技嘉(2376)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12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　37.45
0
0%		37.60
0.15
0.4%		37.60
0
0%		38.20
0.6
1.6%		37.35
-0.85
-2.23%		 　37.50
0.15
0.4%		37.85
0.35
0.93%		37.25
-0.6
-1.59%		37.45
0.2
0.54%		37.20
-0.25
-0.67%		 　37.20
0
0%		37.40
0.2
0.54%		38.15
0.75
2.01%		39.50
1.35
3.54%		39.15
-0.35
-0.89%		 　39.10
-0.05
-0.13%		39.00
-0.1
-0.26%		39.40
0.4
1.03%		38.85
-0.55
-1.4%		39.10
0.25
0.64%		 38.11
2 月　38.60
-0.5
-1.28%		39.10
0.5
1.3%		39.20
0.1
0.26%		39.05
-0.15
-0.38%		38.90
-0.15
-0.38%		 　39.30
0.4
1.03%		38.95
-0.35
-0.89%		38.80
-0.15
-0.39%		38.90
0.1
0.26%		39.50
0.6
1.54%		 　　　　　　　　　39.75
0.25
0.63%		39.80
0.05
0.13%		40.00
0.2
0.5%		 39.42
3 月　39.90
-0.1
-0.25%		39.70
-0.2
-0.5%		39.30
-0.4
-1.01%		39.30
0
0%		39.25
-0.05
-0.13%		 　39.60
0.35
0.89%		38.50
-1.1
-2.78%		38.15
-0.35
-0.91%		38.15
0
0%		38.50
0.35
0.92%		 　38.50
0
0%		38.65
0.15
0.39%		38.65
0
0%		38.95
0.3
0.78%		38.40
-0.55
-1.41%		 　38.60
0.2
0.52%		38.65
0.05
0.13%		38.55
-0.1
-0.26%		39.00
0.45
1.17%		39.10
0.1
0.26%		 　39.40
0.3
0.77%		38.80
-0.6
-1.52%		38.91
4 月38.20
-0.6
-1.55%		38.70
0.5
1.31%		 　　　38.40
-0.3
-0.78%		37.90
-0.5
-1.3%		37.50
-0.4
-1.06%		37.10
-0.4
-1.07%		 　37.60
0.5
1.35%		38.70
1.1
2.93%		38.40
-0.3
-0.78%		38.65
0.25
0.65%		38.70
0.05
0.13%		 　38.45
-0.25
-0.65%		37.55
-0.9
-2.34%		37.45
-0.1
-0.27%		37.50
0.05
0.13%		38.20
0.7
1.87%		 　38.20
0
0%		38.45
0.25
0.65%		37.55
-0.9
-2.34%		37.30
-0.25
-0.67%		 38.03
5 月　　　37.50
0.2
0.54%		37.50
0
0%		37.45
-0.05
-0.13%		37.00
-0.45
-1.2%		37.25
0.25
0.68%		 　36.65
-0.6
-1.61%		35.50
-1.15
-3.14%		35.80
0.3
0.85%		35.15
-0.65
-1.82%		35.70
0.55
1.56%		 　35.15
-0.55
-1.54%		35.80
0.65
1.85%		35.30
-0.5
-1.4%		34.90
-0.4
-1.13%		35.00
0.1
0.29%		 　35.05
0.05
0.14%		34.95
-0.1
-0.29%		34.30
-0.65
-1.86%		34.10
-0.2
-0.58%		34.40
0.3
0.88%		 35.6
6 月34.40
0
0%		34.15
-0.25
-0.73%		34.05
-0.1
-0.29%		33.35
-0.7
-2.06%		32.50
-0.85
-2.55%		 　32.40
-0.1
-0.31%		31.40
-1
-3.09%		31.10
-0.3
-0.96%		31.20
0.1
0.32%		31.05
-0.15
-0.48%		 　31.30
0.25
0.81%		31.35
0.05
0.16%		31.35
0
0%		32.75
1.4
4.47%		 　　32.50
-0.25
-0.76%		32.85
0.35
1.08%		32.45
-0.4
-1.22%		31.95
-0.5
-1.54%		31.70
-0.25
-0.78%		 　31.20
-0.5
-1.58%		31.30
0.1
0.32%		 32.13
7 月31.70
0.4
1.28%		32.15
0.45
1.42%		31.85
-0.3
-0.93%		 　31.75
-0.1
-0.31%		31.85
0.1
0.31%		30.80
-1.05
-3.3%		30.90
0.1
0.32%		 　　30.60
-0.3
-0.97%		30.20
-0.4
-1.31%		30.00
-0.2
-0.66%		29.60
-0.4
-1.33%		29.60
0
0%		 　27.05
-2.55
-8.61%		26.45
-0.6
-2.22%		25.40
-1.05
-3.97%		25.45
0.05
0.2%		25.00
-0.45
-1.77%		 　24.70
-0.3
-1.2%		24.80
0.1
0.4%		25.10
0.3
1.21%		24.95
-0.15
-0.6%		25.10
0.15
0.6%		28.43
8 月 　25.50
0.4
1.59%		24.80
-0.7
-2.75%		24.35
-0.45
-1.81%		24.80
0.45
1.85%		25.10
0.3
1.21%		 　26.90
1.8
7.17%		27.30
0.4
1.49%		27.30
0
0%		27.30
0
0%		27.15
-0.15
-0.55%		 　26.80
-0.35
-1.29%		26.60
-0.2
-0.75%		25.70
-0.9
-3.38%		26.40
0.7
2.72%		26.15
-0.25
-0.95%		 　24.75
-1.4
-5.35%		25.00
0.25
1.01%		27.00
2
8%		26.85
-0.15
-0.56%		27.90
1.05
3.91%		 27.55
-0.35
-1.25%		26.31
9 月27.55
0
0%		27.90
0.35
1.27%		27.90
0
0%		27.45
-0.45
-1.61%		 　28.30
0.85
3.1%		29.05
0.75
2.65%		29.80
0.75
2.58%		29.80
0
0%		29.80
0
0%		 　29.60
-0.2
-0.67%		29.50
-0.1
-0.34%		29.95
0.45
1.53%		31.00
1.05
3.51%		31.40
0.4
1.29%		 　30.85
-0.55
-1.75%		31.00
0.15
0.49%		30.25
-0.75
-2.42%		31.20
0.95
3.14%		30.65
-0.55
-1.76%		 　　　31.20
0.55
1.79%		 29.84
10 月32.00
0.8
2.56%		31.85
-0.15
-0.47%		 　32.00
0.15
0.47%		32.20
0.2
