大豐電(6184)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 | 51.40 0 0% | 51.00 -0.4 -0.78% | 51.50 0.5 0.98% | 52.10 0.6 1.17% | 52.00 -0.1 -0.19% | 52.00 0 0% | 52.50 0.5 0.96% | 52.00 -0.5 -0.95% | 52.50 0.5 0.96% | 51.90 -0.6 -1.14% | 52.00 0.1 0.19% | 52.40 0.4 0.77% | 52.50 0.1 0.19% | 52.60 0.1 0.19% | 52.60 0 0% | 52.60 0 0% | 52.50 -0.1 -0.19% | 52.40 -0.1 -0.19% | 52.60 0.2 0.38% | 52.18 | ||||||||||||
| 2 月 | 52.50 -0.1 -0.19% | 52.50 0 0% | 52.10 -0.4 -0.76% | 52.30 0.2 0.38% | 52.50 0.2 0.38% | 52.40 -0.1 -0.19% | 52.50 0.1 0.19% | 52.50 0 0% | 52.30 -0.2 -0.38% | 52.20 -0.1 -0.19% | 52.20 0 0% | 52.10 -0.1 -0.19% | 51.90 -0.2 -0.38% | 52.21 | ||||||||||||||||||
| 3 月 | 51.90 0 0% | 51.60 -0.3 -0.58% | 52.00 0.4 0.78% | 51.80 -0.2 -0.38% | 51.80 0 0% | 51.90 0.1 0.19% | 52.00 0.1 0.19% | 52.10 0.1 0.19% | 52.20 0.1 0.19% | 52.20 0 0% | 51.90 -0.3 -0.57% | 52.30 0.4 0.77% | 52.20 -0.1 -0.19% | 52.30 0.1 0.19% | 52.50 0.2 0.38% | 52.60 0.1 0.19% | 52.40 -0.2 -0.38% | 52.20 -0.2 -0.38% | 52.30 0.1 0.19% | 50.60 -1.7 -3.25% | 49.55 -1.05 -2.08% | 49.30 -0.25 -0.5% | 51.75 | |||||||||
| 4 月 | 50.00 0.7 1.42% | 50.00 0 0% | 50.30 0.3 0.6% | 51.30 1 1.99% | 50.80 -0.5 -0.97% | 50.90 0.1 0.2% | 52.00 1.1 2.16% | 51.70 -0.3 -0.58% | 50.90 -0.8 -1.55% | 50.80 -0.1 -0.2% | 50.80 0 0% | 51.30 0.5 0.98% | 50.90 -0.4 -0.78% | 50.90 0 0% | 51.30 0.4 0.79% | 51.30 0 0% | 51.80 0.5 0.97% | 51.80 0 0% | 52.00 0.2 0.39% | 52.20 0.2 0.38% | 51.22 | |||||||||||
| 5 月 | 52.20 0 0% | 52.50 0.3 0.57% | 52.60 0.1 0.19% | 53.00 0.4 0.76% | 53.30 0.3 0.57% | 53.00 -0.3 -0.56% | 53.00 0 0% | 52.50 -0.5 -0.94% | 52.50 0 0% | 53.20 0.7 1.33% | 53.40 0.2 0.38% | 53.10 -0.3 -0.56% | 52.90 -0.2 -0.38% | 52.80 -0.1 -0.19% | 53.00 0.2 0.38% | 52.80 -0.2 -0.38% | 53.00 0.2 0.38% | 53.10 0.1 0.19% | 52.80 -0.3 -0.56% | 53.50 0.7 1.33% | 52.93 | |||||||||||
| 6 月 | 52.90 -0.6 -1.12% | 53.00 0.1 0.19% | 52.80 -0.2 -0.38% | 52.40 -0.4 -0.76% | 52.90 0.5 0.95% | 52.50 -0.4 -0.76% | 52.50 0 0% | 52.50 0 0% | 52.80 0.3 0.57% | 52.30 -0.5 -0.95% | 52.60 0.3 0.57% | 52.80 0.2 0.38% | 52.80 0 0% | 52.30 -0.5 -0.95% | 52.40 0.1 0.19% | 52.80 0.4 0.76% | 52.20 -0.6 -1.14% | 52.50 0.3 0.57% | 52.80 0.3 0.57% | 52.10 -0.7 -1.33% | 52.80 0.7 1.34% | 52.56 | ||||||||||
| 7 月 | 52.30 -0.5 -0.95% | 52.70 0.4 0.76% | 52.80 0.1 0.19% | 52.60 -0.2 -0.38% | 53.00 0.4 0.76% | 52.40 -0.6 -1.13% | 52.10 -0.3 -0.57% | 53.20 1.1 2.11% | 56.50 3.3 6.2% | 57.80 1.3 2.3% | 59.70 1.9 3.29% | 58.50 -1.2 -2.01% | 57.50 -1 -1.71% | 55.00 -2.5 -4.35% | 55.60 0.6 1.09% | 54.20 -1.4 -2.52% | 54.00 -0.2 -0.37% | 52.50 -1.5 -2.78% | 52.90 0.4 0.76% | 53.00 0.1 0.19% | 54.10 1.1 2.08% | 53.60 -0.5 -0.92% | 54.3 | |||||||||
| 8 月 | 53.60 0 0% | 52.80 -0.8 -1.49% | 53.20 0.4 0.76% | 52.80 -0.4 -0.75% | 53.00 0.2 0.38% | 53.00 0 0% | 52.60 -0.4 -0.75% | 52.40 -0.2 -0.38% | 52.60 0.2 0.38% | 52.60 0 0% | 53.00 0.4 0.76% | 52.90 -0.1 -0.19% | 51.70 -1.2 -2.27% | 52.10 0.4 0.77% | 51.30 -0.8 -1.54% | 50.70 -0.6 -1.17% | 50.00 -0.7 -1.38% | 50.60 0.6 1.2% | 50.40 -0.2 -0.4% | 51.10 0.7 1.39% | 52.10 1 1.96% | 52.19 | ||||||||||
| 9 月 | 52.10 0 0% | 52.10 0 0% | 50.80 -1.3 -2.5% | 51.00 0.2 0.39% | 51.00 0 0% | 51.10 0.1 0.2% | 51.10 0 0% | 51.10 0 0% | 51.90 0.8 1.57% | 53.60 1.7 3.28% | 55.50 1.9 3.54% | 54.80 -0.7 -1.26% | 53.30 -1.5 -2.74% | 53.10 -0.2 -0.38% | 53.30 0.2 0.38% | 52.70 -0.6 -1.13% | 53.40 0.7 1.33% | 52.90 -0.5 -0.94% | 52.70 -0.2 -0.38% | 52.70 0 0% | 52.56 | |||||||||||
| 10 月 | 53.30 0.6 1.14% | 53.80 0.5 0.94% | 54.30 0.5 0.93% | 53.50 -0.8 -1.47% | 53.50 0 0% | 52.50 -1 -1.87% | 53.20 0.7 1.33% | 53.40 0.2 0.38% | 53.80 0.4 0.75% | 53.50 -0.3 -0.56% | 53.30 -0.2 -0.37% | 53.20 -0.1 -0.19% | 53.10 -0.1 -0.19% | 52.90 -0.2 -0.38% | 52.80 -0.1 -0.19% | 52.80 0 0% | 52.70 -0.1 -0.19% | 53.00 0.3 0.57% | 52.50 -0.5 -0.94% | 53.10 0.6 1.14% | 53.10 0 0% | 53.21 | ||||||||||
| 11 月 | 52.70 -0.4 -0.75% | 54.00 1.3 2.47% | 53.80 -0.2 -0.37% | 53.80 0 0% | 53.30 -0.5 -0.93% | 53.30 0 0% | 53.00 -0.3 -0.56% | 52.60 -0.4 -0.75% | 52.70 0.1 0.19% | 52.40 -0.3 -0.57% | 52.20 -0.2 -0.38% | 51.80 -0.4 -0.77% | 52.50 0.7 1.35% | 52.20 -0.3 -0.57% | 52.40 0.2 0.38% | 51.80 -0.6 -1.15% | 52.00 0.2 0.39% | 52.20 0.2 0.38% | 52.50 0.3 0.57% | 52.60 0.1 0.19% | 51.90 -0.7 -1.33% | 52.58 | ||||||||||
