聚亨(2022)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 6.03 0 0% | 5.91 -0.12 -1.99% | 6.12 0.21 3.55% | 6.08 -0.04 -0.65% | 6.10 0.02 0.33% | 6.11 0.01 0.16% | 6.13 0.02 0.33% | 6.10 -0.03 -0.49% | 6.07 -0.03 -0.49% | 6.00 -0.07 -1.15% | 6.03 0.03 0.5% | 6.02 -0.01 -0.17% | 6.01 -0.01 -0.17% | 6.06 0.05 0.83% | 6.08 0.02 0.33% | 6.04 -0.04 -0.66% | 6.05 0.01 0.17% | 6.02 -0.03 -0.5% | 6.01 -0.01 -0.17% | 6.00 -0.01 -0.17% | 6.04 | |||||||||||
| 2 月 | 5.92 -0.08 -1.33% | 5.95 0.03 0.51% | 5.94 -0.01 -0.17% | 5.91 -0.03 -0.51% | 5.89 -0.02 -0.34% | 5.83 -0.06 -1.02% | 5.83 0 0% | 5.80 -0.03 -0.51% | 5.76 -0.04 -0.69% | 5.77 0.01 0.17% | 5.79 0.02 0.35% | 5.81 0.02 0.35% | 5.81 0 0% | 5.84 | ||||||||||||||||||
| 3 月 | 5.83 0.02 0.34% | 5.81 -0.02 -0.34% | 5.82 0.01 0.17% | 5.80 -0.02 -0.34% | 5.99 0.19 3.28% | 6.01 0.02 0.33% | 5.94 -0.07 -1.16% | 5.87 -0.07 -1.18% | 5.89 0.02 0.34% | 5.86 -0.03 -0.51% | 5.82 -0.04 -0.68% | 5.82 0 0% | 5.83 0.01 0.17% | 5.90 0.07 1.2% | 5.82 -0.08 -1.36% | 5.84 0.02 0.34% | 5.83 -0.01 -0.17% | 5.78 -0.05 -0.86% | 5.84 0.06 1.04% | 5.81 -0.03 -0.51% | 5.83 0.02 0.34% | 5.78 -0.05 -0.86% | 5.85 | |||||||||
| 4 月 | 5.75 -0.03 -0.52% | 5.76 0.01 0.17% | 5.76 0 0% | 5.77 0.01 0.17% | 5.77 0 0% | 5.88 0.11 1.91% | 5.84 -0.04 -0.68% | 5.79 -0.05 -0.86% | 5.77 -0.02 -0.35% | 5.79 0.02 0.35% | 5.78 -0.01 -0.17% | 5.75 -0.03 -0.52% | 5.73 -0.02 -0.35% | 5.72 -0.01 -0.17% | 5.72 0 0% | 5.75 0.03 0.52% | 5.75 0 0% | 5.73 -0.02 -0.35% | 5.76 0.03 0.52% | 5.82 0.06 1.04% | 5.77 | |||||||||||
| 5 月 | 5.79 -0.03 -0.52% | 5.74 -0.05 -0.86% | 5.85 0.11 1.92% | 5.81 -0.04 -0.68% | 5.80 -0.01 -0.17% | 5.79 -0.01 -0.17% | 5.70 -0.09 -1.55% | 5.60 -0.1 -1.75% | 5.52 -0.08 -1.43% | 5.58 0.06 1.09% | 5.40 -0.18 -3.23% | 5.45 0.05 0.93% | 5.38 -0.07 -1.28% | 5.33 -0.05 -0.93% | 5.37 0.04 0.75% | 5.30 -0.07 -1.3% | 5.26 -0.04 -0.75% | 5.24 -0.02 -0.38% | 5.21 -0.03 -0.57% | 5.26 0.05 0.96% | 5.5 | |||||||||||
| 6 月 | 5.27 0.01 0.19% | 5.28 0.01 0.19% | 5.23 -0.05 -0.95% | 5.08 -0.15 -2.87% | 5.20 0.12 2.36% | 5.11 -0.09 -1.73% | 4.81 -0.3 -5.87% | 4.89 0.08 1.66% | 4.92 0.03 0.61% | 4.89 -0.03 -0.61% | 4.88 -0.01 -0.2% | 4.72 -0.16 -3.28% | 4.70 -0.02 -0.42% | 4.76 0.06 1.28% | 4.76 0 0% | 4.82 0.06 1.26% | 4.80 -0.02 -0.41% | 4.83 0.03 0.63% | 4.85 0.02 0.41% | 4.77 -0.08 -1.65% | 4.74 -0.03 -0.63% | 4.91 | ||||||||||
| 7 月 | 4.75 0.01 0.21% | 4.76 0.01 0.21% | 4.73 -0.03 -0.63% | 4.69 -0.04 -0.85% | 4.67 -0.02 -0.43% | 4.60 -0.07 -1.5% | 4.58 -0.02 -0.43% | 4.59 0.01 0.22% | 4.60 0.01 0.22% | 4.55 -0.05 -1.09% | 4.51 -0.04 -0.88% | 4.59 0.08 1.77% | 4.50 -0.09 -1.96% | 4.48 -0.02 -0.44% | 4.46 -0.02 -0.45% | 4.40 -0.06 -1.35% | 4.43 0.03 0.68% | 4.30 -0.13 -2.93% | 4.25 -0.05 -1.16% | 4.24 -0.01 -0.24% | 4.25 0.01 0.24% | 4.08 -0.17 -4% | 4.5 | |||||||||
| 8 月 | 4.06 -0.02 -0.49% | 3.99 -0.07 -1.72% | 3.99 0 0% | 3.98 -0.01 -0.25% | 3.98 0 0% | 4.05 0.07 1.76% | 4.06 0.01 0.25% | 4.03 -0.03 -0.74% | 4.01 -0.02 -0.5% | 4.40 0.39 9.73% | 4.23 -0.17 -3.86% | 4.14 -0.09 -2.13% | 3.99 -0.15 -3.62% | 4.05 0.06 1.5% | 3.95 -0.1 -2.47% | 3.59 -0.36 -9.11% | 3.63 0.04 1.11% | 3.64 0.01 0.28% | 3.70 0.06 1.65% | 3.78 0.08 2.16% | 3.84 0.06 1.59% | 3.95 | ||||||||||
| 9 月 | 3.81 -0.03 -0.78% | 3.81 0 0% | 3.88 0.07 1.84% | 3.80 -0.08 -2.06% | 3.80 0 0% | 3.84 0.04 1.05% | 3.90 0.06 1.56% | 3.89 -0.01 -0.26% | 3.96 0.07 1.8% | 3.91 -0.05 -1.26% | 3.85 -0.06 -1.53% | 3.84 -0.01 -0.26% | 3.90 0.06 1.56% | 3.95 0.05 1.28% | 3.89 -0.06 -1.52% | 3.88 -0.01 -0.26% | 3.85 -0.03 -0.77% | 3.86 0.01 0.26% | 3.86 0 0% | 3.86 0 0% | 3.87 | |||||||||||
| 10 月 | 3.88 0.02 0.52% | 4.00 0.12 3.09% | 3.98 -0.02 -0.5% | 4.01 0.03 0.75% | 4.02 0.01 0.25% | 4.00 -0.02 -0.5% | 4.20 0.2 5% | 4.55 0.35 8.33% | 4.41 -0.14 -3.08% | 4.35 -0.06 -1.36% | 4.26 -0.09 -2.07% | 4.20 -0.06 -1.41% | 4.20 0 0% | 4.17 -0.03 -0.71% | 4.19 0.02 0.48% | 4.21 0.02 0.48% | 4.21 0 0% | 4.15 -0.06 -1.43% | 4.06 -0.09 -2.17% | 4.04 -0.02 -0.49% | 4.08 0.04 0.99% | 4.15 | ||||||||||
| 11 月 | 4.06 -0.02 -0.49% | 4.10 0.04 0.99% | 4.20 0.1 2.44% | 4.15 -0.05 -1.19% | 4.15 0 0% | 4.12 -0.03 -0.72% | 4.19 0.07 1.7% | 4.12 -0.07 -1.67% | 4.11 -0.01 -0.24% | 4.04 -0.07 -1.7% | 3.90 -0.14 -3.47% | 3.93 0.03 0.77% | 3.86 -0.07 -1.78% | 3.83 -0.03 -0.78% | 3.79 -0.04 -1.04% | 3.73 -0.06 -1.58% | 3.69 -0.04 -1.07% | 3.65 -0.04 -1.08% | 3.63 -0.02 -0.55% | 3.70 0.07 1.93% | 3.68 -0.02 -0.54% | 3.91 | ||||||||||
