台橡(2103)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 | 33.70 0 0% | 32.85 -0.85 -2.52% | 32.65 -0.2 -0.61% | 33.00 0.35 1.07% | 32.90 -0.1 -0.3% | 32.75 -0.15 -0.46% | 35.00 2.25 6.87% | 35.90 0.9 2.57% | 35.45 -0.45 -1.25% | 34.50 -0.95 -2.68% | 34.90 0.4 1.16% | 35.30 0.4 1.15% | 35.10 -0.2 -0.57% | 36.90 1.8 5.13% | 37.50 0.6 1.63% | 38.90 1.4 3.73% | 39.50 0.6 1.54% | 40.20 0.7 1.77% | 39.65 -0.55 -1.37% | 37.55 -2.1 -5.3% | 35.76 | |||||||||||
2 月 | 37.60 0.05 0.13% | 38.25 0.65 1.73% | 37.45 -0.8 -2.09% | 38.20 0.75 2% | 38.30 0.1 0.26% | 37.95 -0.35 -0.91% | 38.00 0.05 0.13% | 37.40 -0.6 -1.58% | 35.40 -2 -5.35% | 35.00 -0.4 -1.13% | 33.90 -1.1 -3.14% | 33.80 -0.1 -0.29% | 33.20 -0.6 -1.78% | 35.85 | ||||||||||||||||||
3 月 | 34.15 0.95 2.86% | 33.75 -0.4 -1.17% | 33.55 -0.2 -0.59% | 33.80 0.25 0.75% | 33.70 -0.1 -0.3% | 33.35 -0.35 -1.04% | 35.45 2.1 6.3% | 34.90 -0.55 -1.55% | 35.45 0.55 1.58% | 35.40 -0.05 -0.14% | 34.45 -0.95 -2.68% | 33.85 -0.6 -1.74% | 34.10 0.25 0.74% | 33.95 -0.15 -0.44% | 33.20 -0.75 -2.21% | 34.15 0.95 2.86% | 33.95 -0.2 -0.59% | 33.50 -0.45 -1.33% | 33.80 0.3 0.9% | 33.55 -0.25 -0.74% | 33.50 -0.05 -0.15% | 33.45 -0.05 -0.15% | 34.02 | |||||||||
4 月 | 33.65 0.2 0.6% | 33.30 -0.35 -1.04% | 33.65 0.35 1.05% | 33.25 -0.4 -1.19% | 33.10 -0.15 -0.45% | 33.30 0.2 0.6% | 34.80 1.5 4.5% | 35.00 0.2 0.57% | 35.00 0 0% | 36.65 1.65 4.71% | 37.00 0.35 0.95% | 36.80 -0.2 -0.54% | 35.90 -0.9 -2.45% | 35.30 -0.6 -1.67% | 35.65 0.35 0.99% | 35.65 0 0% | 36.40 0.75 2.1% | 35.50 -0.9 -2.47% | 35.60 0.1 0.28% | 35.35 -0.25 -0.7% | 35.11 | |||||||||||
5 月 | 35.30 -0.05 -0.14% | 35.70 0.4 1.13% | 35.50 -0.2 -0.56% | 35.00 -0.5 -1.41% | 35.15 0.15 0.43% | 35.25 0.1 0.28% | 34.90 -0.35 -0.99% | 34.25 -0.65 -1.86% | 34.05 -0.2 -0.58% | 34.45 0.4 1.17% | 34.30 -0.15 -0.44% | 34.25 -0.05 -0.15% | 34.00 -0.25 -0.73% | 33.50 -0.5 -1.47% | 33.65 0.15 0.45% | 33.45 -0.2 -0.59% | 33.40 -0.05 -0.15% | 33.60 0.2 0.6% | 33.70 0.1 0.3% | 33.80 0.1 0.3% | 34.28 | |||||||||||
6 月 | 33.35 -0.45 -1.33% | 33.40 0.05 0.15% | 32.70 -0.7 -2.1% | 31.45 -1.25 -3.82% | 31.50 0.05 0.16% | 30.90 -0.6 -1.9% | 29.60 -1.3 -4.21% | 30.00 0.4 1.35% | 28.75 -1.25 -4.17% | 29.35 0.6 2.09% | 29.50 0.15 0.51% | 29.80 0.3 1.02% | 29.00 -0.8 -2.68% | 29.15 0.15 0.52% | 29.50 0.35 1.2% | 29.40 -0.1 -0.34% | 29.50 0.1 0.34% | 29.55 0.05 0.17% | 29.70 0.15 0.51% | 29.40 -0.3 -1.01% | 29.10 -0.3 -1.02% | 30.14 | ||||||||||
7 月 | 29.85 0.75 2.58% | 30.20 0.35 1.17% | 29.90 -0.3 -0.99% | 29.60 -0.3 -1% | 29.65 0.05 0.17% | 29.60 -0.05 -0.17% | 29.00 -0.6 -2.03% | 28.80 -0.2 -0.69% | 28.60 -0.2 -0.69% | 27.85 -0.75 -2.62% | 27.55 -0.3 -1.08% | 26.85 -0.7 -2.54% | 26.35 -0.5 -1.86% | 25.55 -0.8 -3.04% | 25.95 0.4 1.57% | 26.10 0.15 0.58% | 25.85 -0.25 -0.96% | 24.30 -1.55 -6% | 23.95 -0.35 -1.44% | 22.90 -1.05 -4.38% | 22.50 -0.4 -1.75% | 21.95 -0.55 -2.44% | 27 | |||||||||
8 月 | 22.45 0.5 2.28% | 22.15 -0.3 -1.34% | 22.50 0.35 1.58% | 22.40 -0.1 -0.44% | 22.90 0.5 2.23% | 23.00 0.1 0.44% | 22.60 -0.4 -1.74% | 21.90 -0.7 -3.1% | 21.85 -0.05 -0.23% | 22.25 0.4 1.83% | 21.35 -0.9 -4.04% | 21.30 -0.05 -0.23% | 20.20 -1.1 -5.16% | 20.15 -0.05 -0.25% | 19.65 -0.5 -2.48% | 18.00 -1.65 -8.4% | 18.10 0.1 0.56% | 18.00 -0.1 -0.55% | 18.00 0 0% | 19.80 1.8 10% | 20.40 0.6 3.03% | 20.91 | ||||||||||
9 月 | 20.25 -0.15 -0.74% | 20.00 -0.25 -1.23% | 20.25 0.25 1.25% | 19.50 -0.75 -3.7% | 19.15 -0.35 -1.79% | 18.95 -0.2 -1.04% | 19.45 0.5 2.64% | 19.60 0.15 0.77% | 20.10 0.5 2.55% | 20.20 0.1 0.5% | 20.20 0 0% | 20.35 0.15 0.74% | 20.70 0.35 1.72% | 20.90 0.2 0.97% | 20.45 -0.45 -2.15% | 20.40 -0.05 -0.24% | 20.10 -0.3 -1.47% | 19.55 -0.55 -2.74% | 19.55 0 0% | 19.90 0.35 1.79% | 19.97 | |||||||||||
10 月 | 20.00 0.1 0.5% | 20.20 0.2 1% | 20.35 0.15 0.74% | 21.55 1.2 5.9% | 22.20 0.65 3.02% | 22.05 -0.15 -0.68% | 23.50 1.45 6.58% | 23.25 -0.25 -1.06% | 22.75 -0.5 -2.15% | 22.80 0.05 0.22% | 23.45 0.65 2.85% | 23.40 -0.05 -0.21% | 23.45 0.05 0.21% | 22.90 -0.55 -2.35% | 22.70 -0.2 -0.87% | 22.60 -0.1 -0.44% | 22.75 0.15 0.66% | 23.05 0.3 1.32% | 22.90 -0.15 -0.65% | 22.45 -0.45 -1.97% | 22.25 -0.2 -0.89% | 22.44 | ||||||||||
11 月 | 22.90 0.65 2.92% | 23.10 0.2 0.87% | 23.20 0.1 0.43% | 23.45 0.25 1.08% | 23.50 0.05 0.21% | 22.75 -0.75 -3.19% | 23.00 0.25 1.1% | 23.00 0 0% | 23.05 0.05 0.22% | 20.75 -2.3 -9.98% | 20.40 -0.35 -1.69% | 20.70 0.3 1.47% | 20.65 -0.05 -0.24% | 20.95 0.3 1.45% | 20.90 -0.05 -0.24% | 21.95 1.05 5.02% | 21.45 -0.5 -2.28% | 20.95 -0.5 -2.33% | 20.85 -0.1 -0.48% | 20.40 -0.45 -2.16% | 19.95 -0.45 -2.21% | 21.66 | ||||||||||
