千興(2025)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 | 5.32 0 0% | 5.20 -0.12 -2.26% | 5.25 0.05 0.96% | 5.31 0.06 1.14% | 5.26 -0.05 -0.94% | 5.31 0.05 0.95% | 5.27 -0.04 -0.75% | 5.23 -0.04 -0.76% | 5.19 -0.04 -0.76% | 5.11 -0.08 -1.54% | 5.11 0 0% | 5.18 0.07 1.37% | 5.16 -0.02 -0.39% | 5.33 0.17 3.29% | 5.24 -0.09 -1.69% | 5.18 -0.06 -1.15% | 5.20 0.02 0.39% | 5.16 -0.04 -0.77% | 5.20 0.04 0.78% | 5.15 -0.05 -0.96% | 5.21 | |||||||||||
| 2 月 | 5.14 -0.01 -0.19% | 5.14 0 0% | 5.12 -0.02 -0.39% | 5.14 0.02 0.39% | 5.13 -0.01 -0.19% | 5.14 0.01 0.19% | 5.13 -0.01 -0.19% | 5.08 -0.05 -0.97% | 5.09 0.01 0.2% | 5.07 -0.02 -0.39% | 5.07 0 0% | 5.05 -0.02 -0.39% | 5.04 -0.01 -0.2% | 5.07 | ||||||||||||||||||
| 3 月 | 4.98 -0.06 -1.19% | 5.03 0.05 1% | 5.02 -0.01 -0.2% | 5.01 -0.01 -0.2% | 5.00 -0.01 -0.2% | 4.80 -0.2 -4% | 4.81 0.01 0.21% | 4.70 -0.11 -2.29% | 4.51 -0.19 -4.04% | 4.53 0.02 0.44% | 4.53 0 0% | 4.50 -0.03 -0.66% | 4.45 -0.05 -1.11% | 4.70 0.25 5.62% | 4.57 -0.13 -2.77% | 4.62 0.05 1.09% | 4.57 -0.05 -1.08% | 4.56 -0.01 -0.22% | 4.54 -0.02 -0.44% | 4.52 -0.02 -0.44% | 4.36 -0.16 -3.54% | 4.29 -0.07 -1.61% | 4.65 | |||||||||
| 4 月 | 4.37 0.08 1.86% | 4.35 -0.02 -0.46% | 4.30 -0.05 -1.15% | 4.13 -0.17 -3.95% | 4.17 0.04 0.97% | 4.15 -0.02 -0.48% | 4.33 0.18 4.34% | 4.48 0.15 3.46% | 4.40 -0.08 -1.79% | 4.28 -0.12 -2.73% | 4.57 0.29 6.78% | 4.48 -0.09 -1.97% | 4.39 -0.09 -2.01% | 4.33 -0.06 -1.37% | 4.33 0 0% | 4.31 -0.02 -0.46% | 4.32 0.01 0.23% | 4.41 0.09 2.08% | 4.40 -0.01 -0.23% | 4.47 0.07 1.59% | 4.36 | |||||||||||
| 5 月 | 4.49 0.02 0.45% | 4.43 -0.06 -1.34% | 4.74 0.31 7% | 4.83 0.09 1.9% | 4.68 -0.15 -3.11% | 4.38 -0.3 -6.41% | 4.45 0.07 1.6% | 4.38 -0.07 -1.57% | 4.37 -0.01 -0.23% | 4.28 -0.09 -2.06% | 4.22 -0.06 -1.4% | 4.28 0.06 1.42% | 4.26 -0.02 -0.47% | 4.27 0.01 0.23% | 4.28 0.01 0.23% | 4.28 0 0% | 4.29 0.01 0.23% | 4.31 0.02 0.47% | 4.27 -0.04 -0.93% | 4.26 -0.01 -0.23% | 4.37 | |||||||||||
| 6 月 | 4.25 -0.01 -0.23% | 4.24 -0.01 -0.24% | 4.18 -0.06 -1.42% | 4.05 -0.13 -3.11% | 3.98 -0.07 -1.73% | 3.96 -0.02 -0.5% | 3.69 -0.27 -6.82% | 3.76 0.07 1.9% | 3.73 -0.03 -0.8% | 3.75 0.02 0.54% | 3.73 -0.02 -0.53% | 3.60 -0.13 -3.49% | 3.62 0.02 0.56% | 3.62 0 0% | 3.61 -0.01 -0.28% | 3.61 0 0% | 3.55 -0.06 -1.66% | 3.70 0.15 4.23% | 4.05 0.35 9.46% | 4.10 0.05 1.23% | 4.10 0 0% | 3.86 | ||||||||||
| 7 月 | 3.96 -0.14 -3.41% | 3.94 -0.02 -0.51% | 3.91 -0.03 -0.76% | 3.80 -0.11 -2.81% | 3.79 -0.01 -0.26% | 3.80 0.01 0.26% | 3.77 -0.03 -0.79% | 3.72 -0.05 -1.33% | 3.72 0 0% | 3.67 -0.05 -1.34% | 3.60 -0.07 -1.91% | 3.60 0 0% | 3.58 -0.02 -0.56% | 3.59 0.01 0.28% | 3.60 0.01 0.28% | 3.61 0.01 0.28% | 3.59 -0.02 -0.55% | 3.42 -0.17 -4.74% | 3.40 -0.02 -0.58% | 3.22 -0.18 -5.29% | 3.29 0.07 2.17% | 3.23 -0.06 -1.82% | 3.63 | |||||||||
| 8 月 | 3.12 -0.11 -3.41% | 3.10 -0.02 -0.64% | 3.19 0.09 2.9% | 3.06 -0.13 -4.08% | 3.10 0.04 1.31% | 3.26 0.16 5.16% | 3.15 -0.11 -3.37% | 3.10 -0.05 -1.59% | 3.10 0 0% | 3.09 -0.01 -0.32% | 3.08 -0.01 -0.32% | 3.03 -0.05 -1.62% | 2.85 -0.18 -5.94% | 2.95 0.1 3.51% | 2.78 -0.17 -5.76% | 2.54 -0.24 -8.63% | 2.56 0.02 0.79% | 2.77 0.21 8.2% | 2.91 0.14 5.05% | 2.99 0.08 2.75% | 2.95 -0.04 -1.34% | 2.98 | ||||||||||
| 9 月 | 2.91 -0.04 -1.36% | 2.92 0.01 0.34% | 2.97 0.05 1.71% | 2.90 -0.07 -2.36% | 2.91 0.01 0.34% | 2.91 0 0% | 2.94 0.03 1.03% | 2.93 -0.01 -0.34% | 2.91 -0.02 -0.68% | 2.80 -0.11 -3.78% | 2.52 -0.28 -10% | 2.61 0.09 3.57% | 2.65 0.04 1.53% | 2.84 0.19 7.17% | 2.78 -0.06 -2.11% | 2.82 0.04 1.44% | 2.75 -0.07 -2.48% | 2.70 -0.05 -1.82% | 2.73 0.03 1.11% | 2.73 0 0% | 2.81 | |||||||||||
| 10 月 | 2.75 0.02 0.73% | 2.72 -0.03 -1.09% | 2.72 0 0% | 2.73 0.01 0.37% | 2.89 0.16 5.86% | 2.82 -0.07 -2.42% | 3.10 0.28 9.93% | 3.41 0.31 10% | 3.55 0.14 4.11% | 3.49 -0.06 -1.69% | 3.28 -0.21 -6.02% | 3.35 0.07 2.13% | 3.30 -0.05 -1.49% | 3.21 -0.09 -2.73% | 3.21 0 0% | 3.27 0.06 1.87% | 3.04 -0.23 -7.03% | 2.74 -0.3 -9.87% | 2.61 -0.13 -4.74% | 2.87 0.26 9.96% | 2.81 -0.06 -2.09% | 3.03 | ||||||||||
| 11 月 | 2.78 -0.03 -1.07% | 3.00 0.22 7.91% | 2.98 -0.02 -0.67% | 2.96 -0.02 -0.67% | 2.98 0.02 0.68% | 2.85 -0.13 -4.36% | 2.82 -0.03 -1.05% | 2.73 -0.09 -3.19% | 2.77 0.04 1.47% | 2.78 0.01 0.36% | 2.72 -0.06 -2.16% | 2.73 0.01 0.37% | 2.46 -0.27 -9.89% | 2.22 -0.24 -9.76% | 2.00 -0.22 -9.91% | 1.80 -0.2 -10% | 1.62 -0.18 -10% | 1.75 0.13 8.02% | 1.77 0.02 1.14% | 1.80 0.03 1.69% | 1.80 0 0% | 2.4 | ||||||||||
