鈺德(3050)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 7.19 0 0% | 7.05 -0.14 -1.95% | 7.10 0.05 0.71% | 7.17 0.07 0.99% | 7.10 -0.07 -0.98% | 7.08 -0.02 -0.28% | 7.17 0.09 1.27% | 7.06 -0.11 -1.53% | 7.05 -0.01 -0.14% | 6.94 -0.11 -1.56% | 7.01 0.07 1.01% | 7.01 0 0% | 7.01 0 0% | 6.98 -0.03 -0.43% | 6.98 0 0% | 7.00 0.02 0.29% | 7.00 0 0% | 7.05 0.05 0.71% | 7.03 -0.02 -0.28% | 6.98 -0.05 -0.71% | 7.04 | |||||||||||
| 2 月 | 7.02 0.04 0.57% | 7.03 0.01 0.14% | 7.04 0.01 0.14% | 7.02 -0.02 -0.28% | 7.01 -0.01 -0.14% | 7.01 0 0% | 7.01 0 0% | 7.02 0.01 0.14% | 6.97 -0.05 -0.71% | 6.97 0 0% | 6.99 0.02 0.29% | 6.95 -0.04 -0.57% | 7.00 0.05 0.72% | 6.99 | ||||||||||||||||||
| 3 月 | 6.97 -0.03 -0.43% | 6.99 0.02 0.29% | 7.01 0.02 0.29% | 7.00 -0.01 -0.14% | 6.95 -0.05 -0.71% | 6.95 0 0% | 6.91 -0.04 -0.58% | 6.93 0.02 0.29% | 6.96 0.03 0.43% | 7.12 0.16 2.3% | 7.24 0.12 1.69% | 7.13 -0.11 -1.52% | 7.08 -0.05 -0.7% | 7.07 -0.01 -0.14% | 7.03 -0.04 -0.57% | 7.00 -0.03 -0.43% | 6.95 -0.05 -0.71% | 6.90 -0.05 -0.72% | 6.96 0.06 0.87% | 6.97 0.01 0.14% | 6.90 -0.07 -1% | 6.85 -0.05 -0.72% | 7 | |||||||||
| 4 月 | 6.70 -0.15 -2.19% | 6.55 -0.15 -2.24% | 6.52 -0.03 -0.46% | 6.55 0.03 0.46% | 6.63 0.08 1.22% | 6.60 -0.03 -0.45% | 6.63 0.03 0.45% | 6.63 0 0% | 6.98 0.35 5.28% | 6.82 -0.16 -2.29% | 6.90 0.08 1.17% | 6.81 -0.09 -1.3% | 6.65 -0.16 -2.35% | 6.62 -0.03 -0.45% | 6.69 0.07 1.06% | 6.66 -0.03 -0.45% | 6.60 -0.06 -0.9% | 6.60 0 0% | 6.56 -0.04 -0.61% | 6.63 0.07 1.07% | 6.66 | |||||||||||
| 5 月 | 6.56 -0.07 -1.06% | 6.47 -0.09 -1.37% | 6.52 0.05 0.77% | 6.47 -0.05 -0.77% | 6.49 0.02 0.31% | 6.94 0.45 6.93% | 6.74 -0.2 -2.88% | 6.80 0.06 0.89% | 6.92 0.12 1.76% | 7.12 0.2 2.89% | 7.21 0.09 1.26% | 7.14 -0.07 -0.97% | 7.15 0.01 0.14% | 7.10 -0.05 -0.7% | 7.10 0 0% | 7.15 0.05 0.7% | 7.13 -0.02 -0.28% | 7.14 0.01 0.14% | 7.13 -0.01 -0.14% | 7.14 0.01 0.14% | 6.97 | |||||||||||
| 6 月 | 7.22 0.08 1.12% | 7.23 0.01 0.14% | 7.43 0.2 2.77% | 7.21 -0.22 -2.96% | 7.24 0.03 0.42% | 7.30 0.06 0.83% | 7.00 -0.3 -4.11% | 7.20 0.2 2.86% | 7.28 0.08 1.11% | 7.15 -0.13 -1.79% | 7.23 0.08 1.12% | 7.11 -0.12 -1.66% | 7.19 0.08 1.13% | 7.23 0.04 0.56% | 7.40 0.17 2.35% | 7.49 0.09 1.22% | 7.53 0.04 0.53% | 7.60 0.07 0.93% | 7.60 0 0% | 7.52 -0.08 -1.05% | 7.35 -0.17 -2.26% | 7.32 | ||||||||||
| 7 月 | 7.36 0.01 0.14% | 7.20 -0.16 -2.17% | 7.12 -0.08 -1.11% | 7.02 -0.1 -1.4% | 6.97 -0.05 -0.71% | 6.65 -0.32 -4.59% | 6.63 -0.02 -0.3% | 6.70 0.07 1.06% | 6.67 -0.03 -0.45% | 6.64 -0.03 -0.45% | 6.58 -0.06 -0.9% | 6.53 -0.05 -0.76% | 6.37 -0.16 -2.45% | 6.45 0.08 1.26% | 6.75 0.3 4.65% | 6.69 -0.06 -0.89% | 6.67 -0.02 -0.3% | 6.61 -0.06 -0.9% | 6.66 0.05 0.76% | 6.53 -0.13 -1.95% | 6.65 0.12 1.84% | 6.65 0 0% | 6.72 | |||||||||
| 8 月 | 6.64 -0.01 -0.15% | 6.51 -0.13 -1.96% | 6.64 0.13 2% | 6.59 -0.05 -0.75% | 6.58 -0.01 -0.15% | 6.60 0.02 0.3% | 6.60 0 0% | 6.80 0.2 3.03% | 6.71 -0.09 -1.32% | 6.63 -0.08 -1.19% | 7.29 0.66 9.95% | 7.25 -0.04 -0.55% | 7.15 -0.1 -1.38% | 7.60 0.45 6.29% | 7.43 -0.17 -2.24% | 6.92 -0.51 -6.86% | 6.97 0.05 0.72% | 7.22 0.25 3.59% | 7.42 0.2 2.77% | 7.74 0.32 4.31% | 7.90 0.16 2.07% | 7.05 | ||||||||||
| 9 月 | 7.91 0.01 0.13% | 8.06 0.15 1.9% | 8.05 -0.01 -0.12% | 8.05 0 0% | 8.40 0.35 4.35% | 8.31 -0.09 -1.07% | 8.33 0.02 0.24% | 7.95 -0.38 -4.56% | 8.01 0.06 0.75% | 7.85 -0.16 -2% | 7.89 0.04 0.51% | 7.92 0.03 0.38% | 7.83 -0.09 -1.14% | 7.83 0 0% | 7.82 -0.01 -0.13% | 7.83 0.01 0.13% | 7.70 -0.13 -1.66% | 7.30 -0.4 -5.19% | 7.34 0.04 0.55% | 7.35 0.01 0.14% | 7.87 | |||||||||||
| 10 月 | 7.54 0.19 2.59% | 7.53 -0.01 -0.13% | 7.59 0.06 0.8% | 7.59 0 0% | 7.59 0 0% | 7.48 -0.11 -1.45% | 7.47 -0.01 -0.13% | 7.55 0.08 1.07% | 7.58 0.03 0.4% | 7.61 0.03 0.4% | 7.60 -0.01 -0.13% | 7.60 0 0% | 7.55 -0.05 -0.66% | 7.61 0.06 0.79% | 7.60 -0.01 -0.13% | 7.72 0.12 1.58% | 7.69 -0.03 -0.39% | 7.75 0.06 0.78% | 7.91 0.16 2.06% | 7.84 -0.07 -0.88% | 7.85 0.01 0.13% | 7.63 | ||||||||||
| 11 月 | 7.82 -0.03 -0.38% | 7.81 -0.01 -0.13% | 7.94 0.13 1.66% | 7.91 -0.03 -0.38% | 7.90 -0.01 -0.13% | 7.97 0.07 0.89% | 8.00 0.03 0.38% | 8.19 0.19 2.38% | 8.30 0.11 1.34% | 8.36 0.06 0.72% | 8.45 0.09 1.08% | 9.07 0.62 7.34% | 9.00 -0.07 -0.77% | 9.30 0.3 3.33% | 9.77 0.47 5.05% | 9.85 0.08 0.82% | 9.60 -0.25 -2.54% | 9.58 -0.02 -0.21% | 9.11 -0.47 -4.91% | 8.80 -0.31 -3.4% | 8.53 -0.27 -3.07% | 8.64 | ||||||||||