12 月 | 20.20 0.25 1.25% | 20.20 0 0% | 20.00 -0.2 -0.99% | 20.00 0 0% | 19.90 -0.1 -0.5% | 19.15 -0.75 -3.77% | 18.90 -0.25 -1.31% | 18.70 -0.2 -1.06% | 18.50 -0.2 -1.07% | 18.35 -0.15 -0.81% | 19.40 1.05 5.72% | 19.80 0.4 2.06% | 19.80 0 0% | 20.05 0.25 1.26% | 20.55 0.5 2.49% | 20.55 0 0% | 20.65 0.1 0.49% | 20.70 0.05 0.24% | 20.55 -0.15 -0.72% | 20.70 0.15 0.73% | 20.55 -0.15 -0.72% | 20.40 -0.15 -0.73% | 20.20 -0.2 -0.98% | 19.9 |
說明:最高漲幅:10%最低跌幅:-9.98% 最高價:40.20最低價:18.00平均價:27.81,灰色底表示週末,漲133天(63.65)元,跌159天(-72.05)元,平盤11天
10%=1,7%=3,6%=3,5%=6,4%=2,3%=20,2%=21,1%=52,0%=36,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=14,-6%=30,-7%=34,-8%=65,
開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2015-01-05 | 2103 | 1016640 | 809 | 34382710 | 34.00 | 34.00 | 33.70 | 33.70 | 0.25 | 0% | 33.70 | 56 | 33.80 | 3 | 26.33 |
2015-01-06 | 2103 | 1634572 | 1204 | 54071322 | 33.50 | 33.50 | 32.80 | 32.85 | 0.85 | -2.52% | 32.85 | 46 | 32.90 | 38 | 25.66 |
2015-01-07 | 2103 | 1586887 | 1111 | 52005176 | 32.60 | 33.20 | 32.60 | 32.65 | 0.20 | -0.61% | 32.60 | 124 | 32.65 | 11 | 25.51 |
2015-01-08 | 2103 | 1737959 | 967 | 57282497 | 32.80 | 33.20 | 32.75 | 33.00 | 0.35 | 1.07% | 32.95 | 1 | 33.00 | 234 | 25.78 |
2015-01-09 | 2103 | 1062348 | 750 | 35005234 | 33.30 | 33.35 | 32.80 | 32.90 | 0.10 | -0.3% | 32.85 | 59 | 32.90 | 34 | 25.70 |
2015-01-12 | 2103 | 1072682 | 774 | 35130503 | 32.60 | 32.95 | 32.60 | 32.75 | 0.15 | -0.46% | 32.75 | 8 | 32.80 | 29 | 25.59 |
2015-01-13 | 2103 | 4831718 | 2530 | 166447430 | 32.75 | 35.00 | 32.75 | 35.00 | 2.25 | 6.87% | 35.00 | 203 | 0.00 | 0 | 27.34 |
2015-01-14 | 2103 | 7485105 | 4052 | 269490040 | 35.60 | 36.40 | 35.30 | 35.90 | 0.90 | 2.57% | 35.90 | 10 | 35.95 | 13 | 28.05 |
2015-01-15 | 2103 | 3274539 | 1854 | 115876228 | 35.90 | 35.90 | 35.15 | 35.45 | 0.45 | -1.25% | 35.40 | 5 | 35.45 | 31 | 27.70 |
2015-01-16 | 2103 | 3206365 | 2285 | 111078359 | 35.45 | 35.45 | 34.35 | 34.50 | 0.95 | -2.68% | 34.50 | 20 | 34.55 | 17 | 26.95 |
2015-01-19 | 2103 | 1774841 | 1004 | 61743479 | 34.80 | 35.20 | 34.10 | 34.90 | 0.40 | 1.16% | 34.85 | 6 | 34.90 | 5 | 27.27 |
2015-01-20 | 2103 | 1881208 | 1056 | 66337328 | 34.85 | 35.55 | 34.60 | 35.30 | 0.40 | 1.15% | 35.30 | 33 | 35.40 | 3 | 27.58 |
2015-01-21 | 2103 | 2065820 | 1009 | 72807234 | 35.55 | 35.60 | 34.90 | 35.10 | 0.20 | -0.57% | 35.10 | 24 | 35.30 | 1 | 27.42 |
2015-01-22 | 2103 | 5328669 | 2482 | 192731267 | 35.10 | 36.90 | 35.10 | 36.90 | 1.80 | 5.13% | 36.90 | 159 | 36.95 | 8 | 28.83 |
2015-01-23 | 2103 | 7035830 | 2946 | 262373098 | 37.25 | 37.75 | 36.80 | 37.50 | 0.60 | 1.63% | 37.50 | 13 | 37.55 | 57 | 29.30 |
2015-01-26 | 2103 | 6791325 | 3038 | 261714407 | 37.60 | 39.20 | 37.00 | 38.90 | 1.40 | 3.73% | 38.90 | 874 | 38.95 | 5 | 30.39 |
2015-01-27 | 2103 | 6888450 | 2758 | 271181707 | 38.75 | 40.30 | 38.50 | 39.50 | 0.60 | 1.54% | 39.45 | 5 | 39.50 | 4 | 30.86 |
2015-01-28 | 2103 | 5108473 | 2345 | 204039070 | 39.40 | 40.30 | 39.00 | 40.20 | 0.70 | 1.77% | 40.10 | 10 | 40.20 | 2 | 31.41 |
2015-01-29 | 2103 | 4666369 | 1763 | 185516905 | 40.00 | 40.00 | 39.20 | 39.65 | 0.55 | -1.37% | 39.65 | 41 | 39.70 | 4 | 30.98 |
2015-01-30 | 2103 | 4859456 | 2533 | 187269098 | 39.65 | 40.20 | 37.50 | 37.55 | 2.10 | -5.3% | 37.55 | 103 | 37.95 | 7 | 29.34 |
2015-02-02 | 2103 | 4815960 | 3021 | 182451878 | 37.85 | 39.00 | 37.50 | 37.60 | 0.05 | 0.13% | 37.60 | 19 | 37.65 | 2 | 29.38 |
2015-02-03 | 2103 | 3762486 | 1457 | 143618029 | 37.80 | 38.50 | 37.70 | 38.25 | 0.65 | 1.73% | 38.20 | 16 | 38.25 | 5 | 29.88 |
2015-02-04 | 2103 | 4227144 | 2024 | 158992925 | 38.45 | 38.70 | 37.10 | 37.45 | 0.80 | -2.09% | 37.40 | 1 | 37.45 | 27 | 29.26 |
2015-02-05 | 2103 | 3021880 | 1490 | 114899363 | 37.50 | 38.30 | 37.50 | 38.20 | 0.75 | 2% | 38.10 | 3 | 38.20 | 9 | 29.84 |
2015-02-06 | 2103 | 2356714 | 1250 | 89860692 | 38.20 | 38.40 | 37.70 | 38.30 | 0.10 | 0.26% | 38.30 | 9 | 38.35 | 5 | 29.92 |
2015-02-09 | 2103 | 2479240 | 1338 | 94122985 | 38.30 | 38.30 | 37.50 | 37.95 | 0.35 | -0.91% | 37.95 | 402 | 38.00 | 151 | 29.65 |
2015-02-10 | 2103 | 2771271 | 1235 | 104534280 | 37.95 | 38.15 | 37.35 | 38.00 | 0.05 | 0.13% | 37.95 | 54 | 38.00 | 49 | 29.69 |
2015-02-11 | 2103 | 3430312 | 1826 | 128035682 | 37.50 | 37.80 | 36.65 | 37.40 | 0.60 | -1.58% | 37.40 | 11 | 37.50 | 46 | 29.22 |
2015-02-12 | 2103 | 9465850 | 4153 | 336496162 | 36.65 | 36.65 | 35.15 | 35.40 | 2.00 | -5.35% | 35.40 | 49 | 35.45 | 15 | 27.66 |
2015-02-13 | 2103 | 5760116 | 2853 | 201843870 | 35.10 | 35.25 | 34.80 | 35.00 | 0.40 | -1.13% | 35.00 | 15 | 35.05 | 2 | 27.34 |