| 12 月 | 1.93 0.13 7.22% | 1.90 -0.03 -1.55% | 1.84 -0.06 -3.16% | 1.82 -0.02 -1.09% | 1.80 -0.02 -1.1% | 1.83 0.03 1.67% | 1.83 0 0% | 1.78 -0.05 -2.73% | 1.87 0.09 5.06% | 1.75 -0.12 -6.42% | 1.80 0.05 2.86% | 1.79 -0.01 -0.56% | 1.80 0.01 0.56% | 1.76 -0.04 -2.22% | 1.80 0.04 2.27% | 1.80 0 0% | 1.88 0.08 4.44% | 2.06 0.18 9.57% | 2.07 0.01 0.49% | 2.02 -0.05 -2.42% | 2.07 0.05 2.48% | 2.10 0.03 1.45% | 2.17 0.07 3.33% | 1.88 |
說明:最高漲幅:10%最低跌幅:-10% 最高價:5.33最低價:1.62平均價:3.64,灰色底表示週末,漲103天(8.13)元,跌173天(-13.44)元,平盤27天
10%=5,9%=1,8%=3,7%=5,6%=2,5%=4,4%=7,3%=6,2%=17,1%=27,0%=53,-0%=2,-1%=3,-2%=4,-3%=7,-4%=8,-5%=11,-6%=16,-7%=31,-8%=33,-9%=58,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015-01-05 | 2025 | 1642200 | 332 | 8742209 | 5.35 | 5.40 | 5.30 | 5.32 | 0.03 | 0% | 5.31 | 223 | 5.32 | 34 | 0.00 |
| 2015-01-06 | 2025 | 2752003 | 490 | 14394195 | 5.30 | 5.30 | 5.20 | 5.20 | 0.12 | -2.26% | 5.20 | 258 | 5.21 | 3 | 0.00 |
| 2015-01-07 | 2025 | 1374354 | 332 | 7234697 | 5.20 | 5.30 | 5.20 | 5.25 | 0.05 | 0.96% | 5.25 | 55 | 5.26 | 10 | 0.00 |
| 2015-01-08 | 2025 | 1190353 | 309 | 6317053 | 5.32 | 5.37 | 5.26 | 5.31 | 0.06 | 1.14% | 5.31 | 38 | 5.32 | 15 | 0.00 |
| 2015-01-09 | 2025 | 834053 | 245 | 4403947 | 5.33 | 5.34 | 5.25 | 5.26 | 0.05 | -0.94% | 5.26 | 36 | 5.28 | 1 | 0.00 |
| 2015-01-12 | 2025 | 919001 | 238 | 4856995 | 5.22 | 5.32 | 5.22 | 5.31 | 0.05 | 0.95% | 5.30 | 218 | 5.31 | 68 | 0.00 |
| 2015-01-13 | 2025 | 2846011 | 495 | 15175415 | 5.33 | 5.37 | 5.27 | 5.27 | 0.04 | -0.75% | 5.27 | 1 | 5.29 | 5 | 0.00 |
| 2015-01-14 | 2025 | 1660445 | 383 | 8678218 | 5.27 | 5.27 | 5.21 | 5.23 | 0.04 | -0.76% | 5.22 | 135 | 5.23 | 13 | 0.00 |
| 2015-01-15 | 2025 | 1451430 | 329 | 7554314 | 5.22 | 5.25 | 5.19 | 5.19 | 0.04 | -0.76% | 5.19 | 168 | 5.20 | 11 | 0.00 |
| 2015-01-16 | 2025 | 1283001 | 351 | 6595285 | 5.19 | 5.20 | 5.10 | 5.11 | 0.08 | -1.54% | 5.11 | 114 | 5.14 | 7 | 0.00 |
| 2015-01-19 | 2025 | 1040934 | 227 | 5336212 | 5.15 | 5.18 | 5.10 | 5.11 | 0.00 | 0% | 5.11 | 94 | 5.12 | 23 | 0.00 |
| 2015-01-20 | 2025 | 971217 | 260 | 4991872 | 5.12 | 5.18 | 5.11 | 5.18 | 0.07 | 1.37% | 5.18 | 12 | 5.19 | 20 | 0.00 |
| 2015-01-21 | 2025 | 892146 | 174 | 4605765 | 5.15 | 5.20 | 5.14 | 5.16 | 0.02 | -0.39% | 5.15 | 35 | 5.16 | 4 | 0.00 |
| 2015-01-22 | 2025 | 3467230 | 792 | 18375769 | 5.16 | 5.35 | 5.16 | 5.33 | 0.17 | 3.29% | 5.33 | 25 | 5.34 | 201 | 0.00 |
| 2015-01-23 | 2025 | 1824481 | 413 | 9626063 | 5.33 | 5.33 | 5.22 | 5.24 | 0.09 | -1.69% | 5.24 | 47 | 5.25 | 8 | 0.00 |
| 2015-01-26 | 2025 | 1227616 | 295 | 6363387 | 5.23 | 5.23 | 5.15 | 5.18 | 0.06 | -1.15% | 5.18 | 15 | 5.19 | 16 | 0.00 |
| 2015-01-27 | 2025 | 1350024 | 313 | 7036634 | 5.20 | 5.26 | 5.18 | 5.20 | 0.02 | 0.39% | 5.20 | 22 | 5.22 | 14 | 0.00 |
| 2015-01-28 | 2025 | 1095977 | 287 | 5650908 | 5.20 | 5.20 | 5.13 | 5.16 | 0.04 | -0.77% | 5.16 | 27 | 5.17 | 34 | 0.00 |
| 2015-01-29 | 2025 | 914356 | 239 | 4737666 | 5.17 | 5.22 | 5.14 | 5.20 | 0.04 | 0.78% | 5.20 | 35 | 5.21 | 108 | 0.00 |
| 2015-01-30 | 2025 | 841068 | 175 | 4346062 | 5.19 | 5.22 | 5.15 | 5.15 | 0.05 | -0.96% | 5.15 | 15 | 5.16 | 20 | 0.00 |
| 2015-02-02 | 2025 | 640084 | 134 | 3294709 | 5.15 | 5.19 | 5.12 | 5.14 | 0.01 | -0.19% | 5.14 | 4 | 5.15 | 13 | 0.00 |
| 2015-02-03 | 2025 | 783077 | 174 | 4026287 | 5.15 | 5.18 | 5.13 | 5.14 | 0.00 | 0% | 5.14 | 10 | 5.15 | 14 | 0.00 |
| 2015-02-04 | 2025 | 856502 | 215 | 4398363 | 5.14 | 5.16 | 5.12 | 5.12 | 0.02 | -0.39% | 5.12 | 60 | 5.13 | 10 | 0.00 |
| 2015-02-05 | 2025 | 470149 | 137 | 2424917 | 5.18 | 5.18 | 5.13 | 5.14 | 0.02 | 0.39% | 5.14 | 28 | 5.15 | 23 | 0.00 |
| 2015-02-06 | 2025 | 523045 | 143 | 2690058 | 5.14 | 5.17 | 5.13 | 5.13 | 0.01 | -0.19% | 5.13 | 1 | 5.16 | 32 | 0.00 |
| 2015-02-09 | 2025 | 597493 | 118 | 3068228 | 5.13 | 5.16 | 5.13 | 5.14 | 0.01 | 0.19% | 5.14 | 4 | 5.15 | 58 | 0.00 |
| 2015-02-10 | 2025 | 499447 | 180 | 2563387 | 5.14 | 5.16 | 5.12 | 5.13 | 0.01 | -0.19% | 5.12 | 60 | 5.13 | 2 | 0.00 |
| 2015-02-11 | 2025 | 1481500 | 309 | 7569262 | 5.12 | 5.15 | 5.08 | 5.08 | 0.05 | -0.97% | 5.08 | 44 | 5.09 | 11 | 0.00 |
| 2015-02-12 | 2025 | 593405 | 141 | 3026068 | 5.09 | 5.14 | 5.08 | 5.09 | 0.01 | 0.2% | 5.09 | 104 | 5.10 | 15 | 0.00 |
