憶聲(3024)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 7.00 0 0% | 7.00 0 0% | 7.25 0.25 3.57% | 7.03 -0.22 -3.03% | 7.05 0.02 0.28% | 6.96 -0.09 -1.28% | 7.18 0.22 3.16% | 7.01 -0.17 -2.37% | 6.83 -0.18 -2.57% | 6.96 0.13 1.9% | 6.97 0.01 0.14% | 7.08 0.11 1.58% | 6.97 -0.11 -1.55% | 7.01 0.04 0.57% | 7.00 -0.01 -0.14% | 6.93 -0.07 -1% | 6.89 -0.04 -0.58% | 6.87 -0.02 -0.29% | 6.90 0.03 0.44% | 6.70 -0.2 -2.9% | 6.96 | |||||||||||
| 2 月 | 6.58 -0.12 -1.79% | 6.58 0 0% | 6.69 0.11 1.67% | 6.70 0.01 0.15% | 6.67 -0.03 -0.45% | 6.68 0.01 0.15% | 6.65 -0.03 -0.45% | 6.53 -0.12 -1.8% | 6.50 -0.03 -0.46% | 6.50 0 0% | 6.51 0.01 0.15% | 6.51 0 0% | 6.48 -0.03 -0.46% | 6.55 | ||||||||||||||||||
| 3 月 | 6.46 -0.02 -0.31% | 6.41 -0.05 -0.77% | 6.36 -0.05 -0.78% | 6.36 0 0% | 6.36 0 0% | 6.31 -0.05 -0.79% | 6.35 0.04 0.63% | 6.73 0.38 5.98% | 6.65 -0.08 -1.19% | 6.67 0.02 0.3% | 6.68 0.01 0.15% | 6.55 -0.13 -1.95% | 6.60 0.05 0.76% | 6.60 0 0% | 6.52 -0.08 -1.21% | 6.53 0.01 0.15% | 6.55 0.02 0.31% | 6.70 0.15 2.29% | 6.60 -0.1 -1.49% | 6.51 -0.09 -1.36% | 6.53 0.02 0.31% | 6.60 0.07 1.07% | 6.53 | |||||||||
| 4 月 | 6.23 -0.37 -5.61% | 6.19 -0.04 -0.64% | 6.12 -0.07 -1.13% | 6.08 -0.04 -0.65% | 6.17 0.09 1.48% | 6.14 -0.03 -0.49% | 6.13 -0.01 -0.16% | 6.19 0.06 0.98% | 6.06 -0.13 -2.1% | 6.08 0.02 0.33% | 6.05 -0.03 -0.49% | 5.96 -0.09 -1.49% | 5.93 -0.03 -0.5% | 5.88 -0.05 -0.84% | 5.89 0.01 0.17% | 5.95 0.06 1.02% | 6.08 0.13 2.18% | 6.07 -0.01 -0.16% | 6.02 -0.05 -0.82% | 6.03 0.01 0.17% | 6.06 | |||||||||||
| 5 月 | 5.95 -0.08 -1.33% | 5.92 -0.03 -0.5% | 6.00 0.08 1.35% | 6.01 0.01 0.17% | 6.03 0.02 0.33% | 5.96 -0.07 -1.16% | 5.96 0 0% | 5.96 0 0% | 5.98 0.02 0.34% | 5.95 -0.03 -0.5% | 5.89 -0.06 -1.01% | 5.86 -0.03 -0.51% | 5.80 -0.06 -1.02% | 5.75 -0.05 -0.86% | 5.75 0 0% | 5.70 -0.05 -0.87% | 5.66 -0.04 -0.7% | 5.70 0.04 0.71% | 5.69 -0.01 -0.18% | 5.63 -0.06 -1.05% | 5.84 | |||||||||||
| 6 月 | 5.66 0.03 0.53% | 5.66 0 0% | 5.58 -0.08 -1.41% | 5.41 -0.17 -3.05% | 5.30 -0.11 -2.03% | 5.14 -0.16 -3.02% | 4.70 -0.44 -8.56% | 4.77 0.07 1.49% | 5.00 0.23 4.82% | 5.01 0.01 0.2% | 4.99 -0.02 -0.4% | 5.01 0.02 0.4% | 4.94 -0.07 -1.4% | 5.04 0.1 2.02% | 5.17 0.13 2.58% | 5.13 -0.04 -0.77% | 5.03 -0.1 -1.95% | 5.07 0.04 0.8% | 5.03 -0.04 -0.79% | 4.93 -0.1 -1.99% | 5.04 0.11 2.23% | 5.11 | ||||||||||
| 7 月 | 5.04 0 0% | 5.05 0.01 0.2% | 5.00 -0.05 -0.99% | 4.96 -0.04 -0.8% | 5.03 0.07 1.41% | 4.87 -0.16 -3.18% | 4.92 0.05 1.03% | 4.92 0 0% | 4.91 -0.01 -0.2% | 4.93 0.02 0.41% | 4.91 -0.02 -0.41% | 4.93 0.02 0.41% | 4.92 -0.01 -0.2% | 4.92 0 0% | 4.86 -0.06 -1.22% | 4.86 0 0% | 4.75 -0.11 -2.26% | 4.42 -0.33 -6.95% | 4.39 -0.03 -0.68% | 4.36 -0.03 -0.68% | 4.29 -0.07 -1.61% | 4.27 -0.02 -0.47% | 4.8 | |||||||||
| 8 月 | 4.20 -0.07 -1.64% | 4.16 -0.04 -0.95% | 4.28 0.12 2.88% | 4.19 -0.09 -2.1% | 4.20 0.01 0.24% | 4.30 0.1 2.38% | 4.21 -0.09 -2.09% | 4.16 -0.05 -1.19% | 4.19 0.03 0.72% | 4.16 -0.03 -0.72% | 4.14 -0.02 -0.48% | 4.08 -0.06 -1.45% | 3.91 -0.17 -4.17% | 4.00 0.09 2.3% | 3.83 -0.17 -4.25% | 3.60 -0.23 -6.01% | 3.54 -0.06 -1.67% | 3.56 0.02 0.56% | 3.57 0.01 0.28% | 3.84 0.27 7.56% | 3.88 0.04 1.04% | 4 | ||||||||||
| 9 月 | 3.99 0.11 2.84% | 3.95 -0.04 -1% | 4.01 0.06 1.52% | 4.05 0.04 1% | 3.96 -0.09 -2.22% | 3.99 0.03 0.76% | 4.00 0.01 0.25% | 3.96 -0.04 -1% | 3.94 -0.02 -0.51% | 3.94 0 0% | 3.87 -0.07 -1.78% | 3.89 0.02 0.52% | 3.94 0.05 1.29% | 3.98 0.04 1.02% | 3.96 -0.02 -0.5% | 4.01 0.05 1.26% | 3.96 -0.05 -1.25% | 3.95 -0.01 -0.25% | 3.96 0.01 0.25% | 3.96 0 0% | 3.96 | |||||||||||
| 10 月 | 3.99 0.03 0.76% | 3.99 0 0% | 4.08 0.09 2.26% | 4.05 -0.03 -0.74% | 4.07 0.02 0.49% | 4.02 -0.05 -1.23% | 4.04 0.02 0.5% | 4.04 0 0% | 4.08 0.04 0.99% | 4.16 0.08 1.96% | 4.20 0.04 0.96% | 4.20 0 0% | 4.22 0.02 0.48% | 4.24 0.02 0.47% | 4.66 0.42 9.91% | 4.57 -0.09 -1.93% | 4.68 0.11 2.41% | 4.63 -0.05 -1.07% | 4.55 -0.08 -1.73% | 4.56 0.01 0.22% | 4.64 0.08 1.75% | 4.28 | ||||||||||
| 11 月 | 4.66 0.02 0.43% | 4.68 0.02 0.43% | 4.66 -0.02 -0.43% | 4.58 -0.08 -1.72% | 4.55 -0.03 -0.66% | 4.51 -0.04 -0.88% | 4.47 -0.04 -0.89% | 4.38 -0.09 -2.01% | 4.34 -0.04 -0.91% | 4.29 -0.05 -1.15% | 4.18 -0.11 -2.56% | 4.17 -0.01 -0.24% | 4.14 -0.03 -0.72% | 4.20 0.06 1.45% | 4.10 -0.1 -2.38% | 4.13 0.03 0.73% | 4.03 -0.1 -2.42% | 3.98 -0.05 -1.24% | 3.88 -0.1 -2.51% | 3.89 0.01 0.26% | 3.82 -0.07 -1.8% | 4.24 | ||||||||||
