國碩(2406)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 | 25.80 0 0% | 24.70 -1.1 -4.26% | 25.45 0.75 3.04% | 26.15 0.7 2.75% | 26.50 0.35 1.34% | 25.90 -0.6 -2.26% | 26.20 0.3 1.16% | 26.15 -0.05 -0.19% | 26.10 -0.05 -0.19% | 24.75 -1.35 -5.17% | 24.50 -0.25 -1.01% | 25.70 1.2 4.9% | 25.05 -0.65 -2.53% | 24.90 -0.15 -0.6% | 24.55 -0.35 -1.41% | 24.75 0.2 0.81% | 25.00 0.25 1.01% | 25.80 0.8 3.2% | 26.00 0.2 0.78% | 25.60 -0.4 -1.54% | 25.43 | |||||||||||
2 月 | 25.65 0.05 0.2% | 25.80 0.15 0.58% | 25.90 0.1 0.39% | 25.50 -0.4 -1.54% | 25.75 0.25 0.98% | 25.70 -0.05 -0.19% | 25.65 -0.05 -0.19% | 25.60 -0.05 -0.19% | 25.40 -0.2 -0.78% | 25.55 0.15 0.59% | 25.95 0.4 1.57% | 25.75 -0.2 -0.77% | 25.95 0.2 0.78% | 25.74 | ||||||||||||||||||
3 月 | 25.80 -0.15 -0.58% | 25.75 -0.05 -0.19% | 25.20 -0.55 -2.14% | 25.40 0.2 0.79% | 25.50 0.1 0.39% | 26.10 0.6 2.35% | 25.75 -0.35 -1.34% | 25.70 -0.05 -0.19% | 26.20 0.5 1.95% | 26.30 0.1 0.38% | 26.10 -0.2 -0.76% | 25.60 -0.5 -1.92% | 25.75 0.15 0.59% | 25.60 -0.15 -0.58% | 26.15 0.55 2.15% | 27.95 1.8 6.88% | 28.55 0.6 2.15% | 28.10 -0.45 -1.58% | 27.20 -0.9 -3.2% | 27.50 0.3 1.1% | 27.55 0.05 0.18% | 27.65 0.1 0.36% | 26.5 | |||||||||
4 月 | 27.90 0.25 0.9% | 28.50 0.6 2.15% | 28.75 0.25 0.88% | 28.70 -0.05 -0.17% | 28.50 -0.2 -0.7% | 28.30 -0.2 -0.7% | 29.70 1.4 4.95% | 29.10 -0.6 -2.02% | 29.05 -0.05 -0.17% | 30.75 1.7 5.85% | 29.50 -1.25 -4.07% | 28.60 -0.9 -3.05% | 27.20 -1.4 -4.9% | 27.00 -0.2 -0.74% | 27.10 0.1 0.37% | 26.80 -0.3 -1.11% | 26.50 -0.3 -1.12% | 27.05 0.55 2.08% | 26.40 -0.65 -2.4% | 26.85 0.45 1.7% | 28.08 | |||||||||||
5 月 | 26.30 -0.55 -2.05% | 25.80 -0.5 -1.9% | 26.55 0.75 2.91% | 26.05 -0.5 -1.88% | 25.30 -0.75 -2.88% | 23.80 -1.5 -5.93% | 24.25 0.45 1.89% | 24.10 -0.15 -0.62% | 23.40 -0.7 -2.9% | 22.65 -0.75 -3.21% | 21.20 -1.45 -6.4% | 21.75 0.55 2.59% | 21.20 -0.55 -2.53% | 21.15 -0.05 -0.24% | 21.85 0.7 3.31% | 22.20 0.35 1.6% | 22.10 -0.1 -0.45% | 22.25 0.15 0.68% | 23.65 1.4 6.29% | 23.55 -0.1 -0.42% | 23.32 | |||||||||||
6 月 | 23.35 -0.2 -0.85% | 23.60 0.25 1.07% | 22.70 -0.9 -3.81% | 22.00 -0.7 -3.08% | 22.35 0.35 1.59% | 22.20 -0.15 -0.67% | 22.20 0 0% | 22.95 0.75 3.38% | 22.30 -0.65 -2.83% | 22.20 -0.1 -0.45% | 22.70 0.5 2.25% | 22.60 -0.1 -0.44% | 22.60 0 0% | 23.50 0.9 3.98% | 23.30 -0.2 -0.85% | 24.10 0.8 3.43% | 23.70 -0.4 -1.66% | 23.55 -0.15 -0.63% | 23.55 0 0% | 22.65 -0.9 -3.82% | 22.70 0.05 0.22% | 22.88 | ||||||||||
7 月 | 23.10 0.4 1.76% | 23.80 0.7 3.03% | 24.10 0.3 1.26% | 23.20 -0.9 -3.73% | 23.90 0.7 3.02% | 23.10 -0.8 -3.35% | 23.70 0.6 2.6% | 24.65 0.95 4.01% | 24.20 -0.45 -1.83% | 24.50 0.3 1.24% | 23.95 -0.55 -2.24% | 24.00 0.05 0.21% | 23.45 -0.55 -2.29% | 23.30 -0.15 -0.64% | 23.15 -0.15 -0.64% | 22.65 -0.5 -2.16% | 21.00 -1.65 -7.28% | 18.90 -2.1 -10% | 19.95 1.05 5.56% | 19.50 -0.45 -2.26% | 20.00 0.5 2.56% | 19.95 -0.05 -0.25% | 22.63 | |||||||||
8 月 | 19.60 -0.35 -1.75% | 17.65 -1.95 -9.95% | 18.65 1 5.67% | 18.50 -0.15 -0.8% | 18.65 0.15 0.81% | 19.40 0.75 4.02% | 19.30 -0.1 -0.52% | 19.30 0 0% | 19.10 -0.2 -1.04% | 18.85 -0.25 -1.31% | 18.50 -0.35 -1.86% | 18.00 -0.5 -2.7% | 17.45 -0.55 -3.06% | 17.50 0.05 0.29% | 15.75 -1.75 -10% | 14.20 -1.55 -9.84% | 13.75 -0.45 -3.17% | 14.60 0.85 6.18% | 14.75 0.15 1.03% | 15.70 0.95 6.44% | 16.00 0.3 1.91% | 17.37 | ||||||||||
9 月 | 16.95 0.95 5.94% | 16.70 -0.25 -1.47% | 17.00 0.3 1.8% | 16.80 -0.2 -1.18% | 16.60 -0.2 -1.19% | 17.15 0.55 3.31% | 17.60 0.45 2.62% | 18.15 0.55 3.13% | 18.35 0.2 1.1% | 18.45 0.1 0.54% | 18.10 -0.35 -1.9% | 18.75 0.65 3.59% | 20.10 1.35 7.2% | 20.05 -0.05 -0.25% | 19.45 -0.6 -2.99% | 19.80 0.35 1.8% | 19.65 -0.15 -0.76% | 18.50 -1.15 -5.85% | 19.20 0.7 3.78% | 19.30 0.1 0.52% | 18.41 | |||||||||||
10 月 | 19.80 0.5 2.59% | 20.00 0.2 1.01% | 21.00 1 5% | 20.85 -0.15 -0.71% | 21.65 0.8 3.84% | 21.45 -0.2 -0.92% | 21.50 0.05 0.23% | 21.95 0.45 2.09% | 22.75 0.8 3.64% | 22.80 0.05 0.22% | 23.65 0.85 3.73% | 23.70 0.05 0.21% | 25.70 2 8.44% | 26.30 0.6 2.33% | 26.25 -0.05 -0.19% | 26.25 0 0% | 26.00 -0.25 -0.95% | 26.50 0.5 1.92% | 25.90 -0.6 -2.26% | 25.00 -0.9 -3.47% | 25.45 0.45 1.8% | 23.58 | ||||||||||
11 月 | 26.35 0.9 3.54% | 26.65 0.3 1.14% | 26.35 -0.3 -1.13% | 26.70 0.35 1.33% | 26.10 -0.6 -2.25% | 25.10 -1 -3.83% | 25.05 -0.05 -0.2% | 24.00 -1.05 -4.19% | 24.15 0.15 0.63% | 24.00 -0.15 -0.62% | 26.35 2.35 9.79% | 26.85 0.5 1.9% | 28.60 1.75 6.52% | 28.40 -0.2 -0.7% | 29.10 0.7 2.46% | 31.05 1.95 6.7% | 31.30 0.25 0.81% | 33.35 2.05 6.55% | 33.05 -0.3 -0.9% | 33.70 0.65 1.97% | 33.90 0.2 0.59% | 28.61 | ||||||||||