| 2015-02-13 | 2025 | 1089042 | 265 | 5548860 | 5.10 | 5.14 | 5.06 | 5.07 | 0.02 | -0.39% | 5.07 | 65 | 5.09 | 5 | 0.00 |
| 2015-02-24 | 2025 | 554121 | 188 | 2809128 | 5.10 | 5.12 | 5.04 | 5.07 | 0.00 | 0% | 5.06 | 2 | 5.07 | 9 | 0.00 |
| 2015-02-25 | 2025 | 569216 | 192 | 2878292 | 5.07 | 5.08 | 5.04 | 5.05 | 0.02 | -0.39% | 5.05 | 104 | 5.06 | 2 | 0.00 |
| 2015-02-26 | 2025 | 660018 | 193 | 3334240 | 5.05 | 5.08 | 5.04 | 5.04 | 0.01 | -0.2% | 5.04 | 46 | 5.06 | 11 | 0.00 |
| 2015-03-02 | 2025 | 1372273 | 355 | 6851689 | 5.04 | 5.04 | 4.96 | 4.98 | 0.06 | -1.19% | 4.97 | 54 | 4.98 | 25 | 0.00 |
| 2015-03-03 | 2025 | 1115100 | 289 | 5648022 | 4.98 | 5.14 | 4.98 | 5.03 | 0.05 | 1% | 5.03 | 30 | 5.05 | 3 | 0.00 |
| 2015-03-04 | 2025 | 950031 | 214 | 4777635 | 5.05 | 5.07 | 5.00 | 5.02 | 0.01 | -0.2% | 5.01 | 25 | 5.02 | 7 | 0.00 |
| 2015-03-05 | 2025 | 871008 | 182 | 4359800 | 5.02 | 5.05 | 4.98 | 5.01 | 0.01 | -0.2% | 5.01 | 9 | 5.02 | 7 | 0.00 |
| 2015-03-06 | 2025 | 1087355 | 204 | 5442341 | 5.04 | 5.04 | 4.99 | 5.00 | 0.01 | -0.2% | 5.00 | 56 | 5.01 | 3 | 0.00 |
| 2015-03-09 | 2025 | 3702760 | 864 | 17779206 | 4.85 | 4.90 | 4.70 | 4.80 | 0.20 | -4% | 4.78 | 34 | 4.80 | 10 | 0.00 |
| 2015-03-10 | 2025 | 1119416 | 330 | 5379878 | 4.80 | 4.87 | 4.78 | 4.81 | 0.01 | 0.21% | 4.81 | 3 | 4.82 | 7 | 0.00 |
| 2015-03-11 | 2025 | 1834053 | 509 | 8643246 | 4.78 | 4.80 | 4.67 | 4.70 | 0.11 | -2.29% | 4.70 | 1 | 4.72 | 1 | 0.00 |
| 2015-03-12 | 2025 | 2576757 | 667 | 11766104 | 4.65 | 4.72 | 4.50 | 4.51 | 0.19 | -4.04% | 4.51 | 31 | 4.55 | 13 | 0.00 |
| 2015-03-13 | 2025 | 1552200 | 394 | 7080901 | 4.51 | 4.61 | 4.51 | 4.53 | 0.02 | 0.44% | 4.53 | 11 | 4.55 | 15 | 0.00 |
| 2015-03-16 | 2025 | 602381 | 229 | 2726690 | 4.51 | 4.58 | 4.51 | 4.53 | 0.00 | 0% | 4.53 | 34 | 4.54 | 24 | 0.00 |
| 2015-03-17 | 2025 | 703026 | 226 | 3178710 | 4.58 | 4.58 | 4.50 | 4.50 | 0.03 | -0.66% | 4.49 | 20 | 4.50 | 9 | 0.00 |
| 2015-03-18 | 2025 | 1405520 | 362 | 6282888 | 4.50 | 4.56 | 4.40 | 4.45 | 0.05 | -1.11% | 4.45 | 177 | 4.46 | 1 | 0.00 |
| 2015-03-19 | 2025 | 2435324 | 682 | 11303408 | 4.45 | 4.75 | 4.45 | 4.70 | 0.25 | 5.62% | 4.69 | 9 | 4.70 | 10 | 0.00 |
| 2015-03-20 | 2025 | 1100043 | 279 | 5069620 | 4.70 | 4.70 | 4.57 | 4.57 | 0.13 | -2.77% | 4.57 | 15 | 4.58 | 4 | 0.00 |
| 2015-03-23 | 2025 | 856010 | 255 | 3972010 | 4.57 | 4.67 | 4.57 | 4.62 | 0.05 | 1.09% | 4.61 | 16 | 4.62 | 2 | 0.00 |
| 2015-03-24 | 2025 | 404000 | 136 | 1854250 | 4.61 | 4.65 | 4.57 | 4.57 | 0.05 | -1.08% | 4.57 | 29 | 4.58 | 50 | 0.00 |
| 2015-03-25 | 2025 | 741036 | 199 | 3387951 | 4.57 | 4.63 | 4.54 | 4.56 | 0.01 | -0.22% | 4.55 | 52 | 4.57 | 2 | 0.00 |
| 2015-03-26 | 2025 | 700120 | 190 | 3187931 | 4.50 | 4.59 | 4.50 | 4.54 | 0.02 | -0.44% | 4.54 | 21 | 4.57 | 25 | 0.00 |
| 2015-03-27 | 2025 | 469047 | 167 | 2128225 | 4.56 | 4.58 | 4.51 | 4.52 | 0.02 | -0.44% | 4.51 | 13 | 4.52 | 2 | 0.00 |
| 2015-03-30 | 2025 | 992048 | 318 | 4396917 | 4.52 | 4.54 | 4.35 | 4.36 | 0.16 | -3.54% | 4.36 | 37 | 4.40 | 19 | 0.00 |
| 2015-03-31 | 2025 | 1471874 | 365 | 6411453 | 4.48 | 4.48 | 4.28 | 4.29 | 0.07 | -1.61% | 4.28 | 49 | 4.29 | 5 | 0.00 |
| 2015-04-01 | 2025 | 1390013 | 352 | 6050973 | 4.26 | 4.44 | 4.25 | 4.37 | 0.08 | 1.86% | 4.36 | 4 | 4.37 | 1 | 0.00 |
| 2015-04-02 | 2025 | 595002 | 174 | 2595088 | 4.33 | 4.42 | 4.33 | 4.35 | 0.02 | -0.46% | 4.34 | 17 | 4.35 | 16 | 0.00 |
| 2015-04-07 | 2025 | 857201 | 313 | 3718218 | 4.38 | 4.38 | 4.30 | 4.30 | 0.05 | -1.15% | 4.30 | 12 | 4.32 | 3 | 0.00 |
| 2015-04-08 | 2025 | 1454781 | 434 | 6106390 | 4.30 | 4.30 | 4.12 | 4.13 | 0.17 | -3.95% | 4.13 | 34 | 4.14 | 5 | 0.00 |
| 2015-04-09 | 2025 | 972667 | 263 | 4086047 | 4.13 | 4.24 | 4.13 | 4.17 | 0.04 | 0.97% | 4.17 | 6 | 4.20 | 1 | 0.00 |
| 2015-04-10 | 2025 | 602561 | 210 | 2522648 | 4.22 | 4.23 | 4.15 | 4.15 | 0.02 | -0.48% | 4.15 | 77 | 4.18 | 12 | 0.00 |
| 2015-04-13 | 2025 | 1173069 | 398 | 5104184 | 4.44 | 4.44 | 4.27 | 4.33 | 0.18 | 4.34% | 4.33 | 1 | 4.35 | 10 | 0.00 |
| 2015-04-14 | 2025 | 1713016 | 441 | 7629246 | 4.33 | 4.50 | 4.33 | 4.48 | 0.15 | 3.46% | 4.47 | 1 | 4.48 | 57 | 0.00 |
| 2015-04-15 | 2025 | 1080316 | 263 | 4821867 | 4.48 | 4.54 | 4.40 | 4.40 | 0.08 | -1.79% | 4.40 | 32 | 4.43 | 1 | 0.00 |
| 2015-04-16 | 2025 | 671676 | 219 | 2939193 | 4.41 | 4.45 | 4.28 | 4.28 | 0.12 | -2.73% | 4.28 | 10 | 4.38 | 2 | 0.00 |