| 12 月 | 3.69 0.01 0.27% | 3.67 -0.02 -0.54% | 3.70 0.03 0.82% | 3.64 -0.06 -1.62% | 3.64 0 0% | 3.62 -0.02 -0.55% | 3.58 -0.04 -1.1% | 3.55 -0.03 -0.84% | 3.56 0.01 0.28% | 3.51 -0.05 -1.4% | 3.72 0.21 5.98% | 3.80 0.08 2.15% | 3.89 0.09 2.37% | 3.94 0.05 1.29% | 3.90 -0.04 -1.02% | 3.91 0.01 0.26% | 3.95 0.04 1.02% | 3.96 0.01 0.25% | 3.90 -0.06 -1.52% | 3.90 0 0% | 3.85 -0.05 -1.28% | 3.87 0.02 0.52% | 3.97 0.1 2.58% | 3.77 |
說明:最高漲幅:9.73%最低跌幅:-9.11% 最高價:6.13最低價:3.51平均價:4.8,灰色底表示週末,漲113天(5.65)元,跌162天(-9.15)元,平盤28天
10%=1,8%=1,6%=1,5%=2,4%=1,3%=3,2%=22,1%=31,0%=79,-0%=1,-1%=2,-2%=4,-3%=9,-4%=26,-5%=39,-6%=81,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015-01-05 | 2022 | 621546 | 181 | 3733446 | 6.00 | 6.03 | 5.97 | 6.03 | 0.03 | 0% | 6.02 | 2 | 6.03 | 18 | 0.00 |
| 2015-01-06 | 2022 | 1475026 | 326 | 8736017 | 6.00 | 6.00 | 5.88 | 5.91 | 0.12 | -1.99% | 5.90 | 20 | 5.91 | 20 | 0.00 |
| 2015-01-07 | 2022 | 2674195 | 595 | 16357026 | 5.94 | 6.22 | 5.94 | 6.12 | 0.21 | 3.55% | 6.10 | 34 | 6.12 | 18 | 0.00 |
| 2015-01-08 | 2022 | 2393095 | 357 | 14547362 | 6.15 | 6.15 | 6.06 | 6.08 | 0.04 | -0.65% | 6.08 | 62 | 6.09 | 52 | 0.00 |
| 2015-01-09 | 2022 | 949377 | 257 | 5772102 | 6.08 | 6.10 | 6.06 | 6.10 | 0.02 | 0.33% | 6.09 | 2 | 6.10 | 41 | 0.00 |
| 2015-01-12 | 2022 | 1282876 | 340 | 7844861 | 6.12 | 6.14 | 6.09 | 6.11 | 0.01 | 0.16% | 6.11 | 4 | 6.12 | 92 | 0.00 |
| 2015-01-13 | 2022 | 1603776 | 385 | 9830479 | 6.11 | 6.15 | 6.11 | 6.13 | 0.02 | 0.33% | 6.13 | 39 | 6.14 | 25 | 0.00 |
| 2015-01-14 | 2022 | 986674 | 282 | 6035976 | 6.14 | 6.16 | 6.08 | 6.10 | 0.03 | -0.49% | 6.09 | 7 | 6.10 | 65 | 0.00 |
| 2015-01-15 | 2022 | 977812 | 250 | 5917805 | 6.06 | 6.10 | 6.02 | 6.07 | 0.03 | -0.49% | 6.05 | 15 | 6.07 | 6 | 0.00 |
| 2015-01-16 | 2022 | 545341 | 181 | 3283249 | 6.07 | 6.07 | 6.00 | 6.00 | 0.07 | -1.15% | 6.00 | 99 | 6.01 | 2 | 0.00 |
| 2015-01-19 | 2022 | 543892 | 167 | 3290742 | 6.05 | 6.09 | 6.00 | 6.03 | 0.03 | 0.5% | 6.03 | 49 | 6.04 | 25 | 0.00 |
| 2015-01-20 | 2022 | 624922 | 187 | 3770295 | 6.03 | 6.08 | 6.01 | 6.02 | 0.01 | -0.17% | 6.02 | 4 | 6.03 | 52 | 0.00 |
| 2015-01-21 | 2022 | 477503 | 143 | 2873840 | 6.02 | 6.08 | 6.00 | 6.01 | 0.01 | -0.17% | 6.01 | 22 | 6.06 | 2 | 0.00 |
| 2015-01-22 | 2022 | 748394 | 242 | 4548864 | 6.09 | 6.12 | 6.01 | 6.06 | 0.05 | 0.83% | 6.05 | 48 | 6.06 | 2 | 0.00 |
| 2015-01-23 | 2022 | 1126505 | 233 | 6861441 | 6.15 | 6.15 | 6.06 | 6.08 | 0.02 | 0.33% | 6.08 | 21 | 6.09 | 25 | 0.00 |
| 2015-01-26 | 2022 | 683043 | 125 | 4135378 | 6.05 | 6.08 | 6.04 | 6.04 | 0.04 | -0.66% | 6.04 | 35 | 6.07 | 3 | 0.00 |
| 2015-01-27 | 2022 | 476655 | 164 | 2878520 | 6.05 | 6.06 | 6.01 | 6.05 | 0.01 | 0.17% | 6.04 | 4 | 6.05 | 10 | 0.00 |
| 2015-01-28 | 2022 | 701054 | 178 | 4221341 | 6.02 | 6.05 | 6.01 | 6.02 | 0.03 | -0.5% | 6.02 | 42 | 6.03 | 1 | 0.00 |
| 2015-01-29 | 2022 | 471795 | 138 | 2839780 | 6.02 | 6.05 | 6.00 | 6.01 | 0.01 | -0.17% | 6.01 | 42 | 6.04 | 9 | 0.00 |
| 2015-01-30 | 2022 | 478140 | 143 | 2871957 | 6.01 | 6.06 | 6.00 | 6.00 | 0.01 | -0.17% | 6.00 | 22 | 6.02 | 8 | 0.00 |
| 2015-02-02 | 2022 | 610633 | 185 | 3636063 | 6.00 | 6.02 | 5.92 | 5.92 | 0.08 | -1.33% | 5.92 | 10 | 5.94 | 3 | 0.00 |
| 2015-02-03 | 2022 | 221791 | 94 | 1318324 | 5.92 | 6.00 | 5.92 | 5.95 | 0.03 | 0.51% | 5.93 | 16 | 5.95 | 5 | 0.00 |
| 2015-02-04 | 2022 | 650694 | 196 | 3862599 | 5.99 | 5.99 | 5.91 | 5.94 | 0.01 | -0.17% | 5.94 | 4 | 5.96 | 25 | 0.00 |
| 2015-02-05 | 2022 | 315443 | 115 | 1867669 | 5.92 | 5.95 | 5.91 | 5.91 | 0.03 | -0.51% | 5.91 | 10 | 5.92 | 2 | 0.00 |
| 2015-02-06 | 2022 | 319172 | 125 | 1884556 | 5.92 | 5.93 | 5.89 | 5.89 | 0.02 | -0.34% | 5.89 | 68 | 5.91 | 4 | 0.00 |
| 2015-02-09 | 2022 | 575528 | 179 | 3358893 | 5.90 | 5.90 | 5.81 | 5.83 | 0.06 | -1.02% | 5.83 | 3 | 5.85 | 7 | 0.00 |
| 2015-02-10 | 2022 | 448995 | 172 | 2623117 | 5.83 | 5.88 | 5.81 | 5.83 | 0.00 | 0% | 5.82 | 57 | 5.83 | 5 | 0.00 |
| 2015-02-11 | 2022 | 382593 | 176 | 2226586 | 5.83 | 5.85 | 5.80 | 5.80 | 0.03 | -0.51% | 5.80 | 41 | 5.82 | 3 | 0.00 |
| 2015-02-12 | 2022 | 1042534 | 228 | 6021154 | 5.80 | 5.80 | 5.75 | 5.76 | 0.04 | -0.69% | 5.76 | 5 | 5.79 | 5 | 0.00 |