12 月 | 37.25 3.35 9.88% | 39.50 2.25 6.04% | 37.55 -1.95 -4.94% | 38.80 1.25 3.33% | 38.80 0 0% | 37.00 -1.8 -4.64% | 36.00 -1 -2.7% | 36.30 0.3 0.83% | 33.90 -2.4 -6.61% | 34.50 0.6 1.77% | 36.90 2.4 6.96% | 36.40 -0.5 -1.36% | 37.80 1.4 3.85% | 37.95 0.15 0.4% | 38.00 0.05 0.13% | 37.00 -1 -2.63% | 37.25 0.25 0.68% | 35.35 -1.9 -5.1% | 36.90 1.55 4.38% | 36.25 -0.65 -1.76% | 36.20 -0.05 -0.14% | 35.20 -1 -2.76% | 35.50 0.3 0.85% | 36.81 |
說明:最高漲幅:9.88%最低跌幅:-10% 最高價:39.50最低價:13.75平均價:24.96,灰色底表示週末,漲147天(94.1)元,跌148天(-81.6)元,平盤8天
10%=4,8%=1,7%=8,6%=8,5%=5,4%=14,3%=18,2%=32,1%=37,0%=28,-0%=2,-1%=5,-2%=5,-3%=6,-4%=10,-5%=20,-6%=20,-7%=29,-8%=51,
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 | 2406 | 2870854 | 1246 | 74235186 | 26.25 | 26.25 | 25.70 | 25.80 | 0.55 | 0% | 25.80 | 44 | 25.85 | 15 | 0.00 |
2015-01-06 | 2406 | 5175621 | 2223 | 128526090 | 25.05 | 25.35 | 24.50 | 24.70 | 1.10 | -4.26% | 24.65 | 29 | 24.70 | 15 | 0.00 |
2015-01-07 | 2406 | 3402766 | 1661 | 85766488 | 24.95 | 25.55 | 24.70 | 25.45 | 0.75 | 3.04% | 25.40 | 1 | 25.45 | 6 | 0.00 |
2015-01-08 | 2406 | 6215793 | 3155 | 160657400 | 25.95 | 26.20 | 25.30 | 26.15 | 0.70 | 2.75% | 26.15 | 16 | 26.20 | 71 | 0.00 |
2015-01-09 | 2406 | 4076443 | 1901 | 107339709 | 26.45 | 26.70 | 26.05 | 26.50 | 0.35 | 1.34% | 26.45 | 25 | 26.50 | 137 | 0.00 |
2015-01-12 | 2406 | 2662155 | 1121 | 69675791 | 26.40 | 26.40 | 25.90 | 25.90 | 0.60 | -2.26% | 25.90 | 55 | 25.95 | 1 | 0.00 |
2015-01-13 | 2406 | 2071471 | 889 | 54025785 | 25.80 | 26.30 | 25.80 | 26.20 | 0.30 | 1.16% | 26.10 | 17 | 26.20 | 9 | 0.00 |
2015-01-14 | 2406 | 4322895 | 1911 | 114071648 | 26.50 | 26.60 | 26.15 | 26.15 | 0.05 | -0.19% | 26.15 | 76 | 26.20 | 26 | 0.00 |
2015-01-15 | 2406 | 2420719 | 1124 | 63518472 | 26.40 | 26.50 | 26.10 | 26.10 | 0.05 | -0.19% | 26.10 | 34 | 26.15 | 2 | 0.00 |
2015-01-16 | 2406 | 4024226 | 1938 | 101301234 | 26.00 | 26.10 | 24.65 | 24.75 | 1.35 | -5.17% | 24.70 | 116 | 24.75 | 9 | 0.00 |
2015-01-19 | 2406 | 2443314 | 1089 | 60650557 | 25.10 | 25.30 | 24.50 | 24.50 | 0.25 | -1.01% | 24.50 | 11 | 24.60 | 16 | 0.00 |
2015-01-20 | 2406 | 2359102 | 1230 | 59602212 | 24.90 | 25.80 | 24.60 | 25.70 | 1.20 | 4.9% | 25.65 | 50 | 25.70 | 25 | 0.00 |
2015-01-21 | 2406 | 2100366 | 1153 | 52895034 | 25.70 | 25.70 | 25.05 | 25.05 | 0.65 | -2.53% | 25.05 | 70 | 25.10 | 8 | 0.00 |
2015-01-22 | 2406 | 2158122 | 1089 | 53996900 | 25.05 | 25.35 | 24.80 | 24.90 | 0.15 | -0.6% | 24.90 | 55 | 25.00 | 7 | 0.00 |
2015-01-23 | 2406 | 3631589 | 1494 | 89717750 | 24.95 | 25.00 | 24.50 | 24.55 | 0.35 | -1.41% | 24.55 | 9 | 24.60 | 10 | 0.00 |
2015-01-26 | 2406 | 1114839 | 516 | 27550284 | 24.55 | 24.85 | 24.55 | 24.75 | 0.20 | 0.81% | 24.75 | 30 | 24.80 | 25 | 0.00 |
2015-01-27 | 2406 | 1714890 | 894 | 42870456 | 24.95 | 25.20 | 24.80 | 25.00 | 0.25 | 1.01% | 25.00 | 72 | 25.05 | 11 | 0.00 |
2015-01-28 | 2406 | 7354025 | 3205 | 189349939 | 25.00 | 26.20 | 25.00 | 25.80 | 0.80 | 3.2% | 25.80 | 5 | 25.85 | 48 | 0.00 |
2015-01-29 | 2406 | 8194553 | 3518 | 214792578 | 26.20 | 26.50 | 25.95 | 26.00 | 0.20 | 0.78% | 26.00 | 102 | 26.05 | 2 | 0.00 |
2015-01-30 | 2406 | 3121310 | 1425 | 80824442 | 26.10 | 26.20 | 25.60 | 25.60 | 0.40 | -1.54% | 25.55 | 39 | 25.60 | 5 | 0.00 |
2015-02-02 | 2406 | 1883477 | 876 | 48660874 | 26.00 | 26.00 | 25.65 | 25.65 | 0.05 | 0.2% | 25.65 | 44 | 25.70 | 6 | 0.00 |
2015-02-03 | 2406 | 3654399 | 1644 | 95394434 | 26.30 | 26.45 | 25.80 | 25.80 | 0.15 | 0.58% | 25.80 | 66 | 25.85 | 2 | 0.00 |
2015-02-04 | 2406 | 3369257 | 1380 | 88122423 | 26.20 | 26.45 | 25.90 | 25.90 | 0.10 | 0.39% | 25.90 | 84 | 26.00 | 13 | 0.00 |
2015-02-05 | 2406 | 1813059 | 762 | 46254302 | 25.35 | 25.85 | 25.30 | 25.50 | 0.40 | -1.54% | 25.50 | 22 | 25.55 | 82 | 0.00 |
2015-02-06 | 2406 | 3754588 | 1609 | 97009983 | 25.55 | 26.10 | 25.55 | 25.75 | 0.25 | 0.98% | 25.75 | 9 | 25.80 | 23 | 0.00 |
2015-02-09 | 2406 | 1770538 | 778 | 45777288 | 25.90 | 26.05 | 25.70 | 25.70 | 0.05 | -0.19% | 25.65 | 31 | 25.70 | 3 | 0.00 |
2015-02-10 | 2406 | 1609869 | 869 | 41414180 | 25.70 | 25.95 | 25.55 | 25.65 | 0.05 | -0.19% | 25.60 | 80 | 25.65 | 1 | 0.00 |
2015-02-11 | 2406 | 2060796 | 1009 | 53177591 | 25.80 | 26.00 | 25.60 | 25.60 | 0.05 | -0.19% | 25.60 | 105 | 25.65 | 1 | 0.00 |
2015-02-12 | 2406 | 1435389 | 663 | 36715740 | 25.75 | 25.95 | 25.40 | 25.40 | 0.20 | -0.78% | 25.40 | 55 | 25.45 | 5 | 0.00 |
2015-02-13 | 2406 | 1480230 | 674 | 37853398 | 25.60 | 25.70 | 25.40 | 25.55 | 0.15 | 0.59% | 25.50 | 85 | 25.55 | 8 | 0.00 |
2015-02-24 | 2406 | 2795684 | 1073 | 72403088 | 25.50 | 26.20 | 25.50 | 25.95 | 0.40 | 1.57% | 25.95 | 18 | 26.00 | 48 | 0.00 |