2015-02-24 | 2103 | 5628512 | 3545 | 191870601 | 34.60 | 34.60 | 33.70 | 33.90 | 1.10 | -3.14% | 33.90 | 6 | 34.05 | 1 | 26.48 |
2015-02-25 | 2103 | 6385722 | 3984 | 216672132 | 34.05 | 34.55 | 33.60 | 33.80 | 0.10 | -0.29% | 33.80 | 75 | 33.90 | 1 | 26.41 |
2015-02-26 | 2103 | 53780878 | 7938 | 1787676283 | 33.70 | 33.70 | 33.10 | 33.20 | 0.60 | -1.78% | 33.20 | 980 | 33.25 | 2330 | 25.94 |
2015-03-02 | 2103 | 11027761 | 6001 | 374594435 | 33.45 | 34.25 | 33.15 | 34.15 | 0.95 | 2.86% | 34.15 | 36 | 34.20 | 83 | 26.68 |
2015-03-03 | 2103 | 3840695 | 1962 | 129950797 | 34.15 | 34.15 | 33.70 | 33.75 | 0.40 | -1.17% | 33.75 | 56 | 33.80 | 13 | 26.37 |
2015-03-04 | 2103 | 3110041 | 1803 | 104492598 | 33.50 | 33.90 | 33.30 | 33.55 | 0.20 | -0.59% | 33.55 | 57 | 33.60 | 10 | 26.21 |
2015-03-05 | 2103 | 3165120 | 1482 | 107286938 | 33.55 | 34.10 | 33.55 | 33.80 | 0.25 | 0.75% | 33.80 | 49 | 33.90 | 2 | 26.41 |
2015-03-06 | 2103 | 2725314 | 1442 | 92006608 | 33.80 | 33.90 | 33.55 | 33.70 | 0.10 | -0.3% | 33.65 | 103 | 33.70 | 18 | 26.33 |
2015-03-09 | 2103 | 3186430 | 1714 | 106584865 | 33.70 | 33.70 | 33.30 | 33.35 | 0.35 | -1.04% | 33.35 | 2 | 33.45 | 1 | 26.05 |
2015-03-10 | 2103 | 12517205 | 6004 | 438189123 | 33.75 | 35.60 | 33.75 | 35.45 | 2.10 | 6.3% | 35.45 | 14 | 35.50 | 61 | 27.70 |
2015-03-11 | 2103 | 9638208 | 4283 | 339528480 | 35.45 | 35.95 | 34.85 | 34.90 | 0.55 | -1.55% | 34.90 | 98 | 35.00 | 74 | 27.27 |
2015-03-12 | 2103 | 4649624 | 2691 | 164661044 | 35.10 | 35.75 | 34.80 | 35.45 | 0.55 | 1.58% | 35.40 | 35 | 35.50 | 42 | 27.70 |
2015-03-13 | 2103 | 3617648 | 1869 | 128543163 | 35.95 | 35.95 | 35.10 | 35.40 | 0.05 | -0.14% | 35.40 | 57 | 35.50 | 13 | 25.65 |
2015-03-16 | 2103 | 4624119 | 2813 | 161575815 | 35.70 | 35.80 | 34.40 | 34.45 | 0.95 | -2.68% | 34.45 | 107 | 34.65 | 35 | 24.96 |
2015-03-17 | 2103 | 5038020 | 3075 | 171208780 | 34.70 | 34.75 | 33.65 | 33.85 | 0.60 | -1.74% | 33.80 | 145 | 33.85 | 9 | 24.53 |
2015-03-18 | 2103 | 2160013 | 1526 | 73630372 | 33.95 | 34.30 | 33.90 | 34.10 | 0.25 | 0.74% | 34.10 | 44 | 34.15 | 8 | 24.71 |
2015-03-19 | 2103 | 3046128 | 1921 | 103712973 | 34.40 | 34.40 | 33.75 | 33.95 | 0.15 | -0.44% | 33.95 | 73 | 34.00 | 4 | 24.60 |
2015-03-20 | 2103 | 8978569 | 4822 | 299466320 | 33.95 | 34.00 | 32.95 | 33.20 | 0.75 | -2.21% | 33.20 | 164 | 33.30 | 1 | 24.06 |
2015-03-23 | 2103 | 3432269 | 2155 | 116681096 | 33.35 | 34.20 | 33.35 | 34.15 | 0.95 | 2.86% | 34.10 | 3 | 34.15 | 82 | 24.75 |
2015-03-24 | 2103 | 1693540 | 1075 | 57661630 | 34.15 | 34.35 | 33.90 | 33.95 | 0.20 | -0.59% | 33.95 | 44 | 34.00 | 44 | 24.60 |
2015-03-25 | 2103 | 2484302 | 1440 | 83613276 | 34.15 | 34.15 | 33.50 | 33.50 | 0.45 | -1.33% | 33.50 | 41 | 33.65 | 5 | 24.28 |
2015-03-26 | 2103 | 2381396 | 1491 | 80706295 | 33.40 | 34.10 | 33.40 | 33.80 | 0.30 | 0.9% | 33.80 | 31 | 33.85 | 21 | 24.49 |
2015-03-27 | 2103 | 1790787 | 1067 | 60238169 | 34.00 | 34.00 | 33.50 | 33.55 | 0.25 | -0.74% | 33.55 | 28 | 33.60 | 1 | 24.31 |
2015-03-30 | 2103 | 2424032 | 1764 | 81416761 | 33.55 | 33.90 | 33.45 | 33.50 | 0.05 | -0.15% | 33.50 | 109 | 33.55 | 5 | 24.28 |
2015-03-31 | 2103 | 1469697 | 1119 | 49184159 | 33.50 | 33.75 | 33.40 | 33.45 | 0.05 | -0.15% | 33.40 | 255 | 33.45 | 1 | 24.24 |
2015-04-01 | 2103 | 865886 | 668 | 29057745 | 33.60 | 33.70 | 33.45 | 33.65 | 0.20 | 0.6% | 33.60 | 12 | 33.65 | 16 | 24.38 |
2015-04-02 | 2103 | 3289305 | 1752 | 109631174 | 33.70 | 33.80 | 33.20 | 33.30 | 0.35 | -1.04% | 33.25 | 86 | 33.30 | 14 | 24.13 |
2015-04-07 | 2103 | 1179601 | 788 | 39500538 | 33.45 | 33.70 | 33.30 | 33.65 | 0.35 | 1.05% | 33.60 | 3 | 33.65 | 81 | 24.38 |
2015-04-08 | 2103 | 3518806 | 2078 | 116597993 | 33.65 | 33.75 | 32.85 | 33.25 | 0.40 | -1.19% | 33.20 | 22 | 33.25 | 5 | 24.09 |
2015-04-09 | 2103 | 1992049 | 1264 | 66099160 | 33.25 | 33.40 | 33.00 | 33.10 | 0.15 | -0.45% | 33.10 | 23 | 33.15 | 28 | 23.99 |
2015-04-10 | 2103 | 1262147 | 885 | 42011226 | 33.65 | 33.65 | 33.15 | 33.30 | 0.20 | 0.6% | 33.25 | 148 | 33.30 | 32 | 24.13 |
2015-04-13 | 2103 | 11468199 | 5466 | 399323502 | 33.60 | 35.55 | 33.40 | 34.80 | 1.50 | 4.5% | 34.80 | 169 | 34.85 | 40 | 25.22 |
2015-04-14 | 2103 | 4817002 | 2417 | 168809190 | 35.00 | 35.40 | 34.85 | 35.00 | 0.20 | 0.57% | 34.95 | 128 | 35.00 | 1 | 25.36 |
2015-04-15 | 2103 | 2504168 | 1492 | 87394180 | 35.00 | 35.10 | 34.80 | 35.00 | 0.00 | 0% | 34.95 | 2 | 35.00 | 163 | 25.36 |
2015-04-16 | 2103 | 9927774 | 4753 | 360161999 | 35.00 | 37.00 | 35.00 | 36.65 | 1.65 | 4.71% | 36.60 | 4 | 36.65 | 7 | 26.56 |