| 2015-02-13 | 2022 | 645497 | 134 | 3741158 | 5.77 | 5.82 | 5.77 | 5.77 | 0.01 | 0.17% | 5.77 | 22 | 5.80 | 8 | 0.00 |
| 2015-02-24 | 2022 | 527054 | 142 | 3059796 | 5.85 | 5.85 | 5.79 | 5.79 | 0.02 | 0.35% | 5.79 | 14 | 5.80 | 2 | 0.00 |
| 2015-02-25 | 2022 | 307683 | 114 | 1793867 | 5.80 | 5.90 | 5.80 | 5.81 | 0.02 | 0.35% | 5.81 | 35 | 5.82 | 6 | 0.00 |
| 2015-02-26 | 2022 | 225299 | 91 | 1308822 | 5.81 | 5.84 | 5.79 | 5.81 | 0.00 | 0% | 5.81 | 7 | 5.82 | 1 | 0.00 |
| 2015-03-02 | 2022 | 415104 | 145 | 2412557 | 5.81 | 5.84 | 5.79 | 5.83 | 0.02 | 0.34% | 5.83 | 3 | 5.84 | 6 | 0.00 |
| 2015-03-03 | 2022 | 428940 | 93 | 2480774 | 5.80 | 5.83 | 5.75 | 5.81 | 0.02 | -0.34% | 5.80 | 74 | 5.81 | 3 | 0.00 |
| 2015-03-04 | 2022 | 824506 | 188 | 4781668 | 5.80 | 5.82 | 5.78 | 5.82 | 0.01 | 0.17% | 5.80 | 17 | 5.82 | 1 | 0.00 |
| 2015-03-05 | 2022 | 695344 | 118 | 4035163 | 5.82 | 5.83 | 5.79 | 5.80 | 0.02 | -0.34% | 5.80 | 38 | 5.82 | 10 | 0.00 |
| 2015-03-06 | 2022 | 1217581 | 270 | 7141845 | 5.78 | 6.00 | 5.78 | 5.99 | 0.19 | 3.28% | 5.99 | 20 | 6.00 | 56 | 0.00 |
| 2015-03-09 | 2022 | 1172887 | 334 | 7054324 | 5.98 | 6.06 | 5.96 | 6.01 | 0.02 | 0.33% | 5.99 | 31 | 6.01 | 6 | 0.00 |
| 2015-03-10 | 2022 | 324085 | 153 | 1928817 | 6.01 | 6.01 | 5.88 | 5.94 | 0.07 | -1.16% | 5.91 | 5 | 5.94 | 6 | 0.00 |
| 2015-03-11 | 2022 | 935990 | 282 | 5493028 | 5.88 | 5.91 | 5.84 | 5.87 | 0.07 | -1.18% | 5.87 | 33 | 5.89 | 1 | 0.00 |
| 2015-03-12 | 2022 | 282541 | 108 | 1658139 | 5.86 | 5.89 | 5.85 | 5.89 | 0.02 | 0.34% | 5.89 | 1 | 5.90 | 15 | 0.00 |
| 2015-03-13 | 2022 | 351928 | 137 | 2060001 | 5.88 | 5.89 | 5.84 | 5.86 | 0.03 | -0.51% | 5.86 | 45 | 5.88 | 4 | 0.00 |
| 2015-03-16 | 2022 | 480327 | 136 | 2801329 | 5.86 | 5.86 | 5.81 | 5.82 | 0.04 | -0.68% | 5.82 | 20 | 5.83 | 2 | 0.00 |
| 2015-03-17 | 2022 | 416897 | 119 | 2426851 | 5.85 | 5.85 | 5.80 | 5.82 | 0.00 | 0% | 5.82 | 15 | 5.83 | 11 | 0.00 |
| 2015-03-18 | 2022 | 395790 | 96 | 2301494 | 5.82 | 5.84 | 5.80 | 5.83 | 0.01 | 0.17% | 5.83 | 38 | 5.85 | 11 | 0.00 |
| 2015-03-19 | 2022 | 611663 | 198 | 3593818 | 5.84 | 5.94 | 5.83 | 5.90 | 0.07 | 1.2% | 5.90 | 26 | 5.93 | 18 | 0.00 |
| 2015-03-20 | 2022 | 374859 | 146 | 2205937 | 5.90 | 5.93 | 5.82 | 5.82 | 0.08 | -1.36% | 5.82 | 63 | 5.85 | 1 | 0.00 |
| 2015-03-23 | 2022 | 290901 | 113 | 1699052 | 5.92 | 5.92 | 5.82 | 5.84 | 0.02 | 0.34% | 5.83 | 5 | 5.84 | 18 | 0.00 |
| 2015-03-24 | 2022 | 521239 | 128 | 3043096 | 5.83 | 5.90 | 5.80 | 5.83 | 0.01 | -0.17% | 5.83 | 14 | 5.85 | 33 | 0.00 |
| 2015-03-25 | 2022 | 442747 | 141 | 2572154 | 5.83 | 5.85 | 5.78 | 5.78 | 0.05 | -0.86% | 5.78 | 47 | 5.84 | 5 | 0.00 |
| 2015-03-26 | 2022 | 434939 | 149 | 2532844 | 5.78 | 5.89 | 5.78 | 5.84 | 0.06 | 1.04% | 5.81 | 17 | 5.84 | 6 | 0.00 |
| 2015-03-27 | 2022 | 379930 | 142 | 2208363 | 5.86 | 5.86 | 5.79 | 5.81 | 0.03 | -0.51% | 5.81 | 18 | 5.84 | 7 | 0.00 |
| 2015-03-30 | 2022 | 320091 | 169 | 1866342 | 5.82 | 5.90 | 5.80 | 5.83 | 0.02 | 0.34% | 5.80 | 42 | 5.83 | 7 | 0.00 |
| 2015-03-31 | 2022 | 1005374 | 196 | 5829303 | 5.83 | 5.84 | 5.78 | 5.78 | 0.05 | -0.86% | 5.78 | 4 | 5.80 | 26 | 0.00 |
| 2015-04-01 | 2022 | 360897 | 101 | 2082341 | 5.80 | 5.80 | 5.75 | 5.75 | 0.03 | -0.52% | 5.75 | 90 | 5.77 | 5 | 0.00 |
| 2015-04-02 | 2022 | 185481 | 88 | 1070791 | 5.76 | 5.84 | 5.76 | 5.76 | 0.01 | 0.17% | 5.76 | 10 | 5.77 | 50 | 0.00 |
| 2015-04-07 | 2022 | 400232 | 131 | 2309726 | 5.78 | 5.80 | 5.75 | 5.76 | 0.00 | 0% | 5.76 | 57 | 5.77 | 52 | 0.00 |
| 2015-04-08 | 2022 | 377168 | 317 | 2174239 | 5.74 | 5.80 | 5.74 | 5.77 | 0.01 | 0.17% | 5.76 | 26 | 5.79 | 14 | 0.00 |
| 2015-04-09 | 2022 | 344191 | 199 | 1989731 | 5.81 | 5.81 | 5.77 | 5.77 | 0.00 | 0% | 5.77 | 58 | 5.78 | 4 | 0.00 |
| 2015-04-10 | 2022 | 1016739 | 324 | 5950501 | 5.82 | 5.90 | 5.82 | 5.88 | 0.11 | 1.91% | 5.85 | 2 | 5.88 | 2 | 0.00 |
| 2015-04-13 | 2022 | 346881 | 243 | 2019370 | 5.85 | 5.88 | 5.79 | 5.84 | 0.04 | -0.68% | 5.84 | 16 | 5.85 | 13 | 0.00 |
| 2015-04-14 | 2022 | 437598 | 257 | 2534430 | 5.81 | 5.83 | 5.77 | 5.79 | 0.05 | -0.86% | 5.79 | 8 | 5.81 | 16 | 0.00 |
| 2015-04-15 | 2022 | 555358 | 223 | 3213427 | 5.84 | 5.84 | 5.77 | 5.77 | 0.02 | -0.35% | 5.77 | 3 | 5.78 | 1 | 0.00 |
| 2015-04-16 | 2022 | 456894 | 213 | 2639750 | 5.77 | 5.80 | 5.75 | 5.79 | 0.02 | 0.35% | 5.79 | 7 | 5.80 | 8 | 0.00 |