2015-02-25 | 2406 | 2996021 | 1208 | 77069177 | 25.80 | 25.95 | 25.55 | 25.75 | 0.20 | -0.77% | 25.75 | 12 | 25.80 | 44 | 0.00 |
2015-02-26 | 2406 | 3206967 | 1195 | 83153080 | 25.75 | 26.15 | 25.75 | 25.95 | 0.20 | 0.78% | 25.90 | 5 | 26.00 | 127 | 0.00 |
2015-03-02 | 2406 | 1353711 | 619 | 35097362 | 26.10 | 26.10 | 25.80 | 25.80 | 0.15 | -0.58% | 25.80 | 78 | 25.85 | 16 | 0.00 |
2015-03-03 | 2406 | 1954852 | 726 | 50615938 | 26.10 | 26.15 | 25.75 | 25.75 | 0.05 | -0.19% | 25.75 | 13 | 25.80 | 1 | 0.00 |
2015-03-04 | 2406 | 2787545 | 1127 | 71079877 | 25.75 | 25.90 | 25.20 | 25.20 | 0.55 | -2.14% | 25.20 | 24 | 25.30 | 41 | 0.00 |
2015-03-05 | 2406 | 1081362 | 592 | 27442837 | 25.20 | 25.45 | 25.20 | 25.40 | 0.20 | 0.79% | 25.35 | 10 | 25.40 | 10 | 0.00 |
2015-03-06 | 2406 | 6167460 | 2783 | 155538095 | 25.20 | 25.70 | 24.75 | 25.50 | 0.10 | 0.39% | 25.50 | 66 | 25.55 | 27 | 0.00 |
2015-03-09 | 2406 | 7920754 | 3344 | 207011067 | 25.50 | 26.35 | 25.40 | 26.10 | 0.60 | 2.35% | 26.10 | 55 | 26.15 | 11 | 0.00 |
2015-03-10 | 2406 | 2529816 | 1288 | 65399328 | 26.30 | 26.30 | 25.60 | 25.75 | 0.35 | -1.34% | 25.75 | 27 | 25.80 | 14 | 0.00 |
2015-03-11 | 2406 | 2233276 | 1047 | 57628129 | 25.65 | 26.00 | 25.45 | 25.70 | 0.05 | -0.19% | 25.70 | 104 | 25.80 | 7 | 0.00 |
2015-03-12 | 2406 | 6988743 | 2811 | 183955019 | 25.95 | 26.70 | 25.80 | 26.20 | 0.50 | 1.95% | 26.20 | 30 | 26.25 | 13 | 0.00 |
2015-03-13 | 2406 | 3559269 | 1321 | 93306003 | 26.30 | 26.50 | 26.00 | 26.30 | 0.10 | 0.38% | 26.25 | 1 | 26.30 | 81 | 0.00 |
2015-03-16 | 2406 | 2247305 | 901 | 58639553 | 26.30 | 26.35 | 25.95 | 26.10 | 0.20 | -0.76% | 26.05 | 5 | 26.10 | 13 | 0.00 |
2015-03-17 | 2406 | 2505443 | 1081 | 64779528 | 26.35 | 26.35 | 25.60 | 25.60 | 0.50 | -1.92% | 25.60 | 7 | 25.65 | 29 | 0.00 |
2015-03-18 | 2406 | 1719483 | 815 | 44307079 | 25.95 | 25.95 | 25.60 | 25.75 | 0.15 | 0.59% | 25.75 | 17 | 25.80 | 73 | 0.00 |
2015-03-19 | 2406 | 1779898 | 786 | 45765873 | 26.00 | 26.00 | 25.55 | 25.60 | 0.15 | -0.58% | 25.55 | 37 | 25.60 | 16 | 0.00 |
2015-03-20 | 2406 | 5097832 | 1610 | 132663132 | 25.75 | 26.30 | 25.70 | 26.15 | 0.55 | 2.15% | 26.10 | 52 | 26.15 | 32 | 0.00 |
2015-03-23 | 2406 | 16952147 | 4747 | 464261650 | 26.30 | 27.95 | 26.30 | 27.95 | 1.80 | 6.88% | 27.95 | 10645 | 0.00 | 0 | 0.00 |
2015-03-24 | 2406 | 24134846 | 8961 | 677033908 | 28.00 | 28.90 | 27.15 | 28.55 | 0.60 | 2.15% | 28.55 | 59 | 28.60 | 75 | 0.00 |
2015-03-25 | 2406 | 12828591 | 5165 | 364609598 | 28.65 | 28.75 | 28.10 | 28.10 | 0.45 | -1.58% | 28.10 | 60 | 28.20 | 26 | 0.00 |
2015-03-26 | 2406 | 6718376 | 3162 | 183863956 | 27.00 | 27.80 | 26.90 | 27.20 | 0.90 | -3.2% | 27.20 | 83 | 27.25 | 14 | 0.00 |
2015-03-27 | 2406 | 7108152 | 3104 | 196674001 | 27.35 | 28.05 | 27.30 | 27.50 | 0.30 | 1.1% | 27.50 | 419 | 27.55 | 6 | 0.00 |
2015-03-30 | 2406 | 6332872 | 2571 | 175140302 | 27.80 | 28.20 | 27.05 | 27.55 | 0.05 | 0.18% | 27.55 | 153 | 27.60 | 8 | 0.00 |
2015-03-31 | 2406 | 4709600 | 1884 | 130784471 | 28.00 | 28.15 | 27.55 | 27.65 | 0.10 | 0.36% | 27.65 | 23 | 27.75 | 26 | 0.00 |
2015-04-01 | 2406 | 10472048 | 3670 | 294257596 | 27.60 | 28.60 | 27.35 | 27.90 | 0.25 | 0.9% | 27.90 | 7 | 27.95 | 13 | 2790.00 |
2015-04-02 | 2406 | 14053626 | 5406 | 404128171 | 28.70 | 29.10 | 28.40 | 28.50 | 0.60 | 2.15% | 28.50 | 45 | 28.55 | 39 | 2850.00 |
2015-04-07 | 2406 | 7282058 | 2906 | 209550841 | 28.70 | 29.00 | 28.50 | 28.75 | 0.25 | 0.88% | 28.75 | 20 | 28.80 | 42 | 2875.00 |
2015-04-08 | 2406 | 6200156 | 2693 | 176489894 | 28.80 | 28.85 | 28.15 | 28.70 | 0.05 | -0.17% | 28.65 | 30 | 28.70 | 69 | 2870.00 |
2015-04-09 | 2406 | 7260017 | 3050 | 208811289 | 28.80 | 29.15 | 28.50 | 28.50 | 0.20 | -0.7% | 28.50 | 23 | 28.55 | 27 | 2850.00 |
2015-04-10 | 2406 | 4561143 | 2011 | 129679329 | 28.70 | 28.85 | 28.25 | 28.30 | 0.20 | -0.7% | 28.30 | 25 | 28.35 | 2 | 2830.00 |
2015-04-13 | 2406 | 9973134 | 4168 | 291734533 | 28.65 | 29.90 | 28.50 | 29.70 | 1.40 | 4.95% | 29.70 | 26 | 29.75 | 59 | 2970.00 |
2015-04-14 | 2406 | 8372909 | 3427 | 246369590 | 30.00 | 30.50 | 28.95 | 29.10 | 0.60 | -2.02% | 29.10 | 135 | 29.15 | 10 | 2910.00 |
2015-04-15 | 2406 | 6001924 | 2485 | 175818621 | 29.25 | 29.70 | 29.05 | 29.05 | 0.05 | -0.17% | 29.05 | 39 | 29.10 | 5 | 2905.00 |
2015-04-16 | 2406 | 13721160 | 5295 | 412360929 | 29.40 | 31.00 | 29.15 | 30.75 | 1.70 | 5.85% | 30.70 | 14 | 30.75 | 333 | 3075.00 |
2015-04-17 | 2406 | 8092836 | 3281 | 241401325 | 30.55 | 30.60 | 29.50 | 29.50 | 1.25 | -4.07% | 29.50 | 242 | 29.55 | 26 | 2950.00 |