| 2015-04-17 | 2025 | 2678865 | 422 | 12201450 | 4.49 | 4.57 | 4.40 | 4.57 | 0.29 | 6.78% | 4.57 | 2708 | 0.00 | 0 | 0.00 |
| 2015-04-20 | 2025 | 2642630 | 518 | 11981300 | 4.56 | 4.62 | 4.42 | 4.48 | 0.09 | -1.97% | 4.48 | 38 | 4.50 | 12 | 0.00 |
| 2015-04-21 | 2025 | 1218016 | 267 | 5372984 | 4.50 | 4.55 | 4.37 | 4.39 | 0.09 | -2.01% | 4.39 | 3 | 4.40 | 33 | 0.00 |
| 2015-04-22 | 2025 | 444500 | 167 | 1942612 | 4.39 | 4.43 | 4.33 | 4.33 | 0.06 | -1.37% | 4.33 | 58 | 4.38 | 4 | 0.00 |
| 2015-04-23 | 2025 | 705127 | 208 | 3066899 | 4.32 | 4.43 | 4.32 | 4.33 | 0.00 | 0% | 4.33 | 21 | 4.37 | 26 | 0.00 |
| 2015-04-24 | 2025 | 888100 | 265 | 3849995 | 4.39 | 4.39 | 4.31 | 4.31 | 0.02 | -0.46% | 4.31 | 55 | 4.32 | 2 | 0.00 |
| 2015-04-27 | 2025 | 790001 | 220 | 3418574 | 4.33 | 4.36 | 4.30 | 4.32 | 0.01 | 0.23% | 4.31 | 32 | 4.32 | 6 | 0.00 |
| 2015-04-28 | 2025 | 1239930 | 377 | 5483327 | 4.32 | 4.48 | 4.32 | 4.41 | 0.09 | 2.08% | 4.41 | 4 | 4.42 | 19 | 0.00 |
| 2015-04-29 | 2025 | 701450 | 211 | 3088807 | 4.41 | 4.44 | 4.37 | 4.40 | 0.01 | -0.23% | 4.39 | 6 | 4.40 | 176 | 0.00 |
| 2015-04-30 | 2025 | 1237304 | 297 | 5511416 | 4.45 | 4.49 | 4.40 | 4.47 | 0.07 | 1.59% | 4.45 | 16 | 4.47 | 66 | 0.00 |
| 2015-05-04 | 2025 | 908013 | 204 | 4065016 | 4.48 | 4.50 | 4.46 | 4.49 | 0.02 | 0.45% | 4.48 | 18 | 4.49 | 15 | 0.00 |
| 2015-05-05 | 2025 | 611680 | 149 | 2727943 | 4.49 | 4.49 | 4.42 | 4.43 | 0.06 | -1.34% | 4.43 | 1 | 4.44 | 2 | 0.00 |
| 2015-05-06 | 2025 | 5137096 | 989 | 24085095 | 4.47 | 4.74 | 4.43 | 4.74 | 0.31 | 7% | 4.74 | 566 | 0.00 | 0 | 0.00 |
| 2015-05-07 | 2025 | 6957116 | 1392 | 33754426 | 4.77 | 4.96 | 4.72 | 4.83 | 0.09 | 1.9% | 4.81 | 5 | 4.83 | 25 | 0.00 |
| 2015-05-08 | 2025 | 2448003 | 540 | 11574315 | 4.90 | 4.90 | 4.65 | 4.68 | 0.15 | -3.11% | 4.67 | 39 | 4.68 | 7 | 0.00 |
| 2015-05-11 | 2025 | 2041000 | 536 | 9085150 | 4.61 | 4.62 | 4.37 | 4.38 | 0.30 | -6.41% | 4.38 | 47 | 4.39 | 1 | 0.00 |
| 2015-05-12 | 2025 | 901150 | 251 | 3972917 | 4.31 | 4.45 | 4.31 | 4.45 | 0.07 | 1.6% | 4.45 | 46 | 4.46 | 10 | 0.00 |
| 2015-05-13 | 2025 | 487008 | 160 | 2142394 | 4.45 | 4.45 | 4.36 | 4.38 | 0.07 | -1.57% | 4.38 | 38 | 4.43 | 20 | 0.00 |
| 2015-05-14 | 2025 | 964120 | 252 | 4186291 | 4.40 | 4.40 | 4.32 | 4.37 | 0.01 | -0.23% | 4.36 | 14 | 4.37 | 25 | 0.00 |
| 2015-05-15 | 2025 | 702205 | 231 | 3039262 | 4.38 | 4.43 | 4.26 | 4.28 | 0.09 | -2.06% | 4.28 | 12 | 4.29 | 11 | 0.00 |
| 2015-05-18 | 2025 | 660064 | 227 | 2812502 | 4.28 | 4.35 | 4.22 | 4.22 | 0.06 | -1.4% | 4.22 | 114 | 4.23 | 1 | 0.00 |
| 2015-05-19 | 2025 | 473064 | 193 | 2024102 | 4.25 | 4.32 | 4.23 | 4.28 | 0.06 | 1.42% | 4.28 | 10 | 4.30 | 5 | 0.00 |
| 2015-05-20 | 2025 | 684001 | 221 | 2912154 | 4.26 | 4.30 | 4.22 | 4.26 | 0.02 | -0.47% | 4.26 | 20 | 4.27 | 2 | 0.00 |
| 2015-05-21 | 2025 | 833000 | 198 | 3578230 | 4.26 | 4.36 | 4.23 | 4.27 | 0.01 | 0.23% | 4.27 | 41 | 4.30 | 2 | 0.00 |
| 2015-05-22 | 2025 | 566656 | 146 | 2431497 | 4.27 | 4.33 | 4.27 | 4.28 | 0.01 | 0.23% | 4.28 | 75 | 4.29 | 7 | 0.00 |
| 2015-05-25 | 2025 | 475000 | 123 | 2036170 | 4.32 | 4.32 | 4.27 | 4.28 | 0.00 | 0% | 4.28 | 58 | 4.30 | 35 | 0.00 |
| 2015-05-26 | 2025 | 318955 | 96 | 1369405 | 4.28 | 4.32 | 4.27 | 4.29 | 0.01 | 0.23% | 4.29 | 14 | 4.31 | 4 | 0.00 |
| 2015-05-27 | 2025 | 715004 | 191 | 3104006 | 4.26 | 4.42 | 4.26 | 4.31 | 0.02 | 0.47% | 4.31 | 8 | 4.32 | 13 | 0.00 |
| 2015-05-28 | 2025 | 590010 | 168 | 2525422 | 4.32 | 4.32 | 4.27 | 4.27 | 0.04 | -0.93% | 4.26 | 31 | 4.27 | 42 | 0.00 |
| 2015-05-29 | 2025 | 932076 | 205 | 3982428 | 4.28 | 4.34 | 4.21 | 4.26 | 0.01 | -0.23% | 4.26 | 197 | 4.29 | 3 | 0.00 |
| 2015-06-01 | 2025 | 474001 | 104 | 2021534 | 4.30 | 4.30 | 4.23 | 4.25 | 0.01 | -0.23% | 4.24 | 165 | 4.28 | 11 | 0.00 |
| 2015-06-02 | 2025 | 335235 | 108 | 1427335 | 4.25 | 4.30 | 4.24 | 4.24 | 0.01 | -0.24% | 4.24 | 24 | 4.26 | 11 | 0.00 |
| 2015-06-03 | 2025 | 659237 | 219 | 2763650 | 4.23 | 4.26 | 4.13 | 4.18 | 0.06 | -1.42% | 4.17 | 4 | 4.18 | 9 | 0.00 |
| 2015-06-04 | 2025 | 921530 | 245 | 3780766 | 4.18 | 4.20 | 4.04 | 4.05 | 0.13 | -3.11% | 4.05 | 19 | 4.06 | 6 | 0.00 |
| 2015-06-05 | 2025 | 794000 | 242 | 3169480 | 4.00 | 4.09 | 3.95 | 3.98 | 0.07 | -1.73% | 3.98 | 8 | 3.99 | 3 | 0.00 |