| 2015-04-17 | 2022 | 294088 | 225 | 1700105 | 5.79 | 5.82 | 5.76 | 5.78 | 0.01 | -0.17% | 5.78 | 22 | 5.79 | 11 | 0.00 |
| 2015-04-20 | 2022 | 321146 | 291 | 1849986 | 5.78 | 5.80 | 5.74 | 5.75 | 0.03 | -0.52% | 5.75 | 33 | 5.76 | 9 | 0.00 |
| 2015-04-21 | 2022 | 428097 | 234 | 2459664 | 5.75 | 5.78 | 5.73 | 5.73 | 0.02 | -0.35% | 5.73 | 11 | 5.74 | 1 | 0.00 |
| 2015-04-22 | 2022 | 504553 | 206 | 2891183 | 5.73 | 5.75 | 5.71 | 5.72 | 0.01 | -0.17% | 5.72 | 23 | 5.73 | 4 | 0.00 |
| 2015-04-23 | 2022 | 734623 | 176 | 4204950 | 5.72 | 5.75 | 5.71 | 5.72 | 0.00 | 0% | 5.71 | 23 | 5.72 | 30 | 0.00 |
| 2015-04-24 | 2022 | 345381 | 187 | 1984391 | 5.75 | 5.79 | 5.73 | 5.75 | 0.03 | 0.52% | 5.73 | 21 | 5.75 | 18 | 0.00 |
| 2015-04-27 | 2022 | 421937 | 183 | 2426012 | 5.75 | 5.77 | 5.73 | 5.75 | 0.00 | 0% | 5.75 | 10 | 5.76 | 39 | 0.00 |
| 2015-04-28 | 2022 | 276535 | 134 | 1588986 | 5.72 | 5.77 | 5.72 | 5.73 | 0.02 | -0.35% | 5.73 | 48 | 5.75 | 11 | 0.00 |
| 2015-04-29 | 2022 | 762528 | 292 | 4376426 | 5.73 | 5.82 | 5.70 | 5.76 | 0.03 | 0.52% | 5.76 | 95 | 5.77 | 18 | 0.00 |
| 2015-04-30 | 2022 | 632335 | 190 | 3668592 | 5.81 | 5.84 | 5.78 | 5.82 | 0.06 | 1.04% | 5.82 | 17 | 5.83 | 22 | 0.00 |
| 2015-05-04 | 2022 | 269106 | 104 | 1560586 | 5.82 | 5.82 | 5.76 | 5.79 | 0.03 | -0.52% | 5.78 | 5 | 5.79 | 55 | 0.00 |
| 2015-05-05 | 2022 | 343548 | 135 | 1976452 | 5.79 | 5.79 | 5.73 | 5.74 | 0.05 | -0.86% | 5.74 | 20 | 5.75 | 133 | 0.00 |
| 2015-05-06 | 2022 | 760073 | 264 | 4425835 | 5.74 | 5.90 | 5.74 | 5.85 | 0.11 | 1.92% | 5.84 | 20 | 5.85 | 7 | 0.00 |
| 2015-05-07 | 2022 | 334505 | 163 | 1948709 | 5.85 | 5.87 | 5.79 | 5.81 | 0.04 | -0.68% | 5.79 | 2 | 5.81 | 1 | 0.00 |
| 2015-05-08 | 2022 | 325802 | 100 | 1885262 | 5.81 | 5.81 | 5.77 | 5.80 | 0.01 | -0.17% | 5.77 | 8 | 5.80 | 11 | 0.00 |
| 2015-05-11 | 2022 | 824608 | 223 | 4793128 | 5.83 | 5.88 | 5.77 | 5.79 | 0.01 | -0.17% | 5.78 | 6 | 5.79 | 6 | 0.00 |
| 2015-05-12 | 2022 | 737755 | 242 | 4216739 | 5.75 | 5.75 | 5.69 | 5.70 | 0.09 | -1.55% | 5.70 | 4 | 5.71 | 2 | 0.00 |
| 2015-05-13 | 2022 | 622888 | 174 | 3505452 | 5.70 | 5.70 | 5.59 | 5.60 | 0.10 | -1.75% | 5.59 | 19 | 5.61 | 20 | 0.00 |
| 2015-05-14 | 2022 | 405719 | 161 | 2250056 | 5.60 | 5.60 | 5.52 | 5.52 | 0.08 | -1.43% | 5.52 | 22 | 5.57 | 6 | 0.00 |
| 2015-05-15 | 2022 | 744298 | 186 | 4090389 | 5.50 | 5.58 | 5.43 | 5.58 | 0.06 | 1.09% | 5.55 | 8 | 5.58 | 5 | 0.00 |
| 2015-05-18 | 2022 | 678583 | 198 | 3682202 | 5.50 | 5.50 | 5.40 | 5.40 | 0.18 | -3.23% | 5.40 | 35 | 5.42 | 6 | 0.00 |
| 2015-05-19 | 2022 | 684370 | 243 | 3704223 | 5.40 | 5.51 | 5.34 | 5.45 | 0.05 | 0.93% | 5.43 | 7 | 5.45 | 2 | 0.00 |
| 2015-05-20 | 2022 | 342446 | 148 | 1848872 | 5.45 | 5.45 | 5.38 | 5.38 | 0.07 | -1.28% | 5.38 | 59 | 5.39 | 12 | 0.00 |
| 2015-05-21 | 2022 | 684891 | 190 | 3660499 | 5.38 | 5.38 | 5.32 | 5.33 | 0.05 | -0.93% | 5.33 | 12 | 5.35 | 39 | 0.00 |
| 2015-05-22 | 2022 | 581501 | 195 | 3109439 | 5.33 | 5.40 | 5.31 | 5.37 | 0.04 | 0.75% | 5.37 | 2 | 5.38 | 8 | 0.00 |
| 2015-05-25 | 2022 | 510425 | 212 | 2710612 | 5.37 | 5.37 | 5.27 | 5.30 | 0.07 | -1.3% | 5.29 | 46 | 5.31 | 28 | 0.00 |
| 2015-05-26 | 2022 | 324040 | 95 | 1701107 | 5.30 | 5.30 | 5.22 | 5.26 | 0.04 | -0.75% | 5.26 | 196 | 5.27 | 2 | 0.00 |
| 2015-05-27 | 2022 | 242698 | 109 | 1275153 | 5.23 | 5.29 | 5.23 | 5.24 | 0.02 | -0.38% | 5.24 | 18 | 5.25 | 11 | 0.00 |
| 2015-05-28 | 2022 | 1069809 | 204 | 5577865 | 5.24 | 5.24 | 5.15 | 5.21 | 0.03 | -0.57% | 5.20 | 153 | 5.21 | 4 | 0.00 |
| 2015-05-29 | 2022 | 640498 | 153 | 3363912 | 5.20 | 5.32 | 5.20 | 5.26 | 0.05 | 0.96% | 5.25 | 3 | 5.26 | 11 | 0.00 |
| 2015-06-01 | 2022 | 246437 | 124 | 1307915 | 5.40 | 5.40 | 5.26 | 5.27 | 0.01 | 0.19% | 5.27 | 3 | 5.32 | 8 | 0.00 |
| 2015-06-02 | 2022 | 189272 | 72 | 999727 | 5.27 | 5.33 | 5.25 | 5.28 | 0.01 | 0.19% | 5.27 | 10 | 5.28 | 2 | 0.00 |
| 2015-06-03 | 2022 | 307243 | 136 | 1607643 | 5.28 | 5.32 | 5.21 | 5.23 | 0.05 | -0.95% | 5.21 | 5 | 5.23 | 25 | 0.00 |
| 2015-06-04 | 2022 | 730122 | 226 | 3736128 | 5.15 | 5.20 | 5.05 | 5.08 | 0.15 | -2.87% | 5.07 | 5 | 5.08 | 11 | 0.00 |
| 2015-06-05 | 2022 | 1748192 | 393 | 8706261 | 5.02 | 5.25 | 4.86 | 5.20 | 0.12 | 2.36% | 5.20 | 497 | 5.22 | 6 | 0.00 |