| 12 月 | 3.86 0.04 1.05% | 3.83 -0.03 -0.78% | 3.90 0.07 1.83% | 3.84 -0.06 -1.54% | 3.84 0 0% | 3.79 -0.05 -1.3% | 3.62 -0.17 -4.49% | 3.59 -0.03 -0.83% | 3.63 0.04 1.11% | 3.60 -0.03 -0.83% | 3.63 0.03 0.83% | 3.73 0.1 2.75% | 3.95 0.22 5.9% | 3.95 0 0% | 3.94 -0.01 -0.25% | 3.94 0 0% | 3.91 -0.03 -0.76% | 3.96 0.05 1.28% | 4.03 0.07 1.77% | 4.00 -0.03 -0.74% | 4.00 0 0% | 3.99 -0.01 -0.25% | 4.00 0.01 0.25% | 3.85 |
說明:最高漲幅:9.91%最低跌幅:-8.56% 最高價:7.25最低價:3.54平均價:5.13,灰色底表示週末,漲114天(6.95)元,跌158天(-11.28)元,平盤31天
10%=1,8%=1,6%=2,5%=1,4%=1,3%=6,2%=20,1%=41,0%=72,-0%=1,-1%=2,-2%=3,-3%=3,-4%=10,-5%=30,-6%=33,-7%=76,
| 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 | 3024 | 573566 | 193 | 3984382 | 7.00 | 7.00 | 6.87 | 7.00 | 0.00 | 0% | 6.99 | 10 | 7.00 | 39 | 0.00 |
| 2015-01-06 | 3024 | 1181145 | 331 | 8189687 | 6.89 | 7.13 | 6.82 | 7.00 | 0.00 | 0% | 7.00 | 18 | 7.03 | 12 | 0.00 |
| 2015-01-07 | 3024 | 2016614 | 684 | 14548014 | 6.95 | 7.44 | 6.95 | 7.25 | 0.25 | 3.57% | 7.25 | 3 | 7.30 | 8 | 0.00 |
| 2015-01-08 | 3024 | 1479051 | 453 | 10494287 | 7.28 | 7.30 | 7.00 | 7.03 | 0.22 | -3.03% | 7.02 | 1 | 7.03 | 6 | 0.00 |
| 2015-01-09 | 3024 | 639767 | 248 | 4532109 | 7.08 | 7.18 | 7.00 | 7.05 | 0.02 | 0.28% | 7.04 | 34 | 7.05 | 4 | 0.00 |
| 2015-01-12 | 3024 | 458964 | 172 | 3222128 | 7.04 | 7.09 | 6.95 | 6.96 | 0.09 | -1.28% | 6.95 | 25 | 6.98 | 1 | 0.00 |
| 2015-01-13 | 3024 | 1283384 | 451 | 9269142 | 7.33 | 7.33 | 7.10 | 7.18 | 0.22 | 3.16% | 7.16 | 2 | 7.18 | 21 | 0.00 |
| 2015-01-14 | 3024 | 984200 | 341 | 6969570 | 7.13 | 7.28 | 7.00 | 7.01 | 0.17 | -2.37% | 7.01 | 34 | 7.04 | 7 | 0.00 |
| 2015-01-15 | 3024 | 690064 | 265 | 4771162 | 7.00 | 7.08 | 6.83 | 6.83 | 0.18 | -2.57% | 6.82 | 12 | 6.83 | 4 | 0.00 |
| 2015-01-16 | 3024 | 993491 | 376 | 6954464 | 7.07 | 7.09 | 6.88 | 6.96 | 0.13 | 1.9% | 6.96 | 3 | 6.97 | 4 | 0.00 |
| 2015-01-19 | 3024 | 775189 | 247 | 5447431 | 6.96 | 7.15 | 6.94 | 6.97 | 0.01 | 0.14% | 6.97 | 10 | 7.00 | 9 | 0.00 |
| 2015-01-20 | 3024 | 988086 | 287 | 7006083 | 6.98 | 7.15 | 6.98 | 7.08 | 0.11 | 1.58% | 7.08 | 17 | 7.10 | 5 | 0.00 |
| 2015-01-21 | 3024 | 589333 | 206 | 4161003 | 7.10 | 7.13 | 6.97 | 6.97 | 0.11 | -1.55% | 6.97 | 4 | 7.05 | 7 | 0.00 |
| 2015-01-22 | 3024 | 469721 | 172 | 3291987 | 6.97 | 7.09 | 6.97 | 7.01 | 0.04 | 0.57% | 6.98 | 46 | 7.01 | 7 | 0.00 |
| 2015-01-23 | 3024 | 696664 | 219 | 4870314 | 7.01 | 7.03 | 6.95 | 7.00 | 0.01 | -0.14% | 6.96 | 7 | 7.00 | 7 | 0.00 |
| 2015-01-26 | 3024 | 659340 | 295 | 4566588 | 6.99 | 7.00 | 6.85 | 6.93 | 0.07 | -1% | 6.93 | 5 | 6.94 | 17 | 0.00 |
| 2015-01-27 | 3024 | 586995 | 175 | 4054708 | 6.94 | 6.99 | 6.86 | 6.89 | 0.04 | -0.58% | 6.89 | 1 | 6.92 | 3 | 0.00 |
| 2015-01-28 | 3024 | 413587 | 137 | 2849058 | 6.94 | 6.94 | 6.85 | 6.87 | 0.02 | -0.29% | 6.87 | 1 | 6.90 | 2 | 0.00 |
| 2015-01-29 | 3024 | 358284 | 118 | 2462751 | 6.87 | 6.93 | 6.85 | 6.90 | 0.03 | 0.44% | 6.89 | 15 | 6.90 | 18 | 0.00 |
| 2015-01-30 | 3024 | 647740 | 273 | 4385069 | 6.87 | 6.89 | 6.65 | 6.70 | 0.20 | -2.9% | 6.68 | 7 | 6.70 | 10 | 0.00 |
| 2015-02-02 | 3024 | 451875 | 173 | 2984675 | 6.70 | 6.71 | 6.57 | 6.58 | 0.12 | -1.79% | 6.57 | 27 | 6.58 | 2 | 0.00 |
| 2015-02-03 | 3024 | 316825 | 101 | 2086504 | 6.56 | 6.65 | 6.56 | 6.58 | 0.00 | 0% | 6.58 | 26 | 6.64 | 21 | 0.00 |
| 2015-02-04 | 3024 | 321401 | 132 | 2142578 | 6.64 | 6.72 | 6.62 | 6.69 | 0.11 | 1.67% | 6.66 | 10 | 6.69 | 10 | 0.00 |
| 2015-02-05 | 3024 | 179544 | 84 | 1204060 | 6.67 | 6.75 | 6.67 | 6.70 | 0.01 | 0.15% | 6.69 | 7 | 6.71 | 4 | 0.00 |
| 2015-02-06 | 3024 | 152253 | 78 | 1013391 | 6.72 | 6.72 | 6.65 | 6.67 | 0.03 | -0.45% | 6.67 | 3 | 6.69 | 10 | 0.00 |
| 2015-02-09 | 3024 | 115065 | 64 | 764341 | 6.67 | 6.68 | 6.63 | 6.68 | 0.01 | 0.15% | 6.65 | 4 | 6.68 | 21 | 0.00 |
| 2015-02-10 | 3024 | 238763 | 104 | 1588534 | 6.70 | 6.70 | 6.62 | 6.65 | 0.03 | -0.45% | 6.62 | 5 | 6.65 | 1 | 0.00 |
| 2015-02-11 | 3024 | 757533 | 261 | 4927286 | 6.60 | 6.60 | 6.45 | 6.53 | 0.12 | -1.8% | 6.50 | 15 | 6.53 | 3 | 0.00 |
| 2015-02-12 | 3024 | 132339 | 74 | 862966 | 6.51 | 6.59 | 6.45 | 6.50 | 0.03 | -0.46% | 6.50 | 6 | 6.54 | 7 | 0.00 |