| 2015-06-08 | 2025 | 863027 | 172 | 3410016 | 4.00 | 4.00 | 3.91 | 3.96 | 0.02 | -0.5% | 3.96 | 86 | 3.97 | 16 | 0.00 |
| 2015-06-09 | 2025 | 894000 | 247 | 3372680 | 3.96 | 3.96 | 3.66 | 3.69 | 0.27 | -6.82% | 3.68 | 14 | 3.69 | 5 | 0.00 |
| 2015-06-10 | 2025 | 667000 | 165 | 2519510 | 3.70 | 3.84 | 3.70 | 3.76 | 0.07 | 1.9% | 3.76 | 6 | 3.80 | 58 | 0.00 |
| 2015-06-11 | 2025 | 615102 | 156 | 2327224 | 3.88 | 3.88 | 3.73 | 3.73 | 0.03 | -0.8% | 3.73 | 11 | 3.78 | 18 | 0.00 |
| 2015-06-12 | 2025 | 299300 | 121 | 1128394 | 3.76 | 3.83 | 3.70 | 3.75 | 0.02 | 0.54% | 3.75 | 10 | 3.78 | 1 | 0.00 |
| 2015-06-15 | 2025 | 346000 | 90 | 1295450 | 3.75 | 3.80 | 3.73 | 3.73 | 0.02 | -0.53% | 3.73 | 6 | 3.75 | 16 | 0.00 |
| 2015-06-16 | 2025 | 798000 | 218 | 2908200 | 3.71 | 3.75 | 3.56 | 3.60 | 0.13 | -3.49% | 3.60 | 33 | 3.63 | 5 | 0.00 |
| 2015-06-17 | 2025 | 442002 | 163 | 1595656 | 3.60 | 3.70 | 3.57 | 3.62 | 0.02 | 0.56% | 3.62 | 4 | 3.64 | 1 | 0.00 |
| 2015-06-18 | 2025 | 419000 | 135 | 1521120 | 3.64 | 3.66 | 3.61 | 3.62 | 0.00 | 0% | 3.62 | 11 | 3.64 | 4 | 0.00 |
| 2015-06-22 | 2025 | 626407 | 145 | 2266002 | 3.65 | 3.68 | 3.59 | 3.61 | 0.01 | -0.28% | 3.61 | 11 | 3.64 | 12 | 0.00 |
| 2015-06-23 | 2025 | 461232 | 135 | 1668124 | 3.62 | 3.67 | 3.60 | 3.61 | 0.00 | 0% | 3.61 | 5 | 3.62 | 34 | 0.00 |
| 2015-06-24 | 2025 | 448660 | 132 | 1603769 | 3.61 | 3.62 | 3.53 | 3.55 | 0.06 | -1.66% | 3.55 | 8 | 3.56 | 5 | 0.00 |
| 2015-06-25 | 2025 | 1368000 | 300 | 5003850 | 3.55 | 3.74 | 3.55 | 3.70 | 0.15 | 4.23% | 3.68 | 10 | 3.70 | 13 | 0.00 |
| 2015-06-26 | 2025 | 1554127 | 338 | 5927938 | 3.70 | 4.05 | 3.70 | 4.05 | 0.35 | 9.46% | 3.95 | 60 | 4.05 | 2 | 0.00 |
| 2015-06-29 | 2025 | 2533305 | 532 | 10347769 | 4.05 | 4.22 | 3.86 | 4.10 | 0.05 | 1.23% | 4.09 | 20 | 4.10 | 303 | 0.00 |
| 2015-06-30 | 2025 | 774002 | 211 | 3113768 | 4.10 | 4.15 | 3.90 | 4.10 | 0.00 | 0% | 4.09 | 14 | 4.10 | 230 | 0.00 |
| 2015-07-01 | 2025 | 493001 | 150 | 1971093 | 4.09 | 4.09 | 3.95 | 3.96 | 0.14 | -3.41% | 3.96 | 3 | 3.99 | 1 | 0.00 |
| 2015-07-02 | 2025 | 344000 | 106 | 1360990 | 3.96 | 4.02 | 3.91 | 3.94 | 0.02 | -0.51% | 3.92 | 71 | 3.94 | 11 | 0.00 |
| 2015-07-03 | 2025 | 378001 | 131 | 1495263 | 3.98 | 4.00 | 3.90 | 3.91 | 0.03 | -0.76% | 3.91 | 15 | 3.97 | 5 | 0.00 |
| 2015-07-06 | 2025 | 297001 | 99 | 1143403 | 3.86 | 3.95 | 3.80 | 3.80 | 0.11 | -2.81% | 3.80 | 44 | 3.85 | 1 | 0.00 |
| 2015-07-07 | 2025 | 229100 | 92 | 877932 | 3.95 | 3.95 | 3.77 | 3.79 | 0.01 | -0.26% | 3.79 | 3 | 3.85 | 8 | 0.00 |
| 2015-07-08 | 2025 | 815436 | 194 | 3036944 | 3.88 | 3.88 | 3.61 | 3.80 | 0.01 | 0.26% | 3.67 | 7 | 3.80 | 10 | 0.00 |
| 2015-07-09 | 2025 | 492474 | 157 | 1813961 | 3.66 | 3.78 | 3.61 | 3.77 | 0.03 | -0.79% | 3.77 | 39 | 3.78 | 38 | 0.00 |
| 2015-07-13 | 2025 | 550004 | 122 | 2057272 | 3.77 | 3.78 | 3.72 | 3.72 | 0.05 | -1.33% | 3.72 | 40 | 3.75 | 5 | 0.00 |
| 2015-07-14 | 2025 | 417063 | 135 | 1565372 | 3.85 | 3.85 | 3.71 | 3.72 | 0.00 | 0% | 3.72 | 48 | 3.77 | 5 | 0.00 |
| 2015-07-15 | 2025 | 291880 | 85 | 1078627 | 3.72 | 3.72 | 3.66 | 3.67 | 0.05 | -1.34% | 3.67 | 2 | 3.69 | 13 | 0.00 |
| 2015-07-16 | 2025 | 333005 | 109 | 1210435 | 3.67 | 3.68 | 3.60 | 3.60 | 0.07 | -1.91% | 3.60 | 72 | 3.64 | 10 | 0.00 |
| 2015-07-17 | 2025 | 362005 | 127 | 1310535 | 3.62 | 3.66 | 3.60 | 3.60 | 0.00 | 0% | 3.60 | 156 | 3.62 | 4 | 0.00 |
| 2015-07-20 | 2025 | 293001 | 85 | 1055413 | 3.66 | 3.66 | 3.58 | 3.58 | 0.02 | -0.56% | 3.58 | 4 | 3.62 | 10 | 0.00 |
| 2015-07-21 | 2025 | 255157 | 75 | 923696 | 3.60 | 3.65 | 3.59 | 3.59 | 0.01 | 0.28% | 3.59 | 1 | 3.61 | 2 | 0.00 |
| 2015-07-22 | 2025 | 265694 | 65 | 957012 | 3.59 | 3.63 | 3.58 | 3.60 | 0.01 | 0.28% | 3.59 | 10 | 3.60 | 5 | 0.00 |
| 2015-07-23 | 2025 | 262340 | 85 | 942522 | 3.60 | 3.64 | 3.56 | 3.61 | 0.01 | 0.28% | 3.61 | 5 | 3.62 | 50 | 0.00 |
| 2015-07-24 | 2025 | 217002 | 71 | 783036 | 3.64 | 3.65 | 3.59 | 3.59 | 0.02 | -0.55% | 3.59 | 20 | 3.60 | 7 | 0.00 |
| 2015-07-27 | 2025 | 462001 | 138 | 1617023 | 3.59 | 3.63 | 3.27 | 3.42 | 0.17 | -4.74% | 3.36 | 1 | 3.42 | 13 | 0.00 |
| 2015-07-28 | 2025 | 340000 | 109 | 1155490 | 3.40 | 3.43 | 3.37 | 3.40 | 0.02 | -0.58% | 3.40 | 3 | 3.42 | 2 | 0.00 |
| 2015-07-29 | 2025 | 607003 | 171 | 1955099 | 3.40 | 3.43 | 3.06 | 3.22 | 0.18 | -5.29% | 3.20 | 11 | 3.22 | 12 | 0.00 |