| 12 月 | 8.66 0.13 1.52% | 8.94 0.28 3.23% | 8.75 -0.19 -2.13% | 8.70 -0.05 -0.57% | 8.66 -0.04 -0.46% | 8.39 -0.27 -3.12% | 8.30 -0.09 -1.07% | 8.30 0 0% | 8.49 0.19 2.29% | 9.33 0.84 9.89% | 8.86 -0.47 -5.04% | 8.80 -0.06 -0.68% | 8.81 0.01 0.11% | 8.76 -0.05 -0.57% | 8.70 -0.06 -0.68% | 8.58 -0.12 -1.38% | 8.45 -0.13 -1.52% | 8.33 -0.12 -1.42% | 8.44 0.11 1.32% | 8.50 0.06 0.71% | 8.50 0 0% | 8.52 0.02 0.24% | 8.52 0 0% | 8.65 |
說明:最高漲幅:9.95%最低跌幅:-6.86% 最高價:9.85最低價:6.37平均價:7.39,灰色底表示週末,漲137天(16.64)元,跌140天(-13.04)元,平盤26天
10%=4,7%=3,6%=1,5%=3,4%=4,3%=9,2%=19,1%=57,0%=63,-0%=1,-1%=2,-2%=5,-3%=7,-4%=22,-5%=49,-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 | 3050 | 763020 | 252 | 5399622 | 6.92 | 7.27 | 6.92 | 7.19 | 0.30 | 0% | 7.14 | 1 | 7.19 | 9 | 0.00 |
| 2015-01-06 | 3050 | 614003 | 197 | 4314721 | 7.15 | 7.15 | 6.96 | 7.05 | 0.14 | -1.95% | 7.05 | 5 | 7.06 | 24 | 0.00 |
| 2015-01-07 | 3050 | 463004 | 131 | 3274948 | 7.05 | 7.16 | 6.96 | 7.10 | 0.05 | 0.71% | 7.10 | 1 | 7.12 | 14 | 0.00 |
| 2015-01-08 | 3050 | 419251 | 111 | 2991646 | 7.15 | 7.24 | 7.06 | 7.17 | 0.07 | 0.99% | 7.16 | 10 | 7.17 | 5 | 0.00 |
| 2015-01-09 | 3050 | 385342 | 82 | 2755451 | 7.18 | 7.23 | 7.10 | 7.10 | 0.07 | -0.98% | 7.10 | 21 | 7.17 | 6 | 0.00 |
| 2015-01-12 | 3050 | 244004 | 64 | 1734418 | 7.06 | 7.14 | 7.06 | 7.08 | 0.02 | -0.28% | 7.08 | 3 | 7.09 | 4 | 0.00 |
| 2015-01-13 | 3050 | 466671 | 115 | 3341236 | 7.10 | 7.24 | 7.06 | 7.17 | 0.09 | 1.27% | 7.16 | 20 | 7.17 | 8 | 0.00 |
| 2015-01-14 | 3050 | 352903 | 110 | 2496704 | 7.13 | 7.18 | 7.01 | 7.06 | 0.11 | -1.53% | 7.05 | 1 | 7.06 | 12 | 0.00 |
| 2015-01-15 | 3050 | 267003 | 77 | 1876071 | 7.10 | 7.10 | 6.97 | 7.05 | 0.01 | -0.14% | 7.05 | 4 | 7.06 | 5 | 0.00 |
| 2015-01-16 | 3050 | 356269 | 122 | 2480935 | 7.05 | 7.09 | 6.88 | 6.94 | 0.11 | -1.56% | 6.93 | 10 | 6.94 | 3 | 0.00 |
| 2015-01-19 | 3050 | 182856 | 91 | 1277292 | 6.96 | 7.12 | 6.90 | 7.01 | 0.07 | 1.01% | 7.01 | 9 | 7.02 | 61 | 0.00 |
| 2015-01-20 | 3050 | 368046 | 125 | 2574882 | 7.04 | 7.04 | 6.92 | 7.01 | 0.00 | 0% | 7.01 | 7 | 7.02 | 13 | 0.00 |
| 2015-01-21 | 3050 | 510011 | 130 | 3599887 | 6.97 | 7.10 | 6.97 | 7.01 | 0.00 | 0% | 7.01 | 13 | 7.04 | 5 | 0.00 |
| 2015-01-22 | 3050 | 338934 | 105 | 2380655 | 7.09 | 7.09 | 6.98 | 6.98 | 0.03 | -0.43% | 6.98 | 20 | 7.00 | 20 | 0.00 |
| 2015-01-23 | 3050 | 194610 | 60 | 1358994 | 7.00 | 7.04 | 6.95 | 6.98 | 0.00 | 0% | 6.96 | 1 | 6.98 | 2 | 0.00 |
| 2015-01-26 | 3050 | 728003 | 54 | 5100991 | 7.00 | 7.08 | 6.98 | 7.00 | 0.02 | 0.29% | 7.00 | 5 | 7.01 | 2 | 0.00 |
| 2015-01-27 | 3050 | 221998 | 65 | 1556477 | 7.05 | 7.08 | 6.98 | 7.00 | 0.00 | 0% | 7.00 | 1 | 7.02 | 10 | 0.00 |
| 2015-01-28 | 3050 | 792861 | 156 | 5616739 | 7.01 | 7.15 | 7.00 | 7.05 | 0.05 | 0.71% | 7.05 | 2 | 7.10 | 12 | 0.00 |
| 2015-01-29 | 3050 | 409170 | 66 | 2892196 | 7.16 | 7.16 | 7.01 | 7.03 | 0.02 | -0.28% | 7.03 | 2 | 7.05 | 11 | 0.00 |
| 2015-01-30 | 3050 | 216270 | 48 | 1519720 | 7.03 | 7.06 | 6.98 | 6.98 | 0.05 | -0.71% | 6.98 | 47 | 7.04 | 2 | 0.00 |
| 2015-02-02 | 3050 | 642881 | 99 | 4536166 | 7.03 | 7.11 | 6.98 | 7.02 | 0.04 | 0.57% | 7.02 | 7 | 7.04 | 4 | 0.00 |
| 2015-02-03 | 3050 | 309706 | 70 | 2196073 | 7.10 | 7.12 | 7.02 | 7.03 | 0.01 | 0.14% | 7.03 | 12 | 7.06 | 18 | 0.00 |
| 2015-02-04 | 3050 | 380003 | 90 | 2693421 | 7.10 | 7.11 | 7.04 | 7.04 | 0.01 | 0.14% | 7.04 | 7 | 7.10 | 17 | 0.00 |
| 2015-02-05 | 3050 | 377990 | 78 | 2669289 | 7.10 | 7.11 | 7.02 | 7.02 | 0.02 | -0.28% | 7.02 | 23 | 7.04 | 15 | 0.00 |
| 2015-02-06 | 3050 | 271135 | 62 | 1910406 | 7.10 | 7.10 | 7.01 | 7.01 | 0.01 | -0.14% | 7.01 | 29 | 7.07 | 16 | 0.00 |
| 2015-02-09 | 3050 | 89405 | 27 | 627885 | 7.06 | 7.06 | 7.00 | 7.01 | 0.00 | 0% | 7.01 | 15 | 7.03 | 5 | 0.00 |
| 2015-02-10 | 3050 | 104003 | 52 | 730771 | 7.09 | 7.09 | 7.01 | 7.01 | 0.00 | 0% | 7.01 | 1 | 7.04 | 10 | 0.00 |
| 2015-02-11 | 3050 | 181036 | 98 | 1276022 | 7.08 | 7.08 | 7.02 | 7.02 | 0.01 | 0.14% | 7.02 | 5 | 7.03 | 5 | 0.00 |
| 2015-02-12 | 3050 | 119410 | 46 | 836835 | 7.06 | 7.07 | 6.97 | 6.97 | 0.05 | -0.71% | 6.97 | 2 | 7.05 | 7 | 0.00 |
| 2015-02-13 | 3050 | 164001 | 45 | 1149557 | 7.01 | 7.05 | 6.97 | 6.97 | 0.00 | 0% | 6.97 | 21 | 7.02 | 10 | 0.00 |