| 2015-02-13 | 3024 | 140046 | 63 | 912625 | 6.53 | 6.57 | 6.50 | 6.50 | 0.00 | 0% | 6.50 | 25 | 6.52 | 5 | 0.00 |
| 2015-02-24 | 3024 | 210609 | 97 | 1373705 | 6.51 | 6.58 | 6.50 | 6.51 | 0.01 | 0.15% | 6.51 | 4 | 6.55 | 2 | 0.00 |
| 2015-02-25 | 3024 | 253270 | 102 | 1646958 | 6.52 | 6.58 | 6.45 | 6.51 | 0.00 | 0% | 6.50 | 10 | 6.51 | 10 | 0.00 |
| 2015-02-26 | 3024 | 242470 | 90 | 1569547 | 6.51 | 6.51 | 6.44 | 6.48 | 0.03 | -0.46% | 6.46 | 5 | 6.48 | 66 | 0.00 |
| 2015-03-02 | 3024 | 395785 | 169 | 2544806 | 6.48 | 6.50 | 6.39 | 6.46 | 0.02 | -0.31% | 6.42 | 5 | 6.46 | 6 | 0.00 |
| 2015-03-03 | 3024 | 316113 | 141 | 2017828 | 6.40 | 6.41 | 6.35 | 6.41 | 0.05 | -0.77% | 6.40 | 2 | 6.41 | 1 | 0.00 |
| 2015-03-04 | 3024 | 366578 | 202 | 2329204 | 6.43 | 6.43 | 6.30 | 6.36 | 0.05 | -0.78% | 6.35 | 4 | 6.36 | 4 | 0.00 |
| 2015-03-05 | 3024 | 297826 | 115 | 1899455 | 6.36 | 6.40 | 6.35 | 6.36 | 0.00 | 0% | 6.36 | 9 | 6.39 | 58 | 0.00 |
| 2015-03-06 | 3024 | 621008 | 215 | 3966325 | 6.36 | 6.43 | 6.35 | 6.36 | 0.00 | 0% | 6.35 | 14 | 6.36 | 30 | 0.00 |
| 2015-03-09 | 3024 | 312231 | 131 | 1978076 | 6.35 | 6.37 | 6.31 | 6.31 | 0.05 | -0.79% | 6.31 | 33 | 6.35 | 9 | 0.00 |
| 2015-03-10 | 3024 | 345627 | 118 | 2198290 | 6.31 | 6.39 | 6.31 | 6.35 | 0.04 | 0.63% | 6.35 | 1 | 6.38 | 16 | 0.00 |
| 2015-03-11 | 3024 | 1445220 | 546 | 9620273 | 6.41 | 6.74 | 6.40 | 6.73 | 0.38 | 5.98% | 6.71 | 1 | 6.73 | 24 | 0.00 |
| 2015-03-12 | 3024 | 946447 | 347 | 6349634 | 6.73 | 6.83 | 6.59 | 6.65 | 0.08 | -1.19% | 6.65 | 15 | 6.67 | 10 | 0.00 |
| 2015-03-13 | 3024 | 313280 | 129 | 2093164 | 6.67 | 6.72 | 6.66 | 6.67 | 0.02 | 0.3% | 6.66 | 32 | 6.67 | 13 | 0.00 |
| 2015-03-16 | 3024 | 328134 | 133 | 2177393 | 6.60 | 6.68 | 6.60 | 6.68 | 0.01 | 0.15% | 6.68 | 3 | 6.69 | 3 | 0.00 |
| 2015-03-17 | 3024 | 454335 | 187 | 3007403 | 6.69 | 6.73 | 6.54 | 6.55 | 0.13 | -1.95% | 6.55 | 17 | 6.57 | 3 | 0.00 |
| 2015-03-18 | 3024 | 400280 | 166 | 2640045 | 6.55 | 6.67 | 6.55 | 6.60 | 0.05 | 0.76% | 6.58 | 8 | 6.60 | 11 | 0.00 |
| 2015-03-19 | 3024 | 532787 | 182 | 3511915 | 6.60 | 6.66 | 6.54 | 6.60 | 0.00 | 0% | 6.59 | 10 | 6.60 | 2 | 0.00 |
| 2015-03-20 | 3024 | 334631 | 165 | 2188626 | 6.58 | 6.60 | 6.50 | 6.52 | 0.08 | -1.21% | 6.52 | 5 | 6.55 | 11 | 0.00 |
| 2015-03-23 | 3024 | 245814 | 120 | 1608737 | 6.52 | 6.59 | 6.52 | 6.53 | 0.01 | 0.15% | 6.53 | 8 | 6.54 | 3 | 0.00 |
| 2015-03-24 | 3024 | 178790 | 102 | 1175809 | 6.53 | 6.63 | 6.53 | 6.55 | 0.02 | 0.31% | 6.55 | 9 | 6.60 | 5 | 0.00 |
| 2015-03-25 | 3024 | 461352 | 193 | 3082139 | 6.60 | 6.75 | 6.60 | 6.70 | 0.15 | 2.29% | 6.67 | 16 | 6.70 | 6 | 0.00 |
| 2015-03-26 | 3024 | 260012 | 128 | 1728572 | 6.70 | 6.81 | 6.50 | 6.60 | 0.10 | -1.49% | 6.60 | 6 | 6.66 | 4 | 0.00 |
| 2015-03-27 | 3024 | 358477 | 184 | 2339047 | 6.60 | 6.60 | 6.50 | 6.51 | 0.09 | -1.36% | 6.51 | 4 | 6.56 | 6 | 0.00 |
| 2015-03-30 | 3024 | 129760 | 110 | 848402 | 6.52 | 6.57 | 6.52 | 6.53 | 0.02 | 0.31% | 6.53 | 7 | 6.55 | 3 | 0.00 |
| 2015-03-31 | 3024 | 587896 | 258 | 3871621 | 6.54 | 6.71 | 6.50 | 6.60 | 0.07 | 1.07% | 6.60 | 2 | 6.63 | 2 | 0.00 |
| 2015-04-01 | 3024 | 1030203 | 395 | 6520234 | 6.54 | 6.54 | 6.17 | 6.23 | 0.37 | -5.61% | 6.23 | 1 | 6.24 | 1 | 0.00 |
| 2015-04-02 | 3024 | 514921 | 227 | 3176495 | 6.23 | 6.26 | 6.11 | 6.19 | 0.04 | -0.64% | 6.19 | 13 | 6.20 | 30 | 0.00 |
| 2015-04-07 | 3024 | 288588 | 208 | 1775721 | 6.20 | 6.26 | 6.09 | 6.12 | 0.07 | -1.13% | 6.12 | 3 | 6.13 | 6 | 0.00 |
| 2015-04-08 | 3024 | 405163 | 195 | 2449111 | 6.10 | 6.10 | 6.01 | 6.08 | 0.04 | -0.65% | 6.07 | 13 | 6.08 | 2 | 0.00 |
| 2015-04-09 | 3024 | 223135 | 120 | 1367926 | 6.05 | 6.17 | 6.05 | 6.17 | 0.09 | 1.48% | 6.11 | 6 | 6.17 | 3 | 0.00 |
| 2015-04-10 | 3024 | 145801 | 88 | 890634 | 6.17 | 6.17 | 6.08 | 6.14 | 0.03 | -0.49% | 6.11 | 11 | 6.14 | 1 | 0.00 |
| 2015-04-13 | 3024 | 111052 | 119 | 678542 | 6.10 | 6.15 | 6.09 | 6.13 | 0.01 | -0.16% | 6.12 | 63 | 6.15 | 5 | 0.00 |
| 2015-04-14 | 3024 | 200856 | 116 | 1234574 | 6.13 | 6.19 | 6.13 | 6.19 | 0.06 | 0.98% | 6.14 | 14 | 6.19 | 23 | 0.00 |
| 2015-04-15 | 3024 | 135112 | 126 | 825032 | 6.20 | 6.20 | 6.05 | 6.06 | 0.13 | -2.1% | 6.06 | 2 | 6.10 | 10 | 0.00 |