2015-04-20 | 2406 | 5251473 | 2453 | 152774527 | 29.20 | 29.70 | 28.60 | 28.60 | 0.90 | -3.05% | 28.60 | 21 | 28.80 | 31 | 2860.00 |
2015-04-21 | 2406 | 6507276 | 2748 | 180498386 | 28.65 | 28.90 | 27.00 | 27.20 | 1.40 | -4.9% | 27.20 | 171 | 27.30 | 24 | 2720.00 |
2015-04-22 | 2406 | 3340962 | 1608 | 90602774 | 27.40 | 27.60 | 26.80 | 27.00 | 0.20 | -0.74% | 27.00 | 37 | 27.10 | 10 | 2700.00 |
2015-04-23 | 2406 | 3774232 | 1724 | 102847257 | 27.25 | 27.60 | 27.00 | 27.10 | 0.10 | 0.37% | 27.10 | 47 | 27.15 | 3 | 2710.00 |
2015-04-24 | 2406 | 6208165 | 2168 | 167756558 | 27.30 | 27.50 | 26.75 | 26.80 | 0.30 | -1.11% | 26.80 | 82 | 26.85 | 196 | 2680.00 |
2015-04-27 | 2406 | 5646753 | 2424 | 148839548 | 26.90 | 27.00 | 26.10 | 26.50 | 0.30 | -1.12% | 26.50 | 37 | 26.55 | 22 | 2650.00 |
2015-04-28 | 2406 | 6775108 | 2866 | 183142382 | 26.50 | 27.40 | 26.50 | 27.05 | 0.55 | 2.08% | 27.05 | 27 | 27.10 | 15 | 2705.00 |
2015-04-29 | 2406 | 3619560 | 1604 | 96511880 | 27.20 | 27.25 | 26.30 | 26.40 | 0.65 | -2.4% | 26.40 | 27 | 26.45 | 4 | 2640.00 |
2015-04-30 | 2406 | 2660302 | 1465 | 71115347 | 26.60 | 27.00 | 26.40 | 26.85 | 0.45 | 1.7% | 26.85 | 23 | 26.90 | 8 | 2685.00 |
2015-05-04 | 2406 | 3000268 | 1460 | 80390888 | 27.00 | 27.25 | 26.30 | 26.30 | 0.55 | -2.05% | 26.30 | 151 | 26.40 | 1 | 2630.00 |
2015-05-05 | 2406 | 4026256 | 1767 | 104661933 | 26.35 | 26.60 | 25.75 | 25.80 | 0.50 | -1.9% | 25.80 | 156 | 25.85 | 1 | 2580.00 |
2015-05-06 | 2406 | 7162573 | 3074 | 190818354 | 25.95 | 27.15 | 25.90 | 26.55 | 0.75 | 2.91% | 26.55 | 19 | 26.60 | 3 | 2655.00 |
2015-05-07 | 2406 | 2807484 | 1478 | 73673826 | 26.55 | 26.60 | 26.05 | 26.05 | 0.50 | -1.88% | 26.05 | 63 | 26.10 | 12 | 2605.00 |
2015-05-08 | 2406 | 5362688 | 2245 | 137334267 | 26.10 | 26.35 | 25.25 | 25.30 | 0.75 | -2.88% | 25.30 | 142 | 25.35 | 36 | 2530.00 |
2015-05-11 | 2406 | 7071388 | 2725 | 170929191 | 25.50 | 25.70 | 23.60 | 23.80 | 1.50 | -5.93% | 23.80 | 40 | 23.90 | 1 | 2380.00 |
2015-05-12 | 2406 | 6244301 | 2828 | 145945012 | 23.30 | 24.40 | 22.55 | 24.25 | 0.45 | 1.89% | 24.25 | 52 | 24.30 | 62 | 2425.00 |
2015-05-13 | 2406 | 3786876 | 1899 | 91525560 | 24.25 | 24.55 | 23.70 | 24.10 | 0.15 | -0.62% | 24.10 | 93 | 24.20 | 7 | 2410.00 |
2015-05-14 | 2406 | 3453310 | 1730 | 81447558 | 23.80 | 24.00 | 23.40 | 23.40 | 0.70 | -2.9% | 23.40 | 124 | 23.45 | 1 | 2340.00 |
2015-05-15 | 2406 | 3561133 | 1804 | 81841715 | 23.35 | 23.65 | 22.65 | 22.65 | 0.75 | -3.21% | 22.60 | 313 | 22.65 | 19 | 0.00 |
2015-05-18 | 2406 | 7952431 | 3082 | 170490584 | 22.65 | 22.65 | 21.10 | 21.20 | 1.45 | -6.4% | 21.15 | 1 | 21.20 | 4 | 0.00 |
2015-05-19 | 2406 | 4039740 | 1957 | 86647177 | 20.80 | 21.80 | 20.80 | 21.75 | 0.55 | 2.59% | 21.70 | 67 | 21.75 | 114 | 0.00 |
2015-05-20 | 2406 | 3289952 | 1660 | 70200229 | 21.70 | 21.80 | 21.15 | 21.20 | 0.55 | -2.53% | 21.20 | 49 | 21.25 | 1 | 0.00 |
2015-05-21 | 2406 | 4011800 | 1870 | 85059249 | 21.00 | 21.75 | 20.75 | 21.15 | 0.05 | -0.24% | 21.10 | 4 | 21.15 | 6 | 0.00 |
2015-05-22 | 2406 | 6336759 | 2794 | 138947553 | 21.20 | 22.30 | 21.20 | 21.85 | 0.70 | 3.31% | 21.85 | 186 | 21.90 | 31 | 0.00 |
2015-05-25 | 2406 | 3958588 | 1815 | 88393201 | 21.90 | 22.65 | 21.90 | 22.20 | 0.35 | 1.6% | 22.20 | 32 | 22.25 | 7 | 0.00 |
2015-05-26 | 2406 | 2451176 | 1169 | 54670136 | 22.30 | 22.75 | 22.05 | 22.10 | 0.10 | -0.45% | 22.10 | 26 | 22.20 | 70 | 0.00 |
2015-05-27 | 2406 | 3585662 | 1642 | 79878126 | 22.00 | 22.55 | 21.80 | 22.25 | 0.15 | 0.68% | 22.25 | 38 | 22.30 | 16 | 0.00 |
2015-05-28 | 2406 | 6863976 | 2854 | 158732430 | 22.50 | 23.65 | 22.35 | 23.65 | 1.40 | 6.29% | 23.60 | 29 | 23.65 | 65 | 0.00 |
2015-05-29 | 2406 | 7938790 | 3171 | 186776351 | 23.60 | 23.95 | 23.05 | 23.55 | 0.10 | -0.42% | 23.55 | 30 | 23.60 | 31 | 0.00 |
2015-06-01 | 2406 | 2857601 | 1353 | 67288882 | 23.45 | 23.85 | 23.25 | 23.35 | 0.20 | -0.85% | 23.35 | 171 | 23.40 | 66 | 0.00 |
2015-06-02 | 2406 | 3909286 | 1796 | 92701498 | 23.35 | 24.10 | 23.35 | 23.60 | 0.25 | 1.07% | 23.55 | 61 | 23.60 | 11 | 0.00 |
2015-06-03 | 2406 | 3292126 | 1549 | 76513399 | 24.00 | 24.00 | 22.65 | 22.70 | 0.90 | -3.81% | 22.70 | 66 | 22.75 | 9 | 0.00 |
2015-06-04 | 2406 | 4607568 | 1795 | 102488308 | 22.70 | 22.90 | 21.80 | 22.00 | 0.70 | -3.08% | 22.00 | 47 | 22.05 | 10 | 0.00 |
2015-06-05 | 2406 | 5703700 | 2476 | 126829264 | 22.50 | 22.55 | 21.65 | 22.35 | 0.35 | 1.59% | 22.35 | 2 | 22.40 | 26 | 0.00 |
2015-06-08 | 2406 | 2890648 | 1272 | 64128369 | 22.45 | 22.55 | 21.55 | 22.20 | 0.15 | -0.67% | 22.20 | 4 | 22.30 | 3 | 0.00 |