| 2015-02-24 | 3050 | 140047 | 69 | 981268 | 7.02 | 7.05 | 6.99 | 6.99 | 0.02 | 0.29% | 6.98 | 18 | 6.99 | 30 | 0.00 |
| 2015-02-25 | 3050 | 169007 | 45 | 1180699 | 7.00 | 7.00 | 6.95 | 6.95 | 0.04 | -0.57% | 6.95 | 2 | 6.98 | 3 | 0.00 |
| 2015-02-26 | 3050 | 131010 | 59 | 918020 | 6.98 | 7.05 | 6.96 | 7.00 | 0.05 | 0.72% | 7.01 | 10 | 7.04 | 2 | 0.00 |
| 2015-03-02 | 3050 | 371048 | 115 | 2608356 | 7.06 | 7.06 | 6.95 | 6.97 | 0.03 | -0.43% | 6.96 | 5 | 6.97 | 43 | 0.00 |
| 2015-03-03 | 3050 | 183011 | 72 | 1285317 | 7.04 | 7.08 | 6.98 | 6.99 | 0.02 | 0.29% | 6.99 | 9 | 7.03 | 7 | 0.00 |
| 2015-03-04 | 3050 | 249734 | 103 | 1744648 | 7.01 | 7.01 | 6.91 | 7.01 | 0.02 | 0.29% | 6.96 | 2 | 7.01 | 23 | 0.00 |
| 2015-03-05 | 3050 | 254017 | 74 | 1778529 | 7.01 | 7.03 | 6.97 | 7.00 | 0.01 | -0.14% | 6.99 | 2 | 7.00 | 2 | 0.00 |
| 2015-03-06 | 3050 | 182021 | 111 | 1270598 | 7.01 | 7.04 | 6.90 | 6.95 | 0.05 | -0.71% | 6.99 | 1 | 7.00 | 9 | 0.00 |
| 2015-03-09 | 3050 | 221362 | 114 | 1543606 | 6.99 | 7.02 | 6.93 | 6.95 | 0.00 | 0% | 6.95 | 6 | 6.99 | 10 | 0.00 |
| 2015-03-10 | 3050 | 222900 | 84 | 1545752 | 6.95 | 7.00 | 6.88 | 6.91 | 0.04 | -0.58% | 6.91 | 4 | 6.94 | 5 | 0.00 |
| 2015-03-11 | 3050 | 293351 | 168 | 2038318 | 6.96 | 6.99 | 6.92 | 6.93 | 0.02 | 0.29% | 6.93 | 8 | 6.97 | 20 | 0.00 |
| 2015-03-12 | 3050 | 202429 | 117 | 1409909 | 6.97 | 7.03 | 6.93 | 6.96 | 0.03 | 0.43% | 6.96 | 1 | 6.97 | 2 | 0.00 |
| 2015-03-13 | 3050 | 698833 | 265 | 4946797 | 7.00 | 7.15 | 7.00 | 7.12 | 0.16 | 2.3% | 7.07 | 7 | 7.12 | 1 | 0.00 |
| 2015-03-16 | 3050 | 984371 | 329 | 7116819 | 7.10 | 7.32 | 7.10 | 7.24 | 0.12 | 1.69% | 7.21 | 3 | 7.24 | 17 | 0.00 |
| 2015-03-17 | 3050 | 378164 | 150 | 2714350 | 7.27 | 7.27 | 7.13 | 7.13 | 0.11 | -1.52% | 7.13 | 7 | 7.18 | 1 | 0.00 |
| 2015-03-18 | 3050 | 408007 | 154 | 2904699 | 7.18 | 7.18 | 7.08 | 7.08 | 0.05 | -0.7% | 7.08 | 1 | 7.11 | 30 | 0.00 |
| 2015-03-19 | 3050 | 296030 | 131 | 2104138 | 7.13 | 7.16 | 7.07 | 7.07 | 0.01 | -0.14% | 7.07 | 7 | 7.09 | 1 | 0.00 |
| 2015-03-20 | 3050 | 381251 | 137 | 2689849 | 7.04 | 7.08 | 7.02 | 7.03 | 0.04 | -0.57% | 7.03 | 5 | 7.07 | 9 | 0.00 |
| 2015-03-23 | 3050 | 266038 | 97 | 1865026 | 7.09 | 7.09 | 6.98 | 7.00 | 0.03 | -0.43% | 6.99 | 10 | 7.00 | 2 | 0.00 |
| 2015-03-24 | 3050 | 171195 | 88 | 1196093 | 7.00 | 7.06 | 6.94 | 6.95 | 0.05 | -0.71% | 6.95 | 12 | 7.00 | 20 | 0.00 |
| 2015-03-25 | 3050 | 219377 | 124 | 1521856 | 6.95 | 7.00 | 6.90 | 6.90 | 0.05 | -0.72% | 6.88 | 2 | 6.96 | 1 | 0.00 |
| 2015-03-26 | 3050 | 440043 | 116 | 3041091 | 6.88 | 6.96 | 6.82 | 6.96 | 0.06 | 0.87% | 6.90 | 11 | 6.96 | 4 | 0.00 |
| 2015-03-27 | 3050 | 238245 | 135 | 1662924 | 6.97 | 7.03 | 6.90 | 6.97 | 0.01 | 0.14% | 6.91 | 1 | 6.97 | 7 | 0.00 |
| 2015-03-30 | 3050 | 204689 | 137 | 1427352 | 6.97 | 7.02 | 6.82 | 6.90 | 0.07 | -1% | 6.88 | 3 | 6.90 | 5 | 0.00 |
| 2015-03-31 | 3050 | 86035 | 70 | 591064 | 6.83 | 6.95 | 6.83 | 6.85 | 0.05 | -0.72% | 6.85 | 6 | 6.90 | 7 | 0.00 |
| 2015-04-01 | 3050 | 198406 | 98 | 1340862 | 6.85 | 6.91 | 6.69 | 6.70 | 0.15 | -2.19% | 6.70 | 2 | 6.77 | 7 | 0.00 |
| 2015-04-02 | 3050 | 205114 | 125 | 1371814 | 6.71 | 6.77 | 6.55 | 6.55 | 0.15 | -2.24% | 6.55 | 4 | 6.70 | 13 | 0.00 |
| 2015-04-07 | 3050 | 215460 | 131 | 1418625 | 6.59 | 6.64 | 6.52 | 6.52 | 0.03 | -0.46% | 6.52 | 3 | 6.58 | 5 | 0.00 |
| 2015-04-08 | 3050 | 67880 | 88 | 447091 | 6.53 | 6.62 | 6.53 | 6.55 | 0.03 | 0.46% | 6.58 | 5 | 6.59 | 2 | 0.00 |
| 2015-04-09 | 3050 | 105039 | 62 | 694962 | 6.62 | 6.68 | 6.57 | 6.63 | 0.08 | 1.22% | 6.59 | 10 | 6.63 | 2 | 0.00 |
| 2015-04-10 | 3050 | 83022 | 54 | 548964 | 6.66 | 6.66 | 6.60 | 6.60 | 0.03 | -0.45% | 6.60 | 23 | 6.63 | 2 | 0.00 |
| 2015-04-13 | 3050 | 57734 | 84 | 382011 | 6.60 | 6.66 | 6.60 | 6.63 | 0.03 | 0.45% | 6.63 | 5 | 6.65 | 15 | 0.00 |
| 2015-04-14 | 3050 | 121034 | 57 | 804362 | 6.62 | 6.69 | 6.62 | 6.63 | 0.00 | 0% | 6.63 | 11 | 6.68 | 2 | 0.00 |
| 2015-04-15 | 3050 | 304425 | 144 | 2085201 | 6.63 | 7.06 | 6.63 | 6.98 | 0.35 | 5.28% | 6.88 | 6 | 6.98 | 4 | 0.00 |
| 2015-04-16 | 3050 | 193362 | 126 | 1334800 | 7.00 | 7.00 | 6.82 | 6.82 | 0.16 | -2.29% | 6.81 | 6 | 6.86 | 18 | 0.00 |
| 2015-04-17 | 3050 | 134550 | 90 | 920694 | 6.81 | 6.94 | 6.81 | 6.90 | 0.08 | 1.17% | 6.86 | 10 | 6.90 | 1 | 0.00 |