0.63%		31.95
-0.25
-0.78%		31.90
-0.05
-0.16%		 　　32.65
0.75
2.35%		32.85
0.2
0.61%		33.00
0.15
0.46%		33.00
0
0%		32.25
-0.75
-2.27%		 　32.00
-0.25
-0.78%		33.40
1.4
4.38%		33.10
-0.3
-0.9%		33.25
0.15
0.45%		33.35
0.1
0.3%		 　33.40
0.05
0.15%		34.00
0.6
1.8%		34.45
0.45
1.32%		33.80
-0.65
-1.89%		34.00
0.2
0.59%		 32.88
11 月　34.30
0.3
0.88%		34.50
0.2
0.58%		34.65
0.15
0.43%		34.25
-0.4
-1.15%		33.40
-0.85
-2.48%		 　32.05
-1.35
-4.04%		32.75
0.7
2.18%		31.90
-0.85
-2.6%		31.40
-0.5
-1.57%		32.30
0.9
2.87%		 　33.00
0.7
2.17%		34.45
1.45
4.39%		34.20
-0.25
-0.73%		34.65
0.45
1.32%		35.40
0.75
2.16%		 　34.90
-0.5
-1.41%		34.70
-0.2
-0.57%		34.70
0
0%		34.65
-0.05
-0.14%		34.50
-0.15
-0.43%		 　35.30
0.8
2.32%		 33.96
12 月35.65
0.35
0.99%		36.20
0.55
1.54%		35.85
-0.35
-0.97%		36.75
0.9
2.51%		 　37.00
0.25
0.68%		36.80
-0.2
-0.54%		35.95
-0.85
-2.31%		36.85
0.9
2.5%		35.40
-1.45
-3.93%		 　36.10
0.7
1.98%		35.90
-0.2
-0.55%		37.35
1.45
4.04%		38.25
0.9
2.41%		38.65
0.4
1.05%		 　38.10
-0.55
-1.42%		37.70
-0.4
-1.05%		37.50
-0.2
-0.53%		36.90
-0.6
-1.6%		36.80
-0.1
-0.27%		 　36.75
-0.05
-0.14%		36.90
0.15
0.41%		36.60
-0.3
-0.81%		36.45
-0.15
-0.41%		36.83

說明:最高漲幅:8%最低跌幅:-8.61% 最高價:40.00最低價:24.35平均價:34.05,灰色底表示週末,漲134天(61.8)元,跌144天(-64.05)元,平盤25天
8%=1,7%=2,4%=7,3%=12,2%=25,1%=56,0%=56,-0%=2,-1%=2,-2%=4,-3%=8,-4%=30,-5%=32,-6%=66,

明細

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 2376 1519331 765 56330587 37.00 37.45 36.80 37.45 0.45 0% 37.40 35 37.45 9 10.20
2015-01-06 2376 3735736 1640 139854180 37.30 37.65 37.00 37.60 0.15 0.4% 37.55 2 37.60 39 10.25
2015-01-07 2376 3341982 1656 125914369 37.70 37.90 37.25 37.60 0.00 0% 37.60 33 37.65 10 10.25
2015-01-08 2376 2768716 1266 105224441 37.80 38.30 37.70 38.20 0.60 1.6% 38.20 44 38.25 63 10.41
2015-01-09 2376 3265750 1497 122748257 38.05 38.05 37.20 37.35 0.85 -2.23% 37.35 3 37.40 6 10.18
2015-01-12 2376 1368781 704 51361665 37.25 37.85 37.15 37.50 0.15 0.4% 37.50 24 37.55 15 10.22
2015-01-13 2376 2232364 1181 83811764 37.30 37.85 37.30 37.85 0.35 0.93% 37.75 10 37.85 22 10.31
2015-01-14 2376 1893162 1035 70518380 37.70 37.70 37.05 37.25 0.60 -1.59% 37.20 40 37.25 8 10.15
2015-01-15 2376 2197498 1208 82015545 37.60 37.60 37.05 37.45 0.20 0.54% 37.45 38 37.50 12 10.20
2015-01-16 2376 1736787 874 64946902 37.45 37.55 37.20 37.20 0.25 -0.67% 37.20 246 37.25 7 10.14
2015-01-19 2376 1299383 738 48577306 37.50 37.65 37.15 37.20 0.00 0% 37.20 37 37.30 3 10.14
2015-01-20 2376 600756 363 22457057 37.20 37.50 37.20 37.40 0.20 0.54% 37.35 67 37.40 2 10.19
2015-01-21 2376 3369374 1571 127998359 37.45 38.15 37.40 38.15 0.75 2.01% 38.10 96 38.15 88 10.40
2015-01-22 2376 6187430 2496 242285356 38.25 39.65 38.20 39.50 1.35 3.54% 39.45 1 39.50 80 10.76
2015-01-23 2376 3833200 1855 150941306 40.00 40.05 39.05 39.15 0.35 -0.89% 39.15 3 39.20 27 10.67
2015-01-26 2376 2586520 1307 101314070 39.05 39.55 38.85 39.10 0.05 -0.13% 39.05 2 39.10 6 10.65
2015-01-27 2376 3052600 1184 119099070 39.30 39.30 38.85 39.00 0.10 -0.26% 38.95 1 39.00 100 10.63
2015-01-28 2376 3282641 1375 129623436 38.90 39.85 38.90 39.40 0.40 1.03% 39.40 55 39.45 3 10.74
2015-01-29 2376 1895693 1151 73971806 39.40 39.40 38.80 38.85 0.55 -1.4% 38.80 65 38.85 8 10.59
2015-01-30 2376 1918403 892 75159878 39.10 39.50 39.00 39.10 0.25 0.64% 39.10 662 39.15 12 10.65
2015-02-02 2376 2231553 1111 86644081 38.80 39.05 38.60 38.60 0.50 -1.28% 38.60 18 38.70 1 10.52
2015-02-03 2376 2759331 1278 107742576 38.70 39.20 38.70 39.10 0.50 1.3% 39.10 19 39.15 25 10.65