| 2015-07-30 | 2025 | 387500 | 130 | 1267359 | 3.28 | 3.35 | 3.21 | 3.29 | 0.07 | 2.17% | 3.24 | 1 | 3.29 | 9 | 0.00 |
| 2015-07-31 | 2025 | 176600 | 69 | 571705 | 3.35 | 3.35 | 3.21 | 3.23 | 0.06 | -1.82% | 3.22 | 5 | 3.24 | 3 | 0.00 |
| 2015-08-03 | 2025 | 294233 | 92 | 923732 | 3.16 | 3.17 | 3.10 | 3.12 | 0.11 | -3.41% | 3.12 | 2 | 3.14 | 20 | 0.00 |
| 2015-08-04 | 2025 | 261098 | 96 | 817564 | 3.12 | 3.17 | 3.10 | 3.10 | 0.02 | -0.64% | 3.10 | 15 | 3.11 | 1 | 0.00 |
| 2015-08-05 | 2025 | 261400 | 78 | 826675 | 3.10 | 3.20 | 3.10 | 3.19 | 0.09 | 2.9% | 3.16 | 17 | 3.19 | 18 | 0.00 |
| 2015-08-06 | 2025 | 332003 | 110 | 1031209 | 3.19 | 3.19 | 3.06 | 3.06 | 0.13 | -4.08% | 3.06 | 36 | 3.11 | 10 | 0.00 |
| 2015-08-07 | 2025 | 190001 | 63 | 585833 | 3.06 | 3.12 | 3.05 | 3.10 | 0.04 | 1.31% | 3.08 | 9 | 3.10 | 13 | 0.00 |
| 2015-08-10 | 2025 | 819232 | 192 | 2650014 | 3.18 | 3.30 | 3.15 | 3.26 | 0.16 | 5.16% | 3.25 | 3 | 3.26 | 8 | 0.00 |
| 2015-08-11 | 2025 | 432231 | 144 | 1382667 | 3.30 | 3.30 | 3.15 | 3.15 | 0.11 | -3.37% | 3.15 | 12 | 3.17 | 1 | 0.00 |
| 2015-08-12 | 2025 | 248004 | 82 | 772822 | 3.15 | 3.16 | 3.08 | 3.10 | 0.05 | -1.59% | 3.10 | 1 | 3.11 | 10 | 0.00 |
| 2015-08-13 | 2025 | 347013 | 79 | 1077059 | 3.12 | 3.12 | 3.08 | 3.10 | 0.00 | 0% | 3.10 | 80 | 3.11 | 1 | 0.00 |
| 2015-08-14 | 2025 | 350001 | 84 | 1085053 | 3.10 | 3.12 | 3.08 | 3.09 | 0.01 | -0.32% | 3.09 | 14 | 3.11 | 1 | 0.00 |
| 2015-08-17 | 2025 | 189100 | 67 | 581078 | 3.09 | 3.11 | 3.03 | 3.08 | 0.01 | -0.32% | 3.07 | 21 | 3.08 | 11 | 0.00 |
| 2015-08-18 | 2025 | 400000 | 132 | 1212560 | 3.08 | 3.08 | 3.00 | 3.03 | 0.05 | -1.62% | 3.02 | 34 | 3.03 | 15 | 0.00 |
| 2015-08-19 | 2025 | 1253004 | 294 | 3572098 | 3.03 | 3.03 | 2.75 | 2.85 | 0.18 | -5.94% | 2.85 | 15 | 2.86 | 4 | 0.00 |
| 2015-08-20 | 2025 | 434001 | 152 | 1258932 | 2.85 | 2.96 | 2.85 | 2.95 | 0.10 | 3.51% | 2.94 | 2 | 2.95 | 3 | 0.00 |
| 2015-08-21 | 2025 | 770042 | 192 | 2169317 | 2.90 | 2.90 | 2.77 | 2.78 | 0.17 | -5.76% | 2.78 | 3 | 2.84 | 4 | 0.00 |
| 2015-08-24 | 2025 | 1940102 | 419 | 4922285 | 2.65 | 2.72 | 2.51 | 2.54 | 0.24 | -8.63% | 2.54 | 9 | 2.55 | 1 | 0.00 |
| 2015-08-25 | 2025 | 710000 | 189 | 1781430 | 2.45 | 2.62 | 2.30 | 2.56 | 0.02 | 0.79% | 2.56 | 25 | 2.57 | 5 | 0.00 |
| 2015-08-26 | 2025 | 667000 | 166 | 1752070 | 2.56 | 2.77 | 2.50 | 2.77 | 0.21 | 8.2% | 2.76 | 3 | 2.77 | 27 | 0.00 |
| 2015-08-27 | 2025 | 1084005 | 300 | 3185003 | 2.85 | 3.02 | 2.80 | 2.91 | 0.14 | 5.05% | 2.91 | 8 | 2.94 | 4 | 0.00 |
| 2015-08-28 | 2025 | 1201104 | 207 | 3588507 | 3.06 | 3.06 | 2.94 | 2.99 | 0.08 | 2.75% | 2.99 | 39 | 3.00 | 181 | 0.00 |
| 2015-08-31 | 2025 | 569134 | 114 | 1679991 | 2.99 | 2.99 | 2.92 | 2.95 | 0.04 | -1.34% | 2.95 | 8 | 2.99 | 26 | 0.00 |
| 2015-09-01 | 2025 | 544104 | 118 | 1590769 | 2.98 | 2.98 | 2.90 | 2.91 | 0.04 | -1.36% | 2.91 | 43 | 2.94 | 15 | 0.00 |
| 2015-09-02 | 2025 | 470001 | 128 | 1348032 | 2.90 | 2.92 | 2.83 | 2.92 | 0.01 | 0.34% | 2.91 | 9 | 2.92 | 1 | 0.00 |
| 2015-09-03 | 2025 | 641004 | 152 | 1896648 | 2.98 | 2.98 | 2.93 | 2.97 | 0.05 | 1.71% | 2.97 | 23 | 2.98 | 76 | 0.00 |
| 2015-09-04 | 2025 | 301100 | 114 | 882723 | 2.93 | 2.98 | 2.90 | 2.90 | 0.07 | -2.36% | 2.90 | 38 | 2.91 | 20 | 0.00 |
| 2015-09-07 | 2025 | 387001 | 85 | 1115972 | 2.81 | 2.92 | 2.81 | 2.91 | 0.01 | 0.34% | 2.89 | 10 | 2.90 | 4 | 0.00 |
| 2015-09-08 | 2025 | 528003 | 118 | 1539866 | 2.97 | 2.97 | 2.90 | 2.91 | 0.00 | 0% | 2.90 | 11 | 2.91 | 30 | 0.00 |
| 2015-09-09 | 2025 | 527052 | 138 | 1552874 | 2.94 | 2.96 | 2.91 | 2.94 | 0.03 | 1.03% | 2.94 | 69 | 2.95 | 3 | 0.00 |
| 2015-09-10 | 2025 | 374144 | 127 | 1091452 | 2.93 | 2.95 | 2.88 | 2.93 | 0.01 | -0.34% | 2.92 | 5 | 2.93 | 58 | 0.00 |
| 2015-09-11 | 2025 | 703103 | 138 | 2036641 | 2.90 | 2.91 | 2.88 | 2.91 | 0.02 | -0.68% | 2.90 | 8 | 2.91 | 6 | 0.00 |
| 2015-09-14 | 2025 | 1135013 | 218 | 3232359 | 2.92 | 2.94 | 2.80 | 2.80 | 0.11 | -3.78% | 2.79 | 22 | 2.80 | 112 | 0.00 |
| 2015-09-15 | 2025 | 2594004 | 514 | 6819102 | 2.80 | 2.80 | 2.52 | 2.52 | 0.28 | -10% | 0.00 | 0 | 2.52 | 323 | 0.00 |
| 2015-09-16 | 2025 | 2606250 | 514 | 6659842 | 2.53 | 2.65 | 2.49 | 2.61 | 0.09 | 3.57% | 2.61 | 23 | 2.62 | 54 | 0.00 |
| 2015-09-17 | 2025 | 969142 | 264 | 2563054 | 2.64 | 2.70 | 2.58 | 2.65 | 0.04 | 1.53% | 2.65 | 47 | 2.66 | 4 | 0.00 |