2015-04-17 | 2103 | 9645098 | 4387 | 358545037 | 36.90 | 37.80 | 36.65 | 37.00 | 0.35 | 0.95% | 37.00 | 7 | 37.05 | 81 | 26.81 |
2015-04-20 | 2103 | 3898936 | 2329 | 143182636 | 37.00 | 37.10 | 36.05 | 36.80 | 0.20 | -0.54% | 36.80 | 8 | 36.85 | 41 | 26.67 |
2015-04-21 | 2103 | 2097763 | 1377 | 76142664 | 36.80 | 37.00 | 35.90 | 35.90 | 0.90 | -2.45% | 35.85 | 60 | 35.90 | 40 | 26.01 |
2015-04-22 | 2103 | 3378213 | 1712 | 119463493 | 35.60 | 35.90 | 35.15 | 35.30 | 0.60 | -1.67% | 35.30 | 29 | 35.45 | 8 | 25.58 |
2015-04-23 | 2103 | 1822255 | 1008 | 65051843 | 35.30 | 36.10 | 35.30 | 35.65 | 0.35 | 0.99% | 35.65 | 3 | 35.70 | 9 | 25.83 |
2015-04-24 | 2103 | 2150706 | 1214 | 76630808 | 35.65 | 35.90 | 35.35 | 35.65 | 0.00 | 0% | 35.65 | 113 | 35.70 | 21 | 25.83 |
2015-04-27 | 2103 | 4752435 | 2282 | 169639078 | 35.65 | 36.45 | 34.95 | 36.40 | 0.75 | 2.1% | 36.30 | 3 | 36.40 | 16 | 26.38 |
2015-04-28 | 2103 | 2078163 | 1372 | 74441673 | 36.40 | 36.40 | 35.50 | 35.50 | 0.90 | -2.47% | 35.50 | 64 | 35.55 | 3 | 25.72 |
2015-04-29 | 2103 | 1343437 | 949 | 48004053 | 35.50 | 36.10 | 35.35 | 35.60 | 0.10 | 0.28% | 35.60 | 45 | 35.65 | 13 | 25.80 |
2015-04-30 | 2103 | 1640046 | 1064 | 58617158 | 35.95 | 36.00 | 35.35 | 35.35 | 0.25 | -0.7% | 35.30 | 57 | 35.35 | 435 | 25.62 |
2015-05-04 | 2103 | 1213932 | 688 | 43005138 | 35.45 | 35.90 | 35.25 | 35.30 | 0.05 | -0.14% | 35.30 | 24 | 35.35 | 2 | 25.58 |
2015-05-05 | 2103 | 3025977 | 1432 | 106504921 | 35.25 | 35.95 | 34.90 | 35.70 | 0.40 | 1.13% | 35.70 | 13 | 35.75 | 65 | 25.87 |
2015-05-06 | 2103 | 3228394 | 1768 | 114583056 | 35.50 | 35.70 | 35.20 | 35.50 | 0.20 | -0.56% | 35.45 | 46 | 35.50 | 18 | 25.72 |
2015-05-07 | 2103 | 2780175 | 1107 | 97404825 | 35.40 | 35.50 | 34.85 | 35.00 | 0.50 | -1.41% | 35.00 | 264 | 35.05 | 34 | 25.36 |
2015-05-08 | 2103 | 1964279 | 1093 | 69003431 | 34.95 | 35.35 | 34.95 | 35.15 | 0.15 | 0.43% | 35.10 | 13 | 35.15 | 201 | 26.83 |
2015-05-11 | 2103 | 2502228 | 1356 | 87344228 | 35.20 | 35.35 | 34.70 | 35.25 | 0.10 | 0.28% | 35.15 | 12 | 35.25 | 11 | 26.91 |
2015-05-12 | 2103 | 4111314 | 1861 | 144716269 | 35.25 | 35.70 | 34.80 | 34.90 | 0.35 | -0.99% | 34.90 | 43 | 34.95 | 2 | 26.64 |
2015-05-13 | 2103 | 3253566 | 1775 | 111923263 | 34.90 | 34.95 | 34.10 | 34.25 | 0.65 | -1.86% | 34.25 | 30 | 34.30 | 86 | 26.15 |
2015-05-14 | 2103 | 3118560 | 1576 | 106385656 | 34.95 | 34.95 | 33.95 | 34.05 | 0.20 | -0.58% | 34.00 | 28 | 34.05 | 7 | 25.99 |
2015-05-15 | 2103 | 1285403 | 812 | 44293893 | 34.20 | 34.60 | 34.20 | 34.45 | 0.40 | 1.17% | 34.45 | 33 | 34.50 | 35 | 26.30 |
2015-05-18 | 2103 | 680407 | 563 | 23297389 | 34.55 | 34.55 | 34.10 | 34.30 | 0.15 | -0.44% | 34.20 | 8 | 34.30 | 58 | 26.18 |
2015-05-19 | 2103 | 1237992 | 964 | 42406702 | 34.30 | 34.45 | 34.20 | 34.25 | 0.05 | -0.15% | 34.25 | 24 | 34.30 | 3 | 26.15 |
2015-05-20 | 2103 | 2548283 | 1427 | 86557872 | 34.30 | 34.35 | 33.70 | 34.00 | 0.25 | -0.73% | 33.90 | 40 | 34.00 | 7 | 25.95 |
2015-05-21 | 2103 | 2322485 | 1558 | 77933438 | 33.75 | 33.75 | 33.45 | 33.50 | 0.50 | -1.47% | 33.50 | 74 | 33.60 | 20 | 25.57 |
2015-05-22 | 2103 | 1397440 | 871 | 46881889 | 33.50 | 33.95 | 33.35 | 33.65 | 0.15 | 0.45% | 33.60 | 3 | 33.65 | 8 | 25.69 |
2015-05-25 | 2103 | 1226951 | 588 | 41082943 | 33.60 | 33.80 | 33.35 | 33.45 | 0.20 | -0.59% | 33.45 | 40 | 33.55 | 24 | 25.53 |
2015-05-26 | 2103 | 1220525 | 774 | 40790518 | 33.50 | 33.80 | 33.30 | 33.40 | 0.05 | -0.15% | 33.35 | 38 | 33.40 | 49 | 25.50 |
2015-05-27 | 2103 | 1283921 | 655 | 42825792 | 33.30 | 33.60 | 33.25 | 33.60 | 0.20 | 0.6% | 33.45 | 3 | 33.60 | 31 | 25.65 |
2015-05-28 | 2103 | 2820227 | 1444 | 95123066 | 33.75 | 34.05 | 33.40 | 33.70 | 0.10 | 0.3% | 33.70 | 10 | 33.85 | 2 | 25.73 |
2015-05-29 | 2103 | 1607427 | 701 | 54443899 | 33.70 | 34.00 | 33.70 | 33.80 | 0.10 | 0.3% | 33.80 | 52 | 33.90 | 15 | 25.80 |
2015-06-01 | 2103 | 2413266 | 1187 | 80481907 | 33.80 | 33.80 | 33.05 | 33.35 | 0.45 | -1.33% | 33.35 | 46 | 33.40 | 1 | 25.46 |
2015-06-02 | 2103 | 1570020 | 932 | 52282657 | 33.30 | 33.45 | 33.15 | 33.40 | 0.05 | 0.15% | 33.40 | 260 | 33.45 | 30 | 25.50 |
2015-06-03 | 2103 | 3611092 | 1778 | 119079516 | 33.30 | 33.40 | 32.70 | 32.70 | 0.70 | -2.1% | 32.70 | 12 | 32.75 | 37 | 24.96 |
2015-06-04 | 2103 | 5233518 | 2893 | 165978535 | 32.70 | 32.70 | 31.30 | 31.45 | 1.25 | -3.82% | 31.40 | 90 | 31.45 | 14 | 24.01 |
2015-06-05 | 2103 | 1861358 | 959 | 58669608 | 31.60 | 31.80 | 31.40 | 31.50 | 0.05 | 0.16% | 31.50 | 21 | 31.55 | 38 | 24.05 |
2015-06-08 | 2103 | 2792860 | 1446 | 86789160 | 31.50 | 31.90 | 30.65 | 30.90 | 0.60 | -1.9% | 30.90 | 81 | 30.95 | 9 | 23.59 |