2015-02-04 2376 2609766 821 102481324 39.50 39.50 39.15 39.20 0.10 0.26% 39.20 281 39.25 32 10.68
2015-02-05 2376 2093796 1047 82326297 39.50 39.50 39.05 39.05 0.15 -0.38% 39.05 11 39.10 10 10.64
2015-02-06 2376 4291422 1669 168828758 39.20 39.75 38.90 38.90 0.15 -0.38% 38.90 16 39.00 554 10.60
2015-02-09 2376 3369624 1389 132531194 39.20 39.55 39.00 39.30 0.40 1.03% 39.25 2 39.30 83 10.71
2015-02-10 2376 3025320 1282 118543313 39.50 39.50 38.90 38.95 0.35 -0.89% 38.95 14 39.00 316 10.61
2015-02-11 2376 2366884 954 92044272 38.60 39.15 38.60 38.80 0.15 -0.39% 38.75 65 38.80 39 10.57
2015-02-12 2376 1890530 879 73352754 38.70 39.00 38.70 38.90 0.10 0.26% 38.90 5 38.95 28 10.60
2015-02-13 2376 4473305 2055 176092933 39.05 39.60 38.95 39.50 0.60 1.54% 39.45 4 39.50 8 10.76
2015-02-24 2376 2347435 1287 93160141 40.00 40.00 39.45 39.75 0.25 0.63% 39.70 3 39.75 19 10.83
2015-02-25 2376 1702741 1015 67692135 39.80 39.85 39.65 39.80 0.05 0.13% 39.80 9 39.85 29 10.84
2015-02-26 2376 3078160 1564 123938522 39.85 40.65 39.80 40.00 0.20 0.5% 40.00 39 40.15 6 10.90
2015-03-02 2376 1238308 829 49534467 40.00 40.35 39.80 39.90 0.10 -0.25% 39.90 36 39.95 4 10.87
2015-03-03 2376 1415726 723 56250617 40.00 40.20 39.60 39.70 0.20 -0.5% 39.65 12 39.70 274 10.82
2015-03-04 2376 1966086 1023 77326721 39.65 39.65 39.25 39.30 0.40 -1.01% 39.25 51 39.30 650 10.71
2015-03-05 2376 1183574 579 46541337 39.60 39.60 39.25 39.30 0.00 0% 39.25 94 39.30 36 10.71
2015-03-06 2376 1042253 633 40984127 39.35 39.55 39.20 39.25 0.05 -0.13% 39.25 54 39.30 142 10.69
2015-03-09 2376 648208 452 25582085 39.20 39.60 39.05 39.60 0.35 0.89% 39.55 17 39.60 29 10.79
2015-03-10 2376 2921959 1737 113105354 39.10 39.30 38.40 38.50 1.10 -2.78% 38.45 20 38.50 23 10.49
2015-03-11 2376 2162397 1055 82416409 38.20 38.50 37.75 38.15 0.35 -0.91% 38.10 17 38.15 24 10.40
2015-03-12 2376 1808992 1024 69253985 38.10 38.50 37.95 38.15 0.00 0% 38.15 17 38.20 10 10.40
2015-03-13 2376 1261529 767 48336758 38.15 38.50 38.00 38.50 0.35 0.92% 38.45 7 38.50 37 10.49
2015-03-16 2376 2294463 1409 88402969 38.50 38.70 38.40 38.50 0.00 0% 38.45 33 38.50 6 10.49
2015-03-17 2376 1437158 1048 55615184 38.80 38.90 38.50 38.65 0.15 0.39% 38.65 1 38.70 10 10.53
2015-03-18 2376 1306710 784 50509540 38.65 38.75 38.40 38.65 0.00 0% 38.65 156 38.70 1 10.53
2015-03-19 2376 2312318 982 90007238 38.65 39.15 38.65 38.95 0.30 0.78% 38.90 71 38.95 7 10.61
2015-03-20 2376 3923065 2059 150933836 39.05 39.05 38.15 38.40 0.55 -1.41% 38.40 75 38.45 23 10.46
2015-03-23 2376 1693337 1028 65243400 38.40 38.65 38.40 38.60 0.20 0.52% 38.55 12 38.60 35 10.13
2015-03-24 2376 1223935 920 47215691 38.60 38.70 38.45 38.65 0.05 0.13% 38.60 17 38.65 3 10.14
2015-03-25 2376 1904187 1062 73526117 38.85 38.85 38.40 38.55 0.10 -0.26% 38.55 119 38.65 3 10.12
2015-03-26 2376 2042515 1411 79272835 38.45 39.05 38.40 39.00 0.45 1.17% 39.00 6 39.05 41 10.24
2015-03-27 2376 1560345 991 60837805 38.95 39.10 38.70 39.10 0.10 0.26% 39.05 9 39.10 5 10.26
2015-03-30 2376 1623805 1069 63815486 39.30 39.45 39.00 39.40 0.30 0.77% 39.35 3 39.40 28 10.34
2015-03-31 2376 2427923 1373 94881323 39.60 39.60 38.80 38.80 0.60 -1.52% 38.75 55 38.85 1 10.18
2015-04-01 2376 2797314 1672 107417910 38.80 38.80 38.20 38.20 0.60 -1.55% 38.20 60 38.25 1 10.03
2015-04-02 2376 2442152 987 93723277 38.05 38.85 38.05 38.70 0.50 1.31% 38.60 12 38.70 1 10.16
2015-04-07 2376 1842895 1083 70815092 38.70 38.80 38.20 38.40 0.30 -0.78% 38.35 46 38.40 150 10.08
2015-04-08 2376 2824542 1549 107729252 38.60 38.80 37.85 37.90 0.50 -1.3% 37.90 51 37.95 40 9.95
