彩晶(6116)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 8.24 0 0% | 7.99 -0.25 -3.03% | 8.03 0.04 0.5% | 8.16 0.13 1.62% | 8.08 -0.08 -0.98% | 7.95 -0.13 -1.61% | 7.98 0.03 0.38% | 8.00 0.02 0.25% | 7.93 -0.07 -0.88% | 7.70 -0.23 -2.9% | 7.65 -0.05 -0.65% | 7.80 0.15 1.96% | 7.51 -0.29 -3.72% | 7.80 0.29 3.86% | 7.85 0.05 0.64% | 7.80 -0.05 -0.64% | 7.75 -0.05 -0.64% | 7.69 -0.06 -0.77% | 7.91 0.22 2.86% | 7.81 -0.1 -1.26% | 7.87 | |||||||||||
| 2 月 | 7.80 -0.01 -0.13% | 7.75 -0.05 -0.64% | 7.71 -0.04 -0.52% | 7.66 -0.05 -0.65% | 7.75 0.09 1.17% | 7.66 -0.09 -1.16% | 7.60 -0.06 -0.78% | 7.75 0.15 1.97% | 7.67 -0.08 -1.03% | 7.65 -0.02 -0.26% | 7.69 0.04 0.52% | 7.68 -0.01 -0.13% | 7.85 0.17 2.21% | 7.72 | ||||||||||||||||||
| 3 月 | 7.78 -0.07 -0.89% | 7.80 0.02 0.26% | 7.77 -0.03 -0.38% | 7.84 0.07 0.9% | 7.96 0.12 1.53% | 7.83 -0.13 -1.63% | 7.72 -0.11 -1.4% | 7.64 -0.08 -1.04% | 7.65 0.01 0.13% | 7.65 0 0% | 7.63 -0.02 -0.26% | 7.60 -0.03 -0.39% | 7.28 -0.32 -4.21% | 7.16 -0.12 -1.65% | 7.17 0.01 0.14% | 7.19 0.02 0.28% | 7.22 0.03 0.42% | 7.18 -0.04 -0.55% | 7.14 -0.04 -0.56% | 7.06 -0.08 -1.12% | 6.91 -0.15 -2.12% | 6.85 -0.06 -0.87% | 7.45 | |||||||||
| 4 月 | 6.82 -0.03 -0.44% | 6.79 -0.03 -0.44% | 6.38 -0.41 -6.04% | 6.46 0.08 1.25% | 6.64 0.18 2.79% | 6.52 -0.12 -1.81% | 6.50 -0.02 -0.31% | 6.54 0.04 0.62% | 6.39 -0.15 -2.29% | 6.23 -0.16 -2.5% | 6.08 -0.15 -2.41% | 5.69 -0.39 -6.41% | 5.66 -0.03 -0.53% | 5.35 -0.31 -5.48% | 5.47 0.12 2.24% | 5.69 0.22 4.02% | 5.98 0.29 5.1% | 5.87 -0.11 -1.84% | 5.80 -0.07 -1.19% | 6.20 0.4 6.9% | 6.17 | |||||||||||
| 5 月 | 6.63 0.43 6.94% | 6.87 0.24 3.62% | 6.79 -0.08 -1.16% | 6.82 0.03 0.44% | 6.61 -0.21 -3.08% | 6.37 -0.24 -3.63% | 6.40 0.03 0.47% | 6.47 0.07 1.09% | 6.50 0.03 0.46% | 6.40 -0.1 -1.54% | 6.35 -0.05 -0.78% | 6.50 0.15 2.36% | 6.55 0.05 0.77% | 6.48 -0.07 -1.07% | 6.56 0.08 1.23% | 6.58 0.02 0.3% | 6.59 0.01 0.15% | 6.66 0.07 1.06% | 6.54 -0.12 -1.8% | 6.49 -0.05 -0.76% | 6.52 | |||||||||||
| 6 月 | 6.28 -0.21 -3.24% | 6.30 0.02 0.32% | 6.46 0.16 2.54% | 6.44 -0.02 -0.31% | 6.41 -0.03 -0.47% | 6.42 0.01 0.16% | 5.95 -0.47 -7.32% | 6.06 0.11 1.85% | 5.62 -0.44 -7.26% | 5.62 0 0% | 5.61 -0.01 -0.18% | 5.55 -0.06 -1.07% | 5.60 0.05 0.9% | 5.67 0.07 1.25% | 5.70 0.03 0.53% | 5.80 0.1 1.75% | 5.63 -0.17 -2.93% | 5.58 -0.05 -0.89% | 5.55 -0.03 -0.54% | 5.33 -0.22 -3.96% | 5.35 0.02 0.38% | 5.82 | ||||||||||
| 7 月 | 5.41 0.06 1.12% | 5.40 -0.01 -0.18% | 5.28 -0.12 -2.22% | 5.15 -0.13 -2.46% | 5.10 -0.05 -0.97% | 4.62 -0.48 -9.41% | 4.61 -0.01 -0.22% | 4.69 0.08 1.74% | 4.75 0.06 1.28% | 4.66 -0.09 -1.89% | 4.60 -0.06 -1.29% | 4.49 -0.11 -2.39% | 4.18 -0.31 -6.9% | 4.16 -0.02 -0.48% | 4.18 0.02 0.48% | 4.09 -0.09 -2.15% | 4.11 0.02 0.49% | 3.72 -0.39 -9.49% | 3.89 0.17 4.57% | 3.87 -0.02 -0.51% | 3.98 0.11 2.84% | 3.91 -0.07 -1.76% | 4.48 | |||||||||
| 8 月 | 3.80 -0.11 -2.81% | 3.69 -0.11 -2.89% | 3.75 0.06 1.63% | 3.52 -0.23 -6.13% | 3.35 -0.17 -4.83% | 3.41 0.06 1.79% | 3.36 -0.05 -1.47% | 3.31 -0.05 -1.49% | 3.39 0.08 2.42% | 3.31 -0.08 -2.36% | 3.32 0.01 0.3% | 3.34 0.02 0.6% | 3.04 -0.3 -8.98% | 3.02 -0.02 -0.66% | 2.84 -0.18 -5.96% | 2.65 -0.19 -6.69% | 2.91 0.26 9.81% | 3.20 0.29 9.97% | 3.52 0.32 10% | 3.87 0.35 9.94% | 3.80 -0.07 -1.81% | 3.38 | ||||||||||
| 9 月 | 4.09 0.29 7.63% | 4.49 0.4 9.78% | 4.93 0.44 9.8% | 4.50 -0.43 -8.72% | 4.68 0.18 4% | 4.47 -0.21 -4.49% | 4.50 0.03 0.67% | 4.63 0.13 2.89% | 4.56 -0.07 -1.51% | 4.43 -0.13 -2.85% | 4.69 0.26 5.87% | 4.67 -0.02 -0.43% | 4.65 -0.02 -0.43% | 4.61 -0.04 -0.86% | 4.42 -0.19 -4.12% | 4.39 -0.03 -0.68% | 4.40 0.01 0.23% | 4.36 -0.04 -0.91% | 4.32 -0.04 -0.92% | 4.14 -0.18 -4.17% | 4.47 | |||||||||||
| 10 月 | 4.27 0.13 3.14% | 4.25 -0.02 -0.47% | 4.40 0.15 3.53% | 4.30 -0.1 -2.27% | 4.25 -0.05 -1.16% | 4.20 -0.05 -1.18% | 4.25 0.05 1.19% | 4.25 0 0% | 4.28 0.03 0.71% | 4.33 0.05 1.17% | 4.38 0.05 1.15% | 4.33 -0.05 -1.14% | 4.33 0 0% | 4.20 -0.13 -3% | 4.27 0.07 1.67% | 4.22 -0.05 -1.17% | 4.28 0.06 1.42% | 4.40 0.12 2.8% | 4.35 -0.05 -1.14% | 4.31 -0.04 -0.92% | 4.27 -0.04 -0.93% | 4.3 | ||||||||||
| 11 月 | 4.32 0.05 1.17% | 4.28 -0.04 -0.93% | 4.31 0.03 0.7% | 4.38 0.07 1.62% | 4.28 -0.1 -2.28% | 4.17 -0.11 -2.57% | 4.00 -0.17 -4.08% | 3.79 -0.21 -5.25% | 3.92 0.13 3.43% | 3.82 -0.1 -2.55% | 3.71 -0.11 -2.88% | 3.86 0.15 4.04% | 3.80 -0.06 -1.55% | 3.83 0.03 0.79% | 3.77 -0.06 -1.57% | 3.75 -0.02 -0.53% | 3.61 -0.14 -3.73% | 3.45 -0.16 -4.43% | 3.55 0.1 2.9% | 3.90 0.35 9.86% | 3.94 0.04 1.03% | 3.92 | ||||||||||