2015-06-09 | 2406 | 8830970 | 3886 | 201957584 | 22.70 | 23.65 | 22.00 | 22.20 | 0.00 | 0% | 22.20 | 114 | 22.25 | 5 | 0.00 |
2015-06-10 | 2406 | 4725403 | 2042 | 108548576 | 22.75 | 23.30 | 22.60 | 22.95 | 0.75 | 3.38% | 22.90 | 19 | 22.95 | 1 | 0.00 |
2015-06-11 | 2406 | 4605141 | 2089 | 103509739 | 23.10 | 23.20 | 22.10 | 22.30 | 0.65 | -2.83% | 22.30 | 76 | 22.40 | 6 | 0.00 |
2015-06-12 | 2406 | 1949346 | 1015 | 43490480 | 22.45 | 22.55 | 22.15 | 22.20 | 0.10 | -0.45% | 22.20 | 204 | 22.30 | 11 | 0.00 |
2015-06-15 | 2406 | 3136294 | 1502 | 71554421 | 22.60 | 23.00 | 22.40 | 22.70 | 0.50 | 2.25% | 22.65 | 58 | 22.70 | 6 | 0.00 |
2015-06-16 | 2406 | 2742548 | 1240 | 62525834 | 22.75 | 23.10 | 22.55 | 22.60 | 0.10 | -0.44% | 22.60 | 58 | 22.65 | 24 | 0.00 |
2015-06-17 | 2406 | 2113036 | 996 | 47845163 | 22.70 | 22.90 | 22.50 | 22.60 | 0.00 | 0% | 22.60 | 12 | 22.65 | 9 | 0.00 |
2015-06-18 | 2406 | 5997486 | 2764 | 140445720 | 22.70 | 23.80 | 22.70 | 23.50 | 0.90 | 3.98% | 23.50 | 61 | 23.55 | 19 | 0.00 |
2015-06-22 | 2406 | 5211471 | 2055 | 121193842 | 23.65 | 23.65 | 22.95 | 23.30 | 0.20 | -0.85% | 23.25 | 29 | 23.30 | 2 | 0.00 |
2015-06-23 | 2406 | 10961169 | 4281 | 264822162 | 23.80 | 24.50 | 23.65 | 24.10 | 0.80 | 3.43% | 24.10 | 18 | 24.15 | 14 | 0.00 |
2015-06-24 | 2406 | 3713731 | 1711 | 88711946 | 24.20 | 24.30 | 23.65 | 23.70 | 0.40 | -1.66% | 23.70 | 5 | 23.75 | 13 | 0.00 |
2015-06-25 | 2406 | 3727399 | 1581 | 88161393 | 23.95 | 24.00 | 23.45 | 23.55 | 0.15 | -0.63% | 23.55 | 5 | 23.60 | 33 | 0.00 |
2015-06-26 | 2406 | 3431315 | 1650 | 81899484 | 23.80 | 24.20 | 23.55 | 23.55 | 0.00 | 0% | 23.55 | 123 | 23.65 | 6 | 0.00 |
2015-06-29 | 2406 | 4219709 | 1949 | 97522742 | 23.10 | 23.75 | 22.65 | 22.65 | 0.90 | -3.82% | 22.65 | 25 | 22.70 | 4 | 0.00 |
2015-06-30 | 2406 | 2515791 | 1262 | 57299951 | 22.80 | 23.00 | 22.55 | 22.70 | 0.05 | 0.22% | 22.70 | 89 | 22.80 | 11 | 0.00 |
2015-07-01 | 2406 | 2352459 | 1133 | 54496526 | 23.05 | 23.50 | 23.00 | 23.10 | 0.40 | 1.76% | 23.10 | 54 | 23.15 | 10 | 0.00 |
2015-07-02 | 2406 | 5889287 | 2577 | 140781927 | 23.50 | 24.20 | 23.50 | 23.80 | 0.70 | 3.03% | 23.75 | 20 | 23.80 | 3 | 0.00 |
2015-07-03 | 2406 | 5732864 | 2438 | 137285426 | 23.95 | 24.15 | 23.55 | 24.10 | 0.30 | 1.26% | 24.10 | 19 | 24.15 | 34 | 0.00 |
2015-07-06 | 2406 | 3755727 | 1607 | 89017033 | 24.15 | 24.15 | 23.20 | 23.20 | 0.90 | -3.73% | 23.20 | 75 | 23.30 | 10 | 0.00 |
2015-07-07 | 2406 | 2732800 | 1311 | 64659899 | 23.70 | 23.90 | 23.35 | 23.90 | 0.70 | 3.02% | 23.85 | 5 | 23.90 | 118 | 0.00 |
2015-07-08 | 2406 | 6512206 | 2806 | 151388552 | 24.10 | 24.15 | 22.20 | 23.10 | 0.80 | -3.35% | 23.10 | 13 | 23.15 | 10 | 0.00 |
2015-07-09 | 2406 | 7253435 | 3249 | 169862162 | 22.60 | 24.20 | 22.15 | 23.70 | 0.60 | 2.6% | 23.70 | 26 | 23.75 | 1 | 0.00 |
2015-07-13 | 2406 | 11908954 | 4657 | 294846862 | 24.50 | 25.10 | 24.10 | 24.65 | 0.95 | 4.01% | 24.65 | 63 | 24.70 | 45 | 0.00 |
2015-07-14 | 2406 | 6028024 | 2645 | 147891973 | 24.65 | 25.00 | 24.20 | 24.20 | 0.45 | -1.83% | 24.20 | 28 | 24.30 | 14 | 0.00 |
2015-07-15 | 2406 | 4699513 | 2116 | 113801469 | 24.45 | 24.70 | 23.75 | 24.50 | 0.30 | 1.24% | 24.45 | 52 | 24.50 | 2 | 0.00 |
2015-07-16 | 2406 | 2886802 | 1277 | 69859052 | 24.60 | 24.65 | 23.90 | 23.95 | 0.55 | -2.24% | 23.95 | 111 | 24.00 | 34 | 0.00 |
2015-07-17 | 2406 | 2642305 | 1251 | 63779669 | 24.05 | 24.45 | 23.90 | 24.00 | 0.05 | 0.21% | 24.00 | 4 | 24.10 | 33 | 0.00 |
2015-07-20 | 2406 | 2488500 | 1241 | 59173672 | 24.20 | 24.25 | 23.30 | 23.45 | 0.55 | -2.29% | 23.40 | 122 | 23.55 | 1 | 0.00 |
2015-07-21 | 2406 | 2857890 | 1341 | 67433175 | 23.55 | 24.05 | 23.15 | 23.30 | 0.15 | -0.64% | 23.30 | 26 | 23.45 | 11 | 0.00 |
2015-07-22 | 2406 | 2094737 | 1032 | 48806301 | 23.40 | 23.50 | 23.15 | 23.15 | 0.15 | -0.64% | 23.15 | 13 | 23.20 | 2 | 0.00 |
2015-07-23 | 2406 | 3808101 | 1555 | 87083606 | 23.00 | 23.50 | 22.45 | 22.65 | 0.50 | -2.16% | 22.65 | 3 | 22.70 | 5 | 0.00 |
2015-07-24 | 2406 | 6498116 | 2613 | 140188746 | 22.80 | 22.80 | 21.00 | 21.00 | 1.65 | -7.28% | 21.00 | 42 | 21.05 | 13 | 0.00 |
2015-07-27 | 2406 | 9519500 | 3307 | 186851045 | 20.75 | 21.20 | 18.90 | 18.90 | 2.10 | -10% | 18.90 | 140 | 18.95 | 30 | 0.00 |
2015-07-28 | 2406 | 5967075 | 2384 | 116684034 | 18.90 | 20.20 | 18.85 | 19.95 | 1.05 | 5.56% | 19.95 | 10 | 20.00 | 78 | 0.00 |
2015-07-29 | 2406 | 2613301 | 1083 | 51258518 | 20.00 | 20.05 | 19.35 | 19.50 | 0.45 | -2.26% | 19.50 | 125 | 19.55 | 3 | 0.00 |
2015-07-30 | 2406 | 3309280 | 1272 | 66040455 | 19.75 | 20.25 | 19.65 | 20.00 | 0.50 | 2.56% | 20.00 | 60 | 20.05 | 27 | 0.00 |