2015-04-09 2376 1722238 916 65055052 37.90 38.20 37.35 37.50 0.40 -1.06% 37.50 24 37.55 28 9.84
2015-04-10 2376 2337867 1558 86847967 37.80 37.85 36.90 37.10 0.40 -1.07% 37.05 12 37.10 6 9.74
2015-04-13 2376 1032972 764 38772380 37.15 37.70 37.15 37.60 0.50 1.35% 37.55 81 37.60 6 9.87
2015-04-14 2376 1743292 1108 66814039 37.60 38.70 37.60 38.70 1.10 2.93% 38.40 21 38.70 24 10.16
2015-04-15 2376 1849727 1220 71245577 38.90 38.90 38.30 38.40 0.30 -0.78% 38.40 11 38.50 3 10.08
2015-04-16 2376 2305921 1209 88888754 38.80 38.80 38.40 38.65 0.25 0.65% 38.60 1 38.65 9 10.14
2015-04-17 2376 818857 506 31562832 38.65 38.70 38.40 38.70 0.05 0.13% 38.65 1 38.70 59 10.16
2015-04-20 2376 1256853 910 48341308 38.65 38.65 38.35 38.45 0.25 -0.65% 38.35 32 38.45 535 10.09
2015-04-21 2376 1495496 918 56600031 38.35 38.65 37.45 37.55 0.90 -2.34% 37.55 47 37.60 2 9.86
2015-04-22 2376 1465548 739 54949242 37.50 37.70 37.30 37.45 0.10 -0.27% 37.45 38 37.50 161 9.83
2015-04-23 2376 1151216 563 43232996 37.55 37.85 37.40 37.50 0.05 0.13% 37.45 58 37.50 247 9.84
2015-04-24 2376 2177668 1476 83096213 37.80 38.40 37.80 38.20 0.70 1.87% 38.20 4 38.30 458 10.03
2015-04-27 2376 1681017 1077 64250785 38.20 38.50 38.10 38.20 0.00 0% 38.15 29 38.20 72 10.03
2015-04-28 2376 690764 482 26450217 38.50 38.50 38.20 38.45 0.25 0.65% 38.40 3 38.45 8 10.09
2015-04-29 2376 1176277 612 44598592 38.45 38.45 37.55 37.55 0.90 -2.34% 37.55 26 37.90 1 9.86
2015-04-30 2376 1068444 617 40281824 37.90 38.15 37.30 37.30 0.25 -0.67% 37.30 35 37.95 2 9.79
2015-05-04 2376 684691 406 25699206 37.40 37.65 37.40 37.50 0.20 0.54% 37.50 37 37.55 1 9.84
2015-05-05 2376 571147 423 21352909 37.65 37.70 37.25 37.50 0.00 0% 37.45 1 37.50 50 9.84
2015-05-06 2376 1317572 1009 49059665 37.10 37.45 37.10 37.45 0.05 -0.13% 37.35 1 37.45 21 9.83
2015-05-07 2376 933087 651 34636593 37.45 37.45 37.00 37.00 0.45 -1.2% 37.00 87 37.10 3 9.71
2015-05-08 2376 1006497 602 37328534 37.05 37.25 37.00 37.25 0.25 0.68% 37.25 13 37.30 6 9.78
2015-05-11 2376 1306661 774 48048811 37.25 37.60 36.50 36.65 0.60 -1.61% 36.55 1 36.65 4 9.62
2015-05-12 2376 2523390 1435 89509653 36.35 36.50 34.70 35.50 1.15 -3.14% 35.50 9 35.55 6 9.32
2015-05-13 2376 982415 695 35110469 35.50 35.90 35.45 35.80 0.30 0.85% 35.75 26 35.80 11 9.40
2015-05-14 2376 1932195 1243 68171645 35.80 36.20 35.05 35.15 0.65 -1.82% 35.15 6 35.20 3 9.23
2015-05-15 2376 995840 637 35302693 35.15 35.70 35.15 35.70 0.55 1.56% 35.65 1 35.70 53 9.37
2015-05-18 2376 1381863 799 48349821 35.00 35.25 34.60 35.15 0.55 -1.54% 35.10 13 35.15 7 10.56
2015-05-19 2376 1131275 850 40194067 35.15 35.80 35.15 35.80 0.65 1.85% 35.65 27 35.80 40 10.75
2015-05-20 2376 2476788 1532 86764653 35.60 35.60 34.80 35.30 0.50 -1.4% 35.30 41 35.35 4 10.60
2015-05-21 2376 960549 793 33579865 35.00 35.10 34.80 34.90 0.40 -1.13% 34.90 33 34.95 5 10.48
2015-05-22 2376 987391 625 34414885 34.90 35.10 34.70 35.00 0.10 0.29% 34.90 11 35.00 17 10.51
2015-05-25 2376 657165 420 22952275 35.00 35.05 34.80 35.05 0.05 0.14% 34.95 29 35.05 3 10.53
2015-05-26 2376 594140 355 20784235 34.90 35.20 34.85 34.95 0.10 -0.29% 34.95 3 35.00 3 10.50
2015-05-27 2376 2434163 1573 83644505 34.95 34.95 34.20 34.30 0.65 -1.86% 34.30 62 34.35 51 10.30
2015-05-28 2376 2575464 1504 87662417 34.35 34.35 33.80 34.10 0.20 -0.58% 34.10 4 34.15 20 10.24
2015-05-29 2376 1871011 976 64163480 34.10 34.60 34.00 34.40 0.30 0.88% 34.40 22 34.45 6 10.33
2015-06-01 2376 800505 605 27529420 34.40 34.65 34.10 34.40 0.00 0% 34.40 24 34.45 13 10.33