| 12 月 | 3.95 0.01 0.25% | 3.87 -0.08 -2.03% | 3.96 0.09 2.33% | 3.96 0 0% | 3.90 -0.06 -1.52% | 3.73 -0.17 -4.36% | 3.66 -0.07 -1.88% | 3.63 -0.03 -0.82% | 3.61 -0.02 -0.55% | 3.51 -0.1 -2.77% | 3.68 0.17 4.84% | 3.63 -0.05 -1.36% | 3.61 -0.02 -0.55% | 3.67 0.06 1.66% | 4.03 0.36 9.81% | 3.83 -0.2 -4.96% | 3.91 0.08 2.09% | 3.92 0.01 0.26% | 4.00 0.08 2.04% | 3.93 -0.07 -1.75% | 3.94 0.01 0.25% | 3.92 -0.02 -0.51% | 3.89 -0.03 -0.77% | 3.82 |
說明:最高漲幅:10%最低跌幅:-9.49% 最高價:8.24最低價:2.65平均價:5.42,灰色底表示週末,漲118天(13.09)元,跌179天(-20.39)元,平盤6天
10%=9,8%=1,7%=3,6%=1,5%=4,4%=8,3%=10,2%=21,1%=34,0%=33,-0%=4,-1%=5,-2%=6,-3%=6,-4%=15,-5%=21,-6%=22,-7%=35,-8%=65,
| 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 | 6116 | 69922788 | 12129 | 571476906 | 7.91 | 8.40 | 7.85 | 8.24 | 0.33 | 0% | 8.24 | 562 | 8.25 | 218 | 20.10 |
| 2015-01-06 | 6116 | 46523810 | 8275 | 376104561 | 8.14 | 8.23 | 7.92 | 7.99 | 0.25 | -3.03% | 7.99 | 266 | 8.00 | 72 | 19.49 |
| 2015-01-07 | 6116 | 32264468 | 6617 | 261237554 | 8.00 | 8.25 | 7.96 | 8.03 | 0.04 | 0.5% | 8.03 | 102 | 8.04 | 12 | 19.59 |
| 2015-01-08 | 6116 | 57822028 | 9185 | 476413148 | 8.19 | 8.32 | 8.16 | 8.16 | 0.13 | 1.62% | 8.16 | 97 | 8.17 | 2 | 19.90 |
| 2015-01-09 | 6116 | 29714102 | 5656 | 242122213 | 8.29 | 8.29 | 8.07 | 8.08 | 0.08 | -0.98% | 8.08 | 194 | 8.09 | 51 | 19.71 |
| 2015-01-12 | 6116 | 26939049 | 5330 | 216910912 | 8.06 | 8.18 | 7.95 | 7.95 | 0.13 | -1.61% | 7.95 | 378 | 7.96 | 27 | 19.39 |
| 2015-01-13 | 6116 | 13535277 | 2776 | 108134305 | 7.95 | 8.04 | 7.93 | 7.98 | 0.03 | 0.38% | 7.97 | 226 | 7.98 | 69 | 19.46 |
| 2015-01-14 | 6116 | 15527906 | 3123 | 124946525 | 8.00 | 8.15 | 8.00 | 8.00 | 0.02 | 0.25% | 8.00 | 1720 | 8.01 | 35 | 19.51 |
| 2015-01-15 | 6116 | 15464003 | 2905 | 123232865 | 8.00 | 8.09 | 7.93 | 7.93 | 0.07 | -0.88% | 7.93 | 722 | 7.94 | 5 | 19.34 |
| 2015-01-16 | 6116 | 22909263 | 4809 | 178486115 | 7.93 | 7.99 | 7.66 | 7.70 | 0.23 | -2.9% | 7.69 | 612 | 7.70 | 116 | 18.78 |
| 2015-01-19 | 6116 | 20017881 | 4328 | 155761805 | 7.80 | 7.94 | 7.65 | 7.65 | 0.05 | -0.65% | 7.65 | 220 | 7.68 | 8 | 18.66 |
| 2015-01-20 | 6116 | 14541800 | 3201 | 112703886 | 7.73 | 7.85 | 7.62 | 7.80 | 0.15 | 1.96% | 7.80 | 31 | 7.81 | 43 | 19.02 |
| 2015-01-21 | 6116 | 37386548 | 7476 | 282290442 | 7.82 | 7.84 | 7.38 | 7.51 | 0.29 | -3.72% | 7.51 | 210 | 7.52 | 326 | 18.32 |
| 2015-01-22 | 6116 | 42143565 | 7544 | 324459098 | 7.52 | 7.84 | 7.51 | 7.80 | 0.29 | 3.86% | 7.79 | 623 | 7.80 | 593 | 19.02 |
| 2015-01-23 | 6116 | 39144338 | 7254 | 309155906 | 7.97 | 7.97 | 7.83 | 7.85 | 0.05 | 0.64% | 7.85 | 224 | 7.86 | 38 | 19.15 |
| 2015-01-26 | 6116 | 19226832 | 3966 | 150398571 | 7.85 | 7.90 | 7.75 | 7.80 | 0.05 | -0.64% | 7.80 | 298 | 7.81 | 18 | 19.02 |
| 2015-01-27 | 6116 | 14327383 | 3468 | 111799848 | 7.81 | 7.90 | 7.74 | 7.75 | 0.05 | -0.64% | 7.75 | 137 | 7.76 | 36 | 18.90 |
| 2015-01-28 | 6116 | 18158507 | 2882 | 140005684 | 7.75 | 7.75 | 7.69 | 7.69 | 0.06 | -0.77% | 7.69 | 9 | 7.70 | 17 | 18.76 |
| 2015-01-29 | 6116 | 47045056 | 7972 | 367767279 | 7.71 | 7.93 | 7.62 | 7.91 | 0.22 | 2.86% | 7.90 | 649 | 7.91 | 137 | 19.29 |
| 2015-01-30 | 6116 | 31769943 | 5992 | 249072959 | 7.91 | 7.92 | 7.78 | 7.81 | 0.10 | -1.26% | 7.81 | 234 | 7.82 | 254 | 19.05 |
| 2015-02-02 | 6116 | 18135090 | 2917 | 141485299 | 7.82 | 7.86 | 7.74 | 7.80 | 0.01 | -0.13% | 7.80 | 187 | 7.81 | 155 | 19.02 |
| 2015-02-03 | 6116 | 21247082 | 3940 | 165793548 | 7.80 | 7.87 | 7.75 | 7.75 | 0.05 | -0.64% | 7.75 | 281 | 7.76 | 22 | 18.90 |
| 2015-02-04 | 6116 | 16594538 | 3221 | 128604975 | 7.81 | 7.83 | 7.71 | 7.71 | 0.04 | -0.52% | 7.70 | 1176 | 7.71 | 186 | 18.80 |
| 2015-02-05 | 6116 | 13336396 | 2446 | 102366631 | 7.70 | 7.70 | 7.65 | 7.66 | 0.05 | -0.65% | 7.65 | 1336 | 7.66 | 328 | 18.68 |
| 2015-02-06 | 6116 | 30874279 | 5460 | 239991731 | 7.67 | 7.82 | 7.66 | 7.75 | 0.09 | 1.17% | 7.75 | 159 | 7.76 | 516 | 18.90 |
| 2015-02-09 | 6116 | 13039709 | 2665 | 100363194 | 7.76 | 7.77 | 7.66 | 7.66 | 0.09 | -1.16% | 7.66 | 83 | 7.67 | 162 | 18.68 |
| 2015-02-10 | 6116 | 10375997 | 2566 | 79336995 | 7.66 | 7.71 | 7.60 | 7.60 | 0.06 | -0.78% | 7.60 | 1263 | 7.61 | 501 | 18.54 |
| 2015-02-11 | 6116 | 31340954 | 5246 | 243008898 | 7.64 | 7.82 | 7.64 | 7.75 | 0.15 | 1.97% | 7.75 | 428 | 7.76 | 154 | 18.90 |
| 2015-02-12 | 6116 | 12687845 | 2512 | 97629690 | 7.75 | 7.76 | 7.67 | 7.67 | 0.08 | -1.03% | 7.67 | 180 | 7.68 | 246 | 18.71 |
| 2015-02-13 | 6116 | 13119037 | 2924 | 100505433 | 7.71 | 7.73 | 7.63 | 7.65 | 0.02 | -0.26% | 7.64 | 253 | 7.65 | 222 | 18.66 |