| 12 月 | 52.20 0.3 0.58% | 52.20 0 0% | 53.30 1.1 2.11% | 52.90 -0.4 -0.75% | 53.00 0.1 0.19% | 52.70 -0.3 -0.57% | 52.50 -0.2 -0.38% | 52.20 -0.3 -0.57% | 51.90 -0.3 -0.57% | 51.00 -0.9 -1.73% | 51.20 0.2 0.39% | 51.20 0 0% | 52.00 0.8 1.56% | 52.50 0.5 0.96% | 52.00 -0.5 -0.95% | 51.70 -0.3 -0.58% | 51.90 0.2 0.39% | 51.20 -0.7 -1.35% | 51.50 0.3 0.59% | 51.00 -0.5 -0.97% | 50.40 -0.6 -1.18% | 50.50 0.1 0.2% | 51.50 1 1.98% | 51.83 |
說明:最高漲幅:6.2%最低跌幅:-4.35% 最高價:59.70最低價:49.30平均價:52.47,灰色底表示週末,漲124天(59.1)元,跌127天(-60.95)元,平盤51天
6%=1,4%=1,3%=3,2%=15,1%=55,0%=100,-0%=1,-1%=6,-2%=11,-3%=41,-4%=68,
| 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 | 6184 | 234790 | 154 | 12015781 | 50.70 | 51.60 | 50.50 | 51.40 | 0.70 | 0% | 51.40 | 3 | 51.50 | 1 | 15.30 |
| 2015-01-06 | 6184 | 158780 | 115 | 8124236 | 51.40 | 51.70 | 50.80 | 51.00 | 0.40 | -0.78% | 51.00 | 3 | 51.30 | 11 | 15.18 |
| 2015-01-07 | 6184 | 94331 | 71 | 4822443 | 51.00 | 51.50 | 50.90 | 51.50 | 0.50 | 0.98% | 51.40 | 1 | 51.50 | 8 | 15.33 |
| 2015-01-08 | 6184 | 496472 | 332 | 25911744 | 52.00 | 52.90 | 51.50 | 52.10 | 0.60 | 1.17% | 52.00 | 5 | 52.10 | 4 | 15.51 |
| 2015-01-09 | 6184 | 113951 | 99 | 5925239 | 52.30 | 52.40 | 51.60 | 52.00 | 0.10 | -0.19% | 51.70 | 1 | 52.00 | 3 | 15.48 |
| 2015-01-12 | 6184 | 147210 | 103 | 7617520 | 52.00 | 52.40 | 51.50 | 52.00 | 0.00 | 0% | 51.80 | 1 | 52.00 | 2 | 15.48 |
| 2015-01-13 | 6184 | 195461 | 146 | 10270759 | 52.20 | 53.00 | 52.00 | 52.50 | 0.50 | 0.96% | 52.20 | 1 | 52.50 | 8 | 15.63 |
| 2015-01-14 | 6184 | 86778 | 71 | 4502175 | 52.50 | 52.60 | 51.50 | 52.00 | 0.50 | -0.95% | 52.00 | 9 | 52.10 | 1 | 15.48 |
| 2015-01-15 | 6184 | 104197 | 78 | 5436581 | 52.00 | 52.60 | 51.70 | 52.50 | 0.50 | 0.96% | 52.10 | 13 | 52.50 | 3 | 15.63 |
| 2015-01-19 | 6184 | 118744 | 92 | 6204610 | 52.60 | 52.70 | 51.90 | 51.90 | 0.50 | -1.14% | 51.90 | 3 | 52.00 | 1 | 15.45 |
| 2015-01-20 | 6184 | 147420 | 101 | 7637950 | 51.90 | 52.30 | 51.50 | 52.00 | 0.10 | 0.19% | 51.80 | 2 | 52.00 | 9 | 15.48 |
| 2015-01-21 | 6184 | 143550 | 93 | 7477429 | 52.00 | 52.50 | 51.50 | 52.40 | 0.40 | 0.77% | 52.10 | 8 | 52.40 | 13 | 15.60 |
| 2015-01-22 | 6184 | 258927 | 171 | 13532867 | 51.70 | 52.60 | 51.50 | 52.50 | 0.10 | 0.19% | 52.40 | 10 | 52.50 | 4 | 15.63 |
| 2015-01-23 | 6184 | 113350 | 79 | 5959340 | 52.50 | 53.00 | 52.40 | 52.60 | 0.10 | 0.19% | 52.50 | 1 | 52.60 | 16 | 15.65 |
| 2015-01-26 | 6184 | 156165 | 102 | 8185426 | 52.40 | 52.90 | 52.10 | 52.60 | 0.00 | 0% | 52.60 | 4 | 52.70 | 3 | 15.65 |
| 2015-01-27 | 6184 | 156507 | 101 | 8201166 | 52.50 | 52.90 | 52.00 | 52.60 | 0.00 | 0% | 52.40 | 2 | 52.60 | 20 | 15.65 |
| 2015-01-28 | 6184 | 184541 | 139 | 9645456 | 52.10 | 52.80 | 52.00 | 52.50 | 0.10 | -0.19% | 52.10 | 3 | 52.50 | 2 | 15.63 |
| 2015-01-29 | 6184 | 112790 | 88 | 5891669 | 52.00 | 52.70 | 52.00 | 52.40 | 0.10 | -0.19% | 52.40 | 2 | 52.50 | 24 | 15.60 |
| 2015-01-30 | 6184 | 121417 | 94 | 6359374 | 52.50 | 52.60 | 52.00 | 52.60 | 0.20 | 0.38% | 52.40 | 3 | 52.60 | 14 | 15.65 |
| 2015-02-02 | 6184 | 66722 | 48 | 3498404 | 52.60 | 52.60 | 52.10 | 52.50 | 0.10 | -0.19% | 52.40 | 1 | 52.60 | 8 | 15.63 |
| 2015-02-03 | 6184 | 80017 | 53 | 4193392 | 52.50 | 52.60 | 52.10 | 52.50 | 0.00 | 0% | 52.40 | 9 | 52.50 | 8 | 15.63 |
| 2015-02-04 | 6184 | 112150 | 69 | 5864274 | 52.50 | 52.60 | 52.10 | 52.10 | 0.40 | -0.76% | 52.10 | 51 | 52.40 | 2 | 15.51 |
| 2015-02-05 | 6184 | 105713 | 69 | 5517789 | 52.20 | 52.50 | 52.10 | 52.30 | 0.20 | 0.38% | 52.20 | 3 | 52.30 | 1 | 15.57 |
| 2015-02-06 | 6184 | 77220 | 55 | 4035749 | 52.30 | 52.50 | 52.10 | 52.50 | 0.20 | 0.38% | 52.20 | 3 | 52.50 | 47 | 15.63 |
| 2015-02-09 | 6184 | 49387 | 31 | 2580678 | 52.50 | 52.50 | 52.10 | 52.40 | 0.10 | -0.19% | 52.20 | 4 | 52.40 | 9 | 15.60 |
| 2015-02-10 | 6184 | 107400 | 69 | 5621920 | 52.50 | 52.50 | 52.10 | 52.50 | 0.10 | 0.19% | 52.30 | 2 | 52.50 | 20 | 15.63 |
| 2015-02-11 | 6184 | 125700 | 103 | 6563350 | 52.50 | 52.50 | 52.00 | 52.50 | 0.00 | 0% | 52.20 | 1 | 52.50 | 25 | 15.63 |
| 2015-02-12 | 6184 | 131171 | 95 | 6840634 | 52.10 | 52.40 | 52.00 | 52.30 | 0.20 | -0.38% | 52.20 | 3 | 52.30 | 7 | 15.57 |
| 2015-02-13 | 6184 | 125675 | 80 | 6552601 | 52.20 | 52.40 | 52.00 | 52.20 | 0.10 | -0.19% | 52.00 | 4 | 52.20 | 4 | 15.54 |
| 2015-02-24 | 6184 | 111432 | 89 | 5802750 | 52.20 | 52.30 | 51.90 | 52.20 | 0.00 | 0% | 52.10 | 1 | 52.20 | 5 | 15.54 |
| 2015-02-25 | 6184 | 109877 | 76 | 5712963 | 52.20 | 52.30 | 51.80 | 52.10 | 0.10 | -0.19% | 51.90 | 4 | 52.10 | 1 | 15.51 |