2015-07-31 | 2406 | 1888659 | 992 | 37560596 | 19.90 | 20.40 | 19.55 | 19.95 | 0.05 | -0.25% | 19.90 | 7 | 19.95 | 3 | 0.00 |
2015-08-03 | 2406 | 1976659 | 971 | 39287148 | 20.20 | 20.20 | 19.50 | 19.60 | 0.35 | -1.75% | 19.60 | 31 | 19.65 | 5 | 0.00 |
2015-08-04 | 2406 | 8584365 | 3073 | 156406705 | 19.70 | 19.70 | 17.65 | 17.65 | 1.95 | -9.95% | 17.65 | 170 | 17.70 | 1 | 0.00 |
2015-08-05 | 2406 | 5238415 | 2083 | 96377550 | 18.00 | 18.65 | 17.85 | 18.65 | 1.00 | 5.67% | 18.60 | 15 | 18.65 | 71 | 0.00 |
2015-08-06 | 2406 | 6357257 | 2712 | 119822573 | 19.10 | 19.30 | 18.40 | 18.50 | 0.15 | -0.8% | 18.50 | 32 | 18.60 | 5 | 0.00 |
2015-08-07 | 2406 | 2898590 | 1302 | 53866501 | 18.30 | 18.85 | 18.10 | 18.65 | 0.15 | 0.81% | 18.60 | 22 | 18.65 | 5 | 0.00 |
2015-08-10 | 2406 | 2831407 | 1238 | 54041804 | 18.90 | 19.50 | 18.50 | 19.40 | 0.75 | 4.02% | 19.35 | 17 | 19.40 | 17 | 0.00 |
2015-08-11 | 2406 | 3723835 | 1602 | 72845664 | 19.75 | 19.90 | 19.30 | 19.30 | 0.10 | -0.52% | 19.25 | 62 | 19.30 | 2 | 0.00 |
2015-08-12 | 2406 | 3320481 | 1481 | 63072853 | 19.20 | 19.40 | 18.60 | 19.30 | 0.00 | 0% | 19.25 | 51 | 19.30 | 8 | 0.00 |
2015-08-13 | 2406 | 3078796 | 1207 | 58728774 | 19.30 | 19.30 | 18.80 | 19.10 | 0.20 | -1.04% | 19.10 | 17 | 19.15 | 2 | 0.00 |
2015-08-14 | 2406 | 1549485 | 662 | 29442393 | 19.10 | 19.30 | 18.80 | 18.85 | 0.25 | -1.31% | 18.85 | 84 | 18.90 | 2 | 0.00 |
2015-08-17 | 2406 | 1194828 | 704 | 22315617 | 18.70 | 18.90 | 18.50 | 18.50 | 0.35 | -1.86% | 18.50 | 41 | 18.60 | 4 | 0.00 |
2015-08-18 | 2406 | 2324015 | 1051 | 42375118 | 18.75 | 18.85 | 17.90 | 18.00 | 0.50 | -2.7% | 18.00 | 28 | 18.05 | 3 | 0.00 |
2015-08-19 | 2406 | 3079685 | 1455 | 54710700 | 18.15 | 18.30 | 17.30 | 17.45 | 0.55 | -3.06% | 17.45 | 19 | 17.50 | 9 | 0.00 |
2015-08-20 | 2406 | 2483641 | 1074 | 43337202 | 17.10 | 17.75 | 17.10 | 17.50 | 0.05 | 0.29% | 17.50 | 8 | 17.55 | 6 | 0.00 |
2015-08-21 | 2406 | 8457560 | 2827 | 135255316 | 17.05 | 17.10 | 15.75 | 15.75 | 1.75 | -10% | 0.00 | 0 | 15.80 | 43 | 0.00 |
2015-08-24 | 2406 | 4049616 | 1231 | 58226593 | 14.90 | 15.10 | 14.20 | 14.20 | 1.55 | -9.84% | 0.00 | 0 | 14.20 | 1329 | 0.00 |
2015-08-25 | 2406 | 6748110 | 2348 | 91359546 | 12.80 | 14.45 | 12.80 | 13.75 | 0.45 | -3.17% | 13.75 | 99 | 13.80 | 20 | 0.00 |
2015-08-26 | 2406 | 5684894 | 2384 | 79538462 | 13.50 | 14.85 | 13.00 | 14.60 | 0.85 | 6.18% | 14.60 | 223 | 14.65 | 34 | 0.00 |
2015-08-27 | 2406 | 3423500 | 1686 | 51122649 | 14.95 | 15.10 | 14.65 | 14.75 | 0.15 | 1.03% | 14.75 | 139 | 14.80 | 23 | 0.00 |
2015-08-28 | 2406 | 4528193 | 1836 | 70477207 | 15.30 | 15.95 | 15.05 | 15.70 | 0.95 | 6.44% | 15.70 | 105 | 15.75 | 9 | 0.00 |
2015-08-31 | 2406 | 2605421 | 1002 | 41156286 | 15.65 | 16.05 | 15.40 | 16.00 | 0.30 | 1.91% | 15.90 | 2 | 16.00 | 8 | 0.00 |
2015-09-01 | 2406 | 6835447 | 2485 | 115796231 | 16.10 | 17.40 | 16.10 | 16.95 | 0.95 | 5.94% | 16.95 | 22 | 17.00 | 190 | 0.00 |
2015-09-02 | 2406 | 2551980 | 1078 | 42237265 | 16.35 | 16.85 | 16.20 | 16.70 | 0.25 | -1.47% | 16.70 | 90 | 16.75 | 6 | 0.00 |
2015-09-03 | 2406 | 4315350 | 1618 | 73375450 | 17.00 | 17.30 | 16.55 | 17.00 | 0.30 | 1.8% | 17.00 | 50 | 17.05 | 3 | 0.00 |
2015-09-04 | 2406 | 4618177 | 1720 | 79254802 | 17.25 | 17.60 | 16.70 | 16.80 | 0.20 | -1.18% | 16.80 | 20 | 16.90 | 2 | 0.00 |
2015-09-07 | 2406 | 1732602 | 695 | 28843521 | 16.65 | 16.95 | 16.40 | 16.60 | 0.20 | -1.19% | 16.60 | 55 | 16.65 | 3 | 0.00 |
2015-09-08 | 2406 | 5083697 | 2046 | 88145467 | 17.20 | 17.55 | 17.15 | 17.15 | 0.55 | 3.31% | 17.10 | 226 | 17.15 | 6 | 0.00 |
2015-09-09 | 2406 | 3551607 | 1437 | 62041871 | 17.50 | 17.60 | 17.30 | 17.60 | 0.45 | 2.62% | 17.55 | 44 | 17.60 | 146 | 0.00 |
2015-09-10 | 2406 | 4772418 | 1908 | 85975181 | 17.50 | 18.25 | 17.35 | 18.15 | 0.55 | 3.12% | 18.10 | 25 | 18.15 | 7 | 0.00 |
2015-09-11 | 2406 | 3094055 | 1442 | 56325554 | 18.20 | 18.50 | 17.95 | 18.35 | 0.20 | 1.1% | 18.30 | 15 | 18.35 | 5 | 0.00 |
2015-09-14 | 2406 | 3297000 | 1411 | 60965350 | 18.60 | 18.80 | 18.25 | 18.45 | 0.10 | 0.54% | 18.45 | 26 | 18.50 | 23 | 0.00 |
2015-09-15 | 2406 | 1964678 | 748 | 36094653 | 18.45 | 18.60 | 18.10 | 18.10 | 0.35 | -1.9% | 18.10 | 105 | 18.20 | 2 | 0.00 |
2015-09-16 | 2406 | 3577901 | 1346 | 66884451 | 18.40 | 18.95 | 18.40 | 18.75 | 0.65 | 3.59% | 18.70 | 21 | 18.75 | 6 | 0.00 |
2015-09-17 | 2406 | 7344385 | 2765 | 146024000 | 19.15 | 20.25 | 19.15 | 20.10 | 1.35 | 7.2% | 20.10 | 98 | 20.15 | 55 | 0.00 |
2015-09-18 | 2406 | 3556522 | 1436 | 71130813 | 20.05 | 20.30 | 19.75 | 20.05 | 0.05 | -0.25% | 20.05 | 27 | 20.10 | 141 | 0.00 |