| 2015-02-24 | 6116 | 15390189 | 2812 | 118539071 | 7.70 | 7.74 | 7.66 | 7.69 | 0.04 | 0.52% | 7.69 | 133 | 7.70 | 456 | 18.76 |
| 2015-02-25 | 6116 | 11353834 | 2236 | 87289650 | 7.69 | 7.73 | 7.66 | 7.68 | 0.01 | -0.13% | 7.68 | 251 | 7.69 | 50 | 18.73 |
| 2015-02-26 | 6116 | 44662450 | 7292 | 350296462 | 7.69 | 7.92 | 7.68 | 7.85 | 0.17 | 2.21% | 7.84 | 285 | 7.85 | 30 | 19.15 |
| 2015-03-02 | 6116 | 18363300 | 4068 | 142772320 | 7.89 | 7.89 | 7.71 | 7.78 | 0.07 | -0.89% | 7.78 | 20 | 7.79 | 186 | 18.98 |
| 2015-03-03 | 6116 | 17577356 | 3660 | 137057691 | 7.80 | 7.86 | 7.74 | 7.80 | 0.02 | 0.26% | 7.80 | 250 | 7.81 | 36 | 19.02 |
| 2015-03-04 | 6116 | 12124462 | 2502 | 94364401 | 7.78 | 7.83 | 7.75 | 7.77 | 0.03 | -0.38% | 7.77 | 168 | 7.78 | 135 | 18.95 |
| 2015-03-05 | 6116 | 28980352 | 4878 | 227994058 | 7.77 | 7.94 | 7.76 | 7.84 | 0.07 | 0.9% | 7.84 | 100 | 7.85 | 56 | 19.12 |
| 2015-03-06 | 6116 | 40771138 | 6967 | 324215767 | 7.87 | 7.99 | 7.86 | 7.96 | 0.12 | 1.53% | 7.96 | 67 | 7.97 | 177 | 19.41 |
| 2015-03-09 | 6116 | 20390371 | 4226 | 160479000 | 7.90 | 7.94 | 7.83 | 7.83 | 0.13 | -1.63% | 7.83 | 539 | 7.85 | 54 | 19.10 |
| 2015-03-10 | 6116 | 27865444 | 5120 | 215648382 | 7.80 | 7.83 | 7.70 | 7.72 | 0.11 | -1.4% | 7.72 | 352 | 7.73 | 367 | 18.83 |
| 2015-03-11 | 6116 | 20188552 | 4553 | 154560180 | 7.65 | 7.72 | 7.59 | 7.64 | 0.08 | -1.04% | 7.64 | 552 | 7.65 | 40 | 18.63 |
| 2015-03-12 | 6116 | 28013828 | 5975 | 216115611 | 7.61 | 7.80 | 7.61 | 7.65 | 0.01 | 0.13% | 7.65 | 44 | 7.66 | 2 | 18.66 |
| 2015-03-13 | 6116 | 12497654 | 2726 | 95784500 | 7.68 | 7.72 | 7.63 | 7.65 | 0.00 | 0% | 7.64 | 278 | 7.65 | 27 | 18.66 |
| 2015-03-16 | 6116 | 10138361 | 2188 | 77734066 | 7.67 | 7.73 | 7.63 | 7.63 | 0.02 | -0.26% | 7.63 | 313 | 7.65 | 39 | 18.61 |
| 2015-03-17 | 6116 | 13675338 | 2860 | 104691352 | 7.66 | 7.74 | 7.60 | 7.60 | 0.03 | -0.39% | 7.60 | 427 | 7.61 | 40 | 18.54 |
| 2015-03-18 | 6116 | 55459432 | 9374 | 406567435 | 7.52 | 7.56 | 7.25 | 7.28 | 0.32 | -4.21% | 7.28 | 96 | 7.29 | 264 | 17.76 |
| 2015-03-19 | 6116 | 32069962 | 6716 | 231913808 | 7.29 | 7.38 | 7.15 | 7.16 | 0.12 | -1.65% | 7.15 | 811 | 7.16 | 3 | 17.46 |
| 2015-03-20 | 6116 | 20217358 | 4251 | 145676022 | 7.17 | 7.27 | 7.16 | 7.17 | 0.01 | 0.14% | 7.17 | 247 | 7.18 | 128 | 17.49 |
| 2015-03-23 | 6116 | 18204749 | 3074 | 131237842 | 7.19 | 7.25 | 7.17 | 7.19 | 0.02 | 0.28% | 7.19 | 95 | 7.20 | 31 | 44.94 |
| 2015-03-24 | 6116 | 8882533 | 1871 | 64114135 | 7.20 | 7.26 | 7.20 | 7.22 | 0.03 | 0.42% | 7.22 | 245 | 7.23 | 40 | 45.13 |
| 2015-03-25 | 6116 | 9144807 | 2111 | 65858329 | 7.20 | 7.25 | 7.17 | 7.18 | 0.04 | -0.55% | 7.18 | 655 | 7.19 | 22 | 44.88 |
| 2015-03-26 | 6116 | 10674421 | 2116 | 76364837 | 7.14 | 7.20 | 7.13 | 7.14 | 0.04 | -0.56% | 7.14 | 183 | 7.15 | 77 | 44.63 |
| 2015-03-27 | 6116 | 13000906 | 2831 | 92378797 | 7.12 | 7.19 | 7.05 | 7.06 | 0.08 | -1.12% | 7.06 | 44 | 7.07 | 52 | 44.13 |
| 2015-03-30 | 6116 | 17100414 | 3877 | 119513335 | 7.08 | 7.10 | 6.86 | 6.91 | 0.15 | -2.12% | 6.91 | 144 | 6.92 | 28 | 43.19 |
| 2015-03-31 | 6116 | 18415338 | 3839 | 126860370 | 6.94 | 6.99 | 6.81 | 6.85 | 0.06 | -0.87% | 6.85 | 146 | 6.86 | 2 | 42.81 |
| 2015-04-01 | 6116 | 9954897 | 2368 | 68162660 | 6.81 | 6.89 | 6.81 | 6.82 | 0.03 | -0.44% | 6.82 | 268 | 6.83 | 65 | 42.63 |
| 2015-04-02 | 6116 | 10976204 | 2427 | 74921519 | 6.83 | 6.89 | 6.78 | 6.79 | 0.03 | -0.44% | 6.79 | 17 | 6.80 | 311 | 42.44 |
| 2015-04-07 | 6116 | 40232798 | 7478 | 261587698 | 6.80 | 6.82 | 6.37 | 6.38 | 0.41 | -6.04% | 6.38 | 40 | 6.39 | 243 | 39.88 |
| 2015-04-08 | 6116 | 14467528 | 3594 | 92854550 | 6.38 | 6.47 | 6.38 | 6.46 | 0.08 | 1.25% | 6.46 | 292 | 6.47 | 251 | 40.38 |
| 2015-04-09 | 6116 | 24202261 | 4930 | 161031646 | 6.50 | 6.73 | 6.50 | 6.64 | 0.18 | 2.79% | 6.64 | 6 | 6.65 | 180 | 41.50 |
| 2015-04-10 | 6116 | 13604090 | 3062 | 89342668 | 6.70 | 6.73 | 6.50 | 6.52 | 0.12 | -1.81% | 6.52 | 166 | 6.53 | 10 | 40.75 |
| 2015-04-13 | 6116 | 7447829 | 1599 | 48561072 | 6.56 | 6.59 | 6.48 | 6.50 | 0.02 | -0.31% | 6.50 | 866 | 6.51 | 7 | 40.63 |
| 2015-04-14 | 6116 | 7281858 | 1913 | 47686252 | 6.50 | 6.57 | 6.50 | 6.54 | 0.04 | 0.62% | 6.54 | 50 | 6.55 | 40 | 40.88 |
| 2015-04-15 | 6116 | 18104494 | 4450 | 116102553 | 6.54 | 6.56 | 6.37 | 6.39 | 0.15 | -2.29% | 6.39 | 108 | 6.40 | 209 | 39.94 |
| 2015-04-16 | 6116 | 25283965 | 5875 | 159841749 | 6.44 | 6.46 | 6.20 | 6.23 | 0.16 | -2.5% | 6.23 | 82 | 6.24 | 166 | 38.94 |
| 2015-04-17 | 6116 | 30144771 | 5939 | 183920064 | 6.23 | 6.23 | 6.05 | 6.08 | 0.15 | -2.41% | 6.08 | 306 | 6.09 | 128 | 38.00 |