| 2015-02-26 | 6184 | 96689 | 66 | 5018028 | 52.00 | 52.20 | 51.70 | 51.90 | 0.20 | -0.38% | 51.90 | 1 | 52.00 | 19 | 15.45 |
| 2015-03-02 | 6184 | 43040 | 33 | 2230483 | 51.80 | 52.00 | 51.60 | 51.90 | 0.00 | 0% | 51.90 | 3 | 52.00 | 36 | 15.45 |
| 2015-03-03 | 6184 | 139112 | 79 | 7173246 | 51.90 | 51.90 | 51.40 | 51.60 | 0.30 | -0.58% | 51.50 | 5 | 51.60 | 3 | 15.36 |
| 2015-03-04 | 6184 | 180327 | 125 | 9264834 | 51.40 | 52.00 | 51.00 | 52.00 | 0.40 | 0.78% | 51.80 | 1 | 52.00 | 4 | 15.48 |
| 2015-03-05 | 6184 | 53501 | 39 | 2764403 | 51.60 | 51.80 | 51.50 | 51.80 | 0.20 | -0.38% | 51.60 | 1 | 51.90 | 1 | 15.42 |
| 2015-03-06 | 6184 | 13868 | 21 | 717919 | 51.80 | 51.80 | 51.70 | 51.80 | 0.00 | 0% | 51.70 | 1 | 51.80 | 15 | 15.42 |
| 2015-03-09 | 6184 | 86819 | 56 | 4505067 | 51.80 | 52.10 | 51.70 | 51.90 | 0.10 | 0.19% | 51.80 | 2 | 51.90 | 8 | 15.45 |
| 2015-03-10 | 6184 | 205100 | 119 | 10723329 | 51.90 | 52.70 | 51.90 | 52.00 | 0.10 | 0.19% | 52.00 | 7 | 52.20 | 1 | 15.48 |
| 2015-03-11 | 6184 | 85191 | 64 | 4443527 | 52.00 | 52.40 | 51.90 | 52.10 | 0.10 | 0.19% | 52.10 | 9 | 52.30 | 7 | 15.51 |
| 2015-03-12 | 6184 | 41894 | 41 | 2185955 | 52.30 | 52.40 | 52.00 | 52.20 | 0.10 | 0.19% | 52.10 | 4 | 52.20 | 9 | 15.54 |
| 2015-03-13 | 6184 | 38003 | 46 | 1985553 | 52.40 | 52.40 | 52.10 | 52.20 | 0.00 | 0% | 52.10 | 54 | 52.30 | 16 | 15.54 |
| 2015-03-16 | 6184 | 149100 | 93 | 7769487 | 52.20 | 52.40 | 51.90 | 51.90 | 0.30 | -0.57% | 51.90 | 9 | 52.10 | 1 | 15.45 |
| 2015-03-17 | 6184 | 80877 | 50 | 4217965 | 51.90 | 52.30 | 51.90 | 52.30 | 0.40 | 0.77% | 52.20 | 8 | 52.30 | 10 | 15.57 |
| 2015-03-18 | 6184 | 108439 | 76 | 5681214 | 52.40 | 52.50 | 52.20 | 52.20 | 0.10 | -0.19% | 52.20 | 8 | 52.30 | 16 | 15.54 |
| 2015-03-19 | 6184 | 59999 | 44 | 3138447 | 52.50 | 52.50 | 52.20 | 52.30 | 0.10 | 0.19% | 52.20 | 27 | 52.30 | 4 | 15.57 |
| 2015-03-20 | 6184 | 107730 | 84 | 5645722 | 52.50 | 52.50 | 52.30 | 52.50 | 0.20 | 0.38% | 52.40 | 1 | 52.50 | 15 | 15.63 |
| 2015-03-23 | 6184 | 71240 | 48 | 3742198 | 52.50 | 52.60 | 52.50 | 52.60 | 0.10 | 0.19% | 52.50 | 7 | 52.60 | 9 | 15.65 |
| 2015-03-24 | 6184 | 55090 | 55 | 2890915 | 52.60 | 52.60 | 52.40 | 52.40 | 0.20 | -0.38% | 52.40 | 6 | 52.60 | 52 | 15.60 |
| 2015-03-25 | 6184 | 80920 | 48 | 4231122 | 52.30 | 52.40 | 52.10 | 52.20 | 0.20 | -0.38% | 52.20 | 21 | 52.30 | 22 | 15.54 |
| 2015-03-26 | 6184 | 81406 | 53 | 4267011 | 52.20 | 52.50 | 52.10 | 52.30 | 0.10 | 0.19% | 52.30 | 17 | 52.50 | 23 | 15.57 |
| 2015-03-27 | 6184 | 1004429 | 654 | 50559429 | 52.30 | 52.30 | 49.70 | 50.60 | 1.70 | -3.25% | 50.50 | 1 | 50.60 | 5 | 15.06 |
| 2015-03-30 | 6184 | 391742 | 311 | 19399008 | 50.00 | 50.50 | 49.10 | 49.55 | 1.05 | -2.08% | 49.55 | 1 | 49.70 | 17 | 14.75 |
| 2015-03-31 | 6184 | 233855 | 165 | 11534671 | 49.50 | 49.50 | 49.20 | 49.30 | 0.25 | -0.5% | 49.30 | 4 | 49.35 | 1 | 14.67 |
| 2015-04-01 | 6184 | 170842 | 131 | 8518150 | 49.35 | 50.10 | 49.30 | 50.00 | 0.70 | 1.42% | 50.00 | 9 | 50.10 | 3 | 20.00 |
| 2015-04-02 | 6184 | 170839 | 113 | 8539300 | 50.00 | 50.00 | 49.90 | 50.00 | 0.00 | 0% | 50.00 | 5 | 50.10 | 5 | 20.00 |
| 2015-04-07 | 6184 | 87396 | 78 | 4393409 | 50.10 | 50.50 | 50.10 | 50.30 | 0.30 | 0.6% | 50.30 | 2 | 50.40 | 2 | 20.12 |
| 2015-04-08 | 6184 | 299453 | 219 | 15290044 | 50.40 | 51.30 | 50.40 | 51.30 | 1.00 | 1.99% | 51.30 | 12 | 51.40 | 3 | 20.52 |
| 2015-04-09 | 6184 | 151035 | 100 | 7697465 | 51.30 | 51.30 | 50.80 | 50.80 | 0.50 | -0.97% | 50.80 | 2 | 51.00 | 1 | 20.32 |
| 2015-04-10 | 6184 | 75721 | 75 | 3853796 | 51.40 | 51.40 | 50.60 | 50.90 | 0.10 | 0.2% | 50.90 | 1 | 51.10 | 7 | 20.36 |
| 2015-04-13 | 6184 | 414250 | 229 | 21410075 | 51.00 | 52.30 | 51.00 | 52.00 | 1.10 | 2.16% | 51.90 | 5 | 52.00 | 13 | 20.80 |
| 2015-04-14 | 6184 | 87318 | 61 | 4521206 | 52.00 | 52.00 | 51.60 | 51.70 | 0.30 | -0.58% | 51.60 | 9 | 51.70 | 6 | 20.68 |
| 2015-04-15 | 6184 | 163101 | 106 | 8352351 | 51.60 | 51.60 | 50.90 | 50.90 | 0.80 | -1.55% | 50.90 | 12 | 51.30 | 7 | 20.36 |
| 2015-04-16 | 6184 | 89360 | 69 | 4555468 | 50.90 | 51.30 | 50.80 | 50.80 | 0.10 | -0.2% | 50.80 | 1 | 50.90 | 2 | 20.32 |
| 2015-04-17 | 6184 | 95092 | 68 | 4819719 | 50.80 | 50.80 | 50.50 | 50.80 | 0.00 | 0% | 50.70 | 2 | 50.80 | 9 | 20.32 |
| 2015-04-20 | 6184 | 220484 | 110 | 11214827 | 50.60 | 51.30 | 50.60 | 51.30 | 0.50 | 0.98% | 51.00 | 7 | 51.30 | 15 | 20.52 |
| 2015-04-21 | 6184 | 101122 | 75 | 5139522 | 51.00 | 51.00 | 50.60 | 50.90 | 0.40 | -0.78% | 50.70 | 5 | 50.90 | 4 | 20.36 |