| 2015-04-16 | 3024 | 180457 | 93 | 1097875 | 6.08 | 6.13 | 6.06 | 6.08 | 0.02 | 0.33% | 6.08 | 8 | 6.09 | 14 | 0.00 |
| 2015-04-17 | 3024 | 217668 | 137 | 1317758 | 6.08 | 6.13 | 6.03 | 6.05 | 0.03 | -0.49% | 6.05 | 3 | 6.08 | 4 | 0.00 |
| 2015-04-20 | 3024 | 281601 | 207 | 1678836 | 6.03 | 6.04 | 5.93 | 5.96 | 0.09 | -1.49% | 5.95 | 9 | 5.97 | 10 | 0.00 |
| 2015-04-21 | 3024 | 133988 | 112 | 797429 | 5.97 | 5.99 | 5.92 | 5.93 | 0.03 | -0.5% | 5.93 | 15 | 5.96 | 4 | 0.00 |
| 2015-04-22 | 3024 | 207692 | 108 | 1224439 | 5.93 | 5.93 | 5.88 | 5.88 | 0.05 | -0.84% | 5.88 | 10 | 5.91 | 4 | 0.00 |
| 2015-04-23 | 3024 | 207078 | 126 | 1222123 | 5.88 | 5.97 | 5.87 | 5.89 | 0.01 | 0.17% | 5.87 | 5 | 5.92 | 2 | 0.00 |
| 2015-04-24 | 3024 | 248450 | 166 | 1489354 | 5.89 | 6.06 | 5.89 | 5.95 | 0.06 | 1.02% | 5.95 | 24 | 6.00 | 3 | 0.00 |
| 2015-04-27 | 3024 | 345123 | 146 | 2099573 | 5.97 | 6.16 | 5.96 | 6.08 | 0.13 | 2.18% | 6.03 | 8 | 6.08 | 1 | 0.00 |
| 2015-04-28 | 3024 | 95688 | 104 | 579328 | 6.02 | 6.10 | 6.02 | 6.07 | 0.01 | -0.16% | 6.06 | 1 | 6.07 | 2 | 0.00 |
| 2015-04-29 | 3024 | 164400 | 140 | 997970 | 6.04 | 6.11 | 6.02 | 6.02 | 0.05 | -0.82% | 6.02 | 1 | 6.05 | 9 | 0.00 |
| 2015-04-30 | 3024 | 168394 | 104 | 1013534 | 6.05 | 6.06 | 6.00 | 6.03 | 0.01 | 0.17% | 6.04 | 6 | 6.06 | 10 | 0.00 |
| 2015-05-04 | 3024 | 162189 | 69 | 972075 | 6.03 | 6.05 | 5.95 | 5.95 | 0.08 | -1.33% | 5.95 | 3 | 6.01 | 2 | 0.00 |
| 2015-05-05 | 3024 | 79626 | 54 | 472567 | 5.95 | 5.98 | 5.92 | 5.92 | 0.03 | -0.5% | 5.92 | 8 | 5.95 | 2 | 0.00 |
| 2015-05-06 | 3024 | 218835 | 107 | 1309565 | 5.92 | 6.02 | 5.92 | 6.00 | 0.08 | 1.35% | 5.96 | 67 | 6.00 | 6 | 0.00 |
| 2015-05-07 | 3024 | 130786 | 90 | 787130 | 6.00 | 6.06 | 5.97 | 6.01 | 0.01 | 0.17% | 6.00 | 2 | 6.03 | 1 | 0.00 |
| 2015-05-08 | 3024 | 113946 | 71 | 681472 | 5.96 | 6.03 | 5.93 | 6.03 | 0.02 | 0.33% | 5.96 | 53 | 6.03 | 14 | 0.00 |
| 2015-05-11 | 3024 | 347882 | 155 | 2086483 | 6.03 | 6.05 | 5.90 | 5.96 | 0.07 | -1.16% | 5.96 | 2 | 6.00 | 15 | 0.00 |
| 2015-05-12 | 3024 | 156373 | 85 | 932954 | 5.95 | 6.00 | 5.95 | 5.96 | 0.00 | 0% | 5.96 | 24 | 5.99 | 4 | 0.00 |
| 2015-05-13 | 3024 | 119923 | 56 | 715506 | 5.89 | 6.00 | 5.89 | 5.96 | 0.00 | 0% | 5.96 | 1 | 5.98 | 2 | 0.00 |
| 2015-05-14 | 3024 | 146009 | 44 | 871976 | 6.00 | 6.00 | 5.95 | 5.98 | 0.02 | 0.34% | 5.96 | 13 | 5.98 | 1 | 0.00 |
| 2015-05-15 | 3024 | 178050 | 73 | 1063183 | 5.97 | 6.00 | 5.95 | 5.95 | 0.03 | -0.5% | 5.95 | 12 | 5.98 | 3 | 0.00 |
| 2015-05-18 | 3024 | 186043 | 97 | 1098618 | 5.97 | 5.97 | 5.89 | 5.89 | 0.06 | -1.01% | 5.89 | 6 | 5.93 | 2 | 0.00 |
| 2015-05-19 | 3024 | 148034 | 106 | 870004 | 5.90 | 5.90 | 5.85 | 5.86 | 0.03 | -0.51% | 5.86 | 4 | 5.90 | 20 | 0.00 |
| 2015-05-20 | 3024 | 227366 | 102 | 1320219 | 5.85 | 5.85 | 5.77 | 5.80 | 0.06 | -1.02% | 5.80 | 5 | 5.84 | 3 | 0.00 |
| 2015-05-21 | 3024 | 263351 | 104 | 1519877 | 5.95 | 5.95 | 5.72 | 5.75 | 0.05 | -0.86% | 5.75 | 7 | 5.76 | 2 | 0.00 |
| 2015-05-22 | 3024 | 225310 | 107 | 1295957 | 5.75 | 5.84 | 5.73 | 5.75 | 0.00 | 0% | 5.73 | 1 | 5.76 | 1 | 0.00 |
| 2015-05-25 | 3024 | 91925 | 62 | 524995 | 5.75 | 5.82 | 5.69 | 5.70 | 0.05 | -0.87% | 5.69 | 22 | 5.73 | 11 | 0.00 |
| 2015-05-26 | 3024 | 96418 | 60 | 546974 | 5.70 | 5.72 | 5.65 | 5.66 | 0.04 | -0.7% | 5.66 | 16 | 5.71 | 3 | 0.00 |
| 2015-05-27 | 3024 | 181005 | 68 | 1028468 | 5.70 | 5.73 | 5.63 | 5.70 | 0.04 | 0.71% | 5.70 | 11 | 5.73 | 3 | 0.00 |
| 2015-05-28 | 3024 | 197582 | 91 | 1116596 | 5.75 | 5.75 | 5.63 | 5.69 | 0.01 | -0.18% | 5.65 | 3 | 5.69 | 1 | 0.00 |
| 2015-05-29 | 3024 | 270024 | 105 | 1515655 | 5.51 | 5.70 | 5.51 | 5.63 | 0.06 | -1.05% | 5.62 | 2 | 5.66 | 20 | 0.00 |
| 2015-06-01 | 3024 | 133430 | 67 | 756014 | 5.65 | 5.71 | 5.59 | 5.66 | 0.03 | 0.53% | 5.66 | 9 | 5.69 | 2 | 0.00 |
| 2015-06-02 | 3024 | 116426 | 42 | 659632 | 5.66 | 5.72 | 5.64 | 5.66 | 0.00 | 0% | 5.66 | 11 | 5.68 | 2 | 0.00 |
| 2015-06-03 | 3024 | 125220 | 58 | 700918 | 5.64 | 5.64 | 5.55 | 5.58 | 0.08 | -1.41% | 5.57 | 19 | 5.59 | 22 | 0.00 |
| 2015-06-04 | 3024 | 174667 | 83 | 953811 | 5.60 | 5.64 | 5.40 | 5.41 | 0.17 | -3.05% | 5.40 | 19 | 5.41 | 5 | 0.00 |
| 2015-06-05 | 3024 | 218793 | 110 | 1161320 | 5.40 | 5.40 | 5.26 | 5.30 | 0.11 | -2.03% | 5.28 | 9 | 5.30 | 7 | 0.00 |