| 2015-04-20 | 3050 | 91524 | 181 | 624465 | 6.90 | 6.90 | 6.78 | 6.81 | 0.09 | -1.3% | 6.79 | 2 | 6.80 | 2 | 0.00 |
| 2015-04-21 | 3050 | 130132 | 136 | 879365 | 6.88 | 6.88 | 6.61 | 6.65 | 0.16 | -2.35% | 6.65 | 8 | 6.66 | 2 | 0.00 |
| 2015-04-22 | 3050 | 130146 | 92 | 865709 | 6.70 | 6.70 | 6.62 | 6.62 | 0.03 | -0.45% | 6.60 | 10 | 6.63 | 1 | 0.00 |
| 2015-04-23 | 3050 | 873743 | 184 | 5805220 | 6.63 | 6.70 | 6.60 | 6.69 | 0.07 | 1.06% | 6.61 | 5 | 6.69 | 4 | 0.00 |
| 2015-04-24 | 3050 | 117011 | 62 | 780989 | 6.70 | 6.70 | 6.65 | 6.66 | 0.03 | -0.45% | 6.65 | 6 | 6.66 | 17 | 0.00 |
| 2015-04-27 | 3050 | 124701 | 63 | 815334 | 6.21 | 6.66 | 6.21 | 6.60 | 0.06 | -0.9% | 6.60 | 5 | 6.64 | 3 | 0.00 |
| 2015-04-28 | 3050 | 231024 | 88 | 1520796 | 6.60 | 6.66 | 6.48 | 6.60 | 0.00 | 0% | 6.53 | 5 | 6.60 | 3 | 0.00 |
| 2015-04-29 | 3050 | 164540 | 75 | 1080810 | 6.52 | 6.61 | 6.52 | 6.56 | 0.04 | -0.61% | 6.56 | 1 | 6.59 | 24 | 0.00 |
| 2015-04-30 | 3050 | 187262 | 78 | 1234586 | 6.62 | 6.68 | 6.55 | 6.63 | 0.07 | 1.07% | 6.61 | 7 | 6.63 | 3 | 0.00 |
| 2015-05-04 | 3050 | 181945 | 87 | 1200379 | 6.65 | 6.65 | 6.56 | 6.56 | 0.07 | -1.06% | 6.56 | 15 | 6.60 | 1 | 0.00 |
| 2015-05-05 | 3050 | 197006 | 78 | 1282096 | 6.63 | 6.63 | 6.45 | 6.47 | 0.09 | -1.37% | 6.46 | 4 | 6.47 | 7 | 0.00 |
| 2015-05-06 | 3050 | 175987 | 60 | 1140053 | 6.44 | 6.55 | 6.36 | 6.52 | 0.05 | 0.77% | 6.52 | 17 | 6.54 | 2 | 0.00 |
| 2015-05-07 | 3050 | 165698 | 70 | 1078838 | 6.52 | 6.58 | 6.47 | 6.47 | 0.05 | -0.77% | 6.47 | 4 | 6.48 | 2 | 0.00 |
| 2015-05-08 | 3050 | 171005 | 57 | 1104620 | 6.42 | 6.50 | 6.40 | 6.49 | 0.02 | 0.31% | 6.49 | 15 | 6.50 | 9 | 0.00 |
| 2015-05-11 | 3050 | 1869851 | 363 | 12973362 | 6.94 | 6.94 | 6.84 | 6.94 | 0.45 | 6.93% | 6.94 | 249 | 0.00 | 0 | 0.00 |
| 2015-05-12 | 3050 | 931493 | 278 | 6317205 | 6.89 | 6.89 | 6.66 | 6.74 | 0.20 | -2.88% | 6.72 | 5 | 6.74 | 2 | 0.00 |
| 2015-05-13 | 3050 | 360011 | 126 | 2448569 | 6.76 | 6.84 | 6.76 | 6.80 | 0.06 | 0.89% | 6.80 | 8 | 6.83 | 2 | 0.00 |
| 2015-05-14 | 3050 | 543019 | 157 | 3737305 | 6.81 | 6.99 | 6.80 | 6.92 | 0.12 | 1.76% | 6.92 | 9 | 6.95 | 9 | 0.00 |
| 2015-05-15 | 3050 | 2242567 | 498 | 15944110 | 6.99 | 7.24 | 6.95 | 7.12 | 0.20 | 2.89% | 7.12 | 1 | 7.13 | 2 | 0.00 |
| 2015-05-18 | 3050 | 1115192 | 348 | 7983162 | 7.18 | 7.24 | 7.01 | 7.21 | 0.09 | 1.26% | 7.20 | 1 | 7.21 | 3 | 0.00 |
| 2015-05-19 | 3050 | 869900 | 229 | 6206457 | 7.21 | 7.21 | 7.08 | 7.14 | 0.07 | -0.97% | 7.14 | 12 | 7.17 | 5 | 0.00 |
| 2015-05-20 | 3050 | 628910 | 185 | 4508436 | 7.14 | 7.26 | 7.08 | 7.15 | 0.01 | 0.14% | 7.15 | 76 | 7.18 | 36 | 0.00 |
| 2015-05-21 | 3050 | 310836 | 103 | 2217794 | 7.15 | 7.18 | 7.10 | 7.10 | 0.05 | -0.7% | 7.10 | 22 | 7.11 | 2 | 0.00 |
| 2015-05-22 | 3050 | 554963 | 136 | 3942957 | 7.10 | 7.13 | 7.07 | 7.10 | 0.00 | 0% | 7.08 | 2 | 7.10 | 11 | 0.00 |
| 2015-05-25 | 3050 | 526282 | 117 | 3729222 | 7.10 | 7.16 | 7.03 | 7.15 | 0.05 | 0.7% | 7.08 | 3 | 7.15 | 8 | 0.00 |
| 2015-05-26 | 3050 | 364281 | 73 | 2585103 | 7.14 | 7.15 | 7.05 | 7.13 | 0.02 | -0.28% | 7.07 | 6 | 7.13 | 4 | 0.00 |
| 2015-05-27 | 3050 | 723981 | 132 | 5161344 | 7.12 | 7.20 | 7.09 | 7.14 | 0.01 | 0.14% | 7.09 | 26 | 7.14 | 60 | 0.00 |
| 2015-05-28 | 3050 | 494689 | 115 | 3525478 | 7.14 | 7.16 | 7.09 | 7.13 | 0.01 | -0.14% | 7.10 | 6 | 7.13 | 19 | 0.00 |
| 2015-05-29 | 3050 | 423900 | 85 | 3020548 | 7.15 | 7.20 | 7.05 | 7.14 | 0.01 | 0.14% | 7.11 | 16 | 7.14 | 6 | 0.00 |
| 2015-06-01 | 3050 | 436244 | 108 | 3135711 | 7.20 | 7.25 | 7.10 | 7.22 | 0.08 | 1.12% | 7.20 | 51 | 7.22 | 1 | 0.00 |
| 2015-06-02 | 3050 | 1104000 | 258 | 8061160 | 7.25 | 7.45 | 7.21 | 7.23 | 0.01 | 0.14% | 7.23 | 41 | 7.25 | 10 | 0.00 |
| 2015-06-03 | 3050 | 4366586 | 1053 | 33115484 | 7.28 | 7.75 | 7.28 | 7.43 | 0.20 | 2.77% | 7.42 | 20 | 7.43 | 1 | 0.00 |
| 2015-06-04 | 3050 | 1368002 | 308 | 9952864 | 7.43 | 7.43 | 7.10 | 7.21 | 0.22 | -2.96% | 7.17 | 3 | 7.21 | 100 | 0.00 |
| 2015-06-05 | 3050 | 705282 | 217 | 5068350 | 7.20 | 7.25 | 7.10 | 7.24 | 0.03 | 0.42% | 7.21 | 5 | 7.24 | 1 | 0.00 |
| 2015-06-08 | 3050 | 533000 | 177 | 3859670 | 7.23 | 7.30 | 7.16 | 7.30 | 0.06 | 0.83% | 7.24 | 10 | 7.30 | 2 | 0.00 |
| 2015-06-09 | 3050 | 727000 | 182 | 5195670 | 7.21 | 7.25 | 7.00 | 7.00 | 0.30 | -4.11% | 7.00 | 44 | 7.10 | 2 | 0.00 |