2015-09-21 | 2406 | 3005511 | 1229 | 58104710 | 19.75 | 19.75 | 19.15 | 19.45 | 0.60 | -2.99% | 19.40 | 30 | 19.45 | 3 | 0.00 |
2015-09-22 | 2406 | 3439626 | 1301 | 68401627 | 19.90 | 20.15 | 19.65 | 19.80 | 0.35 | 1.8% | 19.80 | 11 | 19.85 | 72 | 0.00 |
2015-09-23 | 2406 | 2773277 | 1161 | 54550223 | 19.40 | 20.10 | 19.30 | 19.65 | 0.15 | -0.76% | 19.60 | 9 | 19.65 | 17 | 0.00 |
2015-09-24 | 2406 | 3382652 | 1416 | 64143161 | 19.75 | 19.85 | 18.40 | 18.50 | 1.15 | -5.85% | 18.50 | 11 | 18.60 | 5 | 0.00 |
2015-09-25 | 2406 | 2706300 | 1188 | 51127328 | 18.60 | 19.20 | 18.45 | 19.20 | 0.70 | 3.78% | 19.15 | 18 | 19.20 | 12 | 0.00 |
2015-09-30 | 2406 | 1887806 | 728 | 36263499 | 19.30 | 19.40 | 19.05 | 19.30 | 0.10 | 0.52% | 19.30 | 3 | 19.35 | 10 | 0.00 |
2015-10-01 | 2406 | 2139984 | 978 | 42195933 | 19.60 | 19.95 | 19.40 | 19.80 | 0.50 | 2.59% | 19.75 | 20 | 19.80 | 2 | 0.00 |
2015-10-02 | 2406 | 3252371 | 1198 | 65340329 | 19.75 | 20.50 | 19.60 | 20.00 | 0.20 | 1.01% | 19.95 | 7 | 20.00 | 51 | 0.00 |
2015-10-05 | 2406 | 6702808 | 2578 | 140499229 | 20.30 | 21.30 | 20.30 | 21.00 | 1.00 | 5% | 20.95 | 31 | 21.00 | 7 | 0.00 |
2015-10-06 | 2406 | 4033060 | 1742 | 85351094 | 21.50 | 21.65 | 20.85 | 20.85 | 0.15 | -0.71% | 20.85 | 7 | 20.90 | 6 | 0.00 |
2015-10-07 | 2406 | 6458572 | 2472 | 138580480 | 21.40 | 21.80 | 21.00 | 21.65 | 0.80 | 3.84% | 21.60 | 57 | 21.65 | 53 | 0.00 |
2015-10-08 | 2406 | 5497722 | 2133 | 120429163 | 22.00 | 22.50 | 21.30 | 21.45 | 0.20 | -0.92% | 21.45 | 1 | 21.50 | 27 | 0.00 |
2015-10-12 | 2406 | 2252892 | 888 | 48652686 | 21.60 | 21.75 | 21.45 | 21.50 | 0.05 | 0.23% | 21.50 | 22 | 21.55 | 3 | 0.00 |
2015-10-13 | 2406 | 2481602 | 1093 | 54174180 | 21.70 | 22.05 | 21.60 | 21.95 | 0.45 | 2.09% | 21.90 | 2 | 21.95 | 4 | 0.00 |
2015-10-14 | 2406 | 7375490 | 2761 | 167183095 | 22.10 | 23.10 | 21.95 | 22.75 | 0.80 | 3.64% | 22.75 | 17 | 22.80 | 66 | 0.00 |
2015-10-15 | 2406 | 5351939 | 1945 | 121097956 | 23.00 | 23.05 | 22.25 | 22.80 | 0.05 | 0.22% | 22.75 | 19 | 22.80 | 10 | 0.00 |
2015-10-16 | 2406 | 9579918 | 3406 | 226115960 | 23.10 | 24.00 | 23.10 | 23.65 | 0.85 | 3.73% | 23.65 | 6 | 23.70 | 26 | 0.00 |
2015-10-19 | 2406 | 4295140 | 1422 | 101917843 | 23.70 | 24.00 | 23.45 | 23.70 | 0.05 | 0.21% | 23.65 | 18 | 23.70 | 15 | 0.00 |
2015-10-20 | 2406 | 14100990 | 4882 | 352626530 | 23.85 | 25.85 | 23.80 | 25.70 | 2.00 | 8.44% | 25.65 | 202 | 25.70 | 56 | 0.00 |
2015-10-21 | 2406 | 9281778 | 3639 | 239769678 | 25.70 | 26.60 | 25.00 | 26.30 | 0.60 | 2.33% | 26.30 | 3 | 26.35 | 28 | 0.00 |
2015-10-22 | 2406 | 4298406 | 1786 | 112878454 | 26.10 | 26.70 | 25.80 | 26.25 | 0.05 | -0.19% | 26.25 | 10 | 26.30 | 31 | 0.00 |
2015-10-23 | 2406 | 6606315 | 2568 | 176933032 | 27.00 | 27.45 | 26.25 | 26.25 | 0.00 | 0% | 26.25 | 152 | 26.40 | 21 | 0.00 |
2015-10-26 | 2406 | 5487208 | 2028 | 142268308 | 26.15 | 26.30 | 25.30 | 26.00 | 0.25 | -0.95% | 25.95 | 22 | 26.00 | 24 | 0.00 |
2015-10-27 | 2406 | 4616990 | 1801 | 121790781 | 26.20 | 26.70 | 26.00 | 26.50 | 0.50 | 1.92% | 26.45 | 9 | 26.50 | 10 | 0.00 |
2015-10-28 | 2406 | 3446933 | 1374 | 90180965 | 26.60 | 26.60 | 25.85 | 25.90 | 0.60 | -2.26% | 25.90 | 60 | 26.00 | 143 | 0.00 |
2015-10-29 | 2406 | 5215534 | 2050 | 132480600 | 26.15 | 26.25 | 25.00 | 25.00 | 0.90 | -3.47% | 25.00 | 172 | 25.05 | 1 | 0.00 |
2015-10-30 | 2406 | 7413071 | 3076 | 186574604 | 25.10 | 25.80 | 24.45 | 25.45 | 0.45 | 1.8% | 25.45 | 21 | 25.50 | 3 | 0.00 |
2015-11-02 | 2406 | 5640321 | 2452 | 146163356 | 25.50 | 26.35 | 25.10 | 26.35 | 0.90 | 3.54% | 26.30 | 53 | 26.35 | 9 | 0.00 |
2015-11-03 | 2406 | 5204680 | 2200 | 138241418 | 26.45 | 26.90 | 26.15 | 26.65 | 0.30 | 1.14% | 26.60 | 23 | 26.65 | 8 | 0.00 |
2015-11-04 | 2406 | 3788797 | 1677 | 100421717 | 26.85 | 26.90 | 26.30 | 26.35 | 0.30 | -1.13% | 26.35 | 17 | 26.40 | 2 | 0.00 |
2015-11-05 | 2406 | 4308057 | 1626 | 114337423 | 26.35 | 26.80 | 26.25 | 26.70 | 0.35 | 1.33% | 26.60 | 9 | 26.70 | 114 | 0.00 |
2015-11-06 | 2406 | 3926209 | 1610 | 103339053 | 26.90 | 26.90 | 26.10 | 26.10 | 0.60 | -2.25% | 26.10 | 62 | 26.15 | 11 | 0.00 |
2015-11-09 | 2406 | 4464695 | 1754 | 113512140 | 26.10 | 26.20 | 25.10 | 25.10 | 1.00 | -3.83% | 25.10 | 92 | 25.20 | 4 | 0.00 |
2015-11-10 | 2406 | 3773593 | 1423 | 94851854 | 25.10 | 25.35 | 24.85 | 25.05 | 0.05 | -0.2% | 25.05 | 39 | 25.10 | 1 | 0.00 |
2015-11-11 | 2406 | 5290903 | 2081 | 130080997 | 25.30 | 25.35 | 24.00 | 24.00 | 1.05 | -4.19% | 23.95 | 84 | 24.00 | 59 | 0.00 |
2015-11-12 | 2406 | 7492669 | 2647 | 182892639 | 24.50 | 25.10 | 23.70 | 24.15 | 0.15 | 0.62% | 24.15 | 69 | 24.25 | 2 | 0.00 |