| 2015-04-20 | 6116 | 50438276 | 8353 | 291564434 | 5.99 | 5.99 | 5.67 | 5.69 | 0.39 | -6.41% | 5.69 | 332 | 5.70 | 216 | 35.56 |
| 2015-04-21 | 6116 | 24589093 | 4671 | 141068377 | 5.70 | 5.87 | 5.66 | 5.66 | 0.03 | -0.53% | 5.66 | 481 | 5.67 | 61 | 35.38 |
| 2015-04-22 | 6116 | 70242481 | 10861 | 376285028 | 5.69 | 5.70 | 5.27 | 5.35 | 0.31 | -5.48% | 5.34 | 101 | 5.35 | 71 | 33.44 |
| 2015-04-23 | 6116 | 48389315 | 8308 | 260280928 | 5.37 | 5.55 | 5.24 | 5.47 | 0.12 | 2.24% | 5.47 | 60 | 5.48 | 185 | 34.19 |
| 2015-04-24 | 6116 | 48276149 | 9020 | 273031813 | 5.55 | 5.78 | 5.47 | 5.69 | 0.22 | 4.02% | 5.68 | 200 | 5.69 | 281 | 35.56 |
| 2015-04-27 | 6116 | 46642067 | 7797 | 276407799 | 5.80 | 6.04 | 5.73 | 5.98 | 0.29 | 5.1% | 5.98 | 455 | 5.99 | 54 | 37.38 |
| 2015-04-28 | 6116 | 31296560 | 5081 | 183667811 | 5.98 | 5.98 | 5.77 | 5.87 | 0.11 | -1.84% | 5.87 | 42 | 5.88 | 41 | 36.69 |
| 2015-04-29 | 6116 | 17831582 | 3531 | 104506492 | 5.92 | 5.95 | 5.78 | 5.80 | 0.07 | -1.19% | 5.80 | 107 | 5.81 | 40 | 36.25 |
| 2015-04-30 | 6116 | 12098399 | 2125 | 75010024 | 6.20 | 6.20 | 6.20 | 6.20 | 0.40 | 6.9% | 6.20 | 61963 | 0.00 | 0 | 38.75 |
| 2015-05-04 | 6116 | 10622045 | 1727 | 70424082 | 6.63 | 6.63 | 6.63 | 6.63 | 0.43 | 6.94% | 6.63 | 50956 | 0.00 | 0 | 41.44 |
| 2015-05-05 | 6116 | 123412137 | 18602 | 862133992 | 7.09 | 7.09 | 6.83 | 6.87 | 0.24 | 3.62% | 6.87 | 264 | 6.88 | 502 | 42.94 |
| 2015-05-06 | 6116 | 37364568 | 6394 | 253379239 | 6.87 | 6.87 | 6.64 | 6.79 | 0.08 | -1.16% | 6.78 | 451 | 6.79 | 141 | 42.44 |
| 2015-05-07 | 6116 | 37859173 | 5802 | 260801431 | 6.75 | 6.97 | 6.72 | 6.82 | 0.03 | 0.44% | 6.82 | 112 | 6.83 | 63 | 42.63 |
| 2015-05-08 | 6116 | 36812274 | 5285 | 246946497 | 6.75 | 6.82 | 6.55 | 6.61 | 0.21 | -3.08% | 6.61 | 37 | 6.62 | 67 | 41.31 |
| 2015-05-11 | 6116 | 32859811 | 4785 | 212928499 | 6.72 | 6.73 | 6.31 | 6.37 | 0.24 | -3.63% | 6.37 | 946 | 6.38 | 123 | 127.40 |
| 2015-05-12 | 6116 | 21257842 | 3726 | 136615113 | 6.34 | 6.54 | 6.34 | 6.40 | 0.03 | 0.47% | 6.40 | 237 | 6.41 | 2 | 128.00 |
| 2015-05-13 | 6116 | 13608849 | 2820 | 88251085 | 6.52 | 6.54 | 6.40 | 6.47 | 0.07 | 1.09% | 6.47 | 47 | 6.48 | 2 | 129.40 |
| 2015-05-14 | 6116 | 12356970 | 2445 | 80259957 | 6.50 | 6.54 | 6.45 | 6.50 | 0.03 | 0.46% | 6.50 | 222 | 6.51 | 91 | 130.00 |
| 2015-05-15 | 6116 | 12449303 | 2421 | 80320804 | 6.55 | 6.57 | 6.40 | 6.40 | 0.10 | -1.54% | 6.40 | 778 | 6.41 | 54 | 128.00 |
| 2015-05-18 | 6116 | 11751071 | 2440 | 75308181 | 6.41 | 6.48 | 6.35 | 6.35 | 0.05 | -0.78% | 6.35 | 198 | 6.36 | 10 | 127.00 |
| 2015-05-19 | 6116 | 22734544 | 4064 | 147440875 | 6.37 | 6.59 | 6.37 | 6.50 | 0.15 | 2.36% | 6.50 | 349 | 6.51 | 52 | 130.00 |
| 2015-05-20 | 6116 | 24620958 | 4585 | 161979320 | 6.53 | 6.70 | 6.45 | 6.55 | 0.05 | 0.77% | 6.55 | 291 | 6.56 | 60 | 131.00 |
| 2015-05-21 | 6116 | 10899451 | 2361 | 71032880 | 6.55 | 6.57 | 6.46 | 6.48 | 0.07 | -1.07% | 6.48 | 254 | 6.49 | 116 | 129.60 |
| 2015-05-22 | 6116 | 32573753 | 5176 | 215960047 | 6.57 | 6.73 | 6.50 | 6.56 | 0.08 | 1.23% | 6.55 | 521 | 6.56 | 173 | 131.20 |
| 2015-05-25 | 6116 | 15845661 | 2744 | 104563547 | 6.56 | 6.66 | 6.56 | 6.58 | 0.02 | 0.3% | 6.58 | 492 | 6.59 | 374 | 131.60 |
| 2015-05-26 | 6116 | 12655375 | 2196 | 83697333 | 6.65 | 6.67 | 6.58 | 6.59 | 0.01 | 0.15% | 6.59 | 298 | 6.60 | 23 | 131.80 |
| 2015-05-27 | 6116 | 38531118 | 5768 | 256938771 | 6.62 | 6.74 | 6.59 | 6.66 | 0.07 | 1.06% | 6.66 | 414 | 6.67 | 256 | 133.20 |
| 2015-05-28 | 6116 | 21495906 | 3819 | 142162991 | 6.68 | 6.73 | 6.54 | 6.54 | 0.12 | -1.8% | 6.54 | 471 | 6.55 | 219 | 130.80 |
| 2015-05-29 | 6116 | 12744110 | 2159 | 83154377 | 6.54 | 6.61 | 6.49 | 6.49 | 0.05 | -0.76% | 6.49 | 35 | 6.50 | 16 | 129.80 |
| 2015-06-01 | 6116 | 21145890 | 4244 | 131614352 | 6.42 | 6.44 | 6.01 | 6.28 | 0.21 | -3.24% | 6.27 | 19 | 6.28 | 56 | 125.60 |
| 2015-06-02 | 6116 | 17314136 | 3273 | 109844029 | 6.26 | 6.46 | 6.23 | 6.30 | 0.02 | 0.32% | 6.30 | 707 | 6.31 | 25 | 126.00 |
| 2015-06-03 | 6116 | 26471023 | 4942 | 170436301 | 6.32 | 6.52 | 6.30 | 6.46 | 0.16 | 2.54% | 6.46 | 16 | 6.47 | 91 | 129.20 |
| 2015-06-04 | 6116 | 32348805 | 5974 | 211264210 | 6.58 | 6.66 | 6.40 | 6.44 | 0.02 | -0.31% | 6.43 | 307 | 6.44 | 23 | 128.80 |
| 2015-06-05 | 6116 | 24866388 | 4306 | 159823697 | 6.43 | 6.50 | 6.31 | 6.41 | 0.03 | -0.47% | 6.41 | 329 | 6.43 | 10 | 128.20 |
| 2015-06-08 | 6116 | 16481872 | 3190 | 106013016 | 6.41 | 6.49 | 6.32 | 6.42 | 0.01 | 0.16% | 6.42 | 221 | 6.43 | 8 | 128.40 |