2015-06-02 2376 1879214 1100 64165936 34.70 34.70 34.00 34.15 0.25 -0.73% 34.10 12 34.15 12 10.26
2015-06-03 2376 1774125 1240 60342558 34.15 34.20 33.95 34.05 0.10 -0.29% 34.00 10 34.05 53 10.23
2015-06-04 2376 2566558 1538 85818640 34.00 34.05 33.05 33.35 0.70 -2.06% 33.30 9 33.35 41 10.02
2015-06-05 2376 1898699 996 62072286 33.00 33.25 32.40 32.50 0.85 -2.55% 32.50 158 32.55 37 9.76
2015-06-08 2376 1767366 962 56979743 32.50 32.80 32.00 32.40 0.10 -0.31% 32.25 12 32.40 17 9.73
2015-06-09 2376 3362202 1318 105699564 32.10 32.40 30.90 31.40 1.00 -3.09% 31.40 16 31.45 10 9.43
2015-06-10 2376 2746239 1486 85776428 31.85 31.85 30.95 31.10 0.30 -0.96% 31.10 2 31.15 2 9.34
2015-06-11 2376 1544879 838 48022260 31.30 31.65 30.85 31.20 0.10 0.32% 31.10 5 31.20 4 9.37
2015-06-12 2376 976254 559 30377530 31.00 31.20 31.00 31.05 0.15 -0.48% 31.05 180 31.10 10 9.32
2015-06-15 2376 1022884 693 31956002 31.05 31.45 31.00 31.30 0.25 0.81% 31.30 18 31.35 11 9.40
2015-06-16 2376 778763 534 24312944 31.30 31.35 31.05 31.35 0.05 0.16% 31.30 6 31.35 7 9.41
2015-06-17 2376 1723065 1274 53786339 31.25 31.45 31.00 31.35 0.00 0% 31.35 3 31.40 23 9.41
2015-06-18 2376 1913230 1256 61670117 31.45 32.75 31.45 32.75 1.40 4.47% 32.70 53 32.75 28 9.83
2015-06-22 2376 2286321 1404 74705045 33.00 33.15 32.30 32.50 0.25 -0.76% 32.50 3 32.55 4 9.76
2015-06-23 2376 1761647 1099 57901105 32.60 33.10 32.60 32.85 0.35 1.08% 32.80 1 32.85 35 9.86
2015-06-24 2376 2575302 1658 83748977 32.85 33.00 32.20 32.45 0.40 -1.22% 32.35 4 32.45 8 9.74
2015-06-25 2376 2096138 1301 67190366 32.45 32.60 31.75 31.95 0.50 -1.54% 31.95 61 32.00 6 9.59
2015-06-26 2376 1522792 1040 48220962 32.00 32.20 31.50 31.70 0.25 -0.78% 31.70 3 31.75 7 9.52
2015-06-29 2376 1782347 1130 55592993 31.05 31.45 31.05 31.20 0.50 -1.58% 31.20 18 31.25 11 9.37
2015-06-30 2376 2241354 1086 70199981 31.25 31.50 31.20 31.30 0.10 0.32% 31.30 9 31.40 5 9.40
2015-07-01 2376 1073373 691 33765012 31.55 31.70 31.25 31.70 0.40 1.28% 31.70 2 31.75 51 9.52
2015-07-02 2376 1642929 1159 52626652 31.70 32.25 31.60 32.15 0.45 1.42% 32.10 2 32.15 34 9.65
2015-07-03 2376 1445601 1006 45758982 32.00 32.05 31.30 31.85 0.30 -0.93% 31.85 29 31.90 38 9.56
2015-07-06 2376 1067621 483 33755013 31.80 31.95 31.40 31.75 0.10 -0.31% 31.70 1 31.75 8 9.53
2015-07-07 2376 757348 442 24081436 31.90 31.95 31.50 31.85 0.10 0.31% 31.75 2 31.85 7 9.56
2015-07-08 2376 3403789 1761 105099971 31.60 31.65 30.30 30.80 1.05 -3.3% 30.70 110 30.80 13 9.25
2015-07-09 2376 1750576 1015 53207020 30.35 30.95 29.80 30.90 0.10 0.32% 30.80 1 30.90 9 9.28
2015-07-13 2376 3970444 1966 120851131 30.50 30.90 30.15 30.60 0.30 -0.97% 30.50 190 30.60 9 9.19
2015-07-14 2376 5301793 3128 159782183 30.65 30.65 29.85 30.20 0.40 -1.31% 30.20 51 30.25 30 9.07
2015-07-15 2376 2278772 1394 68284402 30.30 30.35 29.80 30.00 0.20 -0.66% 29.95 106 30.00 24 9.01
2015-07-16 2376 5484294 2734 161795604 30.10 30.20 29.20 29.60 0.40 -1.33% 29.60 14 29.65 23 8.89
2015-07-17 2376 6577114 2364 194540228 29.60 29.80 29.45 29.60 0.00 0% 29.55 112 29.60 150 8.89
2015-07-20 2376 5013532 2143 135015885 27.00 27.10 26.75 27.05 0.00 -8.61% 27.00 102 27.05 3 8.12
2015-07-21 2376 2398359 1171 64090861 27.05 27.05 26.40 26.45 0.60 -2.22% 26.45 27 26.50 43 7.94
2015-07-22 2376 5402208 2493 139063081 26.40 26.40 25.20 25.40 1.05 -3.97% 25.35 37 25.40 10 7.63
2015-07-23 2376 2041402 1091 51946233 25.40 25.55 25.25 25.45 0.05 0.2% 25.45 108 25.55 16 7.64
2015-07-24 2376 1810382 944 45350286 25.40 25.45 24.75 25.00 0.45 -1.77% 25.00 67 25.05 8 7.51