2015-06-09 | 2103 | 4050364 | 1878 | 120753447 | 30.75 | 30.75 | 29.50 | 29.60 | 1.30 | -4.21% | 29.60 | 11 | 29.65 | 36 | 22.60 |
2015-06-10 | 2103 | 1227245 | 781 | 36824616 | 30.00 | 30.10 | 29.80 | 30.00 | 0.40 | 1.35% | 30.00 | 65 | 30.05 | 63 | 22.90 |
2015-06-11 | 2103 | 3779509 | 2100 | 110656753 | 30.00 | 30.15 | 28.45 | 28.75 | 1.25 | -4.17% | 28.75 | 46 | 28.80 | 3 | 21.95 |
2015-06-12 | 2103 | 1406893 | 886 | 41340235 | 28.80 | 29.75 | 28.80 | 29.35 | 0.60 | 2.09% | 29.35 | 54 | 29.45 | 4 | 22.40 |
2015-06-15 | 2103 | 1073596 | 778 | 31672284 | 29.10 | 29.85 | 29.00 | 29.50 | 0.15 | 0.51% | 29.50 | 296 | 29.55 | 32 | 22.52 |
2015-06-16 | 2103 | 1367920 | 832 | 40405053 | 29.95 | 29.95 | 29.40 | 29.80 | 0.30 | 1.02% | 29.70 | 3 | 29.80 | 17 | 22.75 |
2015-06-17 | 2103 | 3163598 | 1892 | 92110265 | 29.80 | 29.85 | 28.85 | 29.00 | 0.80 | -2.68% | 28.95 | 2 | 29.00 | 16 | 22.14 |
2015-06-18 | 2103 | 866954 | 565 | 25211745 | 29.20 | 29.30 | 29.00 | 29.15 | 0.15 | 0.52% | 29.10 | 2 | 29.15 | 3 | 22.25 |
2015-06-22 | 2103 | 1031452 | 686 | 30357979 | 29.50 | 29.60 | 29.20 | 29.50 | 0.35 | 1.2% | 29.50 | 103 | 29.55 | 3 | 22.52 |
2015-06-23 | 2103 | 1212850 | 810 | 35907949 | 29.70 | 29.90 | 29.40 | 29.40 | 0.10 | -0.34% | 29.40 | 63 | 29.50 | 5 | 22.44 |
2015-06-24 | 2103 | 834594 | 548 | 24590116 | 29.20 | 29.65 | 29.20 | 29.50 | 0.10 | 0.34% | 29.50 | 141 | 29.55 | 2 | 22.52 |
2015-06-25 | 2103 | 603411 | 501 | 17865782 | 29.50 | 29.80 | 29.50 | 29.55 | 0.05 | 0.17% | 29.55 | 18 | 29.60 | 6 | 22.56 |
2015-06-26 | 2103 | 721751 | 561 | 21394158 | 29.55 | 29.75 | 29.55 | 29.70 | 0.15 | 0.51% | 29.65 | 17 | 29.70 | 7 | 22.67 |
2015-06-29 | 2103 | 1235236 | 831 | 36437957 | 29.70 | 29.75 | 29.25 | 29.40 | 0.30 | -1.01% | 29.35 | 24 | 29.40 | 13 | 22.44 |
2015-06-30 | 2103 | 1526650 | 1084 | 44521071 | 29.10 | 29.35 | 29.00 | 29.10 | 0.30 | -1.02% | 29.10 | 4 | 29.20 | 12 | 22.21 |
2015-07-01 | 2103 | 910531 | 613 | 26973036 | 29.00 | 29.95 | 29.00 | 29.85 | 0.75 | 2.58% | 29.85 | 49 | 29.90 | 8 | 22.79 |
2015-07-02 | 2103 | 528511 | 380 | 15843522 | 29.80 | 30.20 | 29.80 | 30.20 | 0.35 | 1.17% | 30.10 | 24 | 30.20 | 31 | 23.05 |
2015-07-03 | 2103 | 771163 | 500 | 22965953 | 30.20 | 30.20 | 29.50 | 29.90 | 0.30 | -0.99% | 29.80 | 59 | 29.90 | 9 | 22.82 |
2015-07-06 | 2103 | 792486 | 637 | 23501180 | 29.55 | 29.85 | 29.55 | 29.60 | 0.30 | -1% | 29.60 | 84 | 29.70 | 1 | 22.60 |
2015-07-07 | 2103 | 466486 | 373 | 13852329 | 29.90 | 29.90 | 29.60 | 29.65 | 0.05 | 0.17% | 29.65 | 35 | 29.70 | 1 | 22.63 |
2015-07-08 | 2103 | 1656643 | 1079 | 48733374 | 29.65 | 29.65 | 29.10 | 29.60 | 0.05 | -0.17% | 29.55 | 18 | 29.60 | 11 | 22.60 |
2015-07-09 | 2103 | 1788624 | 1004 | 51658914 | 29.10 | 29.10 | 28.60 | 29.00 | 0.60 | -2.03% | 29.00 | 8 | 29.05 | 4 | 22.14 |
2015-07-13 | 2103 | 2552627 | 1746 | 73606144 | 29.00 | 29.30 | 28.70 | 28.80 | 0.20 | -0.69% | 28.80 | 1 | 28.85 | 4 | 21.98 |
2015-07-14 | 2103 | 2058958 | 1346 | 59139186 | 28.90 | 29.10 | 28.55 | 28.60 | 0.20 | -0.69% | 28.60 | 15 | 28.65 | 3 | 21.83 |
2015-07-15 | 2103 | 2898022 | 1602 | 81601218 | 28.50 | 28.60 | 27.85 | 27.85 | 0.75 | -2.62% | 27.85 | 62 | 27.90 | 28 | 21.26 |
2015-07-16 | 2103 | 1293183 | 906 | 35691011 | 27.85 | 27.85 | 27.50 | 27.55 | 0.30 | -1.08% | 27.55 | 67 | 27.65 | 17 | 21.03 |
2015-07-17 | 2103 | 1795583 | 1155 | 48825491 | 27.60 | 27.65 | 26.85 | 26.85 | 0.70 | -2.54% | 26.85 | 96 | 26.90 | 3 | 20.50 |
2015-07-20 | 2103 | 1318612 | 926 | 35029060 | 26.60 | 26.85 | 26.30 | 26.35 | 0.50 | -1.86% | 26.35 | 1 | 26.40 | 6 | 20.11 |
2015-07-21 | 2103 | 2678098 | 1463 | 69137264 | 26.35 | 26.40 | 25.45 | 25.55 | 0.80 | -3.04% | 25.55 | 17 | 25.65 | 4 | 19.50 |
2015-07-22 | 2103 | 1979440 | 1392 | 51046848 | 25.65 | 26.25 | 25.55 | 25.95 | 0.40 | 1.57% | 25.80 | 1 | 25.95 | 6 | 19.81 |
2015-07-23 | 2103 | 1634256 | 986 | 42573725 | 26.00 | 26.50 | 25.80 | 26.10 | 0.15 | 0.58% | 26.00 | 2 | 26.10 | 44 | 19.92 |
2015-07-24 | 2103 | 952654 | 546 | 24732828 | 26.35 | 26.35 | 25.85 | 25.85 | 0.25 | -0.96% | 25.85 | 21 | 25.90 | 10 | 19.73 |
2015-07-27 | 2103 | 2461963 | 1317 | 61123773 | 25.90 | 25.90 | 24.30 | 24.30 | 1.55 | -6% | 24.30 | 72 | 24.35 | 2 | 18.55 |
2015-07-28 | 2103 | 1876189 | 1114 | 44827530 | 24.00 | 24.10 | 23.60 | 23.95 | 0.35 | -1.44% | 23.95 | 169 | 24.00 | 281 | 18.28 |
2015-07-29 | 2103 | 3308576 | 1770 | 77071264 | 24.10 | 24.20 | 22.80 | 22.90 | 1.05 | -4.38% | 22.90 | 68 | 23.00 | 17 | 17.48 |
2015-07-30 | 2103 | 4697833 | 2298 | 106527234 | 22.90 | 23.00 | 22.20 | 22.50 | 0.40 | -1.75% | 22.45 | 4 | 22.50 | 232 | 17.18 |
