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　　　35.70
0
0%		36.50
0.8
2.24%		33.15
-3.35
-9.18%		33.90
0.75
2.26%		33.85
-0.05
-0.15%		 　31.75
-2.1
-6.2%		32.45
0.7
2.2%		32.50
0.05
0.15%		32.50
0
0%		32.50
0
0%		 　32.65
0.15
0.46%		32.35
-0.3
-0.92%		32.95
0.6
1.85%		33.00
0.05
0.15%		32.70
-0.3
-0.91%		 　33.75
1.05
3.21%		33.85
0.1
0.3%		34.00
0.15
0.44%		34.00
0
0%		34.30
0.3
0.88%		34.60
0.3
0.87%		 33.46
2 月　35.40
0.8
2.31%		34.65
-0.75
-2.12%		 　　　　　　　　　　35.50
0.85
2.45%		36.20
0.7
1.97%		36.20
0
0%		36.10
-0.1
-0.28%		36.35
0.25
0.69%		 　36.55
0.2
0.55%		36.40
-0.15
-0.41%		36.10
-0.3
-0.82%		36.10
0
0%		36.00
-0.1
-0.28%		 36.08
3 月36.40
0.4
1.11%		36.50
0.1
0.27%		36.55
0.05
0.14%		37.00
0.45
1.23%		 　36.40
-0.6
-1.62%		35.45
-0.95
-2.61%		36.00
0.55
1.55%		36.30
0.3
0.83%		35.75
-0.55
-1.52%		 　35.65
-0.1
-0.28%		35.65
0
0%		35.50
-0.15
-0.42%		35.50
0
0%		35.55
0.05
0.14%		 　35.95
0.4
1.13%		36.10
0.15
0.42%		36.50
0.4
1.11%		36.50
0
0%		36.25
-0.25
-0.68%		 　35.50
-0.75
-2.07%		35.30
-0.2
-0.56%		36.00
0.7
1.98%		35.50
-0.5
-1.39%		35.97
4 月35.25
-0.25
-0.7%		 　　　34.35
-0.9
-2.55%		34.45
0.1
0.29%		34.00
-0.45
-1.31%		 　34.65
0.65
1.91%		34.55
-0.1
-0.29%		34.80
0.25
0.72%		34.45
-0.35
-1.01%		34.10
-0.35
-1.02%		 　34.40
0.3
0.88%		34.65
0.25
0.73%		34.35
-0.3
-0.87%		34.00
-0.35
-1.02%		33.80
-0.2
-0.59%		 　34.10
0.3
0.89%		34.40
0.3
0.88%		34.55
0.15
0.44%		34.20
-0.35
-1.01%		34.50
0.3
0.88%		 34.36
5 月　　33.95
-0.55
-1.59%		34.05
0.1
0.29%		33.85
-0.2
-0.59%		33.90
0.05
0.15%		 　34.75
0.85
2.51%		34.80
0.05
0.14%		34.45
-0.35
-1.01%		34.60
0.15
0.44%		34.90
0.3
0.87%		 　34.90
0
0%		34.50
-0.4
-1.15%		34.60
0.1
0.29%		34.60
0
0%		34.75
0.15
0.43%		 　35.15
0.4
1.15%		35.05
-0.1
-0.28%		35.50
0.45
1.28%		36.45
0.95
2.68%		36.40
-0.05
-0.14%		 　36.45
0.05
0.14%		36.35
-0.1
-0.27%		35.01
6 月37.60
1.25
3.44%		37.60
0
0%		37.65
0.05
0.13%		37.75
0.1
0.27%		 37.75
0
0%		37.70
-0.05
-0.13%		37.80
0.1
0.27%		 　　　36.95
-0.85
-2.25%		37.45
0.5
1.35%		37.80
0.35
0.93%		37.30
-0.5
-1.32%		38.10
0.8
2.14%		 　39.10
1
2.62%		39.70
0.6
1.53%		39.25
-0.45
-1.13%		39.00
-0.25
-0.64%		38.10
-0.9
-2.31%		 　38.20
0.1
0.26%		38.15
-0.05