| 2015-06-09 | 6116 | 30515048 | 5303 | 188706629 | 6.42 | 6.44 | 5.95 | 5.95 | 0.47 | -7.32% | 5.95 | 1016 | 5.96 | 96 | 119.00 |
| 2015-06-10 | 6116 | 17407570 | 3684 | 105827291 | 5.96 | 6.15 | 5.96 | 6.06 | 0.11 | 1.85% | 6.06 | 656 | 6.07 | 21 | 121.20 |
| 2015-06-11 | 6116 | 41821026 | 7874 | 239002225 | 6.10 | 6.10 | 5.60 | 5.62 | 0.44 | -7.26% | 5.61 | 474 | 5.62 | 112 | 112.40 |
| 2015-06-12 | 6116 | 26413649 | 4932 | 147893030 | 5.60 | 5.74 | 5.42 | 5.62 | 0.00 | 0% | 5.62 | 214 | 5.63 | 7 | 112.40 |
| 2015-06-15 | 6116 | 9613491 | 2002 | 54076377 | 5.62 | 5.66 | 5.58 | 5.61 | 0.01 | -0.18% | 5.61 | 366 | 5.62 | 45 | 112.20 |
| 2015-06-16 | 6116 | 11523538 | 1632 | 64210854 | 5.61 | 5.62 | 5.55 | 5.55 | 0.06 | -1.07% | 5.55 | 400 | 5.56 | 58 | 111.00 |
| 2015-06-17 | 6116 | 18735878 | 3546 | 106067009 | 5.58 | 5.71 | 5.55 | 5.60 | 0.05 | 0.9% | 5.60 | 141 | 5.62 | 5 | 112.00 |
| 2015-06-18 | 6116 | 8839556 | 1783 | 50083740 | 5.66 | 5.69 | 5.62 | 5.67 | 0.07 | 1.25% | 5.66 | 312 | 5.67 | 229 | 113.40 |
| 2015-06-22 | 6116 | 9460899 | 2490 | 54212940 | 5.71 | 5.79 | 5.69 | 5.70 | 0.03 | 0.53% | 5.70 | 276 | 5.72 | 16 | 114.00 |
| 2015-06-23 | 6116 | 9987337 | 2239 | 57770196 | 5.75 | 5.85 | 5.73 | 5.80 | 0.10 | 1.75% | 5.79 | 8 | 5.80 | 40 | 116.00 |
| 2015-06-24 | 6116 | 15251766 | 3010 | 87136271 | 5.89 | 5.89 | 5.62 | 5.63 | 0.17 | -2.93% | 5.62 | 209 | 5.63 | 60 | 112.60 |
| 2015-06-25 | 6116 | 12563042 | 2279 | 70648817 | 5.67 | 5.70 | 5.56 | 5.58 | 0.05 | -0.89% | 5.58 | 504 | 5.59 | 245 | 111.60 |
| 2015-06-26 | 6116 | 7168883 | 1671 | 39976863 | 5.60 | 5.63 | 5.55 | 5.55 | 0.03 | -0.54% | 5.55 | 460 | 5.56 | 7 | 111.00 |
| 2015-06-29 | 6116 | 18440001 | 3273 | 99892259 | 5.56 | 5.56 | 5.32 | 5.33 | 0.22 | -3.96% | 5.32 | 289 | 5.33 | 5 | 106.60 |
| 2015-06-30 | 6116 | 17079019 | 2923 | 91838351 | 5.33 | 5.43 | 5.33 | 5.35 | 0.02 | 0.38% | 5.35 | 714 | 5.37 | 1 | 107.00 |
| 2015-07-01 | 6116 | 9492377 | 1966 | 51376371 | 5.38 | 5.47 | 5.37 | 5.41 | 0.06 | 1.12% | 5.40 | 57 | 5.41 | 133 | 108.20 |
| 2015-07-02 | 6116 | 5845925 | 1558 | 31703442 | 5.46 | 5.47 | 5.40 | 5.40 | 0.01 | -0.18% | 5.40 | 94 | 5.41 | 49 | 108.00 |
| 2015-07-03 | 6116 | 13345064 | 2631 | 70679218 | 5.39 | 5.40 | 5.25 | 5.28 | 0.12 | -2.22% | 5.28 | 292 | 5.30 | 110 | 105.60 |
| 2015-07-06 | 6116 | 13242277 | 2924 | 68810882 | 5.20 | 5.27 | 5.15 | 5.15 | 0.13 | -2.46% | 5.15 | 415 | 5.16 | 96 | 103.00 |
| 2015-07-07 | 6116 | 11883539 | 2540 | 61170602 | 5.20 | 5.24 | 5.10 | 5.10 | 0.05 | -0.97% | 5.10 | 672 | 5.11 | 5 | 102.00 |
| 2015-07-08 | 6116 | 37872175 | 6159 | 180439660 | 5.10 | 5.11 | 4.61 | 4.62 | 0.48 | -9.41% | 4.62 | 147 | 4.63 | 97 | 92.40 |
| 2015-07-09 | 6116 | 24192512 | 4005 | 109450525 | 4.35 | 4.69 | 4.30 | 4.61 | 0.01 | -0.22% | 4.61 | 419 | 4.62 | 85 | 92.20 |
| 2015-07-13 | 6116 | 11429873 | 2013 | 53725208 | 4.71 | 4.75 | 4.65 | 4.69 | 0.08 | 1.74% | 4.69 | 56 | 4.70 | 22 | 93.80 |
| 2015-07-14 | 6116 | 13761227 | 2624 | 66161456 | 4.75 | 4.89 | 4.74 | 4.75 | 0.06 | 1.28% | 4.75 | 617 | 4.78 | 105 | 95.00 |
| 2015-07-15 | 6116 | 7479244 | 1786 | 35348887 | 4.85 | 4.85 | 4.65 | 4.66 | 0.09 | -1.89% | 4.66 | 216 | 4.67 | 14 | 93.20 |
| 2015-07-16 | 6116 | 7899434 | 1824 | 36504146 | 4.70 | 4.71 | 4.58 | 4.60 | 0.06 | -1.29% | 4.59 | 432 | 4.60 | 373 | 92.00 |
| 2015-07-17 | 6116 | 10286695 | 2099 | 46748025 | 4.63 | 4.67 | 4.49 | 4.49 | 0.11 | -2.39% | 4.49 | 422 | 4.50 | 13 | 89.80 |
| 2015-07-20 | 6116 | 28334510 | 4847 | 120810589 | 4.50 | 4.54 | 4.16 | 4.18 | 0.31 | -6.9% | 4.18 | 128 | 4.19 | 76 | 83.60 |
| 2015-07-21 | 6116 | 21070303 | 3494 | 87415172 | 4.18 | 4.23 | 4.05 | 4.16 | 0.02 | -0.48% | 4.16 | 32 | 4.17 | 52 | 83.20 |
| 2015-07-22 | 6116 | 9911355 | 2308 | 41517742 | 4.19 | 4.22 | 4.17 | 4.18 | 0.02 | 0.48% | 4.18 | 10 | 4.19 | 43 | 83.60 |
| 2015-07-23 | 6116 | 14901218 | 2776 | 61392225 | 4.22 | 4.22 | 4.06 | 4.09 | 0.09 | -2.15% | 4.09 | 359 | 4.10 | 52 | 81.80 |
| 2015-07-24 | 6116 | 9209149 | 2026 | 38129546 | 4.15 | 4.20 | 4.11 | 4.11 | 0.02 | 0.49% | 4.11 | 509 | 4.12 | 15 | 82.20 |
| 2015-07-27 | 6116 | 28292222 | 4326 | 109354269 | 4.10 | 4.14 | 3.71 | 3.72 | 0.39 | -9.49% | 3.72 | 285 | 3.73 | 26 | 74.40 |
| 2015-07-28 | 6116 | 21553937 | 4199 | 81864473 | 3.52 | 3.94 | 3.52 | 3.89 | 0.17 | 4.57% | 3.89 | 49 | 3.90 | 22 | 77.80 |
| 2015-07-29 | 6116 | 14841570 | 2348 | 57941718 | 3.96 | 3.99 | 3.83 | 3.87 | 0.02 | -0.51% | 3.87 | 476 | 3.88 | 29 | 77.40 |