2015-07-31 | 2103 | 4298622 | 2068 | 94434346 | 22.50 | 22.50 | 21.70 | 21.95 | 0.55 | -2.44% | 21.90 | 41 | 21.95 | 186 | 16.76 |
2015-08-03 | 2103 | 3782095 | 2213 | 85311741 | 21.70 | 23.20 | 21.70 | 22.45 | 0.50 | 2.28% | 22.45 | 118 | 22.55 | 5 | 17.14 |
2015-08-04 | 2103 | 2647695 | 1345 | 59599783 | 22.55 | 22.85 | 22.05 | 22.15 | 0.30 | -1.34% | 22.15 | 16 | 22.20 | 26 | 16.91 |
2015-08-05 | 2103 | 1770693 | 930 | 39802435 | 22.45 | 22.70 | 22.30 | 22.50 | 0.35 | 1.58% | 22.45 | 37 | 22.50 | 173 | 17.18 |
2015-08-06 | 2103 | 1119801 | 708 | 25176687 | 22.60 | 22.65 | 22.40 | 22.40 | 0.10 | -0.44% | 22.40 | 8 | 22.50 | 442 | 17.10 |
2015-08-07 | 2103 | 2081332 | 1232 | 47690844 | 22.40 | 23.30 | 22.35 | 22.90 | 0.50 | 2.23% | 22.85 | 23 | 22.90 | 124 | 17.09 |
2015-08-10 | 2103 | 2608590 | 1136 | 59941920 | 22.90 | 23.20 | 22.85 | 23.00 | 0.10 | 0.44% | 23.00 | 3 | 23.05 | 4 | 17.16 |
2015-08-11 | 2103 | 2654985 | 1539 | 60626655 | 23.40 | 23.40 | 22.50 | 22.60 | 0.40 | -1.74% | 22.60 | 3 | 22.70 | 1 | 16.87 |
2015-08-12 | 2103 | 3429688 | 1864 | 75463482 | 22.60 | 22.60 | 21.70 | 21.90 | 0.70 | -3.1% | 21.90 | 19 | 21.95 | 13 | 16.34 |
2015-08-13 | 2103 | 1948886 | 933 | 42528614 | 21.85 | 21.95 | 21.75 | 21.85 | 0.05 | -0.23% | 21.80 | 154 | 21.85 | 45 | 16.31 |
2015-08-14 | 2103 | 2078919 | 903 | 45566413 | 21.85 | 22.30 | 21.75 | 22.25 | 0.40 | 1.83% | 22.25 | 28 | 22.30 | 24 | 16.60 |
2015-08-17 | 2103 | 2807624 | 1401 | 61161245 | 22.25 | 22.30 | 21.30 | 21.35 | 0.90 | -4.04% | 21.35 | 82 | 21.45 | 3 | 15.93 |
2015-08-18 | 2103 | 2639167 | 1387 | 56312017 | 21.25 | 21.50 | 21.25 | 21.30 | 0.05 | -0.23% | 21.30 | 149 | 21.35 | 86 | 15.90 |
2015-08-19 | 2103 | 3743393 | 1932 | 76676601 | 21.30 | 21.35 | 20.00 | 20.20 | 1.10 | -5.16% | 20.20 | 55 | 20.25 | 9 | 15.07 |
2015-08-20 | 2103 | 3498185 | 1757 | 70886873 | 20.20 | 20.70 | 20.05 | 20.15 | 0.05 | -0.25% | 20.15 | 96 | 20.20 | 54 | 15.04 |
2015-08-21 | 2103 | 3985493 | 1891 | 79550960 | 20.15 | 20.30 | 19.65 | 19.65 | 0.50 | -2.48% | 19.65 | 30 | 19.70 | 8 | 14.66 |
2015-08-24 | 2103 | 5833045 | 3120 | 106846072 | 19.50 | 19.55 | 17.80 | 18.00 | 1.65 | -8.4% | 18.00 | 317 | 18.05 | 3 | 13.43 |
2015-08-25 | 2103 | 3850593 | 1894 | 67606476 | 17.00 | 18.10 | 16.75 | 18.10 | 0.00 | 0.56% | 18.10 | 399 | 0.00 | 0 | 13.51 |
2015-08-26 | 2103 | 4451982 | 1599 | 80141661 | 18.10 | 18.20 | 17.70 | 18.00 | 0.10 | -0.55% | 17.95 | 29 | 18.00 | 867 | 13.43 |
2015-08-27 | 2103 | 4004001 | 1818 | 72514459 | 18.15 | 18.30 | 17.95 | 18.00 | 0.00 | 0% | 17.95 | 98 | 18.00 | 877 | 13.43 |
2015-08-28 | 2103 | 6731001 | 2250 | 131057564 | 18.25 | 19.80 | 18.20 | 19.80 | 1.80 | 10% | 19.80 | 630 | 0.00 | 0 | 14.78 |
2015-08-31 | 2103 | 7210692 | 3152 | 147531932 | 20.00 | 20.95 | 20.00 | 20.40 | 0.60 | 3.03% | 20.40 | 98 | 20.45 | 2 | 15.22 |
2015-09-01 | 2103 | 2096890 | 1191 | 42296300 | 20.45 | 20.45 | 20.00 | 20.25 | 0.15 | -0.74% | 20.20 | 8 | 20.25 | 20 | 15.11 |
2015-09-02 | 2103 | 3742023 | 1547 | 74689576 | 20.15 | 20.15 | 19.55 | 20.00 | 0.25 | -1.23% | 20.00 | 66 | 20.05 | 3 | 14.93 |
2015-09-03 | 2103 | 3614429 | 1348 | 73495540 | 20.10 | 20.60 | 20.00 | 20.25 | 0.25 | 1.25% | 20.25 | 110 | 20.30 | 3 | 15.11 |
2015-09-04 | 2103 | 4035730 | 2113 | 79780350 | 20.25 | 20.25 | 19.50 | 19.50 | 0.75 | -3.7% | 19.50 | 62 | 19.55 | 2 | 14.55 |
2015-09-07 | 2103 | 2053877 | 988 | 39502207 | 19.35 | 19.40 | 19.10 | 19.15 | 0.35 | -1.79% | 19.10 | 186 | 19.15 | 141 | 14.29 |
2015-09-08 | 2103 | 2581516 | 1135 | 49216428 | 19.10 | 19.20 | 18.95 | 18.95 | 0.20 | -1.04% | 18.95 | 4 | 19.00 | 651 | 14.14 |
2015-09-09 | 2103 | 2627207 | 1045 | 51020214 | 19.40 | 19.55 | 19.25 | 19.45 | 0.50 | 2.64% | 19.40 | 136 | 19.45 | 165 | 14.51 |
2015-09-10 | 2103 | 2201998 | 942 | 43118658 | 19.45 | 19.80 | 19.30 | 19.60 | 0.15 | 0.77% | 19.55 | 53 | 19.60 | 771 | 14.63 |
2015-09-11 | 2103 | 6145471 | 2577 | 124785804 | 19.85 | 20.80 | 19.75 | 20.10 | 0.50 | 2.55% | 20.10 | 112 | 20.15 | 3 | 15.00 |
2015-09-14 | 2103 | 2947891 | 1142 | 60073171 | 20.30 | 20.60 | 20.20 | 20.20 | 0.10 | 0.5% | 20.15 | 116 | 20.20 | 1226 | 15.07 |
2015-09-15 | 2103 | 3200331 | 1364 | 64840964 | 20.20 | 20.45 | 20.10 | 20.20 | 0.00 | 0% | 20.15 | 202 | 20.20 | 130 | 15.07 |
2015-09-16 | 2103 | 2535043 | 1303 | 52152327 | 20.40 | 20.85 | 20.35 | 20.35 | 0.15 | 0.74% | 20.35 | 268 | 20.40 | 28 | 15.19 |
2015-09-17 | 2103 | 3218068 | 1216 | 66383558 | 20.70 | 20.75 | 20.50 | 20.70 | 0.35 | 1.72% | 20.65 | 155 | 20.70 | 190 | 15.45 |