| 2015-06-08 | 3024 | 284739 | 108 | 1479068 | 5.28 | 5.28 | 5.14 | 5.14 | 0.16 | -3.02% | 5.14 | 19 | 5.19 | 1 | 0.00 |
| 2015-06-09 | 3024 | 633702 | 168 | 3132045 | 5.08 | 5.08 | 4.70 | 4.70 | 0.44 | -8.56% | 4.66 | 3 | 4.70 | 8 | 0.00 |
| 2015-06-10 | 3024 | 191148 | 65 | 912910 | 4.73 | 4.89 | 4.73 | 4.77 | 0.07 | 1.49% | 4.80 | 1 | 4.83 | 3 | 0.00 |
| 2015-06-11 | 3024 | 427160 | 147 | 2110580 | 4.79 | 5.07 | 4.76 | 5.00 | 0.23 | 4.82% | 5.00 | 33 | 5.04 | 10 | 0.00 |
| 2015-06-12 | 3024 | 198224 | 86 | 999030 | 5.00 | 5.17 | 4.90 | 5.01 | 0.01 | 0.2% | 5.01 | 11 | 5.02 | 1 | 0.00 |
| 2015-06-15 | 3024 | 90200 | 30 | 451252 | 5.01 | 5.03 | 4.96 | 4.99 | 0.02 | -0.4% | 4.99 | 1 | 5.00 | 3 | 0.00 |
| 2015-06-16 | 3024 | 189922 | 57 | 951500 | 4.99 | 5.07 | 4.95 | 5.01 | 0.02 | 0.4% | 5.00 | 1 | 5.03 | 5 | 0.00 |
| 2015-06-17 | 3024 | 207555 | 144 | 1020908 | 4.99 | 5.00 | 4.85 | 4.94 | 0.07 | -1.4% | 4.93 | 1 | 4.94 | 2 | 0.00 |
| 2015-06-18 | 3024 | 224629 | 84 | 1129595 | 4.98 | 5.06 | 4.98 | 5.04 | 0.10 | 2.02% | 5.02 | 4 | 5.04 | 13 | 0.00 |
| 2015-06-22 | 3024 | 538485 | 122 | 2735932 | 4.90 | 5.19 | 4.90 | 5.17 | 0.13 | 2.58% | 5.08 | 1 | 5.17 | 2 | 0.00 |
| 2015-06-23 | 3024 | 119460 | 50 | 612604 | 5.11 | 5.20 | 5.07 | 5.13 | 0.04 | -0.77% | 5.13 | 18 | 5.17 | 10 | 0.00 |
| 2015-06-24 | 3024 | 205790 | 71 | 1047480 | 5.11 | 5.14 | 5.03 | 5.03 | 0.10 | -1.95% | 5.03 | 39 | 5.09 | 5 | 0.00 |
| 2015-06-25 | 3024 | 105111 | 32 | 533315 | 5.04 | 5.14 | 5.04 | 5.07 | 0.04 | 0.8% | 5.07 | 113 | 5.10 | 5 | 0.00 |
| 2015-06-26 | 3024 | 70276 | 46 | 353345 | 5.09 | 5.09 | 5.02 | 5.03 | 0.04 | -0.79% | 5.03 | 4 | 5.07 | 5 | 0.00 |
| 2015-06-29 | 3024 | 97057 | 58 | 482015 | 5.00 | 5.07 | 4.93 | 4.93 | 0.10 | -1.99% | 4.93 | 8 | 4.97 | 1 | 0.00 |
| 2015-06-30 | 3024 | 169796 | 64 | 857220 | 4.93 | 5.08 | 4.93 | 5.04 | 0.11 | 2.23% | 5.02 | 1 | 5.03 | 1 | 0.00 |
| 2015-07-01 | 3024 | 226308 | 71 | 1140560 | 5.10 | 5.10 | 5.00 | 5.04 | 0.00 | 0% | 5.04 | 22 | 5.05 | 21 | 0.00 |
| 2015-07-02 | 3024 | 303321 | 67 | 1526775 | 4.96 | 5.14 | 4.96 | 5.05 | 0.01 | 0.2% | 5.04 | 2 | 5.05 | 5 | 0.00 |
| 2015-07-03 | 3024 | 158784 | 58 | 798774 | 5.05 | 5.09 | 4.97 | 5.00 | 0.05 | -0.99% | 5.00 | 1 | 5.03 | 6 | 0.00 |
| 2015-07-06 | 3024 | 80201 | 44 | 398465 | 4.96 | 4.98 | 4.96 | 4.96 | 0.04 | -0.8% | 4.96 | 9 | 4.98 | 1 | 0.00 |
| 2015-07-07 | 3024 | 89040 | 45 | 443910 | 4.96 | 5.04 | 4.95 | 5.03 | 0.07 | 1.41% | 4.95 | 5 | 5.03 | 2 | 0.00 |
| 2015-07-08 | 3024 | 225974 | 92 | 1076681 | 4.62 | 4.95 | 4.62 | 4.87 | 0.16 | -3.18% | 4.71 | 9 | 4.88 | 11 | 0.00 |
| 2015-07-09 | 3024 | 123168 | 60 | 597611 | 4.62 | 4.98 | 4.62 | 4.92 | 0.05 | 1.03% | 4.88 | 1 | 4.92 | 2 | 0.00 |
| 2015-07-13 | 3024 | 107959 | 41 | 529798 | 4.92 | 5.04 | 4.83 | 4.92 | 0.00 | 0% | 4.92 | 37 | 5.00 | 5 | 0.00 |
| 2015-07-14 | 3024 | 189776 | 70 | 941749 | 4.90 | 5.04 | 4.90 | 4.91 | 0.01 | -0.2% | 4.91 | 3 | 5.00 | 1 | 0.00 |
| 2015-07-15 | 3024 | 132213 | 42 | 653591 | 4.92 | 5.02 | 4.90 | 4.93 | 0.02 | 0.41% | 4.90 | 7 | 4.93 | 6 | 0.00 |
| 2015-07-16 | 3024 | 55403 | 28 | 275861 | 4.99 | 5.00 | 4.91 | 4.91 | 0.02 | -0.41% | 4.92 | 11 | 4.98 | 5 | 0.00 |
| 2015-07-17 | 3024 | 47714 | 28 | 235228 | 5.03 | 5.03 | 4.92 | 4.93 | 0.02 | 0.41% | 4.92 | 6 | 4.95 | 3 | 0.00 |
| 2015-07-20 | 3024 | 101439 | 34 | 502017 | 4.91 | 5.00 | 4.91 | 4.92 | 0.01 | -0.2% | 4.91 | 7 | 4.92 | 6 | 0.00 |
| 2015-07-21 | 3024 | 84500 | 31 | 415384 | 4.93 | 4.93 | 4.88 | 4.92 | 0.00 | 0% | 4.92 | 9 | 4.96 | 10 | 0.00 |
| 2015-07-22 | 3024 | 106337 | 37 | 522186 | 4.99 | 4.99 | 4.83 | 4.86 | 0.06 | -1.22% | 4.86 | 5 | 4.92 | 1 | 0.00 |
| 2015-07-23 | 3024 | 233220 | 60 | 1136715 | 4.95 | 4.96 | 4.76 | 4.86 | 0.00 | 0% | 4.77 | 4 | 4.86 | 3 | 0.00 |
| 2015-07-24 | 3024 | 147741 | 44 | 712380 | 4.90 | 4.90 | 4.75 | 4.75 | 0.11 | -2.26% | 4.75 | 13 | 4.80 | 50 | 0.00 |
| 2015-07-27 | 3024 | 144836 | 57 | 670446 | 4.80 | 4.80 | 4.42 | 4.42 | 0.33 | -6.95% | 4.41 | 1 | 4.42 | 3 | 0.00 |
| 2015-07-28 | 3024 | 116892 | 62 | 526838 | 4.15 | 4.70 | 4.15 | 4.39 | 0.03 | -0.68% | 4.39 | 3 | 4.50 | 6 | 0.00 |
| 2015-07-29 | 3024 | 217862 | 70 | 940785 | 4.39 | 4.39 | 4.28 | 4.36 | 0.03 | -0.68% | 4.30 | 2 | 4.36 | 6 | 0.00 |
