44 | 760114 | 5.30 | 5.39 | 5.29 | 5.29 | 0.03 | 0.57% | 5.29 | 5 | 5.30 | 15 | 0.00 |
| 2015-11-27 | 2017 | 119002 | 25 | 629358 | 5.27 | 5.29 | 5.27 | 5.28 | 0.01 | -0.19% | 5.28 | 6 | 5.31 | 1 | 0.00 |
| 2015-11-30 | 2017 | 200520 | 60 | 1056421 | 5.28 | 5.28 | 5.17 | 5.27 | 0.01 | -0.19% | 5.26 | 28 | 5.27 | 4 | 0.00 |
| 2015-12-01 | 2017 | 539750 | 64 | 2836237 | 5.27 | 5.30 | 5.24 | 5.25 | 0.02 | -0.38% | 5.24 | 9 | 5.26 | 4 | 0.00 |
| 2015-12-02 | 2017 | 333508 | 79 | 1741594 | 5.20 | 5.25 | 5.20 | 5.22 | 0.03 | -0.57% | 5.22 | 2 | 5.23 | 3 | 0.00 |
| 2015-12-03 | 2017 | 340130 | 121 | 1769354 | 5.20 | 5.22 | 5.18 | 5.19 | 0.03 | -0.57% | 5.18 | 17 | 5.21 | 1 | 0.00 |
| 2015-12-04 | 2017 | 1133999 | 292 | 5782950 | 5.16 | 5.16 | 5.00 | 5.00 | 0.19 | -3.66% | 5.00 | 48 | 5.01 | 9 | 0.00 |
| 2015-12-07 | 2017 | 993104 | 413 | 4916204 | 4.92 | 5.09 | 4.91 | 4.94 | 0.06 | -1.2% | 4.94 | 19 | 4.97 | 10 | 0.00 |
| 2015-12-08 | 2017 | 780913 | 194 | 3795724 | 4.85 | 4.92 | 4.83 | 4.86 | 0.08 | -1.62% | 4.86 | 5 | 4.90 | 5 | 0.00 |
| 2015-12-09 | 2017 | 898109 | 366 | 4455195 | 4.80 | 5.16 | 4.80 | 5.00 | 0.14 | 2.88% | 5.00 | 10 | 5.02 | 7 | 0.00 |
| 2015-12-10 | 2017 | 756406 | 149 | 3785630 | 5.00 | 5.08 | 4.97 | 4.97 | 0.03 | -0.6% | 4.97 | 25 | 5.00 | 38 | 0.00 |
| 2015-12-11 | 2017 | 339412 | 136 | 1695096 | 4.90 | 5.05 | 4.90 | 5.01 | 0.04 | 0.8% | 4.97 | 45 | 5.01 | 1 | 0.00 |
| 2015-12-14 | 2017 | 824211 | 230 | 4147602 | 5.01 | 5.15 | 4.98 | 5.06 | 0.05 | 1% | 5.06 | 2 | 5.09 | 13 | 0.00 |
| 2015-12-15 | 2017 | 1214413 | 300 | 6188070 | 5.03 | 5.15 | 5.03 | 5.12 | 0.06 | 1.19% | 5.08 | 3 | 5.12 | 7 | 0.00 |
| 2015-12-16 | 2017 | 1061275 | 341 | 5574964 | 5.15 | 5.35 | 5.13 | 5.25 | 0.13 | 2.54% | 5.25 | 5 | 5.29 | 32 | 0.00 |
| 2015-12-30 | 2017 | 1051647 | 253 | 6606721 | 6.20 | 6.39 | 6.20 | 6.28 | 0.00 | 19.62% | 6.28 | 5 | 6.29 | 1 | 0.00 |
| 2015-12-31 | 2017 | 484415 | 175 | 3032454 | 6.26 | 6.30 | 6.23 | 6.26 | 0.02 | -0.32% | 6.26 | 2 | 6.28 | 1 | 0.00 |