2015-09-18 | 2103 | 3710050 | 1463 | 77153700 | 20.60 | 21.10 | 20.50 | 20.90 | 0.20 | 0.97% | 20.90 | 185 | 21.00 | 9 | 15.60 |
2015-09-21 | 2103 | 2696367 | 1266 | 55025758 | 20.75 | 20.75 | 20.25 | 20.45 | 0.45 | -2.15% | 20.45 | 13 | 20.50 | 985 | 15.26 |
2015-09-22 | 2103 | 1431169 | 749 | 29241191 | 20.50 | 20.50 | 20.35 | 20.40 | 0.05 | -0.24% | 20.40 | 20 | 20.45 | 5 | 15.22 |
2015-09-23 | 2103 | 1669137 | 807 | 33618153 | 20.30 | 20.35 | 20.05 | 20.10 | 0.30 | -1.47% | 20.10 | 28 | 20.15 | 10 | 15.00 |
2015-09-24 | 2103 | 3025237 | 1435 | 59690540 | 20.00 | 20.15 | 19.40 | 19.55 | 0.55 | -2.74% | 19.50 | 613 | 19.55 | 17 | 14.59 |
2015-09-25 | 2103 | 1319175 | 661 | 25815366 | 19.55 | 19.70 | 19.50 | 19.55 | 0.00 | 0% | 19.50 | 220 | 19.55 | 153 | 14.59 |
2015-09-30 | 2103 | 1905707 | 827 | 37760540 | 19.50 | 20.00 | 19.50 | 19.90 | 0.35 | 1.79% | 19.90 | 75 | 19.95 | 25 | 14.85 |
2015-10-01 | 2103 | 1643046 | 908 | 32928865 | 20.00 | 20.20 | 19.90 | 20.00 | 0.10 | 0.5% | 19.95 | 42 | 20.00 | 378 | 14.93 |
2015-10-02 | 2103 | 2041195 | 801 | 41219571 | 20.05 | 20.35 | 19.90 | 20.20 | 0.20 | 1% | 20.20 | 17 | 20.25 | 4 | 15.07 |
2015-10-05 | 2103 | 2056052 | 1016 | 41951901 | 20.35 | 20.55 | 20.25 | 20.35 | 0.15 | 0.74% | 20.30 | 55 | 20.35 | 14 | 15.19 |
2015-10-06 | 2103 | 4903718 | 2377 | 103324657 | 20.65 | 21.75 | 20.55 | 21.55 | 1.20 | 5.9% | 21.55 | 21 | 21.60 | 59 | 16.08 |
2015-10-07 | 2103 | 8323307 | 3123 | 184671581 | 21.80 | 22.50 | 21.50 | 22.20 | 0.65 | 3.02% | 22.20 | 37 | 22.25 | 4 | 16.57 |
2015-10-08 | 2103 | 5420480 | 2601 | 119303919 | 22.30 | 22.35 | 21.55 | 22.05 | 0.15 | -0.68% | 22.05 | 49 | 22.10 | 49 | 16.46 |
2015-10-12 | 2103 | 8688664 | 3680 | 202633655 | 22.05 | 23.70 | 22.00 | 23.50 | 1.45 | 6.58% | 23.50 | 16 | 23.55 | 207 | 17.54 |
2015-10-13 | 2103 | 4041387 | 1966 | 93274686 | 23.30 | 23.35 | 22.80 | 23.25 | 0.25 | -1.06% | 23.20 | 8 | 23.25 | 2 | 17.35 |
2015-10-14 | 2103 | 3616155 | 1697 | 82408646 | 23.15 | 23.15 | 22.65 | 22.75 | 0.50 | -2.15% | 22.70 | 223 | 22.75 | 1 | 16.98 |
2015-10-15 | 2103 | 2693807 | 1368 | 61254462 | 22.75 | 23.00 | 22.30 | 22.80 | 0.05 | 0.22% | 22.75 | 22 | 22.80 | 4 | 17.01 |
2015-10-16 | 2103 | 2575840 | 942 | 59480235 | 22.95 | 23.45 | 22.65 | 23.45 | 0.65 | 2.85% | 23.10 | 10 | 23.45 | 34 | 17.50 |
2015-10-19 | 2103 | 3676104 | 1811 | 86140275 | 23.60 | 23.65 | 23.20 | 23.40 | 0.05 | -0.21% | 23.40 | 27 | 23.45 | 125 | 17.46 |
2015-10-20 | 2103 | 3517237 | 1494 | 82389794 | 23.80 | 23.80 | 23.20 | 23.45 | 0.05 | 0.21% | 23.40 | 57 | 23.45 | 227 | 17.50 |
2015-10-21 | 2103 | 3211465 | 1779 | 74046088 | 23.80 | 23.80 | 22.85 | 22.90 | 0.55 | -2.35% | 22.90 | 58 | 22.95 | 1 | 17.09 |
2015-10-22 | 2103 | 2362426 | 1310 | 53564658 | 22.75 | 22.85 | 22.50 | 22.70 | 0.20 | -0.87% | 22.65 | 54 | 22.70 | 33 | 16.94 |
2015-10-23 | 2103 | 2033542 | 1097 | 46319219 | 22.95 | 23.05 | 22.60 | 22.60 | 0.10 | -0.44% | 22.60 | 196 | 22.70 | 1 | 16.87 |
2015-10-26 | 2103 | 1251049 | 762 | 28409900 | 22.85 | 22.90 | 22.50 | 22.75 | 0.15 | 0.66% | 22.70 | 8 | 22.80 | 31 | 16.98 |
2015-10-27 | 2103 | 1355404 | 739 | 31020877 | 22.90 | 23.05 | 22.75 | 23.05 | 0.30 | 1.32% | 23.00 | 40 | 23.05 | 37 | 17.20 |
2015-10-28 | 2103 | 1780636 | 843 | 41167028 | 23.00 | 23.30 | 22.85 | 22.90 | 0.15 | -0.65% | 22.90 | 7 | 22.95 | 81 | 17.09 |
2015-10-29 | 2103 | 1707191 | 918 | 38520112 | 22.90 | 23.00 | 22.35 | 22.45 | 0.45 | -1.97% | 22.45 | 3 | 22.50 | 26 | 16.75 |
2015-10-30 | 2103 | 1635497 | 929 | 36283424 | 22.45 | 22.45 | 22.00 | 22.25 | 0.20 | -0.89% | 22.20 | 56 | 22.25 | 6 | 16.60 |
2015-11-02 | 2103 | 1286462 | 780 | 29040270 | 22.20 | 22.90 | 22.15 | 22.90 | 0.65 | 2.92% | 22.85 | 4 | 22.90 | 25 | 17.09 |
2015-11-03 | 2103 | 1743341 | 920 | 40040719 | 23.10 | 23.15 | 22.85 | 23.10 | 0.20 | 0.87% | 23.00 | 2 | 23.10 | 50 | 17.24 |
2015-11-04 | 2103 | 2270875 | 1168 | 52763994 | 23.10 | 23.45 | 23.00 | 23.20 | 0.10 | 0.43% | 23.20 | 35 | 23.30 | 56 | 17.31 |
2015-11-05 | 2103 | 2407417 | 1423 | 56239068 | 23.10 | 23.55 | 23.05 | 23.45 | 0.25 | 1.08% | 23.40 | 104 | 23.45 | 6 | 17.50 |
2015-11-06 | 2103 | 3033887 | 1383 | 71319696 | 23.50 | 23.70 | 23.25 | 23.50 | 0.05 | 0.21% | 23.50 | 1 | 23.55 | 9 | 17.54 |
2015-11-09 | 2103 | 3573490 | 1767 | 82463187 | 23.50 | 23.60 | 22.70 | 22.75 | 0.75 | -3.19% | 22.75 | 25 | 22.80 | 6 | 16.98 |
2015-11-10 | 2103 | 1736504 | 861 | 39548542 | 22.65 | 23.50 | 22.40 | 23.00 | 0.25 | 1.1% | 22.90 | 7 | 23.00 | 9 | 17.16 |
2015-11-11 | 2103 | 2024817 | 1225 | 46550641 | 23.20 | 23.30 | 22.80 | 23.00 | 0.00 | 0% | 22.90 | 20 | 23.00 | 48 | 17.16 |