| 2015-06-08 | 2022 | 373599 | 138 | 1880662 | 5.10 | 5.11 | 4.95 | 5.11 | 0.09 | -1.73% | 5.11 | 927 | 5.12 | 5 | 0.00 |
| 2015-06-09 | 2022 | 413087 | 149 | 2035814 | 5.03 | 5.10 | 4.81 | 4.81 | 0.30 | -5.87% | 4.81 | 3 | 4.83 | 1 | 0.00 |
| 2015-06-10 | 2022 | 449918 | 121 | 2194244 | 4.81 | 4.99 | 4.80 | 4.89 | 0.08 | 1.66% | 4.89 | 5 | 4.90 | 6 | 0.00 |
| 2015-06-11 | 2022 | 413509 | 180 | 2035066 | 4.92 | 4.98 | 4.85 | 4.92 | 0.03 | 0.61% | 4.92 | 10 | 4.95 | 2 | 0.00 |
| 2015-06-12 | 2022 | 147899 | 87 | 725412 | 4.90 | 4.95 | 4.88 | 4.89 | 0.03 | -0.61% | 4.89 | 11 | 4.92 | 13 | 0.00 |
| 2015-06-15 | 2022 | 131299 | 58 | 641982 | 4.89 | 4.91 | 4.87 | 4.88 | 0.01 | -0.2% | 4.88 | 12 | 4.90 | 5 | 0.00 |
| 2015-06-16 | 2022 | 396944 | 106 | 1889225 | 4.86 | 4.86 | 4.70 | 4.72 | 0.16 | -3.28% | 4.72 | 8 | 4.76 | 10 | 0.00 |
| 2015-06-17 | 2022 | 384500 | 222 | 1817975 | 4.74 | 4.81 | 4.63 | 4.70 | 0.02 | -0.42% | 4.66 | 2 | 4.73 | 2 | 0.00 |
| 2015-06-18 | 2022 | 211816 | 92 | 1008178 | 4.70 | 4.80 | 4.70 | 4.76 | 0.06 | 1.28% | 4.76 | 1 | 4.80 | 3 | 0.00 |
| 2015-06-22 | 2022 | 387958 | 96 | 1849392 | 4.73 | 4.83 | 4.73 | 4.76 | 0.00 | 0% | 4.76 | 25 | 4.79 | 7 | 0.00 |
| 2015-06-23 | 2022 | 230292 | 116 | 1111222 | 4.78 | 4.85 | 4.78 | 4.82 | 0.06 | 1.26% | 4.81 | 10 | 4.82 | 10 | 0.00 |
| 2015-06-24 | 2022 | 319675 | 100 | 1530580 | 4.82 | 4.82 | 4.76 | 4.80 | 0.02 | -0.41% | 4.79 | 4 | 4.80 | 4 | 0.00 |
| 2015-06-25 | 2022 | 121509 | 56 | 584216 | 4.80 | 4.84 | 4.78 | 4.83 | 0.03 | 0.63% | 4.83 | 129 | 4.84 | 9 | 0.00 |
| 2015-06-26 | 2022 | 354623 | 106 | 1728805 | 4.85 | 4.93 | 4.85 | 4.85 | 0.02 | 0.41% | 4.85 | 176 | 4.86 | 4 | 0.00 |
| 2015-06-29 | 2022 | 338752 | 121 | 1623895 | 4.84 | 4.84 | 4.76 | 4.77 | 0.08 | -1.65% | 4.77 | 70 | 4.81 | 2 | 0.00 |
| 2015-06-30 | 2022 | 323128 | 88 | 1540582 | 4.85 | 4.85 | 4.74 | 4.74 | 0.03 | -0.63% | 4.74 | 16 | 4.79 | 4 | 0.00 |
| 2015-07-01 | 2022 | 381785 | 106 | 1822154 | 4.76 | 4.81 | 4.75 | 4.75 | 0.01 | 0.21% | 4.75 | 50 | 4.80 | 11 | 0.00 |
| 2015-07-02 | 2022 | 369176 | 107 | 1755977 | 4.75 | 4.81 | 4.74 | 4.76 | 0.01 | 0.21% | 4.75 | 13 | 4.76 | 4 | 0.00 |
| 2015-07-03 | 2022 | 374529 | 158 | 1765599 | 4.74 | 4.76 | 4.70 | 4.73 | 0.03 | -0.63% | 4.73 | 7 | 4.75 | 7 | 0.00 |
| 2015-07-06 | 2022 | 257001 | 66 | 1205294 | 4.71 | 4.71 | 4.67 | 4.69 | 0.04 | -0.85% | 4.69 | 4 | 4.70 | 6 | 0.00 |
| 2015-07-07 | 2022 | 374002 | 101 | 1743048 | 4.65 | 4.69 | 4.62 | 4.67 | 0.02 | -0.43% | 4.67 | 3 | 4.68 | 21 | 0.00 |
| 2015-07-08 | 2022 | 1397658 | 273 | 6240535 | 4.62 | 4.62 | 4.30 | 4.60 | 0.07 | -1.5% | 4.60 | 32 | 4.68 | 8 | 0.00 |
| 2015-07-09 | 2022 | 541502 | 144 | 2444380 | 4.42 | 4.59 | 4.37 | 4.58 | 0.02 | -0.43% | 4.56 | 14 | 4.58 | 15 | 0.00 |
| 2015-07-13 | 2022 | 1034828 | 120 | 4717887 | 4.60 | 4.62 | 4.50 | 4.59 | 0.01 | 0.22% | 4.59 | 43 | 4.60 | 66 | 0.00 |
| 2015-07-14 | 2022 | 380248 | 93 | 1739127 | 4.55 | 4.64 | 4.55 | 4.60 | 0.01 | 0.22% | 4.60 | 31 | 4.63 | 11 | 0.00 |
| 2015-07-15 | 2022 | 146044 | 43 | 666796 | 4.60 | 4.60 | 4.55 | 4.55 | 0.05 | -1.09% | 4.55 | 22 | 4.58 | 1 | 0.00 |
| 2015-07-16 | 2022 | 452348 | 115 | 2042634 | 4.54 | 4.60 | 4.49 | 4.51 | 0.04 | -0.88% | 4.51 | 19 | 4.55 | 16 | 0.00 |
| 2015-07-17 | 2022 | 265025 | 88 | 1195273 | 4.48 | 4.60 | 4.47 | 4.59 | 0.08 | 1.77% | 4.56 | 2 | 4.59 | 2 | 0.00 |
| 2015-07-20 | 2022 | 335846 | 106 | 1509781 | 4.51 | 4.52 | 4.48 | 4.50 | 0.09 | -1.96% | 4.50 | 2 | 4.51 | 5 | 0.00 |
| 2015-07-21 | 2022 | 280303 | 67 | 1253585 | 4.46 | 4.50 | 4.45 | 4.48 | 0.02 | -0.44% | 4.48 | 14 | 4.49 | 10 | 0.00 |
| 2015-07-22 | 2022 | 294492 | 74 | 1316463 | 4.49 | 4.55 | 4.45 | 4.46 | 0.02 | -0.45% | 4.45 | 12 | 4.46 | 2 | 0.00 |
| 2015-07-23 | 2022 | 337101 | 99 | 1494652 | 4.50 | 4.50 | 4.40 | 4.40 | 0.06 | -1.35% | 4.40 | 5 | 4.41 | 6 | 0.00 |
| 2015-07-24 | 2022 | 176763 | 68 | 777194 | 4.40 | 4.46 | 4.38 | 4.43 | 0.03 | 0.68% | 4.43 | 7 | 4.44 | 7 | 0.00 |
| 2015-07-27 | 2022 | 609550 | 125 | 2648170 | 4.43 | 4.43 | 4.30 | 4.30 | 0.13 | -2.93% | 4.30 | 57 | 4.34 | 12 | 0.00 |
| 2015-07-28 | 2022 | 348695 | 113 | 1484988 | 4.30 | 4.32 | 4.24 | 4.25 | 0.05 | -1.16% | 4.25 | 24 | 4.27 | 3 | 0.00 |
| 2015-07-29 | 2022 | 260260 | 62 | 1106751 | 4.27 | 4.36 | 4.24 | 4.24 | 0.01 | -0.24% | 4.24 | 13 | 4.25 | 9 | 0.00 |