| 2015-07-30 | 3024 | 116277 | 64 | 503190 | 4.36 | 4.39 | 4.27 | 4.29 | 0.07 | -1.61% | 4.29 | 4 | 4.36 | 7 | 0.00 |
| 2015-07-31 | 3024 | 125123 | 41 | 536371 | 4.36 | 4.36 | 4.26 | 4.27 | 0.02 | -0.47% | 4.27 | 2 | 4.29 | 5 | 0.00 |
| 2015-08-03 | 3024 | 128149 | 37 | 544357 | 4.27 | 4.27 | 4.20 | 4.20 | 0.07 | -1.64% | 4.20 | 8 | 4.25 | 1 | 0.00 |
| 2015-08-04 | 3024 | 183320 | 56 | 766201 | 4.20 | 4.24 | 4.14 | 4.16 | 0.04 | -0.95% | 4.15 | 5 | 4.20 | 5 | 0.00 |
| 2015-08-05 | 3024 | 667853 | 109 | 2863955 | 4.15 | 4.34 | 4.15 | 4.28 | 0.12 | 2.88% | 4.28 | 1 | 4.29 | 40 | 0.00 |
| 2015-08-06 | 3024 | 259871 | 56 | 1103808 | 4.34 | 4.34 | 4.19 | 4.19 | 0.09 | -2.1% | 4.19 | 1 | 4.25 | 5 | 0.00 |
| 2015-08-07 | 3024 | 31006 | 16 | 130434 | 4.19 | 4.24 | 4.17 | 4.20 | 0.01 | 0.24% | 4.21 | 2 | 4.23 | 4 | 0.00 |
| 2015-08-10 | 3024 | 199683 | 49 | 856574 | 4.25 | 4.37 | 4.25 | 4.30 | 0.10 | 2.38% | 4.30 | 8 | 4.34 | 4 | 0.00 |
| 2015-08-11 | 3024 | 144989 | 90 | 611553 | 4.29 | 4.29 | 4.20 | 4.21 | 0.09 | -2.09% | 4.21 | 8 | 4.25 | 2 | 0.00 |
| 2015-08-12 | 3024 | 97905 | 65 | 409519 | 4.28 | 4.28 | 4.16 | 4.16 | 0.05 | -1.19% | 4.16 | 3 | 4.19 | 3 | 0.00 |
| 2015-08-13 | 3024 | 43195 | 18 | 180267 | 4.20 | 4.20 | 4.16 | 4.19 | 0.03 | 0.72% | 4.19 | 46 | 4.20 | 12 | 0.00 |
| 2015-08-14 | 3024 | 114288 | 53 | 476797 | 4.16 | 4.23 | 4.14 | 4.16 | 0.03 | -0.72% | 4.16 | 9 | 4.19 | 1 | 0.00 |
| 2015-08-17 | 3024 | 25000 | 17 | 104600 | 4.16 | 4.23 | 4.14 | 4.14 | 0.02 | -0.48% | 4.12 | 2 | 4.21 | 2 | 0.00 |
| 2015-08-18 | 3024 | 166497 | 55 | 683042 | 4.11 | 4.15 | 4.08 | 4.08 | 0.06 | -1.45% | 4.08 | 9 | 4.09 | 3 | 0.00 |
| 2015-08-19 | 3024 | 147873 | 61 | 590121 | 4.05 | 4.05 | 3.90 | 3.91 | 0.17 | -4.17% | 3.91 | 4 | 3.95 | 1 | 0.00 |
| 2015-08-20 | 3024 | 111629 | 33 | 444626 | 4.00 | 4.00 | 3.95 | 4.00 | 0.09 | 2.3% | 3.99 | 5 | 4.00 | 8 | 0.00 |
| 2015-08-21 | 3024 | 142376 | 62 | 541536 | 3.91 | 3.91 | 3.70 | 3.83 | 0.17 | -4.25% | 3.76 | 10 | 3.83 | 4 | 0.00 |
| 2015-08-24 | 3024 | 552051 | 160 | 1948195 | 3.70 | 3.70 | 3.45 | 3.60 | 0.23 | -6.01% | 3.47 | 16 | 3.60 | 15 | 0.00 |
| 2015-08-25 | 3024 | 271002 | 73 | 938996 | 3.28 | 3.55 | 3.28 | 3.54 | 0.06 | -1.67% | 3.55 | 83 | 3.58 | 6 | 0.00 |
| 2015-08-26 | 3024 | 95761 | 37 | 338803 | 3.55 | 3.57 | 3.49 | 3.56 | 0.02 | 0.56% | 3.56 | 3 | 3.58 | 17 | 0.00 |
| 2015-08-27 | 3024 | 197436 | 101 | 712435 | 3.46 | 3.75 | 3.46 | 3.57 | 0.01 | 0.28% | 3.56 | 6 | 3.57 | 2 | 0.00 |
| 2015-08-28 | 3024 | 160253 | 67 | 603389 | 3.68 | 3.84 | 3.68 | 3.84 | 0.27 | 7.56% | 3.77 | 4 | 3.82 | 3 | 0.00 |
| 2015-08-31 | 3024 | 59250 | 20 | 228019 | 3.88 | 3.89 | 3.83 | 3.88 | 0.04 | 1.04% | 3.84 | 4 | 3.88 | 15 | 0.00 |
| 2015-09-01 | 3024 | 131033 | 41 | 517318 | 3.99 | 3.99 | 3.89 | 3.99 | 0.11 | 2.84% | 3.98 | 3 | 4.00 | 2 | 0.00 |
| 2015-09-02 | 3024 | 74101 | 38 | 291510 | 3.92 | 3.97 | 3.90 | 3.95 | 0.04 | -1% | 3.92 | 54 | 3.97 | 9 | 0.00 |
| 2015-09-03 | 3024 | 106499 | 51 | 426126 | 3.99 | 4.08 | 3.95 | 4.01 | 0.06 | 1.52% | 4.00 | 36 | 4.01 | 10 | 0.00 |
| 2015-09-04 | 3024 | 174150 | 46 | 701347 | 4.01 | 4.07 | 4.01 | 4.05 | 0.04 | 1% | 4.04 | 2 | 4.05 | 22 | 0.00 |
| 2015-09-07 | 3024 | 24051 | 16 | 95891 | 4.03 | 4.03 | 3.96 | 3.96 | 0.09 | -2.22% | 3.96 | 2 | 3.97 | 1 | 0.00 |
| 2015-09-08 | 3024 | 138000 | 26 | 548590 | 4.00 | 4.00 | 3.92 | 3.99 | 0.03 | 0.76% | 3.94 | 3 | 3.99 | 2 | 0.00 |
| 2015-09-09 | 3024 | 539110 | 121 | 2157211 | 3.99 | 4.06 | 3.98 | 4.00 | 0.01 | 0.25% | 3.99 | 3 | 4.00 | 11 | 0.00 |
| 2015-09-10 | 3024 | 58830 | 29 | 231963 | 3.98 | 3.98 | 3.86 | 3.96 | 0.04 | -1% | 3.96 | 4 | 3.98 | 6 | 0.00 |
| 2015-09-11 | 3024 | 70021 | 35 | 276873 | 3.97 | 3.98 | 3.91 | 3.94 | 0.02 | -0.51% | 3.94 | 5 | 3.97 | 14 | 0.00 |
| 2015-09-14 | 3024 | 105549 | 35 | 414279 | 3.97 | 3.99 | 3.89 | 3.94 | 0.00 | 0% | 3.94 | 9 | 3.95 | 12 | 0.00 |
| 2015-09-15 | 3024 | 81941 | 36 | 318874 | 3.89 | 3.94 | 3.87 | 3.87 | 0.07 | -1.78% | 3.87 | 3 | 3.88 | 4 | 0.00 |
| 2015-09-16 | 3024 | 116180 | 40 | 450554 | 3.87 | 3.90 | 3.87 | 3.89 | 0.02 | 0.52% | 3.87 | 105 | 3.89 | 9 | 0.00 |
| 2015-09-17 | 3024 | 149841 | 46 | 591146 | 3.90 | 3.98 | 3.90 | 3.94 | 0.05 | 1.29% | 3.94 | 12 | 3.97 | 5 | 0.00 |