| 2015-07-30 | 6116 | 15558894 | 2484 | 61711022 | 3.91 | 4.03 | 3.90 | 3.98 | 0.11 | 2.84% | 3.97 | 1 | 3.98 | 93 | 79.60 |
| 2015-07-31 | 6116 | 17355612 | 2793 | 69080489 | 4.03 | 4.06 | 3.91 | 3.91 | 0.07 | -1.76% | 3.91 | 75 | 3.92 | 7 | 78.20 |
| 2015-08-03 | 6116 | 14650546 | 3194 | 56031144 | 3.91 | 3.91 | 3.79 | 3.80 | 0.11 | -2.81% | 3.80 | 64 | 3.82 | 73 | 76.00 |
| 2015-08-04 | 6116 | 16805832 | 3371 | 63349846 | 3.82 | 3.88 | 3.66 | 3.69 | 0.11 | -2.89% | 3.68 | 165 | 3.69 | 1 | 73.80 |
| 2015-08-05 | 6116 | 10912259 | 2212 | 40528099 | 3.69 | 3.75 | 3.67 | 3.75 | 0.06 | 1.63% | 3.73 | 76 | 3.75 | 465 | 75.00 |
| 2015-08-06 | 6116 | 24206657 | 3678 | 86576127 | 3.57 | 3.70 | 3.52 | 3.52 | 0.23 | -6.13% | 3.51 | 799 | 3.52 | 131 | 70.40 |
| 2015-08-07 | 6116 | 34852263 | 4955 | 117782987 | 3.46 | 3.49 | 3.33 | 3.35 | 0.17 | -4.83% | 3.35 | 736 | 3.36 | 4 | 67.00 |
| 2015-08-10 | 6116 | 15158932 | 3308 | 50894780 | 3.31 | 3.43 | 3.27 | 3.41 | 0.06 | 1.79% | 3.40 | 119 | 3.41 | 214 | 68.20 |
| 2015-08-11 | 6116 | 14576386 | 2932 | 49997232 | 3.48 | 3.50 | 3.36 | 3.36 | 0.05 | -1.47% | 3.36 | 445 | 3.37 | 43 | 67.20 |
| 2015-08-12 | 6116 | 16517010 | 2987 | 55064760 | 3.36 | 3.38 | 3.31 | 3.31 | 0.05 | -1.49% | 3.31 | 371 | 3.32 | 133 | 0.00 |
| 2015-08-13 | 6116 | 10159319 | 1760 | 34091786 | 3.31 | 3.39 | 3.31 | 3.39 | 0.08 | 2.42% | 3.39 | 58 | 3.40 | 464 | 0.00 |
| 2015-08-14 | 6116 | 11851502 | 2352 | 39548259 | 3.39 | 3.40 | 3.31 | 3.31 | 0.08 | -2.36% | 3.31 | 139 | 3.32 | 43 | 0.00 |
| 2015-08-17 | 6116 | 6711570 | 1277 | 22367187 | 3.32 | 3.36 | 3.31 | 3.32 | 0.01 | 0.3% | 3.32 | 431 | 3.33 | 10 | 0.00 |
| 2015-08-18 | 6116 | 8565889 | 1881 | 28743141 | 3.35 | 3.40 | 3.33 | 3.34 | 0.02 | 0.6% | 3.33 | 490 | 3.34 | 15 | 0.00 |
| 2015-08-19 | 6116 | 30120897 | 4513 | 94384724 | 3.34 | 3.34 | 3.02 | 3.04 | 0.30 | -8.98% | 3.04 | 810 | 3.05 | 46 | 0.00 |
| 2015-08-20 | 6116 | 15976911 | 2939 | 48183053 | 2.90 | 3.08 | 2.90 | 3.02 | 0.02 | -0.66% | 3.02 | 59 | 3.03 | 39 | 0.00 |
| 2015-08-21 | 6116 | 24457312 | 3602 | 70757700 | 2.95 | 3.00 | 2.83 | 2.84 | 0.18 | -5.96% | 2.84 | 293 | 2.85 | 97 | 0.00 |
| 2015-08-24 | 6116 | 34077054 | 4498 | 91172571 | 2.81 | 2.84 | 2.57 | 2.65 | 0.19 | -6.69% | 2.64 | 195 | 2.65 | 140 | 0.00 |
| 2015-08-25 | 6116 | 24892398 | 2951 | 70444864 | 2.60 | 2.91 | 2.60 | 2.91 | 0.26 | 9.81% | 2.91 | 10856 | 0.00 | 0 | 0.00 |
| 2015-08-26 | 6116 | 55074860 | 6278 | 172873217 | 3.00 | 3.20 | 2.98 | 3.20 | 0.29 | 9.97% | 3.20 | 8067 | 0.00 | 0 | 0.00 |
| 2015-08-27 | 6116 | 46666798 | 5491 | 162532153 | 3.42 | 3.52 | 3.37 | 3.52 | 0.32 | 10% | 3.52 | 9090 | 0.00 | 0 | 0.00 |
| 2015-08-28 | 6116 | 52174497 | 6095 | 198778093 | 3.78 | 3.87 | 3.74 | 3.87 | 0.35 | 9.94% | 3.87 | 9203 | 0.00 | 0 | 0.00 |
| 2015-08-31 | 6116 | 56675430 | 7488 | 217174418 | 3.90 | 3.94 | 3.63 | 3.80 | 0.07 | -1.81% | 3.80 | 1084 | 3.81 | 60 | 0.00 |
| 2015-09-01 | 6116 | 59209858 | 8170 | 238539509 | 3.80 | 4.17 | 3.76 | 4.09 | 0.29 | 7.63% | 4.09 | 26 | 4.10 | 471 | 0.00 |
| 2015-09-02 | 6116 | 97789430 | 12291 | 422568700 | 4.02 | 4.49 | 3.93 | 4.49 | 0.40 | 9.78% | 4.49 | 10641 | 0.00 | 0 | 0.00 |
| 2015-09-03 | 6116 | 90817884 | 11043 | 437381107 | 4.63 | 4.93 | 4.63 | 4.93 | 0.44 | 9.8% | 4.93 | 6531 | 0.00 | 0 | 0.00 |
| 2015-09-04 | 6116 | 222240978 | 27928 | 1097624109 | 5.14 | 5.34 | 4.45 | 4.50 | 0.43 | -8.72% | 4.49 | 134 | 4.50 | 19 | 0.00 |
| 2015-09-07 | 6116 | 90064308 | 11700 | 416549226 | 4.46 | 4.77 | 4.35 | 4.68 | 0.18 | 4% | 4.67 | 383 | 4.68 | 19 | 0.00 |
| 2015-09-08 | 6116 | 64246235 | 9253 | 295055784 | 4.66 | 4.77 | 4.47 | 4.47 | 0.21 | -4.49% | 4.47 | 849 | 4.49 | 16 | 0.00 |
| 2015-09-09 | 6116 | 55881065 | 6733 | 255134201 | 4.67 | 4.69 | 4.50 | 4.50 | 0.03 | 0.67% | 4.50 | 1984 | 4.53 | 1 | 0.00 |
| 2015-09-10 | 6116 | 51728188 | 6912 | 236683155 | 4.47 | 4.67 | 4.35 | 4.63 | 0.13 | 2.89% | 4.62 | 100 | 4.63 | 102 | 0.00 |
| 2015-09-11 | 6116 | 46551878 | 5933 | 216566224 | 4.68 | 4.79 | 4.56 | 4.56 | 0.07 | -1.51% | 4.56 | 274 | 4.57 | 10 | 0.00 |
| 2015-09-14 | 6116 | 30443268 | 4470 | 137256319 | 4.57 | 4.67 | 4.43 | 4.43 | 0.13 | -2.85% | 4.43 | 294 | 4.45 | 22 | 0.00 |
| 2015-09-15 | 6116 | 97344582 | 11869 | 444811058 | 4.44 | 4.81 | 4.29 | 4.69 | 0.26 | 5.87% | 4.69 | 325 | 4.70 | 644 | 0.00 |
| 2015-09-16 | 6116 | 89006967 | 12288 | 427210316 | 4.75 | 4.94 | 4.67 | 4.67 | 0.02 | -0.43% | 4.67 | 369 | 4.68 | 44 | 0.00 |
| 2015-09-17 | 6116 | 40816042 | 5514 | 191610539 | 4.76 | 4.77 | 4.63 | 4.65 | 0.02 | -0.43% | 4.65 | 237 | 4.66 | 198 | 0.00 |