2015-07-27 2376 2229899 955 55286537 24.95 25.10 24.55 24.70 0.30 -1.2% 24.60 85 24.70 25 7.42
2015-07-28 2376 2227168 1131 55125238 24.70 25.00 24.45 24.80 0.10 0.4% 24.80 36 24.95 6 7.45
2015-07-29 2376 1298000 909 32383700 24.85 25.45 24.70 25.10 0.30 1.21% 25.10 9 25.15 2 7.54
2015-07-30 2376 1874426 1184 46944000 24.95 25.25 24.90 24.95 0.15 -0.6% 24.95 57 25.00 1 7.49
2015-07-31 2376 2355033 1290 59285230 25.15 25.35 24.95 25.10 0.15 0.6% 25.10 237 25.20 1 7.54
2015-08-03 2376 2348603 1444 59786625 25.90 25.90 25.15 25.50 0.40 1.59% 25.50 285 25.55 1 7.66
2015-08-04 2376 2506664 1649 63384496 25.70 25.75 24.80 24.80 0.70 -2.75% 24.80 138 25.00 3 7.45
2015-08-05 2376 3480501 1941 85280369 25.05 25.05 24.20 24.35 0.45 -1.81% 24.35 158 24.45 1 7.31
2015-08-06 2376 2950916 1800 72844561 24.40 24.90 24.40 24.80 0.45 1.85% 24.70 16 24.80 20 7.45
2015-08-07 2376 833975 564 20736370 24.70 25.10 24.50 25.10 0.30 1.21% 25.00 2 25.10 34 7.54
2015-08-10 2376 2691354 1471 70562817 25.10 27.20 25.10 26.90 1.80 7.17% 26.85 6 26.95 23 8.08
2015-08-11 2376 5003491 2167 137446950 27.20 28.10 27.15 27.30 0.40 1.49% 27.30 7 27.35 12 8.20
2015-08-12 2376 1978947 872 53462301 27.25 27.35 26.75 27.30 0.00 0% 27.25 6 27.30 72 8.20
2015-08-13 2376 1614640 811 44185368 27.30 27.70 27.20 27.30 0.00 0% 27.30 11 27.35 2 8.20
2015-08-14 2376 677244 347 18438457 27.25 27.35 27.15 27.15 0.15 -0.55% 27.15 38 27.25 1 8.15
2015-08-17 2376 1249125 640 33547445 27.15 27.15 26.50 26.80 0.35 -1.29% 26.80 47 26.90 12 8.62
2015-08-18 2376 1161416 587 31209556 27.00 27.15 26.60 26.60 0.20 -0.75% 26.60 43 26.70 18 8.55
2015-08-19 2376 1611861 1007 41935575 26.50 26.80 25.70 25.70 0.90 -3.38% 25.70 6 25.75 3 8.26
2015-08-20 2376 1343424 928 35081877 25.70 26.45 25.65 26.40 0.70 2.72% 26.30 51 26.40 1 8.49
2015-08-21 2376 3045394 1781 79955007 26.00 26.80 25.85 26.15 0.25 -0.95% 26.10 2 26.15 6 8.41
2015-08-24 2376 5871650 2203 141940550 25.80 25.80 23.55 24.75 1.40 -5.35% 24.70 1 24.75 26 7.96
2015-08-25 2376 2047233 1286 51150925 24.30 25.45 24.15 25.00 0.25 1.01% 25.00 24 25.10 1 8.04
2015-08-26 2376 2844305 1840 74775337 25.00 27.15 24.75 27.00 2.00 8% 26.90 6 27.00 2 8.68
2015-08-27 2376 2238226 1238 60753684 27.40 27.45 26.85 26.85 0.15 -0.56% 26.80 69 26.95 4 8.63
2015-08-28 2376 3522851 1948 97899435 27.20 28.15 27.20 27.90 1.05 3.91% 27.85 4 27.90 21 8.97
2015-08-31 2376 1597897 795 43823246 27.90 27.90 27.05 27.55 0.35 -1.25% 27.40 1 27.55 30 8.86
2015-09-01 2376 1219466 711 33378256 27.10 27.65 27.05 27.55 0.00 0% 27.55 98 27.60 27 8.86
2015-09-02 2376 1307728 798 36188855 27.25 28.00 27.20 27.90 0.35 1.27% 27.85 6 27.90 8 8.97
2015-09-03 2376 1613694 821 45073110 27.90 28.30 27.55 27.90 0.00 0% 27.90 35 28.00 1 8.97
2015-09-04 2376 2095200 1086 58695537 27.90 28.60 27.30 27.45 0.45 -1.61% 27.45 3 27.50 2 8.83
2015-09-07 2376 1726347 968 48375516 27.45 28.30 27.45 28.30 0.85 3.1% 28.25 81 28.30 38 9.10
2015-09-08 2376 3180872 1612 91923448 28.80 29.30 28.40 29.05 0.75 2.65% 29.05 1 29.10 14 9.34
2015-09-09 2376 3901225 1953 115172500 29.65 30.10 29.15 29.80 0.75 2.58% 29.75 3 29.80 64 9.58
2015-09-10 2376 1567991 873 46578122 29.70 29.85 29.45 29.80 0.00 0% 29.80 19 29.85 24 9.58
2015-09-11 2376 1418198 806 42316424 29.80 30.05 29.65 29.80 0.00 0% 29.75 7 29.80 18 9.58
2015-09-14 2376 949371 669 28156792 29.90 29.90 29.50 29.60 0.20 -0.67% 29.55 2 29.60 8 9.52
2015-09-15 2376 1155743 828 34188751 29.80 29.80 29.35 29.50 0.10 -0.34% 29.50 1 29.55 21 9.49