| 2015-07-30 | 2022 | 355912 | 140 | 1516789 | 4.33 | 4.34 | 4.22 | 4.25 | 0.01 | 0.24% | 4.25 | 17 | 4.27 | 20 | 0.00 |
| 2015-07-31 | 2022 | 830015 | 142 | 3442748 | 4.26 | 4.26 | 4.04 | 4.08 | 0.17 | -4% | 4.08 | 21 | 4.10 | 3 | 0.00 |
| 2015-08-03 | 2022 | 454948 | 120 | 1832232 | 4.06 | 4.07 | 4.00 | 4.06 | 0.02 | -0.49% | 4.06 | 76 | 4.07 | 7 | 0.00 |
| 2015-08-04 | 2022 | 597107 | 172 | 2404662 | 4.06 | 4.08 | 3.99 | 3.99 | 0.07 | -1.72% | 3.99 | 43 | 4.00 | 6 | 0.00 |
| 2015-08-05 | 2022 | 406248 | 113 | 1616196 | 4.01 | 4.02 | 3.91 | 3.99 | 0.00 | 0% | 3.98 | 16 | 4.00 | 5 | 0.00 |
| 2015-08-06 | 2022 | 601003 | 90 | 2388269 | 4.03 | 4.05 | 3.95 | 3.98 | 0.01 | -0.25% | 3.96 | 9 | 3.98 | 8 | 0.00 |
| 2015-08-07 | 2022 | 180493 | 59 | 712589 | 3.95 | 4.00 | 3.88 | 3.98 | 0.00 | 0% | 3.96 | 5 | 3.98 | 2 | 0.00 |
| 2015-08-10 | 2022 | 207248 | 88 | 834473 | 3.96 | 4.09 | 3.96 | 4.05 | 0.07 | 1.76% | 4.04 | 1 | 4.05 | 4 | 0.00 |
| 2015-08-11 | 2022 | 1127419 | 176 | 4550727 | 4.05 | 4.10 | 4.00 | 4.06 | 0.01 | 0.25% | 4.06 | 181 | 4.07 | 5 | 0.00 |
| 2015-08-12 | 2022 | 245935 | 72 | 982610 | 4.01 | 4.04 | 3.96 | 4.03 | 0.03 | -0.74% | 4.02 | 20 | 4.03 | 50 | 0.00 |
| 2015-08-13 | 2022 | 216649 | 74 | 867346 | 4.03 | 4.04 | 3.98 | 4.01 | 0.02 | -0.5% | 4.01 | 71 | 4.03 | 1 | 0.00 |
| 2015-08-14 | 2022 | 1587957 | 250 | 6760921 | 3.98 | 4.41 | 3.98 | 4.40 | 0.39 | 9.73% | 4.37 | 2 | 4.40 | 53 | 0.00 |
| 2015-08-17 | 2022 | 392002 | 162 | 1661788 | 4.30 | 4.39 | 4.18 | 4.23 | 0.17 | -3.86% | 4.23 | 8 | 4.24 | 19 | 0.00 |
| 2015-08-18 | 2022 | 375478 | 131 | 1570443 | 4.20 | 4.29 | 4.14 | 4.14 | 0.09 | -2.13% | 4.13 | 21 | 4.14 | 21 | 0.00 |
| 2015-08-19 | 2022 | 628000 | 158 | 2521275 | 4.13 | 4.13 | 3.97 | 3.99 | 0.15 | -3.62% | 3.97 | 30 | 4.00 | 9 | 0.00 |
| 2015-08-20 | 2022 | 351949 | 169 | 1418076 | 3.99 | 4.06 | 3.96 | 4.05 | 0.06 | 1.5% | 4.05 | 21 | 4.06 | 30 | 0.00 |
| 2015-08-21 | 2022 | 667783 | 155 | 2651140 | 3.94 | 4.03 | 3.93 | 3.95 | 0.10 | -2.47% | 3.95 | 19 | 3.98 | 14 | 0.00 |
| 2015-08-24 | 2022 | 1568389 | 325 | 5744730 | 3.77 | 3.94 | 3.59 | 3.59 | 0.36 | -9.11% | 3.59 | 18 | 3.63 | 24 | 0.00 |
| 2015-08-25 | 2022 | 508924 | 170 | 1842300 | 3.48 | 3.77 | 3.46 | 3.63 | 0.04 | 1.11% | 3.63 | 6 | 3.66 | 1 | 0.00 |
| 2015-08-26 | 2022 | 465006 | 103 | 1651109 | 3.62 | 3.67 | 3.44 | 3.64 | 0.01 | 0.28% | 3.64 | 23 | 3.66 | 3 | 0.00 |
| 2015-08-27 | 2022 | 676789 | 229 | 2525600 | 3.65 | 3.80 | 3.65 | 3.70 | 0.06 | 1.65% | 3.70 | 56 | 3.71 | 4 | 0.00 |
| 2015-08-28 | 2022 | 474011 | 152 | 1787053 | 3.73 | 3.82 | 3.70 | 3.78 | 0.08 | 2.16% | 3.78 | 9 | 3.81 | 13 | 0.00 |
| 2015-08-31 | 2022 | 184034 | 83 | 702632 | 3.79 | 3.88 | 3.75 | 3.84 | 0.06 | 1.59% | 3.84 | 1 | 3.85 | 20 | 0.00 |
| 2015-09-01 | 2022 | 162877 | 77 | 621465 | 3.84 | 3.84 | 3.79 | 3.81 | 0.03 | -0.78% | 3.80 | 73 | 3.81 | 4 | 0.00 |
| 2015-09-02 | 2022 | 106727 | 56 | 405154 | 3.79 | 3.82 | 3.75 | 3.81 | 0.00 | 0% | 3.81 | 2 | 3.82 | 7 | 0.00 |
| 2015-09-03 | 2022 | 366574 | 92 | 1393332 | 3.84 | 3.88 | 3.75 | 3.88 | 0.07 | 1.84% | 3.87 | 1 | 3.88 | 17 | 0.00 |
| 2015-09-04 | 2022 | 149520 | 63 | 572815 | 3.88 | 3.88 | 3.80 | 3.80 | 0.08 | -2.06% | 3.80 | 27 | 3.84 | 3 | 0.00 |
| 2015-09-07 | 2022 | 281477 | 104 | 1062496 | 3.80 | 3.80 | 3.76 | 3.80 | 0.00 | 0% | 3.78 | 5 | 3.81 | 2 | 0.00 |
| 2015-09-08 | 2022 | 523626 | 136 | 1987314 | 3.80 | 3.85 | 3.75 | 3.84 | 0.04 | 1.05% | 3.84 | 7 | 3.85 | 12 | 0.00 |
| 2015-09-09 | 2022 | 322636 | 122 | 1263444 | 3.88 | 3.94 | 3.88 | 3.90 | 0.06 | 1.56% | 3.90 | 26 | 3.93 | 3 | 0.00 |
| 2015-09-10 | 2022 | 1997917 | 60 | 7785163 | 3.89 | 3.94 | 3.86 | 3.89 | 0.01 | -0.26% | 3.89 | 13 | 3.92 | 6 | 0.00 |
| 2015-09-11 | 2022 | 1117628 | 55 | 4363771 | 3.96 | 3.96 | 3.90 | 3.96 | 0.07 | 1.8% | 3.96 | 12 | 3.97 | 6 | 0.00 |
| 2015-09-14 | 2022 | 2079198 | 40 | 8112652 | 3.92 | 3.98 | 3.90 | 3.91 | 0.05 | -1.26% | 3.91 | 4 | 3.92 | 10 | 0.00 |
| 2015-09-15 | 2022 | 160649 | 55 | 618494 | 3.81 | 3.90 | 3.81 | 3.85 | 0.06 | -1.53% | 3.84 | 5 | 3.85 | 2 | 0.00 |
| 2015-09-16 | 2022 | 262928 | 75 | 1007198 | 3.82 | 3.88 | 3.82 | 3.84 | 0.01 | -0.26% | 3.84 | 4 | 3.85 | 6 | 0.00 |
| 2015-09-17 | 2022 | 274688 | 103 | 1069529 | 3.84 | 3.97 | 3.84 | 3.90 | 0.06 | 1.56% | 3.90 | 67 | 3.92 | 12 | 0.00 |