| 2015-04-22 | 6184 | 87945 | 55 | 4490398 | 50.60 | 51.30 | 50.60 | 50.90 | 0.00 | 0% | 50.90 | 9 | 51.10 | 2 | 20.36 |
| 2015-04-23 | 6184 | 182250 | 111 | 9346550 | 50.80 | 51.60 | 50.70 | 51.30 | 0.40 | 0.79% | 51.20 | 10 | 51.50 | 4 | 20.52 |
| 2015-04-24 | 6184 | 74798 | 66 | 3840177 | 51.30 | 51.40 | 51.10 | 51.30 | 0.00 | 0% | 51.20 | 1 | 51.30 | 2 | 20.52 |
| 2015-04-27 | 6184 | 300381 | 189 | 15568418 | 51.20 | 52.00 | 50.90 | 51.80 | 0.50 | 0.97% | 51.80 | 1 | 51.90 | 11 | 20.72 |
| 2015-04-28 | 6184 | 194031 | 126 | 10075002 | 51.40 | 52.10 | 51.30 | 51.80 | 0.00 | 0% | 51.80 | 21 | 52.00 | 1 | 20.72 |
| 2015-04-29 | 6184 | 184210 | 141 | 9582777 | 51.80 | 52.20 | 51.80 | 52.00 | 0.20 | 0.39% | 51.80 | 3 | 52.00 | 38 | 20.80 |
| 2015-04-30 | 6184 | 151999 | 87 | 7911848 | 52.00 | 52.20 | 51.80 | 52.20 | 0.20 | 0.38% | 52.10 | 3 | 52.20 | 2 | 20.88 |
| 2015-05-04 | 6184 | 188461 | 100 | 9826972 | 52.20 | 52.20 | 51.90 | 52.20 | 0.00 | 0% | 52.20 | 7 | 52.30 | 11 | 20.88 |
| 2015-05-05 | 6184 | 258919 | 171 | 13574967 | 52.00 | 52.70 | 52.00 | 52.50 | 0.30 | 0.57% | 52.40 | 2 | 52.50 | 2 | 21.00 |
| 2015-05-06 | 6184 | 153407 | 110 | 8047065 | 52.50 | 52.60 | 52.20 | 52.60 | 0.10 | 0.19% | 52.50 | 26 | 52.60 | 15 | 21.04 |
| 2015-05-07 | 6184 | 541149 | 316 | 28745751 | 52.60 | 53.90 | 52.20 | 53.00 | 0.40 | 0.76% | 52.90 | 3 | 53.00 | 2 | 21.20 |
| 2015-05-08 | 6184 | 180040 | 129 | 9556032 | 53.50 | 53.50 | 52.80 | 53.30 | 0.30 | 0.57% | 53.00 | 6 | 53.30 | 9 | 21.32 |
| 2015-05-11 | 6184 | 240206 | 162 | 12730594 | 53.50 | 53.50 | 52.70 | 53.00 | 0.30 | -0.56% | 52.90 | 5 | 53.10 | 5 | 21.20 |
| 2015-05-12 | 6184 | 203500 | 111 | 10803400 | 53.00 | 53.40 | 52.80 | 53.00 | 0.00 | 0% | 53.00 | 1 | 53.20 | 5 | 21.20 |
| 2015-05-13 | 6184 | 104830 | 68 | 5533292 | 53.00 | 53.10 | 52.50 | 52.50 | 0.50 | -0.94% | 52.50 | 4 | 52.70 | 1 | 21.00 |
| 2015-05-14 | 6184 | 89602 | 55 | 4701104 | 52.40 | 53.00 | 52.40 | 52.50 | 0.00 | 0% | 52.50 | 16 | 52.60 | 2 | 21.00 |
| 2015-05-15 | 6184 | 241965 | 115 | 12810245 | 52.20 | 53.20 | 52.20 | 53.20 | 0.70 | 1.33% | 52.90 | 9 | 53.20 | 4 | 21.28 |
| 2015-05-18 | 6184 | 211775 | 129 | 11278903 | 53.20 | 53.60 | 52.50 | 53.40 | 0.20 | 0.38% | 53.30 | 6 | 53.40 | 6 | 18.94 |
| 2015-05-19 | 6184 | 105320 | 59 | 5578060 | 53.20 | 53.20 | 52.70 | 53.10 | 0.30 | -0.56% | 53.00 | 11 | 53.10 | 4 | 18.83 |
| 2015-05-20 | 6184 | 167325 | 95 | 8867760 | 53.10 | 53.20 | 52.70 | 52.90 | 0.20 | -0.38% | 52.90 | 6 | 53.00 | 1 | 18.76 |
| 2015-05-21 | 6184 | 115610 | 73 | 6111625 | 52.90 | 53.00 | 52.50 | 52.80 | 0.10 | -0.19% | 52.80 | 13 | 53.10 | 2 | 18.72 |
| 2015-05-22 | 6184 | 122806 | 77 | 6494418 | 52.80 | 53.10 | 52.50 | 53.00 | 0.20 | 0.38% | 52.80 | 25 | 53.00 | 9 | 18.79 |
| 2015-05-25 | 6184 | 117153 | 81 | 6194429 | 52.80 | 53.10 | 52.50 | 52.80 | 0.20 | -0.38% | 52.80 | 8 | 53.00 | 4 | 18.72 |
| 2015-05-26 | 6184 | 111940 | 58 | 5923528 | 53.00 | 53.00 | 52.50 | 53.00 | 0.20 | 0.38% | 52.80 | 36 | 53.00 | 1 | 18.79 |
| 2015-05-27 | 6184 | 226709 | 97 | 12005633 | 52.80 | 53.20 | 52.50 | 53.10 | 0.10 | 0.19% | 52.80 | 25 | 53.10 | 2 | 18.83 |
| 2015-05-28 | 6184 | 74366 | 51 | 3941734 | 53.10 | 53.30 | 52.70 | 52.80 | 0.30 | -0.56% | 52.80 | 16 | 53.00 | 3 | 18.72 |
| 2015-05-29 | 6184 | 145592 | 82 | 7750852 | 52.80 | 53.60 | 52.70 | 53.50 | 0.70 | 1.33% | 53.30 | 14 | 53.50 | 6 | 18.97 |
| 2015-06-01 | 6184 | 81250 | 57 | 4314773 | 53.50 | 53.50 | 52.80 | 52.90 | 0.60 | -1.12% | 52.90 | 2 | 53.10 | 1 | 18.76 |
| 2015-06-02 | 6184 | 49288 | 38 | 2604004 | 52.90 | 53.00 | 52.70 | 53.00 | 0.10 | 0.19% | 52.80 | 11 | 53.00 | 6 | 18.79 |
| 2015-06-03 | 6184 | 92897 | 74 | 4919370 | 53.00 | 53.20 | 52.80 | 52.80 | 0.20 | -0.38% | 52.80 | 44 | 53.10 | 4 | 18.72 |
| 2015-06-04 | 6184 | 361200 | 129 | 19011700 | 52.80 | 53.20 | 52.20 | 52.40 | 0.40 | -0.76% | 52.40 | 41 | 52.50 | 7 | 18.58 |
| 2015-06-05 | 6184 | 301400 | 145 | 15860537 | 52.30 | 53.00 | 52.20 | 52.90 | 0.50 | 0.95% | 52.70 | 1 | 52.90 | 1 | 18.76 |
| 2015-06-08 | 6184 | 71834 | 65 | 3784433 | 52.80 | 53.00 | 52.50 | 52.50 | 0.40 | -0.76% | 52.50 | 2 | 53.00 | 4 | 18.62 |
| 2015-06-09 | 6184 | 149275 | 80 | 7832781 | 52.50 | 52.90 | 52.20 | 52.50 | 0.00 | 0% | 52.50 | 5 | 52.60 | 3 | 18.62 |
| 2015-06-10 | 6184 | 163062 | 96 | 8540548 | 52.60 | 52.90 | 51.90 | 52.50 | 0.00 | 0% | 52.50 | 26 | 52.90 | 1 | 18.62 |