2015-09-16 2376 1744177 1029 52180669 29.70 30.15 29.60 29.95 0.45 1.53% 29.85 1 29.95 4 9.63
2015-09-17 2376 5028884 2476 154778804 30.00 31.45 29.95 31.00 1.05 3.51% 31.00 12 31.05 24 9.97
2015-09-18 2376 2928308 1617 91996900 31.20 31.60 31.05 31.40 0.40 1.29% 31.35 33 31.40 39 10.10
2015-09-21 2376 1890460 1111 57713730 31.15 31.15 29.60 30.85 0.55 -1.75% 30.80 1 30.85 6 9.92
2015-09-22 2376 835567 550 25824977 30.95 31.00 30.70 31.00 0.15 0.49% 30.90 3 31.00 436 9.97
2015-09-23 2376 948803 565 28800726 30.80 30.80 30.00 30.25 0.75 -2.42% 30.25 19 30.45 3 9.73
2015-09-24 2376 2777902 1503 85805750 30.45 31.25 30.20 31.20 0.95 3.14% 31.10 2 31.20 14 10.03
2015-09-25 2376 1650405 972 51133037 31.45 31.60 30.65 30.65 0.55 -1.76% 30.65 57 30.75 3 9.86
2015-09-30 2376 2164899 1118 66998443 30.45 31.20 30.45 31.20 0.55 1.79% 31.20 95 31.25 33 10.03
2015-10-01 2376 2187450 1145 69136600 31.40 32.00 31.00 32.00 0.80 2.56% 31.60 1 32.00 14 10.29
2015-10-02 2376 1880750 1222 59899279 32.00 32.20 31.50 31.85 0.15 -0.47% 31.85 17 31.90 12 10.24
2015-10-05 2376 1632382 1003 51847759 32.15 32.40 31.15 32.00 0.15 0.47% 31.90 3 32.00 84 10.29
2015-10-06 2376 1774882 1070 57034474 32.20 32.30 31.80 32.20 0.20 0.63% 32.00 2 32.20 80 10.35
2015-10-07 2376 908297 623 29099836 32.35 32.35 31.85 31.95 0.25 -0.78% 31.95 24 32.00 6 10.27
2015-10-08 2376 1572315 1019 50203196 32.20 32.20 31.60 31.90 0.05 -0.16% 31.90 6 31.95 4 10.26
2015-10-12 2376 2392686 1726 77695070 32.00 32.65 32.00 32.65 0.75 2.35% 32.60 1 32.65 90 10.50
2015-10-13 2376 1952316 1371 63956060 32.70 32.85 32.65 32.85 0.20 0.61% 32.85 5 32.90 72 10.56
2015-10-14 2376 1961393 1161 64543452 32.85 33.00 32.75 33.00 0.15 0.46% 32.90 2 33.00 219 10.61
2015-10-15 2376 1675406 1252 55267080 33.15 33.20 32.75 33.00 0.00 0% 32.95 2 33.00 30 10.61
2015-10-16 2376 2477609 1178 80665986 33.10 33.15 32.25 32.25 0.75 -2.27% 32.25 120 32.30 220 10.37
2015-10-19 2376 1831891 1114 58548470 32.30 32.55 31.55 32.00 0.25 -0.78% 31.95 6 32.00 304 10.29
2015-10-20 2376 3872108 2116 128026841 32.15 33.60 32.15 33.40 1.40 4.38% 33.30 12 33.40 126 10.74
2015-10-21 2376 2073630 1363 68226503 33.50 33.55 32.55 33.10 0.30 -0.9% 33.00 2 33.10 14 10.64
2015-10-22 2376 1135781 906 37660686 33.10 33.25 33.00 33.25 0.15 0.45% 33.10 4 33.25 54 10.69
2015-10-23 2376 2675307 1541 89668703 33.45 33.80 33.35 33.35 0.10 0.3% 33.35 113 33.50 7 10.72
2015-10-26 2376 1171945 888 39242312 33.70 33.70 33.30 33.40 0.05 0.15% 33.40 9 33.45 99 10.74
2015-10-27 2376 2516138 1645 85333020 33.65 34.00 33.50 34.00 0.60 1.8% 33.95 7 34.00 65 10.93
2015-10-28 2376 2438898 1633 84466527 34.25 35.00 34.10 34.45 0.45 1.32% 34.40 5 34.45 34 11.08
2015-10-29 2376 1255057 853 42796673 34.50 34.55 33.80 33.80 0.65 -1.89% 33.80 69 33.90 6 10.87
2015-10-30 2376 1111345 771 37734821 33.80 34.35 33.45 34.00 0.20 0.59% 33.95 61 34.00 33 10.93
2015-11-02 2376 1003724 796 34497058 34.00 34.60 33.65 34.30 0.30 0.88% 34.30 4 34.40 1 11.03
2015-11-03 2376 1370441 1066 47457681 34.50 34.85 34.30 34.50 0.20 0.58% 34.50 3 34.55 6 11.09
2015-11-04 2376 903078 629 31273736 34.80 34.80 34.40 34.65 0.15 0.43% 34.45 42 34.65 28 11.14
2015-11-05 2376 935033 676 32183728 34.80 34.80 34.20 34.25 0.40 -1.15% 34.25 10 34.40 3 11.01
2015-11-06 2376 1905339 1253 64305720 34.20 34.50 33.10 33.40 0.85 -2.48% 33.40 10 33.50 33 10.74
2015-11-09 2376 2177658 1199 70804314 33.30 33.40 32.05 32.05 1.35 -4.04% 32.05 62 32.35 3 10.31
2015-11-10 2376 1173965 799 38005906 31.95 32.90 31.75 32.75 0.70 2.18% 32.70 3 32.75 4 10.53