| 2015-09-18 | 2022 | 129487 | 56 | 505835 | 3.90 | 3.96 | 3.86 | 3.95 | 0.05 | 1.28% | 3.94 | 7 | 3.95 | 4 | 0.00 |
| 2015-09-21 | 2022 | 200363 | 59 | 780059 | 3.95 | 3.95 | 3.88 | 3.89 | 0.06 | -1.52% | 3.89 | 2 | 3.90 | 4 | 0.00 |
| 2015-09-22 | 2022 | 201750 | 63 | 786626 | 3.93 | 3.93 | 3.87 | 3.88 | 0.01 | -0.26% | 3.87 | 54 | 3.88 | 19 | 0.00 |
| 2015-09-23 | 2022 | 307996 | 55 | 1190802 | 3.88 | 3.89 | 3.84 | 3.85 | 0.03 | -0.77% | 3.85 | 14 | 3.87 | 12 | 0.00 |
| 2015-09-24 | 2022 | 108497 | 33 | 419206 | 3.87 | 3.88 | 3.85 | 3.86 | 0.01 | 0.26% | 3.86 | 21 | 3.88 | 8 | 0.00 |
| 2015-09-25 | 2022 | 130217 | 45 | 503521 | 3.90 | 3.90 | 3.86 | 3.86 | 0.00 | 0% | 3.86 | 31 | 3.87 | 5 | 0.00 |
| 2015-09-30 | 2022 | 229298 | 53 | 885156 | 3.86 | 3.88 | 3.86 | 3.86 | 0.00 | 0% | 3.87 | 1 | 3.89 | 5 | 0.00 |
| 2015-10-01 | 2022 | 373804 | 75 | 1453770 | 3.85 | 3.91 | 3.85 | 3.88 | 0.02 | 0.52% | 3.88 | 10 | 3.91 | 30 | 0.00 |
| 2015-10-02 | 2022 | 553684 | 114 | 2189498 | 3.93 | 4.05 | 3.88 | 4.00 | 0.12 | 3.09% | 3.96 | 3 | 4.00 | 66 | 0.00 |
| 2015-10-05 | 2022 | 364143 | 109 | 1463881 | 4.08 | 4.10 | 3.97 | 3.98 | 0.02 | -0.5% | 3.98 | 4 | 4.00 | 44 | 0.00 |
| 2015-10-06 | 2022 | 340613 | 89 | 1357022 | 3.96 | 4.05 | 3.93 | 4.01 | 0.03 | 0.75% | 4.01 | 20 | 4.02 | 26 | 0.00 |
| 2015-10-07 | 2022 | 389501 | 103 | 1557012 | 4.04 | 4.04 | 3.96 | 4.02 | 0.01 | 0.25% | 4.00 | 20 | 4.02 | 11 | 0.00 |
| 2015-10-08 | 2022 | 237436 | 77 | 949931 | 4.00 | 4.04 | 3.97 | 4.00 | 0.02 | -0.5% | 4.00 | 1 | 4.01 | 1 | 0.00 |
| 2015-10-12 | 2022 | 946908 | 257 | 3926073 | 4.02 | 4.22 | 4.01 | 4.20 | 0.20 | 5% | 4.19 | 1 | 4.20 | 20 | 0.00 |
| 2015-10-13 | 2022 | 2476253 | 688 | 11072648 | 4.30 | 4.61 | 4.30 | 4.55 | 0.35 | 8.33% | 4.54 | 13 | 4.55 | 8 | 0.00 |
| 2015-10-14 | 2022 | 941066 | 296 | 4169446 | 4.52 | 4.53 | 4.40 | 4.41 | 0.14 | -3.08% | 4.41 | 11 | 4.44 | 2 | 0.00 |
| 2015-10-15 | 2022 | 455778 | 158 | 1992531 | 4.41 | 4.42 | 4.33 | 4.35 | 0.06 | -1.36% | 4.35 | 12 | 4.36 | 8 | 0.00 |
| 2015-10-16 | 2022 | 456622 | 148 | 1970599 | 4.36 | 4.39 | 4.26 | 4.26 | 0.09 | -2.07% | 4.26 | 16 | 4.27 | 15 | 0.00 |
| 2015-10-19 | 2022 | 314985 | 110 | 1335125 | 4.26 | 4.30 | 4.20 | 4.20 | 0.06 | -1.41% | 4.20 | 45 | 4.24 | 4 | 0.00 |
| 2015-10-20 | 2022 | 241244 | 91 | 1012413 | 4.20 | 4.24 | 4.18 | 4.20 | 0.00 | 0% | 4.20 | 12 | 4.23 | 5 | 0.00 |
| 2015-10-21 | 2022 | 427303 | 121 | 1796334 | 4.37 | 4.37 | 4.16 | 4.17 | 0.03 | -0.71% | 4.17 | 4 | 4.19 | 3 | 0.00 |
| 2015-10-22 | 2022 | 243003 | 96 | 1010530 | 4.24 | 4.24 | 4.12 | 4.19 | 0.02 | 0.48% | 4.19 | 3 | 4.20 | 5 | 0.00 |
| 2015-10-23 | 2022 | 385389 | 95 | 1619199 | 4.19 | 4.23 | 4.16 | 4.21 | 0.02 | 0.48% | 4.21 | 2 | 4.22 | 13 | 0.00 |
| 2015-10-26 | 2022 | 382241 | 132 | 1583797 | 4.20 | 4.22 | 4.05 | 4.21 | 0.00 | 0% | 4.20 | 1 | 4.21 | 1 | 0.00 |
| 2015-10-27 | 2022 | 218985 | 85 | 904505 | 4.18 | 4.18 | 4.11 | 4.15 | 0.06 | -1.43% | 4.15 | 2 | 4.17 | 11 | 0.00 |
| 2015-10-28 | 2022 | 305197 | 103 | 1246598 | 4.14 | 4.14 | 4.06 | 4.06 | 0.09 | -2.17% | 4.06 | 28 | 4.10 | 13 | 0.00 |
| 2015-10-29 | 2022 | 343231 | 98 | 1392154 | 4.13 | 4.13 | 4.03 | 4.04 | 0.02 | -0.49% | 4.04 | 30 | 4.08 | 5 | 0.00 |
| 2015-10-30 | 2022 | 249940 | 81 | 1009245 | 4.05 | 4.08 | 4.01 | 4.08 | 0.04 | 0.99% | 4.07 | 15 | 4.09 | 3 | 0.00 |
| 2015-11-02 | 2022 | 202995 | 61 | 827459 | 4.08 | 4.10 | 4.06 | 4.06 | 0.02 | -0.49% | 4.06 | 14 | 4.07 | 15 | 0.00 |
| 2015-11-03 | 2022 | 235258 | 91 | 966936 | 4.10 | 4.12 | 4.10 | 4.10 | 0.04 | 0.99% | 4.10 | 17 | 4.12 | 16 | 0.00 |
| 2015-11-04 | 2022 | 463263 | 179 | 1942524 | 4.12 | 4.23 | 4.12 | 4.20 | 0.10 | 2.44% | 4.19 | 50 | 4.20 | 19 | 0.00 |
| 2015-11-05 | 2022 | 228682 | 59 | 954254 | 4.20 | 4.20 | 4.14 | 4.15 | 0.05 | -1.19% | 4.14 | 21 | 4.15 | 20 | 0.00 |
| 2015-11-06 | 2022 | 180479 | 67 | 749860 | 4.21 | 4.23 | 4.14 | 4.15 | 0.00 | 0% | 4.15 | 31 | 4.18 | 9 | 0.00 |
| 2015-11-09 | 2022 | 146960 | 48 | 604185 | 4.15 | 4.15 | 4.08 | 4.12 | 0.03 | -0.72% | 4.09 | 9 | 4.12 | 1 | 0.00 |
| 2015-11-10 | 2022 | 724497 | 141 | 3007675 | 4.10 | 4.39 | 4.10 | 4.19 | 0.07 | 1.7% | 4.15 | 2 | 4.20 | 18 | 0.00 |
| 2015-11-11 | 2022 | 198791 | 57 | 827210 | 4.20 | 4.20 | 4.05 | 4.12 | 0.07 | -1.67% | 4.07 | 20 | 4.13 | 5 | 0.00 |