| 2015-06-11 | 6184 | 56647 | 51 | 2968966 | 52.90 | 52.90 | 52.10 | 52.80 | 0.30 | 0.57% | 52.40 | 9 | 52.90 | 4 | 18.72 |
| 2015-06-12 | 6184 | 35070 | 39 | 1836452 | 52.60 | 52.60 | 52.20 | 52.30 | 0.50 | -0.95% | 52.30 | 7 | 52.50 | 2 | 18.55 |
| 2015-06-15 | 6184 | 56610 | 43 | 2964606 | 52.30 | 52.60 | 52.10 | 52.60 | 0.30 | 0.57% | 52.50 | 1 | 52.60 | 2 | 18.65 |
| 2015-06-16 | 6184 | 84937 | 47 | 4432482 | 52.20 | 52.80 | 52.00 | 52.80 | 0.20 | 0.38% | 52.20 | 1 | 52.80 | 3 | 18.72 |
| 2015-06-17 | 6184 | 162524 | 124 | 8550724 | 52.30 | 52.90 | 52.00 | 52.80 | 0.00 | 0% | 52.80 | 40 | 52.90 | 1 | 18.72 |
| 2015-06-18 | 6184 | 76076 | 47 | 3999112 | 52.70 | 52.80 | 52.20 | 52.30 | 0.50 | -0.95% | 52.30 | 3 | 52.70 | 10 | 18.55 |
| 2015-06-22 | 6184 | 37400 | 36 | 1957340 | 52.30 | 52.50 | 52.20 | 52.40 | 0.10 | 0.19% | 52.20 | 19 | 52.50 | 8 | 18.58 |
| 2015-06-23 | 6184 | 96050 | 61 | 5052841 | 52.50 | 52.80 | 52.30 | 52.80 | 0.40 | 0.76% | 52.60 | 14 | 52.80 | 3 | 18.72 |
| 2015-06-24 | 6184 | 79944 | 87 | 4178288 | 52.80 | 52.80 | 52.00 | 52.20 | 0.60 | -1.14% | 52.20 | 14 | 52.50 | 1 | 18.51 |
| 2015-06-25 | 6184 | 144153 | 67 | 7573630 | 52.20 | 52.90 | 52.00 | 52.50 | 0.30 | 0.57% | 52.50 | 8 | 52.60 | 1 | 18.62 |
| 2015-06-26 | 6184 | 103300 | 43 | 5429030 | 52.50 | 52.80 | 52.20 | 52.80 | 0.30 | 0.57% | 52.30 | 23 | 52.80 | 2 | 18.72 |
| 2015-06-29 | 6184 | 77500 | 58 | 4041850 | 52.80 | 52.80 | 51.80 | 52.10 | 0.70 | -1.33% | 51.80 | 8 | 52.20 | 1 | 18.48 |
| 2015-06-30 | 6184 | 138300 | 68 | 7286509 | 52.10 | 53.00 | 52.00 | 52.80 | 0.70 | 1.34% | 52.70 | 1 | 52.80 | 6 | 18.72 |
| 2015-07-01 | 6184 | 94408 | 64 | 4970536 | 53.00 | 53.00 | 52.20 | 52.30 | 0.50 | -0.95% | 52.30 | 9 | 52.70 | 1 | 18.55 |
| 2015-07-02 | 6184 | 195785 | 104 | 10344488 | 52.40 | 53.10 | 52.30 | 52.70 | 0.40 | 0.76% | 52.70 | 9 | 52.90 | 1 | 18.69 |
| 2015-07-03 | 6184 | 90240 | 76 | 4767245 | 52.90 | 53.00 | 52.50 | 52.80 | 0.10 | 0.19% | 52.80 | 1 | 53.00 | 1 | 18.72 |
| 2015-07-06 | 6184 | 41360 | 34 | 2179933 | 52.60 | 52.90 | 52.50 | 52.60 | 0.20 | -0.38% | 52.60 | 2 | 52.90 | 2 | 18.65 |
| 2015-07-07 | 6184 | 106606 | 58 | 5645157 | 52.60 | 53.10 | 52.60 | 53.00 | 0.40 | 0.76% | 53.00 | 2 | 53.10 | 7 | 18.79 |
| 2015-07-08 | 6184 | 81800 | 69 | 4298138 | 52.90 | 53.00 | 52.30 | 52.40 | 0.60 | -1.13% | 52.40 | 3 | 52.70 | 2 | 18.58 |
| 2015-07-09 | 6184 | 134300 | 99 | 6978380 | 52.40 | 52.40 | 51.20 | 52.10 | 0.30 | -0.57% | 52.10 | 1 | 52.20 | 3 | 18.48 |
| 2015-07-13 | 6184 | 286770 | 163 | 15157784 | 52.60 | 53.20 | 52.40 | 53.20 | 1.10 | 2.11% | 53.10 | 1 | 53.20 | 3 | 18.87 |
| 2015-07-14 | 6184 | 980116 | 705 | 54747914 | 53.50 | 57.00 | 53.50 | 56.50 | 3.30 | 6.2% | 56.40 | 2 | 56.50 | 8 | 20.04 |
| 2015-07-15 | 6184 | 1295212 | 845 | 75290903 | 57.50 | 60.00 | 57.40 | 57.80 | 1.30 | 2.3% | 57.70 | 16 | 57.80 | 1 | 20.50 |
| 2015-07-16 | 6184 | 2561963 | 1539 | 153955484 | 58.40 | 61.20 | 58.40 | 59.70 | 1.90 | 3.29% | 59.70 | 27 | 60.00 | 7 | 21.17 |
| 2015-07-17 | 6184 | 1110431 | 747 | 65526734 | 60.50 | 60.60 | 57.80 | 58.50 | 1.20 | -2.01% | 58.40 | 26 | 58.50 | 1 | 20.74 |
| 2015-07-20 | 6184 | 758654 | 469 | 43968372 | 58.90 | 59.00 | 57.40 | 57.50 | 1.00 | -1.71% | 57.50 | 9 | 57.70 | 6 | 20.39 |
| 2015-07-21 | 6184 | 718733 | 499 | 40131335 | 57.40 | 57.40 | 54.90 | 55.00 | 2.50 | -4.35% | 55.00 | 2 | 55.20 | 5 | 19.50 |
| 2015-07-22 | 6184 | 441629 | 348 | 24827046 | 55.50 | 57.30 | 55.40 | 55.60 | 0.60 | 1.09% | 55.60 | 16 | 55.90 | 7 | 19.72 |
| 2015-07-23 | 6184 | 663007 | 454 | 35696778 | 55.60 | 55.80 | 53.20 | 54.20 | 1.40 | -2.52% | 54.10 | 2 | 54.20 | 7 | 19.22 |
| 2015-07-24 | 6184 | 217566 | 151 | 11678764 | 54.10 | 54.40 | 53.30 | 54.00 | 0.20 | -0.37% | 53.80 | 2 | 54.00 | 8 | 19.15 |
| 2015-07-27 | 6184 | 309862 | 241 | 16424764 | 54.10 | 54.20 | 52.40 | 52.50 | 1.50 | -2.78% | 52.50 | 5 | 52.70 | 5 | 18.62 |
| 2015-07-28 | 6184 | 256826 | 209 | 13563711 | 52.30 | 53.40 | 52.30 | 52.90 | 0.40 | 0.76% | 52.80 | 12 | 53.00 | 4 | 18.76 |
| 2015-07-29 | 6184 | 128281 | 108 | 6809764 | 53.40 | 53.40 | 52.60 | 53.00 | 0.10 | 0.19% | 53.00 | 10 | 53.20 | 1 | 18.79 |
| 2015-07-30 | 6184 | 164011 | 126 | 8821894 | 53.10 | 54.30 | 53.10 | 54.10 | 1.10 | 2.08% | 53.90 | 8 | 54.10 | 3 | 19.18 |
| 2015-07-31 | 6184 | 162410 | 106 | 8694540 | 53.90 | 54.00 | 53.30 | 53.60 | 0.50 | -0.92% | 53.60 | 1 | 54.00 | 3 | 19.01 |