| 2015-06-10 | 3050 | 651000 | 143 | 4643250 | 7.01 | 7.20 | 7.01 | 7.20 | 0.20 | 2.86% | 7.10 | 1 | 7.20 | 24 | 0.00 |
| 2015-06-11 | 3050 | 529629 | 153 | 3838590 | 7.27 | 7.30 | 7.16 | 7.28 | 0.08 | 1.11% | 7.27 | 10 | 7.28 | 31 | 0.00 |
| 2015-06-12 | 3050 | 539000 | 133 | 3886540 | 7.20 | 7.30 | 7.14 | 7.15 | 0.13 | -1.79% | 7.15 | 6 | 7.19 | 10 | 0.00 |
| 2015-06-15 | 3050 | 437125 | 102 | 3143110 | 7.19 | 7.25 | 7.11 | 7.23 | 0.08 | 1.12% | 7.15 | 8 | 7.23 | 47 | 0.00 |
| 2015-06-16 | 3050 | 518339 | 95 | 3705920 | 7.22 | 7.28 | 7.11 | 7.11 | 0.12 | -1.66% | 7.10 | 14 | 7.11 | 1 | 0.00 |
| 2015-06-17 | 3050 | 551000 | 135 | 3943550 | 7.15 | 7.23 | 7.11 | 7.19 | 0.08 | 1.13% | 7.13 | 8 | 7.19 | 16 | 0.00 |
| 2015-06-18 | 3050 | 482000 | 107 | 3461280 | 7.19 | 7.23 | 7.13 | 7.23 | 0.04 | 0.56% | 7.14 | 32 | 7.23 | 20 | 0.00 |
| 2015-06-22 | 3050 | 613000 | 144 | 4476420 | 7.23 | 7.40 | 7.16 | 7.40 | 0.17 | 2.35% | 7.33 | 1 | 7.40 | 91 | 0.00 |
| 2015-06-23 | 3050 | 1126840 | 257 | 8386889 | 7.45 | 7.50 | 7.30 | 7.49 | 0.09 | 1.22% | 7.40 | 1 | 7.49 | 10 | 0.00 |
| 2015-06-24 | 3050 | 661160 | 168 | 4944203 | 7.48 | 7.53 | 7.38 | 7.53 | 0.04 | 0.53% | 7.50 | 10 | 7.53 | 45 | 0.00 |
| 2015-06-25 | 3050 | 992245 | 258 | 7514219 | 7.55 | 7.63 | 7.46 | 7.60 | 0.07 | 0.93% | 7.58 | 13 | 7.60 | 96 | 0.00 |
| 2015-06-26 | 3050 | 547544 | 195 | 4173503 | 7.60 | 7.66 | 7.60 | 7.60 | 0.00 | 0% | 7.60 | 26 | 7.61 | 5 | 0.00 |
| 2015-06-29 | 3050 | 772476 | 173 | 5789170 | 7.60 | 7.60 | 7.36 | 7.52 | 0.08 | -1.05% | 7.52 | 16 | 7.55 | 6 | 0.00 |
| 2015-06-30 | 3050 | 1033545 | 154 | 7682528 | 7.42 | 7.50 | 7.35 | 7.35 | 0.17 | -2.26% | 7.34 | 35 | 7.35 | 4 | 0.00 |
| 2015-07-01 | 3050 | 428000 | 127 | 3178530 | 7.45 | 7.54 | 7.36 | 7.36 | 0.01 | 0.14% | 7.36 | 2 | 7.40 | 1 | 0.00 |
| 2015-07-02 | 3050 | 468058 | 166 | 3419797 | 7.38 | 7.43 | 7.20 | 7.20 | 0.16 | -2.17% | 7.20 | 23 | 7.28 | 10 | 0.00 |
| 2015-07-03 | 3050 | 545703 | 134 | 3934992 | 7.26 | 7.27 | 7.12 | 7.12 | 0.08 | -1.11% | 7.12 | 20 | 7.14 | 3 | 0.00 |
| 2015-07-06 | 3050 | 271001 | 86 | 1914307 | 7.05 | 7.12 | 7.02 | 7.02 | 0.10 | -1.4% | 7.03 | 1 | 7.09 | 2 | 0.00 |
| 2015-07-07 | 3050 | 287000 | 96 | 2006860 | 7.03 | 7.05 | 6.96 | 6.97 | 0.05 | -0.71% | 6.97 | 3 | 6.99 | 1 | 0.00 |
| 2015-07-08 | 3050 | 877011 | 250 | 5823623 | 6.88 | 6.88 | 6.52 | 6.65 | 0.32 | -4.59% | 6.64 | 14 | 6.65 | 7 | 0.00 |
| 2015-07-09 | 3050 | 308021 | 113 | 2031739 | 6.60 | 6.63 | 6.50 | 6.63 | 0.02 | -0.3% | 6.62 | 10 | 6.63 | 12 | 0.00 |
| 2015-07-13 | 3050 | 355002 | 75 | 2369642 | 6.63 | 6.74 | 6.63 | 6.70 | 0.07 | 1.06% | 6.64 | 10 | 6.70 | 8 | 0.00 |
| 2015-07-14 | 3050 | 203000 | 80 | 1363890 | 6.74 | 6.76 | 6.67 | 6.67 | 0.03 | -0.45% | 6.67 | 36 | 6.70 | 1 | 0.00 |
| 2015-07-15 | 3050 | 102301 | 45 | 679777 | 6.71 | 6.71 | 6.62 | 6.64 | 0.03 | -0.45% | 6.64 | 1 | 6.65 | 2 | 0.00 |
| 2015-07-16 | 3050 | 235010 | 76 | 1551556 | 6.64 | 6.67 | 6.56 | 6.58 | 0.06 | -0.9% | 6.58 | 13 | 6.59 | 2 | 0.00 |
| 2015-07-17 | 3050 | 156416 | 50 | 1024073 | 6.60 | 6.60 | 6.52 | 6.53 | 0.05 | -0.76% | 6.53 | 28 | 6.58 | 8 | 0.00 |
| 2015-07-20 | 3050 | 148001 | 47 | 957286 | 6.53 | 6.53 | 6.36 | 6.37 | 0.16 | -2.45% | 6.37 | 11 | 6.43 | 1 | 0.00 |
| 2015-07-21 | 3050 | 171001 | 66 | 1094916 | 6.33 | 6.55 | 6.33 | 6.45 | 0.08 | 1.26% | 6.40 | 4 | 6.48 | 1 | 0.00 |
| 2015-07-22 | 3050 | 512510 | 190 | 3507182 | 6.75 | 6.98 | 6.74 | 6.75 | 0.30 | 4.65% | 6.75 | 11 | 6.78 | 4 | 0.00 |
| 2015-07-23 | 3050 | 284001 | 99 | 1897496 | 6.61 | 6.77 | 6.61 | 6.69 | 0.06 | -0.89% | 6.69 | 5 | 6.74 | 2 | 0.00 |
| 2015-07-24 | 3050 | 215001 | 58 | 1434556 | 6.61 | 6.70 | 6.61 | 6.67 | 0.02 | -0.3% | 6.67 | 12 | 6.68 | 19 | 0.00 |
| 2015-07-27 | 3050 | 354205 | 98 | 2354573 | 6.65 | 6.86 | 6.58 | 6.61 | 0.06 | -0.9% | 6.61 | 14 | 6.69 | 4 | 0.00 |
| 2015-07-28 | 3050 | 123273 | 56 | 813520 | 6.68 | 6.68 | 6.48 | 6.66 | 0.05 | 0.76% | 6.63 | 7 | 6.66 | 2 | 0.00 |
| 2015-07-29 | 3050 | 439386 | 74 | 2896632 | 6.56 | 6.66 | 6.53 | 6.53 | 0.13 | -1.95% | 6.53 | 13 | 6.65 | 10 | 0.00 |
| 2015-07-30 | 3050 | 187604 | 28 | 1240116 | 6.60 | 6.65 | 6.55 | 6.65 | 0.12 | 1.84% | 6.60 | 7 | 6.65 | 5 | 0.00 |
| 2015-07-31 | 3050 | 182000 | 33 | 1206180 | 6.62 | 6.65 | 6.56 | 6.65 | 0.00 | 0% | 6.55 | 35 | 6.65 | 2 | 0.00 |