| 2015-09-18 | 2025 | 1463084 | 374 | 4019944 | 2.65 | 2.88 | 2.63 | 2.84 | 0.19 | 7.17% | 2.84 | 3 | 2.86 | 22 | 0.00 |
| 2015-09-21 | 2025 | 1015000 | 236 | 2814760 | 2.79 | 2.86 | 2.70 | 2.78 | 0.06 | -2.11% | 2.78 | 3 | 2.80 | 9 | 0.00 |
| 2015-09-22 | 2025 | 469571 | 138 | 1321769 | 2.85 | 2.85 | 2.80 | 2.82 | 0.04 | 1.44% | 2.81 | 66 | 2.82 | 9 | 0.00 |
| 2015-09-23 | 2025 | 468001 | 120 | 1294943 | 2.80 | 2.80 | 2.73 | 2.75 | 0.07 | -2.48% | 2.75 | 15 | 2.76 | 7 | 0.00 |
| 2015-09-24 | 2025 | 526000 | 130 | 1440910 | 2.76 | 2.80 | 2.70 | 2.70 | 0.05 | -1.82% | 2.69 | 5 | 2.70 | 1 | 0.00 |
| 2015-09-25 | 2025 | 398000 | 104 | 1085560 | 2.70 | 2.77 | 2.68 | 2.73 | 0.03 | 1.11% | 2.72 | 15 | 2.73 | 8 | 0.00 |
| 2015-09-30 | 2025 | 205003 | 59 | 554849 | 2.70 | 2.73 | 2.68 | 2.73 | 0.00 | 0% | 2.72 | 12 | 2.73 | 5 | 0.00 |
| 2015-10-01 | 2025 | 535058 | 129 | 1472294 | 2.73 | 2.78 | 2.71 | 2.75 | 0.02 | 0.73% | 2.72 | 14 | 2.77 | 79 | 0.00 |
| 2015-10-02 | 2025 | 272000 | 71 | 741040 | 2.72 | 2.75 | 2.71 | 2.72 | 0.03 | -1.09% | 2.71 | 20 | 2.72 | 22 | 0.00 |
| 2015-10-05 | 2025 | 609210 | 122 | 1658540 | 2.70 | 2.75 | 2.69 | 2.72 | 0.00 | 0% | 2.71 | 15 | 2.73 | 2 | 0.00 |
| 2015-10-06 | 2025 | 617050 | 116 | 1683152 | 2.71 | 2.76 | 2.70 | 2.73 | 0.01 | 0.37% | 2.71 | 3 | 2.73 | 8 | 0.00 |
| 2015-10-07 | 2025 | 1908000 | 332 | 5411270 | 2.75 | 2.97 | 2.72 | 2.89 | 0.16 | 5.86% | 2.85 | 20 | 2.89 | 35 | 0.00 |
| 2015-10-08 | 2025 | 1051000 | 242 | 3040520 | 2.89 | 2.95 | 2.82 | 2.82 | 0.07 | -2.42% | 2.82 | 18 | 2.84 | 10 | 0.00 |
| 2015-10-12 | 2025 | 4422002 | 758 | 13416516 | 2.82 | 3.10 | 2.82 | 3.10 | 0.28 | 9.93% | 3.10 | 261 | 0.00 | 0 | 0.00 |
| 2015-10-13 | 2025 | 2192220 | 310 | 7475470 | 3.41 | 3.41 | 3.41 | 3.41 | 0.31 | 10% | 3.41 | 3780 | 0.00 | 0 | 0.00 |
| 2015-10-14 | 2025 | 8510953 | 1418 | 31160003 | 3.75 | 3.75 | 3.45 | 3.55 | 0.14 | 4.11% | 3.55 | 95 | 3.57 | 5 | 0.00 |
| 2015-10-15 | 2025 | 3478088 | 708 | 12069093 | 3.40 | 3.65 | 3.31 | 3.49 | 0.06 | -1.69% | 3.43 | 21 | 3.49 | 4 | 0.00 |
| 2015-10-16 | 2025 | 2968423 | 586 | 9920923 | 3.50 | 3.58 | 3.27 | 3.28 | 0.21 | -6.02% | 3.27 | 71 | 3.28 | 5 | 0.00 |
| 2015-10-19 | 2025 | 1170013 | 267 | 3949304 | 3.49 | 3.49 | 3.30 | 3.35 | 0.07 | 2.13% | 3.34 | 1 | 3.35 | 14 | 0.00 |
| 2015-10-20 | 2025 | 1033011 | 237 | 3408658 | 3.38 | 3.38 | 3.26 | 3.30 | 0.05 | -1.49% | 3.30 | 15 | 3.31 | 21 | 0.00 |
| 2015-10-21 | 2025 | 1355000 | 266 | 4369850 | 3.25 | 3.31 | 3.20 | 3.21 | 0.09 | -2.73% | 3.21 | 18 | 3.22 | 28 | 0.00 |
| 2015-10-22 | 2025 | 729105 | 216 | 2355065 | 3.22 | 3.30 | 3.19 | 3.21 | 0.00 | 0% | 3.21 | 2 | 3.23 | 13 | 0.00 |
| 2015-10-23 | 2025 | 2339005 | 383 | 7574006 | 3.29 | 3.29 | 3.20 | 3.27 | 0.06 | 1.87% | 3.26 | 45 | 3.27 | 181 | 0.00 |
| 2015-10-26 | 2025 | 4810333 | 953 | 14789839 | 3.26 | 3.26 | 2.96 | 3.04 | 0.23 | -7.03% | 3.03 | 54 | 3.04 | 1 | 0.00 |
| 2015-10-27 | 2025 | 1833110 | 363 | 5022717 | 2.74 | 2.74 | 2.74 | 2.74 | 0.30 | -9.87% | 0.00 | 0 | 2.74 | 3203 | 0.00 |
| 2015-10-28 | 2025 | 6187998 | 1081 | 15953199 | 2.54 | 2.69 | 2.51 | 2.61 | 0.13 | -4.74% | 2.61 | 6 | 2.62 | 22 | 0.00 |
| 2015-10-29 | 2025 | 4904164 | 851 | 13451999 | 2.58 | 2.87 | 2.56 | 2.87 | 0.26 | 9.96% | 2.87 | 277 | 0.00 | 0 | 0.00 |
| 2015-10-30 | 2025 | 2131150 | 443 | 5966963 | 2.81 | 2.87 | 2.71 | 2.81 | 0.06 | -2.09% | 2.81 | 10 | 2.82 | 17 | 0.00 |
| 2015-11-02 | 2025 | 1070017 | 209 | 2975374 | 2.80 | 2.83 | 2.72 | 2.78 | 0.03 | -1.07% | 2.77 | 21 | 2.78 | 6 | 0.00 |
| 2015-11-03 | 2025 | 2175007 | 396 | 6313681 | 2.82 | 3.05 | 2.79 | 3.00 | 0.22 | 7.91% | 2.99 | 2 | 3.00 | 19 | 0.00 |
| 2015-11-04 | 2025 | 1736105 | 377 | 5175498 | 3.00 | 3.05 | 2.92 | 2.98 | 0.02 | -0.67% | 2.97 | 15 | 2.98 | 12 | 0.00 |
| 2015-11-05 | 2025 | 831015 | 181 | 2461923 | 2.96 | 3.01 | 2.93 | 2.96 | 0.02 | -0.67% | 2.95 | 76 | 2.96 | 46 | 0.00 |
| 2015-11-06 | 2025 | 857003 | 230 | 2572389 | 2.98 | 3.10 | 2.93 | 2.98 | 0.02 | 0.68% | 2.98 | 41 | 3.00 | 21 | 0.00 |
| 2015-11-09 | 2025 | 1295003 | 251 | 3772886 | 2.98 | 3.00 | 2.85 | 2.85 | 0.13 | -4.36% | 2.85 | 67 | 2.86 | 105 | 0.00 |
| 2015-11-10 | 2025 | 965272 | 193 | 2687558 | 2.83 | 2.88 | 2.70 | 2.82 | 0.03 | -1.05% | 2.81 | 12 | 2.82 | 1 | 0.00 |
| 2015-11-11 | 2025 | 977013 | 204 | 2693193 | 2.79 | 2.82 | 2.71 | 2.73 | 0.09 | -3.19% | 2.72 | 65 | 2.73 | 3 | 0.00 |