| 2015-08-03 | 6184 | 115485 | 100 | 6164795 | 53.90 | 54.00 | 53.00 | 53.60 | 0.00 | 0% | 53.60 | 2 | 53.70 | 10 | 19.01 |
| 2015-08-04 | 6184 | 193600 | 140 | 10311019 | 53.60 | 53.90 | 52.70 | 52.80 | 0.80 | -1.49% | 52.80 | 3 | 53.00 | 3 | 18.72 |
| 2015-08-05 | 6184 | 105814 | 74 | 5638203 | 52.70 | 53.60 | 52.70 | 53.20 | 0.40 | 0.76% | 53.20 | 8 | 53.50 | 2 | 18.87 |
| 2015-08-06 | 6184 | 121600 | 88 | 6445100 | 53.70 | 53.70 | 52.70 | 52.80 | 0.40 | -0.75% | 52.80 | 10 | 53.20 | 6 | 18.72 |
| 2015-08-07 | 6184 | 156787 | 106 | 8298074 | 52.50 | 53.60 | 52.20 | 53.00 | 0.20 | 0.38% | 53.00 | 3 | 53.50 | 1 | 18.79 |
| 2015-08-10 | 6184 | 143331 | 116 | 7575374 | 53.10 | 53.30 | 52.70 | 53.00 | 0.00 | 0% | 52.90 | 1 | 53.00 | 30 | 18.79 |
| 2015-08-11 | 6184 | 171200 | 114 | 9052500 | 53.00 | 53.50 | 52.50 | 52.60 | 0.40 | -0.75% | 52.60 | 32 | 52.90 | 1 | 18.65 |
| 2015-08-12 | 6184 | 116881 | 84 | 6126252 | 52.50 | 52.70 | 52.10 | 52.40 | 0.20 | -0.38% | 52.40 | 6 | 52.50 | 8 | 18.58 |
| 2015-08-13 | 6184 | 118273 | 65 | 6220977 | 52.50 | 52.80 | 52.50 | 52.60 | 0.20 | 0.38% | 52.60 | 4 | 52.80 | 11 | 18.65 |
| 2015-08-14 | 6184 | 47830 | 44 | 2522905 | 52.40 | 53.00 | 52.40 | 52.60 | 0.00 | 0% | 52.60 | 12 | 52.90 | 13 | 15.29 |
| 2015-08-17 | 6184 | 97861 | 66 | 5158433 | 52.60 | 53.00 | 52.40 | 53.00 | 0.40 | 0.76% | 52.80 | 1 | 53.00 | 4 | 15.41 |
| 2015-08-18 | 6184 | 74037 | 57 | 3922854 | 53.00 | 53.50 | 52.70 | 52.90 | 0.10 | -0.19% | 52.80 | 10 | 52.90 | 3 | 15.38 |
| 2015-08-19 | 6184 | 355395 | 220 | 18508319 | 52.90 | 53.00 | 51.60 | 51.70 | 1.20 | -2.27% | 51.70 | 2 | 52.00 | 14 | 15.03 |
| 2015-08-20 | 6184 | 145772 | 103 | 7549175 | 51.50 | 52.80 | 51.50 | 52.10 | 0.40 | 0.77% | 52.10 | 9 | 52.40 | 13 | 15.15 |
| 2015-08-21 | 6184 | 231803 | 141 | 11875894 | 51.50 | 52.00 | 51.00 | 51.30 | 0.80 | -1.54% | 51.20 | 1 | 51.30 | 1 | 14.91 |
| 2015-08-24 | 6184 | 987650 | 497 | 48769474 | 51.00 | 51.40 | 46.50 | 50.70 | 0.60 | -1.17% | 50.30 | 11 | 50.70 | 5 | 14.74 |
| 2015-08-25 | 6184 | 341794 | 168 | 17042834 | 50.00 | 50.50 | 48.90 | 50.00 | 0.70 | -1.38% | 50.00 | 22 | 50.20 | 11 | 14.53 |
| 2015-08-26 | 6184 | 157328 | 93 | 7861793 | 49.95 | 50.80 | 49.40 | 50.60 | 0.60 | 1.2% | 50.20 | 11 | 50.60 | 9 | 14.71 |
| 2015-08-27 | 6184 | 384053 | 128 | 19358928 | 50.70 | 51.00 | 49.80 | 50.40 | 0.20 | -0.4% | 50.40 | 1 | 50.50 | 2 | 14.65 |
| 2015-08-28 | 6184 | 133189 | 107 | 6785933 | 50.40 | 51.40 | 50.40 | 51.10 | 0.70 | 1.39% | 51.10 | 1 | 51.20 | 1 | 14.85 |
| 2015-08-31 | 6184 | 205450 | 137 | 10623169 | 50.80 | 52.40 | 50.80 | 52.10 | 1.00 | 1.96% | 52.00 | 2 | 52.20 | 9 | 15.15 |
| 2015-09-01 | 6184 | 128697 | 97 | 6700682 | 51.80 | 52.30 | 51.80 | 52.10 | 0.00 | 0% | 52.00 | 49 | 52.10 | 8 | 15.15 |
| 2015-09-02 | 6184 | 194343 | 129 | 10115202 | 51.20 | 52.50 | 51.20 | 52.10 | 0.00 | 0% | 52.10 | 9 | 52.30 | 5 | 15.15 |
| 2015-09-03 | 6184 | 183935 | 153 | 9333152 | 50.50 | 51.10 | 50.10 | 50.80 | 0.00 | -2.5% | 50.80 | 1 | 51.00 | 2 | 14.77 |
| 2015-09-04 | 6184 | 124200 | 82 | 6298178 | 51.00 | 51.00 | 50.50 | 51.00 | 0.20 | 0.39% | 50.90 | 1 | 51.00 | 1 | 14.83 |
| 2015-09-07 | 6184 | 43696 | 43 | 2214196 | 50.90 | 51.00 | 50.50 | 51.00 | 0.00 | 0% | 50.70 | 1 | 51.00 | 7 | 14.83 |
| 2015-09-08 | 6184 | 55100 | 38 | 2803149 | 50.80 | 51.10 | 50.60 | 51.10 | 0.10 | 0.2% | 51.10 | 1 | 51.20 | 6 | 14.85 |
| 2015-09-09 | 6184 | 111419 | 79 | 5714951 | 51.60 | 51.70 | 51.00 | 51.10 | 0.00 | 0% | 51.10 | 21 | 51.30 | 1 | 14.85 |
| 2015-09-10 | 6184 | 106899 | 66 | 5443136 | 50.90 | 51.20 | 50.60 | 51.10 | 0.00 | 0% | 51.00 | 13 | 51.20 | 1 | 14.85 |
| 2015-09-11 | 6184 | 185783 | 124 | 9582494 | 51.10 | 51.90 | 51.10 | 51.90 | 0.80 | 1.57% | 51.60 | 16 | 52.00 | 34 | 15.09 |
| 2015-09-14 | 6184 | 543624 | 281 | 28803844 | 51.90 | 53.90 | 51.70 | 53.60 | 1.70 | 3.28% | 53.30 | 4 | 53.60 | 5 | 15.58 |
| 2015-09-15 | 6184 | 759817 | 548 | 41961693 | 53.90 | 55.90 | 53.90 | 55.50 | 1.90 | 3.54% | 55.40 | 1 | 55.50 | 15 | 16.13 |
| 2015-09-16 | 6184 | 295827 | 239 | 16329233 | 55.50 | 55.80 | 54.60 | 54.80 | 0.70 | -1.26% | 54.70 | 6 | 54.80 | 2 | 15.93 |
| 2015-09-17 | 6184 | 352665 | 280 | 19084375 | 55.00 | 55.20 | 53.30 | 53.30 | 1.50 | -2.74% | 53.30 | 5 | 53.80 | 2 | 15.49 |
| 2015-09-18 | 6184 | 147675 | 128 | 7881441 | 53.70 | 53.80 | 53.00 | 53.10 | 0.20 | -0.38% | 53.10 | 4 | 53.40 | 1 | 15.44 |