| 2015-08-03 | 3050 | 159371 | 55 | 1055727 | 6.50 | 6.65 | 6.50 | 6.64 | 0.01 | -0.15% | 6.54 | 1 | 6.64 | 1 | 0.00 |
| 2015-08-04 | 3050 | 384001 | 91 | 2534436 | 6.63 | 6.65 | 6.51 | 6.51 | 0.13 | -1.96% | 6.51 | 7 | 6.64 | 20 | 0.00 |
| 2015-08-05 | 3050 | 148002 | 33 | 977672 | 6.51 | 6.64 | 6.51 | 6.64 | 0.13 | 2% | 6.64 | 5 | 6.67 | 10 | 0.00 |
| 2015-08-06 | 3050 | 422002 | 81 | 2767032 | 6.64 | 6.64 | 6.34 | 6.59 | 0.05 | -0.75% | 6.50 | 6 | 6.59 | 6 | 0.00 |
| 2015-08-07 | 3050 | 121009 | 34 | 795237 | 6.55 | 6.60 | 6.55 | 6.58 | 0.01 | -0.15% | 6.57 | 15 | 6.58 | 19 | 0.00 |
| 2015-08-10 | 3050 | 196004 | 39 | 1286935 | 6.51 | 6.60 | 6.50 | 6.60 | 0.02 | 0.3% | 6.59 | 1 | 6.60 | 1 | 0.00 |
| 2015-08-11 | 3050 | 299349 | 61 | 1972567 | 6.52 | 6.61 | 6.52 | 6.60 | 0.00 | 0% | 6.55 | 13 | 6.60 | 4 | 0.00 |
| 2015-08-12 | 3050 | 763372 | 123 | 5090998 | 6.58 | 6.80 | 6.58 | 6.80 | 0.20 | 3.03% | 6.80 | 56 | 6.82 | 1 | 0.00 |
| 2015-08-13 | 3050 | 133390 | 51 | 890425 | 6.90 | 6.90 | 6.61 | 6.71 | 0.09 | -1.32% | 6.71 | 3 | 6.75 | 30 | 0.00 |
| 2015-08-14 | 3050 | 92000 | 26 | 610380 | 6.65 | 6.65 | 6.62 | 6.63 | 0.08 | -1.19% | 6.63 | 7 | 6.69 | 3 | 0.00 |
| 2015-08-17 | 3050 | 2447565 | 475 | 17724327 | 7.06 | 7.29 | 6.95 | 7.29 | 0.66 | 9.95% | 7.29 | 207 | 0.00 | 0 | 364.50 |
| 2015-08-18 | 3050 | 1005245 | 238 | 7291927 | 7.42 | 7.42 | 7.13 | 7.25 | 0.04 | -0.55% | 7.25 | 15 | 7.28 | 1 | 362.50 |
| 2015-08-19 | 3050 | 609114 | 169 | 4309918 | 7.24 | 7.24 | 6.90 | 7.15 | 0.10 | -1.38% | 7.15 | 15 | 7.16 | 15 | 357.50 |
| 2015-08-20 | 3050 | 1464859 | 368 | 10683022 | 7.12 | 7.60 | 6.97 | 7.60 | 0.45 | 6.29% | 7.51 | 5 | 7.60 | 13 | 380.00 |
| 2015-08-21 | 3050 | 1433439 | 394 | 10839342 | 7.58 | 7.75 | 7.38 | 7.43 | 0.17 | -2.24% | 7.43 | 3 | 7.45 | 5 | 371.50 |
| 2015-08-24 | 3050 | 1233571 | 324 | 8543699 | 7.30 | 7.35 | 6.70 | 6.92 | 0.51 | -6.86% | 6.90 | 22 | 6.94 | 9 | 346.00 |
| 2015-08-25 | 3050 | 603101 | 164 | 4206476 | 6.86 | 7.07 | 6.86 | 6.97 | 0.05 | 0.72% | 6.97 | 33 | 7.00 | 20 | 348.50 |
| 2015-08-26 | 3050 | 842230 | 219 | 6052408 | 6.92 | 7.34 | 6.92 | 7.22 | 0.25 | 3.59% | 7.22 | 3 | 7.23 | 6 | 361.00 |
| 2015-08-27 | 3050 | 1014237 | 280 | 7575123 | 7.29 | 7.54 | 7.26 | 7.42 | 0.20 | 2.77% | 7.42 | 3 | 7.45 | 5 | 371.00 |
| 2015-08-28 | 3050 | 2398148 | 519 | 18280541 | 7.60 | 7.74 | 7.50 | 7.74 | 0.32 | 4.31% | 7.71 | 12 | 7.74 | 16 | 387.00 |
| 2015-08-31 | 3050 | 1225942 | 413 | 9674299 | 7.74 | 8.08 | 7.74 | 7.90 | 0.16 | 2.07% | 7.89 | 2 | 7.90 | 1 | 395.00 |
| 2015-09-01 | 3050 | 715942 | 275 | 5685132 | 7.80 | 8.07 | 7.80 | 7.91 | 0.01 | 0.13% | 7.91 | 1 | 7.97 | 3 | 395.50 |
| 2015-09-02 | 3050 | 715629 | 171 | 5640737 | 7.85 | 8.06 | 7.77 | 8.06 | 0.15 | 1.9% | 7.93 | 5 | 8.06 | 1 | 403.00 |
| 2015-09-03 | 3050 | 1232379 | 313 | 9968385 | 8.10 | 8.22 | 8.01 | 8.05 | 0.01 | -0.12% | 8.05 | 16 | 8.09 | 4 | 402.50 |
| 2015-09-04 | 3050 | 807910 | 165 | 6505174 | 8.01 | 8.10 | 8.01 | 8.05 | 0.00 | 0% | 8.05 | 15 | 8.07 | 9 | 402.50 |
| 2015-09-07 | 3050 | 1485870 | 455 | 12292761 | 8.05 | 8.43 | 8.05 | 8.40 | 0.35 | 4.35% | 8.39 | 13 | 8.40 | 8 | 420.00 |
| 2015-09-08 | 3050 | 678992 | 259 | 5662582 | 8.45 | 8.45 | 8.26 | 8.31 | 0.09 | -1.07% | 8.28 | 2 | 8.31 | 23 | 415.50 |
| 2015-09-09 | 3050 | 1814554 | 298 | 15081564 | 8.32 | 8.39 | 8.28 | 8.33 | 0.02 | 0.24% | 8.31 | 1 | 8.33 | 44 | 416.50 |
| 2015-09-10 | 3050 | 1341021 | 341 | 10784676 | 8.33 | 8.33 | 7.93 | 7.95 | 0.38 | -4.56% | 7.95 | 16 | 7.97 | 2 | 397.50 |
| 2015-09-11 | 3050 | 891302 | 264 | 7122357 | 7.95 | 8.09 | 7.88 | 8.01 | 0.06 | 0.75% | 8.00 | 27 | 8.01 | 45 | 400.50 |
| 2015-09-14 | 3050 | 495021 | 140 | 3936325 | 8.00 | 8.05 | 7.85 | 7.85 | 0.16 | -2% | 7.85 | 23 | 7.92 | 4 | 392.50 |
| 2015-09-15 | 3050 | 353687 | 131 | 2779188 | 7.80 | 7.96 | 7.79 | 7.89 | 0.04 | 0.51% | 7.86 | 9 | 7.89 | 4 | 394.50 |
| 2015-09-16 | 3050 | 325543 | 116 | 2584319 | 7.89 | 8.01 | 7.85 | 7.92 | 0.03 | 0.38% | 7.92 | 9 | 7.96 | 6 | 396.00 |
| 2015-09-17 | 3050 | 522734 | 147 | 4113574 | 7.92 | 7.95 | 7.83 | 7.83 | 0.09 | -1.14% | 7.83 | 8 | 7.88 | 1 | 391.50 |
| 2015-09-18 | 3050 | 937713 | 257 | 7265091 | 7.82 | 7.87 | 7.68 | 7.83 | 0.00 | 0% | 7.77 | 16 | 7.83 | 28 | 391.50 |