2015-11-11 2376 1254878 811 40379465 32.55 32.55 31.90 31.90 0.85 -2.6% 31.90 35 32.00 7 10.26
2015-11-12 2376 902262 537 28499296 31.80 32.10 31.30 31.40 0.50 -1.57% 31.40 43 31.45 11 10.10
2015-11-13 2376 1298428 869 41706271 31.40 32.45 31.20 32.30 0.90 2.87% 32.10 40 32.30 4 9.70
2015-11-16 2376 1353354 954 44287186 31.70 33.15 31.70 33.00 0.70 2.17% 32.95 22 33.00 83 9.91
2015-11-17 2376 2566340 1677 87200506 33.45 34.50 33.05 34.45 1.45 4.39% 34.35 5 34.45 30 10.35
2015-11-18 2376 2063730 1497 70689620 34.45 34.65 33.95 34.20 0.25 -0.73% 34.10 3 34.20 15 10.27
2015-11-19 2376 1962069 1274 67814828 34.50 34.90 34.15 34.65 0.45 1.32% 34.60 2 34.65 81 10.41
2015-11-20 2376 4243846 2116 150642337 34.75 36.10 34.65 35.40 0.75 2.16% 35.40 20 35.50 10 10.63
2015-11-23 2376 1949112 1167 68612196 35.65 35.70 34.70 34.90 0.50 -1.41% 34.90 61 35.00 1 10.48
2015-11-24 2376 3093967 1597 119073918 38.15 38.80 38.00 34.70 0.40 -0.57% 38.50 4 38.65 58 11.61
2015-11-25 2376 1496718 1125 51703750 34.50 35.00 34.15 34.70 0.00 0% 34.50 9 34.70 3 10.42
2015-11-26 2376 1248578 874 43448565 34.90 35.15 34.40 34.65 0.05 -0.14% 34.60 4 34.65 37 10.41
2015-11-27 2376 681119 536 23486275 34.65 34.80 34.25 34.50 0.15 -0.43% 34.40 9 34.50 4 10.36
2015-11-30 2376 5033728 2620 177535404 34.25 35.80 34.25 35.30 0.80 2.32% 35.30 39 35.40 13 10.60
2015-12-01 2376 3322598 2060 118513068 35.75 35.95 35.20 35.65 0.35 0.99% 35.60 2 35.65 18 10.71
2015-12-02 2376 3923463 1824 140731899 35.80 36.20 35.60 36.20 0.55 1.54% 36.15 5 36.20 22 10.87
2015-12-03 2376 1926934 1231 69342264 36.20 36.20 35.60 35.85 0.35 -0.97% 35.85 9 36.00 9 10.77
2015-12-04 2376 3075820 1750 111860638 35.65 36.80 35.35 36.75 0.90 2.51% 36.70 1 36.75 146 11.04
2015-12-07 2376 2189325 1514 81216560 37.00 37.75 36.55 37.00 0.25 0.68% 37.00 11 37.05 3 11.11
2015-12-08 2376 1853020 1221 68183925 37.00 37.20 36.45 36.80 0.20 -0.54% 36.75 2 36.80 114 11.05
2015-12-09 2376 1844188 1305 66790613 36.60 37.00 35.95 35.95 0.85 -2.31% 35.95 50 36.00 10 10.80
2015-12-10 2376 2486734 1677 90831183 36.10 36.90 35.75 36.85 0.90 2.5% 36.80 5 36.85 40 11.07
2015-12-11 2376 1244002 953 45175713 37.20 37.20 35.30 35.40 1.45 -3.93% 35.40 28 35.45 5 10.63
2015-12-14 2376 2412148 1631 86626828 35.00 36.45 34.30 36.10 0.70 1.98% 36.10 27 36.15 6 10.84
2015-12-15 2376 2033751 1210 73203131 36.05 36.60 35.55 35.90 0.20 -0.55% 35.90 43 35.95 1 10.78
2015-12-16 2376 4980087 2409 184528922 36.30 37.55 36.15 37.35 1.45 4.04% 37.30 37 37.35 44 11.22
2015-12-17 2376 5368340 2992 205292321 38.00 38.65 37.80 38.25 0.90 2.41% 38.20 1 38.25 10 11.49
2015-12-18 2376 3093967 1597 119073918 38.15 38.80 38.00 38.65 0.40 1.05% 38.50 4 38.65 58 11.61
2015-12-21 2376 1324946 861 50799298 38.60 38.60 38.10 38.10 0.55 -1.42% 38.10 5 38.20 9 11.44
2015-12-22 2376 1288736 896 48712058 37.90 38.30 37.45 37.70 0.40 -1.05% 37.70 67 37.85 1 11.32
2015-12-23 2376 1302665 791 49358000 37.90 38.25 37.50 37.50 0.20 -0.53% 37.50 14 37.60 4 11.26
2015-12-24 2376 1403520 934 52318621 37.90 38.20 36.70 36.90 0.60 -1.6% 36.85 45 36.90 3 11.08
2015-12-25 2376 799049 602 29384449 36.90 37.15 36.60 36.80 0.10 -0.27% 36.80 2 36.85 20 11.05
2015-12-28 2376 704100 515 25992855 37.00 37.20 36.75 36.75 0.05 -0.14% 36.75 7 36.80 20 11.04
2015-12-29 2376 1145185 735 42460118 36.90 37.35 36.70 36.90 0.15 0.41% 36.85 87 36.90 18 11.08
2015-12-30 2376 750182 590 27661879 37.20 37.25 36.60 36.60 0.30 -0.81% 36.60 26 36.70 5 10.99
2015-12-31 2376 434748 346 15830462 36.55 36.70 36.25 36.45 0.15 -0.41% 36.45 7 36.50 1 10.95