| 2015-09-21 | 6184 | 241600 | 178 | 12852619 | 53.00 | 54.10 | 52.40 | 53.30 | 0.20 | 0.38% | 53.20 | 7 | 53.40 | 1 | 15.49 |
| 2015-09-22 | 6184 | 184200 | 120 | 9723260 | 53.40 | 53.50 | 52.50 | 52.70 | 0.60 | -1.13% | 52.70 | 1 | 52.90 | 2 | 15.32 |
| 2015-09-23 | 6184 | 320468 | 210 | 17061443 | 52.50 | 54.10 | 52.20 | 53.40 | 0.70 | 1.33% | 53.40 | 1 | 53.70 | 2 | 15.52 |
| 2015-09-24 | 6184 | 148331 | 123 | 7818143 | 53.50 | 53.50 | 52.30 | 52.90 | 0.50 | -0.94% | 52.60 | 1 | 53.20 | 7 | 15.38 |
| 2015-09-25 | 6184 | 71318 | 49 | 3766189 | 53.00 | 53.00 | 52.30 | 52.70 | 0.20 | -0.38% | 52.70 | 1 | 53.00 | 3 | 15.32 |
| 2015-09-30 | 6184 | 100720 | 76 | 5315542 | 52.60 | 53.40 | 52.40 | 52.70 | 0.00 | 0% | 52.70 | 7 | 53.00 | 2 | 15.32 |
| 2015-10-01 | 6184 | 217985 | 133 | 11626201 | 52.70 | 53.90 | 52.70 | 53.30 | 0.60 | 1.14% | 53.30 | 7 | 53.40 | 2 | 15.49 |
| 2015-10-02 | 6184 | 100357 | 85 | 5368132 | 53.40 | 53.80 | 53.20 | 53.80 | 0.50 | 0.94% | 53.50 | 1 | 53.80 | 16 | 15.64 |
| 2015-10-05 | 6184 | 135788 | 126 | 7356725 | 53.90 | 54.40 | 53.90 | 54.30 | 0.50 | 0.93% | 54.30 | 3 | 54.40 | 8 | 15.78 |
| 2015-10-06 | 6184 | 165728 | 126 | 8960519 | 54.50 | 54.50 | 53.50 | 53.50 | 0.80 | -1.47% | 53.50 | 2 | 54.00 | 5 | 15.55 |
| 2015-10-07 | 6184 | 129199 | 80 | 6878365 | 53.40 | 53.70 | 53.00 | 53.50 | 0.00 | 0% | 53.50 | 1 | 53.60 | 7 | 15.55 |
| 2015-10-08 | 6184 | 225835 | 117 | 11985155 | 53.50 | 53.80 | 52.50 | 52.50 | 1.00 | -1.87% | 52.50 | 7 | 53.70 | 7 | 15.26 |
| 2015-10-12 | 6184 | 94701 | 80 | 5046293 | 53.20 | 53.50 | 53.20 | 53.20 | 0.70 | 1.33% | 53.20 | 10 | 53.40 | 2 | 15.47 |
| 2015-10-13 | 6184 | 171300 | 95 | 9160240 | 53.20 | 53.90 | 53.00 | 53.40 | 0.20 | 0.38% | 53.40 | 3 | 53.50 | 3 | 15.52 |
| 2015-10-14 | 6184 | 103289 | 66 | 5540290 | 53.10 | 53.90 | 53.10 | 53.80 | 0.40 | 0.75% | 53.60 | 8 | 53.80 | 3 | 15.64 |
| 2015-10-15 | 6184 | 71669 | 62 | 3851290 | 53.90 | 54.00 | 53.50 | 53.50 | 0.30 | -0.56% | 53.50 | 9 | 53.70 | 2 | 15.55 |
| 2015-10-16 | 6184 | 76203 | 60 | 4077716 | 53.50 | 53.80 | 53.30 | 53.30 | 0.20 | -0.37% | 53.20 | 8 | 53.40 | 1 | 15.49 |
| 2015-10-19 | 6184 | 62367 | 57 | 3314223 | 53.30 | 53.50 | 52.80 | 53.20 | 0.10 | -0.19% | 53.10 | 3 | 53.40 | 1 | 15.47 |
| 2015-10-20 | 6184 | 61235 | 51 | 3262402 | 53.10 | 53.70 | 53.10 | 53.10 | 0.10 | -0.19% | 53.10 | 16 | 53.40 | 1 | 15.44 |
| 2015-10-21 | 6184 | 92500 | 69 | 4908250 | 53.10 | 53.40 | 52.90 | 52.90 | 0.20 | -0.38% | 52.90 | 1 | 53.10 | 1 | 15.38 |
| 2015-10-22 | 6184 | 54730 | 54 | 2889970 | 52.80 | 53.10 | 52.70 | 52.80 | 0.10 | -0.19% | 52.80 | 1 | 52.90 | 1 | 15.35 |
| 2015-10-23 | 6184 | 84819 | 63 | 4470077 | 53.00 | 53.00 | 52.50 | 52.80 | 0.00 | 0% | 52.60 | 11 | 52.80 | 2 | 15.35 |
| 2015-10-26 | 6184 | 69410 | 53 | 3668246 | 53.20 | 53.20 | 52.70 | 52.70 | 0.10 | -0.19% | 52.70 | 16 | 53.10 | 1 | 15.32 |
| 2015-10-27 | 6184 | 67150 | 63 | 3567504 | 53.20 | 53.50 | 52.80 | 53.00 | 0.30 | 0.57% | 52.90 | 2 | 53.00 | 3 | 15.41 |
| 2015-10-28 | 6184 | 45838 | 45 | 2414225 | 53.00 | 53.00 | 52.50 | 52.50 | 0.50 | -0.94% | 52.50 | 2 | 52.60 | 2 | 15.26 |
| 2015-10-29 | 6184 | 144930 | 102 | 7672181 | 52.90 | 53.10 | 52.50 | 53.10 | 0.60 | 1.14% | 53.00 | 17 | 53.10 | 3 | 15.44 |
| 2015-10-30 | 6184 | 51600 | 46 | 2740800 | 53.50 | 53.50 | 52.60 | 53.10 | 0.00 | 0% | 53.10 | 3 | 53.20 | 12 | 15.44 |
| 2015-11-02 | 6184 | 103100 | 83 | 5435800 | 53.00 | 53.00 | 52.50 | 52.70 | 0.40 | -0.75% | 52.60 | 21 | 52.90 | 1 | 15.32 |
| 2015-11-03 | 6184 | 226119 | 169 | 12142613 | 52.80 | 54.50 | 52.60 | 54.00 | 1.30 | 2.47% | 54.00 | 49 | 54.10 | 4 | 15.70 |
| 2015-11-04 | 6184 | 170758 | 131 | 9203651 | 54.00 | 54.40 | 53.50 | 53.80 | 0.20 | -0.37% | 53.70 | 24 | 53.80 | 2 | 15.64 |
| 2015-11-05 | 6184 | 47134 | 47 | 2528506 | 54.00 | 54.00 | 53.40 | 53.80 | 0.00 | 0% | 53.70 | 2 | 53.80 | 5 | 15.64 |
| 2015-11-06 | 6184 | 81534 | 66 | 4347259 | 53.80 | 53.80 | 53.10 | 53.30 | 0.50 | -0.93% | 53.30 | 2 | 53.40 | 1 | 15.49 |
| 2015-11-09 | 6184 | 94145 | 85 | 5045143 | 54.30 | 54.30 | 53.00 | 53.30 | 0.00 | 0% | 53.30 | 21 | 53.70 | 3 | 15.49 |
| 2015-11-10 | 6184 | 51812 | 46 | 2748036 | 53.00 | 53.40 | 52.90 | 53.00 | 0.30 | -0.56% | 53.00 | 7 | 53.10 | 2 | 15.41 |
| 2015-11-11 | 6184 | 84281 | 69 | 4437507 | 53.00 | 53.00 | 52.50 | 52.60 | 0.40 | -0.75% | 52.60 | 2 | 52.70 | 2 | 15.29 |
| 2015-11-12 | 6184 | 143468 | 101 | 7533404 | 53.00 | 53.00 | 52.30 | 52.70 | 0.10 | 0.19% | 52.60 | 4 | 52.80 | 2 | 15.32 |