| 2015-11-12 | 2025 | 682002 | 180 | 1906334 | 2.75 | 2.84 | 2.75 | 2.77 | 0.04 | 1.47% | 2.77 | 19 | 2.78 | 3 | 0.00 |
| 2015-11-13 | 2025 | 420059 | 133 | 1161276 | 2.71 | 2.84 | 2.71 | 2.78 | 0.01 | 0.36% | 2.76 | 2 | 2.79 | 8 | 0.00 |
| 2015-11-16 | 2025 | 488120 | 109 | 1332758 | 2.76 | 2.76 | 2.66 | 2.72 | 0.06 | -2.16% | 2.72 | 10 | 2.74 | 10 | 0.00 |
| 2015-11-17 | 2025 | 681211 | 151 | 1879136 | 2.74 | 2.80 | 2.73 | 2.73 | 0.01 | 0.37% | 2.73 | 25 | 2.76 | 7 | 0.00 |
| 2015-11-18 | 2025 | 2747013 | 417 | 6757650 | 2.46 | 2.46 | 2.46 | 2.46 | 0.27 | -9.89% | 0.00 | 0 | 2.46 | 3357 | 0.00 |
| 2015-11-19 | 2025 | 470005 | 33 | 1043410 | 2.22 | 2.22 | 2.22 | 2.22 | 0.24 | -9.76% | 0.00 | 0 | 2.22 | 4520 | 0.00 |
| 2015-11-20 | 2025 | 147003 | 17 | 294006 | 2.00 | 2.00 | 2.00 | 2.00 | 0.22 | -9.91% | 0.00 | 0 | 2.00 | 5910 | 0.00 |
| 2015-11-23 | 2025 | 204500 | 28 | 368094 | 1.80 | 1.80 | 1.80 | 1.80 | 0.20 | -10% | 0.00 | 0 | 1.80 | 4913 | 0.00 |
| 2015-11-24 | 2025 | 141178 | 76 | 245858 | 1.72 | 1.76 | 1.72 | 1.62 | 0.04 | -10% | 1.76 | 1 | 1.77 | 10 | 0.00 |
| 2015-11-25 | 2025 | 5135307 | 566 | 7943214 | 1.46 | 1.78 | 1.46 | 1.75 | 0.13 | 8.02% | 1.75 | 3 | 1.78 | 5 | 0.00 |
| 2015-11-26 | 2025 | 1621001 | 247 | 2805971 | 1.60 | 1.92 | 1.58 | 1.77 | 0.02 | 1.14% | 1.75 | 12 | 1.77 | 34 | 0.00 |
| 2015-11-27 | 2025 | 898669 | 150 | 1617809 | 1.78 | 1.83 | 1.75 | 1.80 | 0.03 | 1.69% | 1.80 | 157 | 1.81 | 18 | 0.00 |
| 2015-11-30 | 2025 | 579024 | 102 | 1030978 | 1.80 | 1.80 | 1.71 | 1.80 | 0.00 | 0% | 1.80 | 543 | 1.83 | 30 | 0.00 |
| 2015-12-01 | 2025 | 1039000 | 156 | 2044470 | 1.80 | 1.98 | 1.80 | 1.93 | 0.13 | 7.22% | 1.93 | 10 | 1.97 | 41 | 0.00 |
| 2015-12-02 | 2025 | 442052 | 81 | 854741 | 1.97 | 1.98 | 1.85 | 1.90 | 0.03 | -1.55% | 1.86 | 5 | 1.91 | 10 | 0.00 |
| 2015-12-03 | 2025 | 394000 | 69 | 725990 | 1.85 | 1.89 | 1.82 | 1.84 | 0.06 | -3.16% | 1.84 | 4 | 1.87 | 5 | 0.00 |
| 2015-12-04 | 2025 | 161771 | 71 | 292257 | 1.74 | 1.83 | 1.74 | 1.82 | 0.02 | -1.09% | 1.81 | 21 | 1.83 | 5 | 0.00 |
| 2015-12-07 | 2025 | 364015 | 60 | 653030 | 1.82 | 1.84 | 1.77 | 1.80 | 0.02 | -1.1% | 1.80 | 19 | 1.82 | 4 | 0.00 |
| 2015-12-08 | 2025 | 419133 | 79 | 784243 | 1.91 | 1.91 | 1.81 | 1.83 | 0.03 | 1.67% | 1.83 | 25 | 1.87 | 2 | 0.00 |
| 2015-12-09 | 2025 | 407000 | 68 | 725490 | 1.83 | 1.83 | 1.71 | 1.83 | 0.00 | 0% | 1.81 | 20 | 1.83 | 3 | 0.00 |
| 2015-12-10 | 2025 | 75801 | 21 | 135440 | 1.75 | 1.80 | 1.75 | 1.78 | 0.05 | -2.73% | 1.78 | 6 | 1.79 | 15 | 0.00 |
| 2015-12-11 | 2025 | 367007 | 73 | 690817 | 1.95 | 1.95 | 1.80 | 1.87 | 0.09 | 5.06% | 1.80 | 2 | 1.85 | 3 | 0.00 |
| 2015-12-14 | 2025 | 316110 | 71 | 551842 | 1.75 | 1.85 | 1.69 | 1.75 | 0.12 | -6.42% | 1.75 | 12 | 1.76 | 6 | 0.00 |
| 2015-12-15 | 2025 | 240205 | 50 | 431403 | 1.80 | 1.85 | 1.75 | 1.80 | 0.05 | 2.86% | 1.78 | 30 | 1.80 | 37 | 0.00 |
| 2015-12-16 | 2025 | 176400 | 38 | 310268 | 1.76 | 1.82 | 1.72 | 1.79 | 0.01 | -0.56% | 1.76 | 2 | 1.79 | 8 | 0.00 |
| 2015-12-17 | 2025 | 93212 | 23 | 166610 | 1.76 | 1.80 | 1.74 | 1.80 | 0.01 | 0.56% | 1.78 | 89 | 1.79 | 3 | 0.00 |
| 2015-12-18 | 2025 | 141178 | 76 | 245858 | 1.72 | 1.76 | 1.72 | 1.76 | 0.04 | -2.22% | 1.76 | 1 | 1.77 | 10 | 0.00 |
| 2015-12-21 | 2025 | 427190 | 131 | 754892 | 1.69 | 1.85 | 1.69 | 1.80 | 0.04 | 2.27% | 1.80 | 8 | 1.81 | 5 | 0.00 |
| 2015-12-22 | 2025 | 243581 | 67 | 439512 | 1.80 | 1.85 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 199 | 1.82 | 5 | 0.00 |
| 2015-12-23 | 2025 | 442251 | 85 | 817695 | 1.80 | 1.94 | 1.80 | 1.88 | 0.08 | 4.44% | 1.85 | 45 | 1.88 | 12 | 0.00 |
| 2015-12-24 | 2025 | 1288817 | 233 | 2562479 | 1.95 | 2.06 | 1.94 | 2.06 | 0.18 | 9.57% | 2.06 | 48 | 0.00 | 0 | 0.00 |
| 2015-12-25 | 2025 | 746100 | 235 | 1571677 | 2.03 | 2.24 | 1.99 | 2.07 | 0.01 | 0.49% | 1.98 | 2 | 2.07 | 5 | 0.00 |
| 2015-12-28 | 2025 | 346753 | 76 | 706260 | 2.07 | 2.07 | 2.01 | 2.02 | 0.05 | -2.42% | 2.02 | 99 | 2.05 | 5 | 0.00 |
| 2015-12-29 | 2025 | 341000 | 69 | 710080 | 2.07 | 2.12 | 1.93 | 2.07 | 0.05 | 2.48% | 2.07 | 7 | 2.10 | 7 | 0.00 |
| 2015-12-30 | 2025 | 114000 | 25 | 238260 | 2.01 | 2.10 | 2.01 | 2.10 | 0.03 | 1.45% | 2.09 | 31 | 2.10 | 12 | 0.00 |
| 2015-12-31 | 2025 | 383142 | 60 | 824335 | 2.12 | 2.20 | 2.02 | 2.17 | 0.07 | 3.33% | 2.11 | 5 | 2.16 | 1 | 0.00 |