| 2015-09-18 | 6116 | 28195818 | 3708 | 131344382 | 4.66 | 4.73 | 4.61 | 4.61 | 0.04 | -0.86% | 4.61 | 1410 | 4.63 | 933 | 0.00 |
| 2015-09-21 | 6116 | 34116734 | 5041 | 152101388 | 4.50 | 4.56 | 4.41 | 4.42 | 0.19 | -4.12% | 4.42 | 390 | 4.43 | 30 | 0.00 |
| 2015-09-22 | 6116 | 32022919 | 5089 | 141752236 | 4.36 | 4.51 | 4.36 | 4.39 | 0.03 | -0.68% | 4.39 | 153 | 4.41 | 16 | 0.00 |
| 2015-09-23 | 6116 | 26867234 | 3923 | 118439302 | 4.36 | 4.50 | 4.32 | 4.40 | 0.01 | 0.23% | 4.40 | 8 | 4.41 | 504 | 0.00 |
| 2015-09-24 | 6116 | 31197695 | 4119 | 138508600 | 4.41 | 4.52 | 4.36 | 4.36 | 0.04 | -0.91% | 4.36 | 25 | 4.38 | 2 | 0.00 |
| 2015-09-25 | 6116 | 18817763 | 2720 | 82077317 | 4.40 | 4.44 | 4.32 | 4.32 | 0.04 | -0.92% | 4.32 | 477 | 4.33 | 42 | 0.00 |
| 2015-09-30 | 6116 | 26850751 | 3743 | 112319086 | 4.25 | 4.30 | 4.12 | 4.14 | 0.18 | -4.17% | 4.14 | 180 | 4.15 | 40 | 0.00 |
| 2015-10-01 | 6116 | 22317861 | 3420 | 94985997 | 4.20 | 4.33 | 4.18 | 4.27 | 0.13 | 3.14% | 4.26 | 721 | 4.27 | 31 | 0.00 |
| 2015-10-02 | 6116 | 15942153 | 3030 | 68225658 | 4.26 | 4.34 | 4.22 | 4.25 | 0.02 | -0.47% | 4.25 | 244 | 4.26 | 4 | 0.00 |
| 2015-10-05 | 6116 | 27541022 | 3595 | 119744936 | 4.30 | 4.42 | 4.25 | 4.40 | 0.15 | 3.53% | 4.39 | 8 | 4.40 | 62 | 0.00 |
| 2015-10-06 | 6116 | 20634794 | 3542 | 90661473 | 4.45 | 4.48 | 4.30 | 4.30 | 0.10 | -2.27% | 4.30 | 8 | 4.31 | 14 | 0.00 |
| 2015-10-07 | 6116 | 16181206 | 2218 | 69675607 | 4.28 | 4.37 | 4.25 | 4.25 | 0.05 | -1.16% | 4.25 | 851 | 4.29 | 4 | 0.00 |
| 2015-10-08 | 6116 | 18771160 | 3139 | 79305545 | 4.28 | 4.30 | 4.15 | 4.20 | 0.05 | -1.18% | 4.20 | 3 | 4.21 | 45 | 0.00 |
| 2015-10-12 | 6116 | 12172166 | 2396 | 51801216 | 4.27 | 4.29 | 4.22 | 4.25 | 0.05 | 1.19% | 4.24 | 101 | 4.25 | 41 | 0.00 |
| 2015-10-13 | 6116 | 9099260 | 1901 | 38702159 | 4.30 | 4.30 | 4.23 | 4.25 | 0.00 | 0% | 4.25 | 3 | 4.26 | 33 | 0.00 |
| 2015-10-14 | 6116 | 19167541 | 3316 | 82608401 | 4.25 | 4.37 | 4.21 | 4.28 | 0.03 | 0.71% | 4.28 | 453 | 4.30 | 43 | 0.00 |
| 2015-10-15 | 6116 | 27819105 | 3877 | 121895960 | 4.34 | 4.46 | 4.31 | 4.33 | 0.05 | 1.17% | 4.33 | 792 | 4.34 | 55 | 0.00 |
| 2015-10-16 | 6116 | 30585898 | 4090 | 134804789 | 4.35 | 4.46 | 4.31 | 4.38 | 0.05 | 1.15% | 4.38 | 330 | 4.39 | 50 | 0.00 |
| 2015-10-19 | 6116 | 16125627 | 2552 | 70500837 | 4.41 | 4.47 | 4.32 | 4.33 | 0.05 | -1.14% | 4.33 | 324 | 4.34 | 2 | 0.00 |
| 2015-10-20 | 6116 | 13297604 | 2345 | 57697690 | 4.35 | 4.39 | 4.30 | 4.33 | 0.00 | 0% | 4.32 | 192 | 4.33 | 157 | 0.00 |
| 2015-10-21 | 6116 | 17281901 | 3361 | 73317491 | 4.35 | 4.35 | 4.20 | 4.20 | 0.13 | -3% | 4.20 | 1596 | 4.21 | 23 | 0.00 |
| 2015-10-22 | 6116 | 10633175 | 1840 | 45093908 | 4.22 | 4.27 | 4.22 | 4.27 | 0.07 | 1.67% | 4.25 | 32 | 4.27 | 204 | 0.00 |
| 2015-10-23 | 6116 | 12086052 | 2214 | 51451228 | 4.33 | 4.33 | 4.21 | 4.22 | 0.05 | -1.17% | 4.22 | 227 | 4.23 | 100 | 0.00 |
| 2015-10-26 | 6116 | 8450825 | 1331 | 35950976 | 4.24 | 4.28 | 4.23 | 4.28 | 0.06 | 1.42% | 4.26 | 65 | 4.28 | 109 | 0.00 |
| 2015-10-27 | 6116 | 32894301 | 5367 | 143754075 | 4.30 | 4.42 | 4.25 | 4.40 | 0.12 | 2.8% | 4.39 | 723 | 4.40 | 112 | 0.00 |
| 2015-10-28 | 6116 | 24409189 | 3468 | 107449269 | 4.40 | 4.46 | 4.34 | 4.35 | 0.05 | -1.14% | 4.35 | 992 | 4.36 | 1 | 0.00 |
| 2015-10-29 | 6116 | 18193893 | 2567 | 79572743 | 4.46 | 4.46 | 4.30 | 4.31 | 0.04 | -0.92% | 4.31 | 442 | 4.32 | 3 | 0.00 |
| 2015-10-30 | 6116 | 15879725 | 2051 | 68254074 | 4.32 | 4.36 | 4.23 | 4.27 | 0.04 | -0.93% | 4.27 | 164 | 4.28 | 11 | 0.00 |
| 2015-11-02 | 6116 | 8818370 | 1534 | 37834744 | 4.25 | 4.32 | 4.24 | 4.32 | 0.05 | 1.17% | 4.31 | 72 | 4.32 | 128 | 0.00 |
| 2015-11-03 | 6116 | 10800965 | 1745 | 46806487 | 4.35 | 4.39 | 4.28 | 4.28 | 0.04 | -0.93% | 4.28 | 287 | 4.29 | 10 | 0.00 |
| 2015-11-04 | 6116 | 9503626 | 1607 | 41123832 | 4.32 | 4.35 | 4.31 | 4.31 | 0.03 | 0.7% | 4.31 | 60 | 4.32 | 84 | 0.00 |
| 2015-11-05 | 6116 | 18140329 | 2419 | 78938179 | 4.34 | 4.41 | 4.28 | 4.38 | 0.07 | 1.62% | 4.38 | 465 | 4.39 | 198 | 0.00 |
| 2015-11-06 | 6116 | 15178382 | 2267 | 65349494 | 4.38 | 4.38 | 4.27 | 4.28 | 0.10 | -2.28% | 4.28 | 61 | 4.29 | 53 | 0.00 |
| 2015-11-09 | 6116 | 15623345 | 2280 | 66200586 | 4.26 | 4.33 | 4.17 | 4.17 | 0.11 | -2.57% | 4.17 | 52 | 4.18 | 28 | 0.00 |
| 2015-11-10 | 6116 | 22661049 | 3689 | 92378394 | 4.18 | 4.20 | 4.00 | 4.00 | 0.17 | -4.08% | 4.00 | 1205 | 4.01 | 23 | 0.00 |
| 2015-11-11 | 6116 | 25439442 | 4289 | 99172492 | 3.98 | 4.04 | 3.78 | 3.79 | 0.21 | -5.25% | 3.79 | 467 | 3.80 | 32 | 0.00 |