2015-11-12 | 2103 | 1890676 | 1289 | 43353170 | 22.95 | 23.35 | 22.60 | 23.05 | 0.05 | 0.22% | 23.05 | 9 | 23.10 | 7 | 24.78 |
2015-11-13 | 2103 | 8126672 | 3547 | 171354224 | 22.15 | 22.15 | 20.75 | 20.75 | 2.30 | -9.98% | 20.75 | 384 | 20.85 | 9 | 22.31 |
2015-11-16 | 2103 | 2504025 | 1382 | 50856053 | 20.10 | 20.65 | 19.95 | 20.40 | 0.35 | -1.69% | 20.35 | 118 | 20.40 | 5 | 21.94 |
2015-11-17 | 2103 | 1850095 | 860 | 38391757 | 20.60 | 20.90 | 20.60 | 20.70 | 0.30 | 1.47% | 20.70 | 20 | 20.75 | 23 | 22.26 |
2015-11-18 | 2103 | 1404615 | 649 | 29109285 | 21.15 | 21.15 | 20.60 | 20.65 | 0.05 | -0.24% | 20.60 | 172 | 20.65 | 11 | 22.20 |
2015-11-19 | 2103 | 1190707 | 753 | 24907413 | 20.70 | 21.15 | 20.65 | 20.95 | 0.30 | 1.45% | 20.95 | 10 | 21.00 | 76 | 22.53 |
2015-11-20 | 2103 | 596894 | 422 | 12468570 | 20.75 | 21.00 | 20.75 | 20.90 | 0.05 | -0.24% | 20.85 | 106 | 20.90 | 9 | 22.47 |
2015-11-23 | 2103 | 3665197 | 1769 | 79835356 | 20.90 | 22.20 | 20.80 | 21.95 | 1.05 | 5.02% | 21.90 | 7 | 21.95 | 6 | 23.60 |
2015-11-24 | 2103 | 1089172 | 470 | 21708956 | 19.80 | 20.05 | 19.65 | 21.45 | 0.25 | -2.28% | 20.00 | 42 | 20.05 | 11 | 21.56 |
2015-11-25 | 2103 | 1517745 | 822 | 31834191 | 21.20 | 21.45 | 20.85 | 20.95 | 0.50 | -2.33% | 20.90 | 9 | 20.95 | 8 | 22.53 |
2015-11-26 | 2103 | 1776051 | 885 | 37125300 | 21.00 | 21.20 | 20.75 | 20.85 | 0.10 | -0.48% | 20.85 | 116 | 20.90 | 10 | 22.42 |
2015-11-27 | 2103 | 1701441 | 875 | 34886954 | 20.70 | 20.75 | 20.35 | 20.40 | 0.45 | -2.16% | 20.40 | 7 | 20.45 | 7 | 21.94 |
2015-11-30 | 2103 | 1767181 | 940 | 35226968 | 20.30 | 20.30 | 19.75 | 19.95 | 0.45 | -2.21% | 19.95 | 3 | 20.00 | 2 | 21.45 |
2015-12-01 | 2103 | 902762 | 650 | 18170079 | 19.60 | 20.30 | 19.60 | 20.20 | 0.25 | 1.25% | 20.20 | 117 | 20.25 | 14 | 21.72 |
2015-12-02 | 2103 | 1304814 | 800 | 26279035 | 20.20 | 20.45 | 19.95 | 20.20 | 0.00 | 0% | 20.20 | 18 | 20.25 | 2 | 21.72 |
2015-12-03 | 2103 | 1313806 | 887 | 26238570 | 20.20 | 20.20 | 19.90 | 20.00 | 0.20 | -0.99% | 20.00 | 17 | 20.10 | 61 | 21.51 |
2015-12-04 | 2103 | 877823 | 512 | 17506910 | 20.15 | 20.15 | 19.80 | 20.00 | 0.00 | 0% | 19.95 | 9 | 20.00 | 13 | 21.51 |
2015-12-07 | 2103 | 913677 | 512 | 18240079 | 20.00 | 20.15 | 19.85 | 19.90 | 0.10 | -0.5% | 19.90 | 25 | 19.95 | 27 | 21.40 |
2015-12-08 | 2103 | 2913895 | 1493 | 56289837 | 19.80 | 19.90 | 19.00 | 19.15 | 0.75 | -3.77% | 19.15 | 28 | 19.20 | 25 | 20.59 |
2015-12-09 | 2103 | 1312994 | 747 | 24817828 | 19.15 | 19.15 | 18.80 | 18.90 | 0.25 | -1.31% | 18.90 | 11 | 18.95 | 57 | 20.32 |
2015-12-10 | 2103 | 1789577 | 973 | 33163239 | 18.85 | 18.85 | 18.30 | 18.70 | 0.20 | -1.06% | 18.65 | 1 | 18.70 | 149 | 20.11 |
2015-12-11 | 2103 | 1004853 | 601 | 18717624 | 18.70 | 18.85 | 18.50 | 18.50 | 0.20 | -1.07% | 18.50 | 19 | 18.55 | 5 | 19.89 |
2015-12-14 | 2103 | 1832485 | 887 | 33787513 | 18.30 | 18.90 | 18.00 | 18.35 | 0.15 | -0.81% | 18.35 | 20 | 18.50 | 7 | 19.73 |
2015-12-15 | 2103 | 1506364 | 880 | 28738550 | 18.45 | 19.45 | 18.45 | 19.40 | 1.05 | 5.72% | 19.40 | 14 | 19.45 | 77 | 20.86 |
2015-12-16 | 2103 | 1174091 | 605 | 23004545 | 19.40 | 19.85 | 19.20 | 19.80 | 0.40 | 2.06% | 19.75 | 5 | 19.80 | 34 | 21.29 |
2015-12-17 | 2103 | 1306606 | 728 | 26083287 | 19.90 | 20.10 | 19.80 | 19.80 | 0.00 | 0% | 19.80 | 79 | 19.90 | 2 | 21.29 |
2015-12-18 | 2103 | 1089172 | 470 | 21708956 | 19.80 | 20.05 | 19.65 | 20.05 | 0.25 | 1.26% | 20.00 | 42 | 20.05 | 11 | 21.56 |
2015-12-21 | 2103 | 1616320 | 942 | 33139903 | 20.05 | 20.80 | 20.05 | 20.55 | 0.50 | 2.49% | 20.55 | 20 | 20.60 | 3 | 22.10 |
2015-12-22 | 2103 | 1219166 | 558 | 25271250 | 20.85 | 20.95 | 20.55 | 20.55 | 0.00 | 0% | 20.55 | 42 | 20.60 | 6 | 22.10 |
2015-12-23 | 2103 | 1137105 | 712 | 23646146 | 20.70 | 21.00 | 20.60 | 20.65 | 0.10 | 0.49% | 20.65 | 10 | 20.70 | 10 | 22.20 |
2015-12-24 | 2103 | 962164 | 506 | 19973270 | 20.95 | 20.95 | 20.65 | 20.70 | 0.05 | 0.24% | 20.65 | 23 | 20.70 | 2 | 22.26 |
2015-12-25 | 2103 | 805387 | 419 | 16636195 | 20.70 | 20.85 | 20.55 | 20.55 | 0.15 | -0.72% | 20.55 | 47 | 20.60 | 31 | 22.10 |
2015-12-28 | 2103 | 1156781 | 485 | 23855867 | 20.40 | 20.75 | 20.40 | 20.70 | 0.15 | 0.73% | 20.65 | 18 | 20.70 | 37 | 22.26 |
2015-12-29 | 2103 | 439780 | 317 | 9053081 | 20.70 | 20.75 | 20.50 | 20.55 | 0.15 | -0.72% | 20.50 | 39 | 20.55 | 19 | 22.10 |
2015-12-30 | 2103 | 716562 | 458 | 14615706 | 20.65 | 20.65 | 20.20 | 20.40 | 0.15 | -0.73% | 20.40 | 2 | 20.45 | 13 | 21.94 |
2015-12-31 | 2103 | 527616 | 270 | 10671635 | 20.40 | 20.40 | 20.05 | 20.20 | 0.20 | -0.98% | 20.20 | 32 | 20.25 | 20 | 21.72 |