| 2015-09-21 | 3050 | 460251 | 170 | 3644526 | 8.00 | 8.00 | 7.81 | 7.82 | 0.01 | -0.13% | 7.82 | 12 | 7.86 | 2 | 391.00 |
| 2015-09-22 | 3050 | 154510 | 64 | 1210677 | 7.82 | 7.88 | 7.80 | 7.83 | 0.01 | 0.13% | 7.83 | 14 | 7.86 | 6 | 391.50 |
| 2015-09-23 | 3050 | 285195 | 123 | 2206747 | 7.76 | 7.78 | 7.70 | 7.70 | 0.13 | -1.66% | 7.70 | 15 | 7.71 | 10 | 385.00 |
| 2015-09-24 | 3050 | 714613 | 239 | 5319359 | 7.64 | 7.70 | 7.21 | 7.30 | 0.40 | -5.19% | 7.30 | 34 | 7.34 | 3 | 365.00 |
| 2015-09-25 | 3050 | 279504 | 124 | 2058602 | 7.35 | 7.42 | 7.34 | 7.34 | 0.04 | 0.55% | 7.34 | 4 | 7.40 | 2 | 367.00 |
| 2015-09-30 | 3050 | 476202 | 88 | 3500491 | 7.30 | 7.45 | 7.24 | 7.35 | 0.01 | 0.14% | 7.35 | 16 | 7.39 | 1 | 367.50 |
| 2015-10-01 | 3050 | 163000 | 71 | 1217650 | 7.40 | 7.55 | 7.40 | 7.54 | 0.19 | 2.59% | 7.53 | 1 | 7.54 | 5 | 377.00 |
| 2015-10-02 | 3050 | 247006 | 76 | 1845752 | 7.45 | 7.58 | 7.44 | 7.53 | 0.01 | -0.13% | 7.50 | 5 | 7.53 | 1 | 376.50 |
| 2015-10-05 | 3050 | 256079 | 71 | 1939691 | 7.47 | 7.61 | 7.47 | 7.59 | 0.06 | 0.8% | 7.54 | 13 | 7.59 | 8 | 379.50 |
| 2015-10-06 | 3050 | 414440 | 120 | 3141060 | 7.55 | 7.62 | 7.52 | 7.59 | 0.00 | 0% | 7.59 | 5 | 7.60 | 2 | 379.50 |
| 2015-10-07 | 3050 | 135574 | 71 | 1023963 | 7.66 | 7.66 | 7.50 | 7.59 | 0.00 | 0% | 7.55 | 11 | 7.59 | 3 | 379.50 |
| 2015-10-08 | 3050 | 223125 | 94 | 1677955 | 7.61 | 7.61 | 7.45 | 7.48 | 0.11 | -1.45% | 7.48 | 6 | 7.49 | 2 | 374.00 |
| 2015-10-12 | 3050 | 121000 | 47 | 905180 | 7.48 | 7.50 | 7.45 | 7.47 | 0.01 | -0.13% | 7.47 | 7 | 7.48 | 5 | 373.50 |
| 2015-10-13 | 3050 | 94000 | 39 | 705300 | 7.47 | 7.55 | 7.47 | 7.55 | 0.08 | 1.07% | 7.50 | 7 | 7.55 | 3 | 377.50 |
| 2015-10-14 | 3050 | 223227 | 76 | 1677993 | 7.52 | 7.59 | 7.47 | 7.58 | 0.03 | 0.4% | 7.58 | 2 | 7.59 | 7 | 379.00 |
| 2015-10-15 | 3050 | 368306 | 110 | 2827235 | 7.60 | 7.79 | 7.60 | 7.61 | 0.03 | 0.4% | 7.60 | 4 | 7.61 | 2 | 380.50 |
| 2015-10-16 | 3050 | 240005 | 69 | 1829685 | 7.66 | 7.66 | 7.59 | 7.60 | 0.01 | -0.13% | 7.60 | 3 | 7.61 | 5 | 380.00 |
| 2015-10-19 | 3050 | 214134 | 73 | 1631629 | 7.63 | 7.66 | 7.58 | 7.60 | 0.00 | 0% | 7.60 | 5 | 7.61 | 2 | 380.00 |
| 2015-10-20 | 3050 | 467538 | 123 | 3515840 | 7.55 | 7.65 | 7.48 | 7.55 | 0.05 | -0.66% | 7.55 | 2 | 7.61 | 1 | 377.50 |
| 2015-10-21 | 3050 | 284469 | 72 | 2166374 | 7.58 | 7.67 | 7.58 | 7.61 | 0.06 | 0.79% | 7.61 | 9 | 7.63 | 8 | 380.50 |
| 2015-10-22 | 3050 | 223001 | 52 | 1695647 | 7.60 | 7.62 | 7.60 | 7.60 | 0.01 | -0.13% | 7.60 | 33 | 7.61 | 1 | 380.00 |
| 2015-10-23 | 3050 | 644070 | 201 | 5009339 | 7.64 | 7.90 | 7.63 | 7.72 | 0.12 | 1.58% | 7.72 | 9 | 7.76 | 12 | 386.00 |
| 2015-10-26 | 3050 | 246007 | 89 | 1912559 | 7.82 | 7.88 | 7.69 | 7.69 | 0.03 | -0.39% | 7.68 | 8 | 7.75 | 5 | 384.50 |
| 2015-10-27 | 3050 | 274239 | 96 | 2114699 | 7.69 | 7.76 | 7.66 | 7.75 | 0.06 | 0.78% | 7.67 | 2 | 7.75 | 1 | 387.50 |
| 2015-10-28 | 3050 | 584355 | 191 | 4640767 | 7.76 | 8.02 | 7.75 | 7.91 | 0.16 | 2.06% | 7.90 | 1 | 7.92 | 5 | 395.50 |
| 2015-10-29 | 3050 | 263001 | 103 | 2081047 | 7.95 | 7.99 | 7.84 | 7.84 | 0.07 | -0.88% | 7.84 | 13 | 7.85 | 10 | 392.00 |
| 2015-10-30 | 3050 | 250010 | 84 | 1960800 | 7.82 | 7.92 | 7.77 | 7.85 | 0.01 | 0.13% | 7.81 | 2 | 7.85 | 6 | 392.50 |
| 2015-11-02 | 3050 | 82003 | 37 | 643131 | 7.83 | 7.90 | 7.76 | 7.82 | 0.03 | -0.38% | 7.82 | 2 | 7.87 | 5 | 391.00 |
| 2015-11-03 | 3050 | 190933 | 75 | 1489707 | 7.82 | 7.86 | 7.75 | 7.81 | 0.01 | -0.13% | 7.81 | 1 | 7.82 | 12 | 390.50 |
| 2015-11-04 | 3050 | 376630 | 104 | 2976663 | 7.82 | 8.07 | 7.81 | 7.94 | 0.13 | 1.66% | 7.94 | 7 | 7.96 | 5 | 397.00 |
| 2015-11-05 | 3050 | 160315 | 67 | 1270428 | 8.01 | 8.01 | 7.91 | 7.91 | 0.03 | -0.38% | 7.91 | 7 | 7.94 | 1 | 395.50 |
| 2015-11-06 | 3050 | 235124 | 72 | 1845468 | 7.92 | 7.93 | 7.81 | 7.90 | 0.01 | -0.13% | 7.85 | 3 | 7.90 | 6 | 395.00 |
| 2015-11-09 | 3050 | 625000 | 159 | 4984760 | 7.99 | 8.08 | 7.92 | 7.97 | 0.07 | 0.89% | 7.97 | 6 | 7.98 | 11 | 398.50 |
| 2015-11-10 | 3050 | 271002 | 75 | 2163656 | 8.05 | 8.05 | 7.92 | 8.00 | 0.03 | 0.38% | 7.98 | 5 | 8.00 | 14 | 400.00 |
| 2015-11-11 | 3050 | 1676795 | 345 | 13731479 | 8.10 | 8.26 | 8.10 | 8.19 | 0.19 | 2.37% | 8.19 | 4 | 8.20 | 36 | 409.50 |
| 2015-11-12 | 3050 | 1174252 | 291 | 9718800 | 8.20 | 8.33 | 8.20 | 8.30 | 0.11 | 1.34% | 8.29 | 2 | 8.30 | 32 | 415.00 |