| 2015-09-18 | 3024 | 186403 | 70 | 739188 | 3.91 | 4.02 | 3.90 | 3.98 | 0.04 | 1.02% | 3.98 | 17 | 4.00 | 5 | 0.00 |
| 2015-09-21 | 3024 | 71092 | 15 | 279988 | 3.93 | 3.96 | 3.93 | 3.96 | 0.02 | -0.5% | 3.96 | 22 | 3.97 | 1 | 0.00 |
| 2015-09-22 | 3024 | 91509 | 40 | 365036 | 3.91 | 4.04 | 3.91 | 4.01 | 0.05 | 1.26% | 4.00 | 5 | 4.01 | 1 | 0.00 |
| 2015-09-23 | 3024 | 156064 | 37 | 622704 | 3.99 | 4.00 | 3.96 | 3.96 | 0.05 | -1.25% | 3.96 | 16 | 4.00 | 44 | 0.00 |
| 2015-09-24 | 3024 | 58000 | 15 | 228700 | 3.96 | 3.96 | 3.91 | 3.95 | 0.01 | -0.25% | 3.93 | 2 | 3.95 | 4 | 0.00 |
| 2015-09-25 | 3024 | 198155 | 48 | 779002 | 3.99 | 3.99 | 3.91 | 3.96 | 0.01 | 0.25% | 3.96 | 3 | 3.97 | 5 | 0.00 |
| 2015-09-30 | 3024 | 36116 | 19 | 141879 | 3.91 | 3.98 | 3.90 | 3.96 | 0.00 | 0% | 3.93 | 33 | 3.97 | 10 | 0.00 |
| 2015-10-01 | 3024 | 179018 | 32 | 709441 | 3.95 | 4.03 | 3.94 | 3.99 | 0.03 | 0.76% | 3.96 | 110 | 3.99 | 9 | 0.00 |
| 2015-10-02 | 3024 | 214152 | 37 | 851518 | 4.00 | 4.00 | 3.94 | 3.99 | 0.00 | 0% | 3.98 | 109 | 3.99 | 1 | 0.00 |
| 2015-10-05 | 3024 | 183903 | 73 | 738955 | 4.00 | 4.08 | 3.93 | 4.08 | 0.09 | 2.26% | 4.04 | 5 | 4.08 | 8 | 0.00 |
| 2015-10-06 | 3024 | 122348 | 54 | 500142 | 4.08 | 4.14 | 4.05 | 4.05 | 0.03 | -0.74% | 4.04 | 11 | 4.05 | 4 | 0.00 |
| 2015-10-07 | 3024 | 95378 | 26 | 384052 | 4.04 | 4.07 | 4.00 | 4.07 | 0.02 | 0.49% | 4.04 | 2 | 4.07 | 3 | 0.00 |
| 2015-10-08 | 3024 | 180509 | 24 | 726445 | 4.07 | 4.07 | 4.02 | 4.02 | 0.05 | -1.23% | 4.02 | 169 | 4.06 | 1 | 0.00 |
| 2015-10-12 | 3024 | 123350 | 33 | 499798 | 4.03 | 4.09 | 4.03 | 4.04 | 0.02 | 0.5% | 4.04 | 1 | 4.05 | 34 | 0.00 |
| 2015-10-13 | 3024 | 114152 | 31 | 463458 | 4.06 | 4.10 | 4.04 | 4.04 | 0.00 | 0% | 4.04 | 61 | 4.09 | 11 | 0.00 |
| 2015-10-14 | 3024 | 82040 | 28 | 332540 | 4.03 | 4.08 | 4.02 | 4.08 | 0.04 | 0.99% | 4.05 | 5 | 4.08 | 10 | 0.00 |
| 2015-10-15 | 3024 | 153015 | 71 | 630298 | 4.08 | 4.17 | 4.08 | 4.16 | 0.08 | 1.96% | 4.15 | 2 | 4.16 | 5 | 0.00 |
| 2015-10-16 | 3024 | 149018 | 65 | 627855 | 4.20 | 4.25 | 4.18 | 4.20 | 0.04 | 0.96% | 4.19 | 210 | 4.20 | 1 | 0.00 |
| 2015-10-19 | 3024 | 174979 | 63 | 732693 | 4.16 | 4.25 | 4.16 | 4.20 | 0.00 | 0% | 4.19 | 5 | 4.20 | 14 | 0.00 |
| 2015-10-20 | 3024 | 101864 | 39 | 427626 | 4.22 | 4.22 | 4.18 | 4.22 | 0.02 | 0.48% | 4.21 | 13 | 4.22 | 5 | 0.00 |
| 2015-10-21 | 3024 | 91251 | 38 | 386931 | 4.28 | 4.28 | 4.22 | 4.24 | 0.02 | 0.47% | 4.23 | 5 | 4.24 | 118 | 0.00 |
| 2015-10-22 | 3024 | 1364201 | 393 | 6183270 | 4.30 | 4.66 | 4.27 | 4.66 | 0.42 | 9.91% | 4.66 | 36 | 0.00 | 0 | 0.00 |
| 2015-10-23 | 3024 | 984829 | 193 | 4493230 | 4.49 | 4.66 | 4.49 | 4.57 | 0.09 | -1.93% | 4.57 | 3 | 4.60 | 4 | 0.00 |
| 2015-10-26 | 3024 | 755374 | 214 | 3550222 | 4.53 | 4.77 | 4.53 | 4.68 | 0.11 | 2.41% | 4.68 | 137 | 4.70 | 4 | 0.00 |
| 2015-10-27 | 3024 | 298792 | 98 | 1389712 | 4.60 | 4.70 | 4.60 | 4.63 | 0.05 | -1.07% | 4.63 | 2 | 4.64 | 1 | 0.00 |
| 2015-10-28 | 3024 | 232440 | 81 | 1062458 | 4.63 | 4.63 | 4.54 | 4.55 | 0.08 | -1.73% | 4.55 | 13 | 4.58 | 5 | 0.00 |
| 2015-10-29 | 3024 | 115000 | 63 | 519700 | 4.60 | 4.60 | 4.45 | 4.56 | 0.01 | 0.22% | 4.50 | 121 | 4.56 | 4 | 0.00 |
| 2015-10-30 | 3024 | 499216 | 133 | 2291095 | 4.57 | 4.70 | 4.51 | 4.64 | 0.08 | 1.75% | 4.64 | 4 | 4.68 | 31 | 0.00 |
| 2015-11-02 | 3024 | 153980 | 56 | 714215 | 4.61 | 4.70 | 4.59 | 4.66 | 0.02 | 0.43% | 4.63 | 157 | 4.66 | 6 | 0.00 |
| 2015-11-03 | 3024 | 290764 | 58 | 1359682 | 4.69 | 4.72 | 4.62 | 4.68 | 0.02 | 0.43% | 4.67 | 100 | 4.68 | 10 | 0.00 |
| 2015-11-04 | 3024 | 223424 | 83 | 1036519 | 4.62 | 4.70 | 4.60 | 4.66 | 0.02 | -0.43% | 4.66 | 148 | 4.68 | 10 | 0.00 |
| 2015-11-05 | 3024 | 67064 | 32 | 308269 | 4.61 | 4.62 | 4.57 | 4.58 | 0.08 | -1.72% | 4.59 | 3 | 4.63 | 1 | 0.00 |
| 2015-11-06 | 3024 | 52309 | 29 | 239660 | 4.65 | 4.65 | 4.54 | 4.55 | 0.03 | -0.66% | 4.55 | 1 | 4.62 | 16 | 0.00 |
| 2015-11-09 | 3024 | 139186 | 43 | 628886 | 4.51 | 4.55 | 4.50 | 4.51 | 0.04 | -0.88% | 4.50 | 4 | 4.51 | 16 | 0.00 |
| 2015-11-10 | 3024 | 188726 | 41 | 849193 | 4.51 | 4.57 | 4.45 | 4.47 | 0.04 | -0.89% | 4.49 | 3 | 4.50 | 10 | 0.00 |
| 2015-11-11 | 3024 | 75319 | 38 | 332390 | 4.46 | 4.46 | 4.38 | 4.38 | 0.09 | -2.01% | 4.37 | 5 | 4.45 | 3 | 0.00 |