2015-11-13 | 2406 | 4120126 | 1651 | 99041474 | 23.80 | 24.25 | 23.65 | 24.00 | 0.15 | -0.62% | 24.00 | 19 | 24.05 | 36 | 0.00 |
2015-11-16 | 2406 | 12474286 | 5143 | 316004890 | 23.60 | 26.35 | 23.55 | 26.35 | 2.35 | 9.79% | 26.35 | 14 | 26.40 | 815 | 0.00 |
2015-11-17 | 2406 | 15459547 | 6194 | 418749530 | 27.05 | 27.60 | 26.50 | 26.85 | 0.50 | 1.9% | 26.85 | 1 | 27.00 | 69 | 0.00 |
2015-11-18 | 2406 | 26474462 | 10046 | 745328595 | 27.05 | 29.45 | 27.05 | 28.60 | 1.75 | 6.52% | 28.55 | 22 | 28.60 | 110 | 0.00 |
2015-11-19 | 2406 | 14805103 | 5373 | 425200868 | 29.15 | 29.30 | 28.15 | 28.40 | 0.20 | -0.7% | 28.40 | 46 | 28.45 | 18 | 0.00 |
2015-11-20 | 2406 | 11468294 | 4818 | 327358826 | 28.45 | 29.20 | 27.75 | 29.10 | 0.70 | 2.46% | 29.05 | 57 | 29.10 | 29 | 0.00 |
2015-11-23 | 2406 | 23031189 | 8876 | 710965790 | 29.60 | 31.70 | 29.60 | 31.05 | 1.95 | 6.7% | 31.05 | 20 | 31.10 | 9 | 0.00 |
2015-11-24 | 2406 | 11614874 | 5049 | 437432210 | 37.65 | 38.10 | 37.15 | 31.30 | 0.15 | 0.81% | 37.90 | 12 | 37.95 | 159 | 0.00 |
2015-11-25 | 2406 | 22352538 | 9489 | 736795767 | 32.55 | 33.70 | 32.35 | 33.35 | 2.05 | 6.55% | 33.30 | 196 | 33.35 | 63 | 0.00 |
2015-11-26 | 2406 | 17957847 | 7068 | 594771228 | 32.70 | 33.70 | 32.55 | 33.05 | 0.30 | -0.9% | 33.00 | 26 | 33.05 | 28 | 0.00 |
2015-11-27 | 2406 | 14523949 | 5839 | 492135414 | 33.70 | 34.70 | 33.05 | 33.70 | 0.65 | 1.97% | 33.70 | 51 | 33.75 | 10 | 0.00 |
2015-11-30 | 2406 | 13606953 | 5275 | 462534532 | 34.10 | 34.30 | 33.30 | 33.90 | 0.20 | 0.59% | 33.85 | 19 | 33.90 | 28 | 0.00 |
2015-12-01 | 2406 | 30996716 | 10723 | 1131787643 | 34.40 | 37.25 | 34.30 | 37.25 | 3.35 | 9.88% | 37.20 | 84 | 37.25 | 390 | 0.00 |
2015-12-02 | 2406 | 34859940 | 13572 | 1336224506 | 37.45 | 39.95 | 36.80 | 39.50 | 2.25 | 6.04% | 39.50 | 4 | 39.55 | 2 | 0.00 |
2015-12-03 | 2406 | 26397176 | 11371 | 1017085491 | 39.00 | 39.75 | 37.05 | 37.55 | 1.95 | -4.94% | 37.55 | 29 | 37.60 | 5 | 0.00 |
2015-12-04 | 2406 | 21887512 | 9594 | 833421239 | 37.00 | 38.95 | 36.80 | 38.80 | 1.25 | 3.33% | 38.70 | 13 | 38.80 | 137 | 0.00 |
2015-12-07 | 2406 | 20541952 | 7845 | 807138366 | 39.80 | 40.20 | 38.40 | 38.80 | 0.00 | 0% | 38.75 | 56 | 38.80 | 2 | 0.00 |
2015-12-08 | 2406 | 16550409 | 6505 | 622179883 | 38.90 | 39.00 | 36.90 | 37.00 | 1.80 | -4.64% | 37.00 | 262 | 37.10 | 2 | 0.00 |
2015-12-09 | 2406 | 30273553 | 11244 | 1104283916 | 37.50 | 38.50 | 34.60 | 36.00 | 1.00 | -2.7% | 36.00 | 24 | 36.05 | 1 | 0.00 |
2015-12-10 | 2406 | 15889462 | 6906 | 581207603 | 36.35 | 37.35 | 35.50 | 36.30 | 0.30 | 0.83% | 36.30 | 129 | 36.40 | 2 | 0.00 |
2015-12-11 | 2406 | 16204097 | 6439 | 568336973 | 36.85 | 36.85 | 33.20 | 33.90 | 2.40 | -6.61% | 33.90 | 168 | 33.95 | 5 | 0.00 |
2015-12-14 | 2406 | 14718183 | 6457 | 499599503 | 33.25 | 34.90 | 32.60 | 34.50 | 0.60 | 1.77% | 34.50 | 6 | 34.60 | 16 | 0.00 |
2015-12-15 | 2406 | 18158937 | 7629 | 662653313 | 35.80 | 37.25 | 35.70 | 36.90 | 2.40 | 6.96% | 36.85 | 1 | 36.90 | 38 | 0.00 |
2015-12-16 | 2406 | 15643681 | 6478 | 575316394 | 37.30 | 37.40 | 36.25 | 36.40 | 0.50 | -1.36% | 36.40 | 49 | 36.50 | 8 | 0.00 |
2015-12-17 | 2406 | 27486076 | 10188 | 1041535262 | 36.80 | 38.70 | 36.75 | 37.80 | 1.40 | 3.85% | 37.80 | 62 | 37.85 | 98 | 0.00 |
2015-12-18 | 2406 | 11614874 | 5049 | 437432210 | 37.65 | 38.10 | 37.15 | 37.95 | 0.15 | 0.4% | 37.90 | 12 | 37.95 | 159 | 0.00 |
2015-12-21 | 2406 | 16398916 | 6904 | 632878958 | 37.70 | 39.35 | 37.50 | 38.00 | 0.05 | 0.13% | 37.95 | 54 | 38.00 | 27 | 0.00 |
2015-12-22 | 2406 | 14161054 | 6292 | 527831848 | 38.40 | 38.50 | 36.70 | 37.00 | 1.00 | -2.63% | 36.95 | 20 | 37.00 | 47 | 0.00 |
2015-12-23 | 2406 | 8852844 | 3991 | 329953834 | 37.80 | 37.80 | 36.80 | 37.25 | 0.25 | 0.68% | 37.20 | 139 | 37.25 | 6 | 0.00 |
2015-12-24 | 2406 | 16097907 | 7114 | 582858247 | 37.80 | 37.85 | 35.35 | 35.35 | 1.90 | -5.1% | 35.35 | 119 | 35.40 | 9 | 0.00 |
2015-12-25 | 2406 | 14544817 | 6853 | 515092289 | 34.90 | 36.90 | 34.15 | 36.90 | 1.55 | 4.38% | 36.85 | 32 | 36.90 | 12 | 0.00 |
2015-12-28 | 2406 | 11245419 | 5248 | 415488977 | 37.40 | 37.75 | 36.10 | 36.25 | 0.65 | -1.76% | 36.25 | 19 | 36.30 | 31 | 0.00 |
2015-12-29 | 2406 | 8373123 | 4213 | 299484528 | 35.75 | 36.30 | 35.20 | 36.20 | 0.05 | -0.14% | 36.15 | 26 | 36.20 | 12 | 0.00 |
2015-12-30 | 2406 | 8088472 | 3978 | 288578610 | 36.45 | 36.60 | 35.20 | 35.20 | 1.00 | -2.76% | 35.20 | 153 | 35.30 | 3 | 0.00 |
2015-12-31 | 2406 | 7297360 | 3140 | 257852272 | 35.50 | 35.70 | 35.00 | 35.50 | 0.30 | 0.85% | 35.40 | 27 | 35.50 | 65 | 0.00 |