| 2015-11-13 | 3050 | 1217079 | 331 | 10158663 | 8.21 | 8.38 | 8.21 | 8.36 | 0.06 | 0.72% | 8.35 | 58 | 8.36 | 11 | 38.00 |
| 2015-11-16 | 3050 | 1243847 | 332 | 10377141 | 8.26 | 8.50 | 8.21 | 8.45 | 0.09 | 1.08% | 8.45 | 27 | 8.46 | 5 | 38.41 |
| 2015-11-17 | 3050 | 5279702 | 1039 | 47784135 | 8.50 | 9.29 | 8.50 | 9.07 | 0.62 | 7.34% | 9.06 | 5 | 9.07 | 44 | 41.23 |
| 2015-11-18 | 3050 | 2448891 | 609 | 22240029 | 9.10 | 9.28 | 8.50 | 9.00 | 0.07 | -0.77% | 9.00 | 50 | 9.05 | 2 | 40.91 |
| 2015-11-19 | 3050 | 2345841 | 645 | 21658727 | 8.99 | 9.40 | 8.99 | 9.30 | 0.30 | 3.33% | 9.30 | 109 | 9.32 | 5 | 42.27 |
| 2015-11-20 | 3050 | 2295410 | 730 | 22330941 | 9.40 | 10.10 | 9.39 | 9.77 | 0.47 | 5.05% | 9.76 | 3 | 9.80 | 1 | 44.41 |
| 2015-11-23 | 3050 | 1258016 | 453 | 12451171 | 9.99 | 10.20 | 9.70 | 9.85 | 0.08 | 0.82% | 9.85 | 21 | 9.90 | 29 | 44.77 |
| 2015-11-24 | 3050 | 285244 | 112 | 2519271 | 8.88 | 8.88 | 8.73 | 9.60 | 0.05 | -2.54% | 8.76 | 2 | 8.80 | 15 | 39.82 |
| 2015-11-25 | 3050 | 1039346 | 271 | 9941839 | 9.55 | 9.68 | 9.49 | 9.58 | 0.02 | -0.21% | 9.49 | 10 | 9.58 | 2 | 43.55 |
| 2015-11-26 | 3050 | 1340300 | 388 | 12403608 | 9.58 | 9.58 | 9.11 | 9.11 | 0.47 | -4.91% | 9.11 | 6 | 9.19 | 2 | 41.41 |
| 2015-11-27 | 3050 | 1109031 | 358 | 9839658 | 9.15 | 9.16 | 8.73 | 8.80 | 0.31 | -3.4% | 8.80 | 5 | 8.81 | 1 | 40.00 |
| 2015-11-30 | 3050 | 1178057 | 258 | 10166967 | 8.75 | 8.75 | 8.53 | 8.53 | 0.27 | -3.07% | 8.53 | 37 | 8.55 | 2 | 38.77 |
| 2015-12-01 | 3050 | 567109 | 222 | 4968828 | 8.80 | 8.88 | 8.66 | 8.66 | 0.13 | 1.52% | 8.66 | 2 | 8.77 | 20 | 39.36 |
| 2015-12-02 | 3050 | 702010 | 224 | 6285240 | 8.72 | 9.07 | 8.66 | 8.94 | 0.28 | 3.23% | 8.94 | 19 | 8.97 | 2 | 40.64 |
| 2015-12-03 | 3050 | 481293 | 193 | 4257092 | 8.97 | 8.97 | 8.75 | 8.75 | 0.19 | -2.13% | 8.75 | 8 | 8.85 | 2 | 39.77 |
| 2015-12-04 | 3050 | 454449 | 142 | 3933534 | 8.75 | 8.75 | 8.61 | 8.70 | 0.05 | -0.57% | 8.70 | 10 | 8.71 | 1 | 39.55 |
| 2015-12-07 | 3050 | 311371 | 133 | 2714475 | 8.75 | 8.83 | 8.65 | 8.66 | 0.04 | -0.46% | 8.66 | 1 | 8.73 | 1 | 39.36 |
| 2015-12-08 | 3050 | 532139 | 176 | 4484516 | 8.66 | 8.66 | 8.30 | 8.39 | 0.27 | -3.12% | 8.39 | 12 | 8.42 | 9 | 38.14 |
| 2015-12-09 | 3050 | 425122 | 157 | 3534615 | 8.25 | 8.39 | 8.25 | 8.30 | 0.09 | -1.07% | 8.30 | 15 | 8.31 | 3 | 37.73 |
| 2015-12-10 | 3050 | 211005 | 93 | 1745070 | 8.28 | 8.33 | 8.18 | 8.30 | 0.00 | 0% | 8.29 | 10 | 8.32 | 2 | 37.73 |
| 2015-12-11 | 3050 | 356623 | 127 | 2973427 | 8.36 | 8.49 | 8.23 | 8.49 | 0.19 | 2.29% | 8.30 | 16 | 8.49 | 1 | 38.59 |
| 2015-12-14 | 3050 | 1626140 | 442 | 14141747 | 8.43 | 9.33 | 8.02 | 9.33 | 0.84 | 9.89% | 9.23 | 1 | 9.33 | 13 | 42.41 |
| 2015-12-15 | 3050 | 1772391 | 605 | 15957049 | 9.30 | 9.30 | 8.76 | 8.86 | 0.47 | -5.04% | 8.86 | 2 | 8.88 | 6 | 40.27 |
| 2015-12-16 | 3050 | 380359 | 179 | 3335420 | 8.90 | 8.92 | 8.66 | 8.80 | 0.06 | -0.68% | 8.72 | 5 | 8.80 | 1 | 40.00 |
| 2015-12-17 | 3050 | 274003 | 108 | 2422194 | 8.80 | 8.90 | 8.75 | 8.81 | 0.01 | 0.11% | 8.81 | 13 | 8.84 | 1 | 40.05 |
| 2015-12-18 | 3050 | 285244 | 112 | 2519271 | 8.88 | 8.88 | 8.73 | 8.76 | 0.05 | -0.57% | 8.76 | 2 | 8.80 | 15 | 39.82 |
| 2015-12-21 | 3050 | 490018 | 139 | 4273074 | 8.86 | 8.86 | 8.66 | 8.70 | 0.06 | -0.68% | 8.69 | 9 | 8.72 | 10 | 39.55 |
| 2015-12-22 | 3050 | 404003 | 147 | 3475954 | 8.78 | 8.78 | 8.50 | 8.58 | 0.12 | -1.38% | 8.52 | 18 | 8.59 | 1 | 39.00 |
| 2015-12-23 | 3050 | 393012 | 150 | 3330186 | 8.60 | 8.60 | 8.40 | 8.45 | 0.13 | -1.52% | 8.45 | 19 | 8.49 | 2 | 38.41 |
| 2015-12-24 | 3050 | 366020 | 154 | 3074220 | 8.47 | 8.56 | 8.31 | 8.33 | 0.12 | -1.42% | 8.32 | 17 | 8.33 | 2 | 37.86 |
| 2015-12-25 | 3050 | 124014 | 60 | 1041767 | 8.36 | 8.44 | 8.32 | 8.44 | 0.11 | 1.32% | 8.44 | 21 | 8.45 | 4 | 38.36 |
| 2015-12-28 | 3050 | 378339 | 170 | 3245214 | 8.45 | 8.69 | 8.45 | 8.50 | 0.06 | 0.71% | 8.50 | 20 | 8.55 | 3 | 38.64 |
| 2015-12-29 | 3050 | 157318 | 87 | 1341011 | 8.65 | 8.65 | 8.48 | 8.50 | 0.00 | 0% | 8.50 | 5 | 8.51 | 21 | 38.64 |
| 2015-12-30 | 3050 | 400009 | 104 | 3394302 | 8.49 | 8.52 | 8.41 | 8.52 | 0.02 | 0.24% | 8.52 | 3 | 8.53 | 7 | 38.73 |
| 2015-12-31 | 3050 | 182008 | 64 | 1553794 | 8.56 | 8.58 | 8.52 | 8.52 | 0.00 | 0% | 8.52 | 15 | 8.58 | 13 | 38.73 |