| 2015-11-12 | 2022 | 203501 | 70 | 833272 | 4.18 | 4.19 | 4.08 | 4.11 | 0.01 | -0.24% | 4.11 | 2 | 4.12 | 3 | 0.00 |
| 2015-11-13 | 2022 | 274599 | 88 | 1113556 | 4.08 | 4.10 | 4.04 | 4.04 | 0.07 | -1.7% | 4.04 | 7 | 4.08 | 10 | 0.00 |
| 2015-11-16 | 2022 | 1080497 | 154 | 4252890 | 4.00 | 4.01 | 3.89 | 3.90 | 0.14 | -3.47% | 3.90 | 2 | 3.92 | 10 | 0.00 |
| 2015-11-17 | 2022 | 451850 | 93 | 1780477 | 3.99 | 4.00 | 3.91 | 3.93 | 0.03 | 0.77% | 3.94 | 5 | 3.95 | 10 | 0.00 |
| 2015-11-18 | 2022 | 753712 | 115 | 2943969 | 3.99 | 4.00 | 3.85 | 3.86 | 0.07 | -1.78% | 3.85 | 25 | 3.86 | 9 | 0.00 |
| 2015-11-19 | 2022 | 524816 | 164 | 1999673 | 3.91 | 3.91 | 3.77 | 3.83 | 0.03 | -0.78% | 3.81 | 23 | 3.83 | 1 | 0.00 |
| 2015-11-20 | 2022 | 1020758 | 188 | 3796625 | 3.82 | 3.82 | 3.69 | 3.79 | 0.04 | -1.04% | 3.79 | 6 | 3.80 | 25 | 0.00 |
| 2015-11-23 | 2022 | 341499 | 97 | 1266837 | 3.79 | 3.79 | 3.70 | 3.73 | 0.06 | -1.58% | 3.70 | 24 | 3.73 | 16 | 0.00 |
| 2015-11-24 | 2022 | 522047 | 185 | 2051625 | 3.97 | 3.97 | 3.89 | 3.69 | 0.05 | -1.07% | 3.92 | 4 | 3.94 | 23 | 0.00 |
| 2015-11-25 | 2022 | 332301 | 80 | 1216695 | 3.70 | 3.70 | 3.64 | 3.65 | 0.04 | -1.08% | 3.65 | 2 | 3.67 | 3 | 0.00 |
| 2015-11-26 | 2022 | 313497 | 66 | 1126792 | 3.53 | 3.69 | 3.53 | 3.63 | 0.02 | -0.55% | 3.63 | 2 | 3.67 | 10 | 0.00 |
| 2015-11-27 | 2022 | 2505609 | 92 | 9054406 | 3.63 | 3.76 | 3.63 | 3.70 | 0.07 | 1.93% | 3.70 | 22 | 3.73 | 7 | 0.00 |
| 2015-11-30 | 2022 | 301958 | 84 | 1117900 | 3.78 | 3.78 | 3.67 | 3.68 | 0.02 | -0.54% | 3.67 | 8 | 3.73 | 10 | 0.00 |
| 2015-12-01 | 2022 | 301096 | 70 | 1118403 | 3.68 | 3.74 | 3.68 | 3.69 | 0.01 | 0.27% | 3.69 | 15 | 3.73 | 16 | 0.00 |
| 2015-12-02 | 2022 | 147420 | 54 | 542346 | 3.69 | 3.73 | 3.66 | 3.67 | 0.02 | -0.54% | 3.67 | 6 | 3.71 | 4 | 0.00 |
| 2015-12-03 | 2022 | 113044 | 59 | 416787 | 3.68 | 3.71 | 3.68 | 3.70 | 0.03 | 0.82% | 3.70 | 6 | 3.71 | 24 | 0.00 |
| 2015-12-04 | 2022 | 256492 | 89 | 930702 | 3.65 | 3.65 | 3.61 | 3.64 | 0.06 | -1.62% | 3.64 | 1 | 3.65 | 7 | 0.00 |
| 2015-12-07 | 2022 | 305970 | 86 | 1118249 | 3.64 | 3.73 | 3.63 | 3.64 | 0.00 | 0% | 3.63 | 16 | 3.64 | 1 | 0.00 |
| 2015-12-08 | 2022 | 187496 | 49 | 682761 | 3.75 | 3.75 | 3.62 | 3.62 | 0.02 | -0.55% | 3.62 | 8 | 3.63 | 8 | 0.00 |
| 2015-12-09 | 2022 | 161002 | 47 | 578636 | 3.61 | 3.64 | 3.57 | 3.58 | 0.04 | -1.1% | 3.58 | 7 | 3.61 | 1 | 0.00 |
| 2015-12-10 | 2022 | 188590 | 50 | 672191 | 3.60 | 3.60 | 3.53 | 3.55 | 0.03 | -0.84% | 3.54 | 21 | 3.55 | 29 | 0.00 |
| 2015-12-11 | 2022 | 122497 | 45 | 436154 | 3.55 | 3.58 | 3.55 | 3.56 | 0.01 | 0.28% | 3.56 | 11 | 3.57 | 7 | 0.00 |
| 2015-12-14 | 2022 | 203138 | 68 | 713347 | 3.50 | 3.59 | 3.47 | 3.51 | 0.05 | -1.4% | 3.51 | 3 | 3.55 | 1 | 0.00 |
| 2015-12-15 | 2022 | 888011 | 354 | 3271683 | 3.57 | 3.77 | 3.56 | 3.72 | 0.21 | 5.98% | 3.70 | 20 | 3.72 | 1 | 0.00 |
| 2015-12-16 | 2022 | 535997 | 287 | 2044958 | 3.79 | 3.88 | 3.76 | 3.80 | 0.08 | 2.15% | 3.80 | 13 | 3.84 | 10 | 0.00 |
| 2015-12-17 | 2022 | 670541 | 277 | 2617217 | 3.88 | 3.95 | 3.86 | 3.89 | 0.09 | 2.37% | 3.87 | 1 | 3.89 | 13 | 0.00 |
| 2015-12-18 | 2022 | 522047 | 185 | 2051625 | 3.97 | 3.97 | 3.89 | 3.94 | 0.05 | 1.29% | 3.92 | 4 | 3.94 | 23 | 0.00 |
| 2015-12-21 | 2022 | 126843 | 106 | 491052 | 3.76 | 3.92 | 3.76 | 3.90 | 0.04 | -1.02% | 3.89 | 5 | 3.90 | 13 | 0.00 |
| 2015-12-22 | 2022 | 249455 | 92 | 974271 | 3.95 | 3.95 | 3.87 | 3.91 | 0.01 | 0.26% | 3.89 | 7 | 3.91 | 5 | 0.00 |
| 2015-12-23 | 2022 | 392591 | 121 | 1543458 | 3.91 | 3.95 | 3.88 | 3.95 | 0.04 | 1.02% | 3.93 | 1 | 3.95 | 35 | 0.00 |
| 2015-12-24 | 2022 | 441184 | 137 | 1754576 | 3.93 | 4.00 | 3.93 | 3.96 | 0.01 | 0.25% | 3.96 | 7 | 3.99 | 23 | 0.00 |
| 2015-12-25 | 2022 | 277012 | 85 | 1082040 | 3.93 | 3.94 | 3.87 | 3.90 | 0.06 | -1.52% | 3.90 | 6 | 3.92 | 13 | 0.00 |
| 2015-12-28 | 2022 | 707026 | 82 | 2803157 | 3.90 | 3.95 | 3.83 | 3.90 | 0.00 | 0% | 3.90 | 14 | 3.91 | 55 | 0.00 |
| 2015-12-29 | 2022 | 126764 | 60 | 490014 | 3.82 | 3.94 | 3.82 | 3.85 | 0.05 | -1.28% | 3.85 | 12 | 3.89 | 10 | 0.00 |
| 2015-12-30 | 2022 | 103217 | 41 | 396705 | 3.86 | 3.90 | 3.83 | 3.87 | 0.02 | 0.52% | 3.84 | 3 | 3.87 | 9 | 0.00 |
| 2015-12-31 | 2022 | 288294 | 91 | 1121378 | 3.83 | 3.97 | 3.83 | 3.97 | 0.10 | 2.58% | 3.95 | 1 | 3.97 | 4 | 0.00 |