| 2015-11-12 | 6116 | 19549665 | 3265 | 76436084 | 3.85 | 3.96 | 3.84 | 3.92 | 0.13 | 3.43% | 3.92 | 365 | 3.93 | 66 | 0.00 |
| 2015-11-13 | 6116 | 11304798 | 1887 | 43590472 | 3.85 | 3.92 | 3.82 | 3.82 | 0.10 | -2.55% | 3.82 | 309 | 3.83 | 27 | 0.00 |
| 2015-11-16 | 6116 | 11435802 | 2046 | 42527705 | 3.71 | 3.76 | 3.67 | 3.71 | 0.11 | -2.88% | 3.71 | 211 | 3.72 | 10 | 0.00 |
| 2015-11-17 | 6116 | 9331671 | 2028 | 35891506 | 3.86 | 3.87 | 3.82 | 3.86 | 0.15 | 4.04% | 3.85 | 275 | 3.86 | 42 | 0.00 |
| 2015-11-18 | 6116 | 8816346 | 1993 | 34064503 | 3.89 | 3.94 | 3.80 | 3.80 | 0.06 | -1.55% | 3.80 | 576 | 3.81 | 9 | 0.00 |
| 2015-11-19 | 6116 | 14499677 | 1939 | 55936604 | 3.82 | 3.92 | 3.82 | 3.83 | 0.03 | 0.79% | 3.83 | 599 | 3.84 | 18 | 0.00 |
| 2015-11-20 | 6116 | 8499959 | 1464 | 32317242 | 3.82 | 3.85 | 3.77 | 3.77 | 0.06 | -1.57% | 3.77 | 165 | 3.79 | 15 | 0.00 |
| 2015-11-23 | 6116 | 7436889 | 1405 | 28024581 | 3.82 | 3.82 | 3.74 | 3.75 | 0.02 | -0.53% | 3.75 | 378 | 3.76 | 7 | 0.00 |
| 2015-11-24 | 6116 | 7149296 | 1417 | 26043682 | 3.61 | 3.67 | 3.60 | 3.61 | 0.06 | -3.73% | 3.66 | 73 | 3.67 | 196 | 0.00 |
| 2015-11-25 | 6116 | 25999369 | 3678 | 89192780 | 3.59 | 3.60 | 3.35 | 3.45 | 0.16 | -4.43% | 3.44 | 54 | 3.45 | 117 | 0.00 |
| 2015-11-26 | 6116 | 17707332 | 2784 | 63124625 | 3.54 | 3.61 | 3.52 | 3.55 | 0.10 | 2.9% | 3.55 | 106 | 3.57 | 118 | 0.00 |
| 2015-11-27 | 6116 | 36007284 | 4501 | 136932750 | 3.55 | 3.90 | 3.51 | 3.90 | 0.35 | 9.86% | 3.90 | 2805 | 0.00 | 0 | 0.00 |
| 2015-11-30 | 6116 | 53335715 | 7431 | 214730167 | 3.98 | 4.19 | 3.83 | 3.94 | 0.04 | 1.03% | 3.94 | 142 | 3.95 | 64 | 0.00 |
| 2015-12-01 | 6116 | 23006694 | 3885 | 91644096 | 3.98 | 4.07 | 3.93 | 3.95 | 0.01 | 0.25% | 3.95 | 76 | 3.96 | 59 | 0.00 |
| 2015-12-02 | 6116 | 18834055 | 3069 | 73528040 | 3.97 | 3.99 | 3.87 | 3.87 | 0.08 | -2.03% | 3.87 | 330 | 3.88 | 69 | 0.00 |
| 2015-12-03 | 6116 | 25021565 | 3962 | 99509690 | 3.87 | 4.06 | 3.86 | 3.96 | 0.09 | 2.33% | 3.96 | 1 | 3.97 | 132 | 0.00 |
| 2015-12-04 | 6116 | 13363593 | 2099 | 52180012 | 3.88 | 3.96 | 3.87 | 3.96 | 0.00 | 0% | 3.92 | 201 | 3.96 | 9 | 0.00 |
| 2015-12-07 | 6116 | 14243149 | 2206 | 56639881 | 3.96 | 4.06 | 3.90 | 3.90 | 0.06 | -1.52% | 3.90 | 551 | 3.91 | 1 | 0.00 |
| 2015-12-08 | 6116 | 16587894 | 2625 | 62904258 | 3.90 | 3.90 | 3.72 | 3.73 | 0.17 | -4.36% | 3.73 | 436 | 3.74 | 5 | 0.00 |
| 2015-12-09 | 6116 | 12422384 | 2046 | 45808414 | 3.70 | 3.77 | 3.62 | 3.66 | 0.07 | -1.88% | 3.66 | 52 | 3.67 | 29 | 0.00 |
| 2015-12-10 | 6116 | 9125099 | 1790 | 33331181 | 3.72 | 3.72 | 3.62 | 3.63 | 0.03 | -0.82% | 3.62 | 142 | 3.63 | 69 | 0.00 |
| 2015-12-11 | 6116 | 7984024 | 1549 | 29114670 | 3.69 | 3.72 | 3.59 | 3.61 | 0.02 | -0.55% | 3.61 | 47 | 3.62 | 30 | 0.00 |
| 2015-12-14 | 6116 | 11880089 | 1999 | 41912230 | 3.58 | 3.59 | 3.48 | 3.51 | 0.10 | -2.77% | 3.51 | 129 | 3.52 | 102 | 0.00 |
| 2015-12-15 | 6116 | 17095159 | 3014 | 62191279 | 3.56 | 3.73 | 3.54 | 3.68 | 0.17 | 4.84% | 3.66 | 18 | 3.68 | 148 | 0.00 |
| 2015-12-16 | 6116 | 15627283 | 2435 | 58061243 | 3.74 | 3.81 | 3.63 | 3.63 | 0.05 | -1.36% | 3.63 | 128 | 3.65 | 5 | 0.00 |
| 2015-12-17 | 6116 | 10798277 | 1690 | 39274916 | 3.70 | 3.70 | 3.60 | 3.61 | 0.02 | -0.55% | 3.61 | 281 | 3.62 | 90 | 0.00 |
| 2015-12-18 | 6116 | 7149296 | 1417 | 26043682 | 3.61 | 3.67 | 3.60 | 3.67 | 0.06 | 1.66% | 3.66 | 73 | 3.67 | 196 | 0.00 |
| 2015-12-21 | 6116 | 51705779 | 6712 | 202282682 | 3.65 | 4.03 | 3.63 | 4.03 | 0.36 | 9.81% | 4.03 | 3674 | 0.00 | 0 | 0.00 |
| 2015-12-22 | 6116 | 35293683 | 4571 | 139142604 | 4.02 | 4.07 | 3.83 | 3.83 | 0.20 | -4.96% | 3.83 | 81 | 3.86 | 36 | 0.00 |
| 2015-12-23 | 6116 | 36579647 | 4889 | 144901147 | 3.88 | 4.04 | 3.87 | 3.91 | 0.08 | 2.09% | 3.91 | 129 | 3.92 | 13 | 0.00 |
| 2015-12-24 | 6116 | 19231666 | 2647 | 76348826 | 4.00 | 4.05 | 3.91 | 3.92 | 0.01 | 0.26% | 3.92 | 773 | 3.93 | 143 | 0.00 |
| 2015-12-25 | 6116 | 24381806 | 2706 | 96937001 | 3.95 | 4.03 | 3.90 | 4.00 | 0.08 | 2.04% | 3.99 | 215 | 4.00 | 713 | 0.00 |
| 2015-12-28 | 6116 | 29254969 | 3666 | 116771330 | 4.05 | 4.06 | 3.93 | 3.93 | 0.07 | -1.75% | 3.93 | 332 | 3.94 | 3 | 0.00 |
| 2015-12-29 | 6116 | 14049892 | 1901 | 54968717 | 3.94 | 3.95 | 3.87 | 3.94 | 0.01 | 0.25% | 3.93 | 366 | 3.94 | 170 | 0.00 |
| 2015-12-30 | 6116 | 18720478 | 2482 | 74495676 | 3.96 | 4.03 | 3.92 | 3.92 | 0.02 | -0.51% | 3.92 | 62 | 3.93 | 2 | 0.00 |
| 2015-12-31 | 6116 | 7771332 | 1314 | 30320847 | 3.94 | 3.95 | 3.88 | 3.89 | 0.03 | -0.77% | 3.89 | 173 | 3.90 | 58 | 0.00 |