| 2015-11-12 | 3024 | 35774 | 21 | 155037 | 4.31 | 4.38 | 4.31 | 4.34 | 0.04 | -0.91% | 4.34 | 1 | 4.35 | 5 | 0.00 |
| 2015-11-13 | 3024 | 49649 | 30 | 212030 | 4.34 | 4.34 | 4.23 | 4.29 | 0.05 | -1.15% | 4.23 | 5 | 4.29 | 6 | 0.00 |
| 2015-11-16 | 3024 | 134008 | 53 | 558733 | 4.27 | 4.27 | 4.14 | 4.18 | 0.11 | -2.56% | 4.18 | 1 | 4.20 | 2 | 0.00 |
| 2015-11-17 | 3024 | 88595 | 33 | 373079 | 4.23 | 4.24 | 4.13 | 4.17 | 0.01 | -0.24% | 4.17 | 4 | 4.22 | 12 | 0.00 |
| 2015-11-18 | 3024 | 70234 | 29 | 292119 | 4.15 | 4.20 | 4.13 | 4.14 | 0.03 | -0.72% | 4.14 | 4 | 4.15 | 11 | 0.00 |
| 2015-11-19 | 3024 | 200032 | 76 | 826460 | 4.12 | 4.20 | 4.10 | 4.20 | 0.06 | 1.45% | 4.14 | 106 | 4.20 | 5 | 0.00 |
| 2015-11-20 | 3024 | 92812 | 39 | 383432 | 4.19 | 4.19 | 4.10 | 4.10 | 0.10 | -2.38% | 4.10 | 115 | 4.17 | 9 | 0.00 |
| 2015-11-23 | 3024 | 105237 | 38 | 432439 | 4.10 | 4.13 | 4.09 | 4.13 | 0.03 | 0.73% | 4.11 | 1 | 4.13 | 7 | 0.00 |
| 2015-11-24 | 3024 | 117044 | 53 | 456498 | 3.88 | 4.02 | 3.87 | 4.03 | 0.00 | -2.42% | 3.87 | 3 | 3.95 | 1 | 0.00 |
| 2015-11-25 | 3024 | 59010 | 34 | 236072 | 4.03 | 4.03 | 3.98 | 3.98 | 0.05 | -1.24% | 3.98 | 2 | 4.00 | 1 | 0.00 |
| 2015-11-26 | 3024 | 229816 | 98 | 906902 | 4.00 | 4.02 | 3.88 | 3.88 | 0.10 | -2.51% | 3.88 | 6 | 3.90 | 4 | 0.00 |
| 2015-11-27 | 3024 | 182807 | 60 | 708859 | 3.90 | 3.94 | 3.85 | 3.89 | 0.01 | 0.26% | 3.87 | 10 | 3.89 | 3 | 0.00 |
| 2015-11-30 | 3024 | 208909 | 51 | 803302 | 3.89 | 3.89 | 3.82 | 3.82 | 0.07 | -1.8% | 3.82 | 88 | 3.86 | 3 | 0.00 |
| 2015-12-01 | 3024 | 217318 | 72 | 836110 | 3.83 | 3.89 | 3.80 | 3.86 | 0.04 | 1.05% | 3.85 | 37 | 3.86 | 2 | 0.00 |
| 2015-12-02 | 3024 | 142913 | 67 | 551950 | 3.90 | 3.91 | 3.82 | 3.83 | 0.03 | -0.78% | 3.83 | 3 | 3.87 | 1 | 0.00 |
| 2015-12-03 | 3024 | 84787 | 57 | 332182 | 3.94 | 3.97 | 3.88 | 3.90 | 0.07 | 1.83% | 3.89 | 1 | 3.94 | 4 | 0.00 |
| 2015-12-04 | 3024 | 56013 | 52 | 216613 | 3.90 | 3.90 | 3.84 | 3.84 | 0.06 | -1.54% | 3.84 | 1 | 3.90 | 6 | 0.00 |
| 2015-12-07 | 3024 | 61588 | 44 | 235621 | 3.84 | 3.84 | 3.82 | 3.84 | 0.00 | 0% | 3.84 | 2 | 3.86 | 5 | 0.00 |
| 2015-12-08 | 3024 | 76446 | 48 | 291271 | 3.84 | 3.84 | 3.78 | 3.79 | 0.05 | -1.3% | 3.79 | 11 | 3.80 | 8 | 0.00 |
| 2015-12-09 | 3024 | 239580 | 70 | 865116 | 3.76 | 3.76 | 3.55 | 3.62 | 0.17 | -4.49% | 3.60 | 7 | 3.62 | 10 | 0.00 |
| 2015-12-10 | 3024 | 62046 | 33 | 222442 | 3.62 | 3.62 | 3.57 | 3.59 | 0.03 | -0.83% | 3.59 | 1 | 3.62 | 10 | 0.00 |
| 2015-12-11 | 3024 | 111642 | 47 | 404135 | 3.55 | 3.66 | 3.52 | 3.63 | 0.04 | 1.11% | 3.58 | 23 | 3.63 | 11 | 0.00 |
| 2015-12-14 | 3024 | 55509 | 35 | 200747 | 3.68 | 3.68 | 3.58 | 3.60 | 0.03 | -0.83% | 3.60 | 29 | 3.63 | 70 | 0.00 |
| 2015-12-15 | 3024 | 119783 | 31 | 435522 | 3.63 | 3.70 | 3.62 | 3.63 | 0.03 | 0.83% | 3.62 | 29 | 3.63 | 4 | 0.00 |
| 2015-12-16 | 3024 | 105881 | 46 | 390425 | 3.72 | 3.74 | 3.62 | 3.73 | 0.10 | 2.75% | 3.66 | 11 | 3.71 | 1 | 0.00 |
| 2015-12-17 | 3024 | 744051 | 189 | 2891873 | 3.72 | 3.95 | 3.72 | 3.95 | 0.22 | 5.9% | 3.95 | 5 | 3.96 | 6 | 0.00 |
| 2015-12-18 | 3024 | 117044 | 53 | 456498 | 3.88 | 4.02 | 3.87 | 3.95 | 0.00 | 0% | 3.87 | 3 | 3.95 | 1 | 0.00 |
| 2015-12-21 | 3024 | 38347 | 44 | 150215 | 3.87 | 3.94 | 3.87 | 3.94 | 0.01 | -0.25% | 3.93 | 2 | 3.95 | 8 | 0.00 |
| 2015-12-22 | 3024 | 119853 | 45 | 469600 | 3.91 | 4.00 | 3.91 | 3.94 | 0.00 | 0% | 3.92 | 7 | 3.94 | 22 | 0.00 |
| 2015-12-23 | 3024 | 145092 | 40 | 576228 | 3.97 | 3.99 | 3.91 | 3.91 | 0.03 | -0.76% | 3.91 | 3 | 3.95 | 3 | 0.00 |
| 2015-12-24 | 3024 | 49565 | 43 | 195955 | 3.92 | 3.98 | 3.91 | 3.96 | 0.05 | 1.28% | 3.91 | 6 | 3.96 | 3 | 0.00 |
| 2015-12-25 | 3024 | 279344 | 108 | 1129726 | 3.97 | 4.12 | 3.97 | 4.03 | 0.07 | 1.77% | 4.03 | 20 | 4.08 | 5 | 0.00 |
| 2015-12-28 | 3024 | 64020 | 47 | 257780 | 3.99 | 4.10 | 3.99 | 4.00 | 0.03 | -0.74% | 4.01 | 2 | 4.07 | 2 | 0.00 |
| 2015-12-29 | 3024 | 36288 | 21 | 147147 | 3.98 | 4.07 | 3.98 | 4.00 | 0.00 | 0% | 4.00 | 2 | 4.03 | 1 | 0.00 |
| 2015-12-30 | 3024 | 23944 | 28 | 95051 | 4.00 | 4.00 | 3.97 | 3.99 | 0.01 | -0.25% | 3.97 | 1 | 3.99 | 8 | 0.00 |
| 2015-12-31 | 3024 | 217168 | 55 | 870357 | 3.98 | 4.10 | 3.98 | 4.00 | 0.01 | 0.25% | 4.00 | 3 | 4.04 | 19 | 0.00 |