| 2015-11-13 | 6184 | 92319 | 70 | 4844247 | 52.30 | 52.90 | 52.30 | 52.40 | 0.30 | -0.57% | 52.40 | 9 | 52.50 | 2 | 15.98 |
| 2015-11-16 | 6184 | 102724 | 76 | 5353490 | 52.00 | 52.40 | 51.80 | 52.20 | 0.20 | -0.38% | 52.10 | 21 | 52.20 | 1 | 15.91 |
| 2015-11-17 | 6184 | 193030 | 148 | 10020749 | 52.00 | 52.20 | 51.70 | 51.80 | 0.40 | -0.77% | 51.80 | 20 | 52.00 | 7 | 15.79 |
| 2015-11-18 | 6184 | 251500 | 155 | 13032050 | 51.80 | 52.50 | 51.20 | 52.50 | 0.70 | 1.35% | 52.30 | 7 | 52.70 | 2 | 16.01 |
| 2015-11-19 | 6184 | 149500 | 98 | 7799098 | 52.60 | 52.70 | 51.70 | 52.20 | 0.30 | -0.57% | 52.10 | 3 | 52.20 | 1 | 15.91 |
| 2015-11-20 | 6184 | 111611 | 77 | 5823431 | 52.40 | 52.50 | 51.70 | 52.40 | 0.20 | 0.38% | 52.00 | 3 | 52.30 | 4 | 15.98 |
| 2015-11-23 | 6184 | 53751 | 46 | 2789599 | 51.80 | 52.00 | 51.80 | 51.80 | 0.60 | -1.15% | 51.80 | 2 | 52.00 | 2 | 15.79 |
| 2015-11-24 | 6184 | 77043 | 55 | 3999052 | 51.90 | 52.50 | 51.40 | 52.00 | 0.50 | 0.39% | 52.50 | 15 | 52.60 | 2 | 16.01 |
| 2015-11-25 | 6184 | 75268 | 61 | 3907008 | 52.00 | 52.20 | 51.70 | 52.20 | 0.20 | 0.38% | 51.80 | 3 | 52.30 | 5 | 15.91 |
| 2015-11-26 | 6184 | 81315 | 53 | 4259342 | 52.20 | 52.50 | 51.90 | 52.50 | 0.30 | 0.57% | 52.50 | 9 | 52.60 | 5 | 16.01 |
| 2015-11-27 | 6184 | 77367 | 47 | 4057666 | 52.50 | 52.60 | 52.00 | 52.60 | 0.10 | 0.19% | 52.50 | 32 | 52.60 | 3 | 16.04 |
| 2015-11-30 | 6184 | 94857 | 60 | 4958678 | 52.00 | 52.60 | 51.90 | 51.90 | 0.70 | -1.33% | 51.80 | 8 | 52.00 | 1 | 15.82 |
| 2015-12-01 | 6184 | 152487 | 69 | 7982024 | 51.80 | 52.70 | 51.80 | 52.20 | 0.30 | 0.58% | 52.20 | 14 | 52.50 | 3 | 15.91 |
| 2015-12-02 | 6184 | 47000 | 28 | 2456600 | 52.20 | 52.50 | 52.00 | 52.20 | 0.00 | 0% | 52.10 | 33 | 52.40 | 1 | 15.91 |
| 2015-12-03 | 6184 | 111419 | 84 | 5866063 | 52.10 | 53.30 | 52.10 | 53.30 | 1.10 | 2.11% | 52.90 | 2 | 53.30 | 3 | 16.25 |
| 2015-12-04 | 6184 | 32079 | 30 | 1691478 | 53.00 | 53.00 | 52.50 | 52.90 | 0.40 | -0.75% | 52.80 | 7 | 53.00 | 17 | 16.13 |
| 2015-12-07 | 6184 | 90693 | 57 | 4788150 | 53.20 | 53.20 | 52.30 | 53.00 | 0.10 | 0.19% | 52.60 | 18 | 53.00 | 9 | 16.16 |
| 2015-12-08 | 6184 | 20221 | 17 | 1065168 | 52.60 | 52.80 | 52.60 | 52.70 | 0.30 | -0.57% | 52.60 | 27 | 52.80 | 1 | 16.07 |
| 2015-12-09 | 6184 | 47400 | 41 | 2472779 | 52.30 | 52.50 | 51.80 | 52.50 | 0.20 | -0.38% | 52.50 | 21 | 52.60 | 1 | 16.01 |
| 2015-12-10 | 6184 | 58178 | 49 | 3022456 | 52.00 | 52.20 | 51.80 | 52.20 | 0.30 | -0.57% | 52.00 | 2 | 52.20 | 1 | 15.91 |
| 2015-12-11 | 6184 | 53664 | 50 | 2786357 | 52.20 | 52.20 | 51.80 | 51.90 | 0.30 | -0.57% | 51.90 | 14 | 52.00 | 2 | 15.82 |
| 2015-12-14 | 6184 | 89144 | 45 | 4554215 | 51.50 | 51.50 | 50.60 | 51.00 | 0.90 | -1.73% | 51.00 | 4 | 51.40 | 2 | 15.55 |
| 2015-12-15 | 6184 | 30578 | 30 | 1562732 | 51.00 | 51.30 | 51.00 | 51.20 | 0.20 | 0.39% | 51.20 | 5 | 51.30 | 1 | 15.61 |
| 2015-12-16 | 6184 | 35133 | 26 | 1798709 | 51.30 | 51.50 | 51.00 | 51.20 | 0.00 | 0% | 51.20 | 1 | 51.50 | 1 | 15.61 |
| 2015-12-17 | 6184 | 62400 | 54 | 3247679 | 51.50 | 52.30 | 51.50 | 52.00 | 0.80 | 1.56% | 51.90 | 17 | 52.10 | 1 | 15.85 |
| 2015-12-18 | 6184 | 77043 | 55 | 3999052 | 51.90 | 52.50 | 51.40 | 52.50 | 0.50 | 0.96% | 52.50 | 15 | 52.60 | 2 | 16.01 |
| 2015-12-21 | 6184 | 34099 | 33 | 1777028 | 51.60 | 52.50 | 51.60 | 52.00 | 0.50 | -0.95% | 52.00 | 14 | 52.30 | 1 | 15.85 |
| 2015-12-22 | 6184 | 19000 | 14 | 985500 | 51.80 | 52.00 | 51.70 | 51.70 | 0.30 | -0.58% | 51.60 | 19 | 52.00 | 13 | 15.76 |
| 2015-12-23 | 6184 | 57070 | 30 | 2959633 | 51.80 | 52.00 | 51.60 | 51.90 | 0.20 | 0.39% | 51.60 | 17 | 52.00 | 7 | 15.82 |
| 2015-12-24 | 6184 | 121234 | 82 | 6233702 | 51.90 | 51.90 | 51.20 | 51.20 | 0.70 | -1.35% | 51.20 | 8 | 51.80 | 1 | 15.61 |
| 2015-12-25 | 6184 | 21250 | 17 | 1097650 | 51.30 | 51.80 | 51.30 | 51.50 | 0.30 | 0.59% | 51.50 | 7 | 51.80 | 11 | 15.70 |
| 2015-12-28 | 6184 | 74302 | 70 | 3795102 | 51.50 | 51.50 | 51.00 | 51.00 | 0.50 | -0.97% | 51.00 | 12 | 51.20 | 15 | 15.55 |
| 2015-12-29 | 6184 | 116145 | 92 | 5879465 | 51.00 | 51.10 | 50.40 | 50.40 | 0.60 | -1.18% | 50.40 | 11 | 50.70 | 1 | 15.37 |
| 2015-12-30 | 6184 | 113300 | 85 | 5691050 | 50.70 | 50.70 | 50.00 | 50.50 | 0.10 | 0.2% | 50.40 | 1 | 50.50 | 1 | 15.40 |
| 2015-12-31 | 6184 | 104439 | 80 | 5324763 | 50.50 | 51.50 | 50.50 | 51.50 | 1.00 | 1.98% | 51.20 | 14 | 51.50 | 3 | 15.70 |