-0.13%		38.85
0.7
1.83%		38.25
-0.6
-1.54%		 38.1
7 月38.60
0.35
0.92%		 　39.60
1
2.59%		 39.10
-0.5
-1.26%		39.20
0.1
0.26%		 　　37.60
-1.6
-4.08%		38.45
0.85
2.26%		38.70
0.25
0.65%		38.35
-0.35
-0.9%		38.20
-0.15
-0.39%		 　39.50
1.3
3.4%		39.10
-0.4
-1.01%		38.70
-0.4
-1.02%		39.80
1.1
2.84%		41.50
1.7
4.27%		 　42.00
0.5
1.2%		41.20
-0.8
-1.9%		40.80
-0.4
-0.97%		40.80
0
0%		40.50
-0.3
-0.74%		 39.78
8 月42.35
1.85
4.57%		41.00
-1.35
-3.19%		41.40
0.4
0.98%		41.85
0.45
1.09%		41.90
0.05
0.12%		 　41.70
-0.2
-0.48%		40.75
-0.95
-2.28%		41.70
0.95
2.33%		42.05
0.35
0.84%		42.35
0.3
0.71%		 　43.00
0.65
1.53%		43.50
0.5
1.16%		42.65
-0.85
-1.95%		43.90
1.25
2.93%		42.90
-1
-2.28%		 　42.50
-0.4
-0.93%		42.80
0.3
0.71%		43.00
0.2
0.47%		42.90
-0.1
-0.23%		42.80
-0.1
-0.23%		 　43.00
0.2
0.47%		43.70
0.7
1.63%		43.70
0
0%		42.5
9 月42.65
-1.05
-2.4%		41.70
-0.95
-2.23%		 　42.80
1.1
2.64%		42.50
-0.3
-0.7%		42.45
-0.05
-0.12%		43.20
0.75
1.77%		43.00
-0.2
-0.46%		42.25
-0.75
-1.74%		 41.20
-1.05
-2.49%		39.55
-1.65
-4%		39.95
0.4
1.01%		 　　　41.50
1.55
3.88%		42.75
1.25
3.01%		43.00
0.25
0.58%		42.80
-0.2
-0.47%		42.95
0.15
0.35%		 　42.80
-0.15
-0.35%		 　42.80
0
0%		41.60
-1.2
-2.8%		 42.16
10 月　　41.35
-0.25
-0.6%		42.85
1.5
3.63%		42.25
-0.6
-1.4%		41.90
-0.35
-0.83%		42.15
0.25
0.6%		 　　42.60
0.45
1.07%		41.80
-0.8
-1.88%		41.95
0.15
0.36%		41.00
-0.95
-2.26%		 　41.30
0.3
0.73%		41.65
0.35
0.85%		41.10
-0.55
-1.32%		41.85
0.75
1.82%		41.35
-0.5
-1.19%		 　41.35
0
0%		42.20
0.85
2.06%		42.05
-0.15
-0.36%		42.10
0.05
0.12%		41.85
-0.25
-0.59%		 41.55
-0.3
-0.72%		41.78
11 月41.50
-0.05
-0.12%		40.80
-0.7
-1.69%		40.35
-0.45
-1.1%		40.45
0.1
0.25%		 　42.15
1.7
4.2%		42.05
-0.1
-0.24%		40.70
-1.35
-3.21%		41.35
0.65
1.6%		40.50
-0.85
-2.06%		 　40.30
-0.2
-0.49%		40.65
0.35
0.87%		41.10
0.45
1.11%		40.80
-0.3
-0.73%		41.35
0.55
1.35%		 　41.10
-0.25
-0.6%		42.00
0.9
2.19%		42.25
0.25
0.6%		42.30
0.05
0.12%		41.75
-0.55
-1.3%		 　41.80
0.05
0.12%		42.05
0.25
0.6%		42.20
0.15
0.36%		 41.35
12 月41.55
-0.65
-1.54%		40.80
-0.75
-1.81%		 　40.25
-0.55
-1.35%		41.00
0.75
1.86%		40.70
-0.3
-0.73%		41.30
0.6
1.47%		41.30
0
0%		 　41.45
0.15
0.36%		41.15
-0.3
-0.72%		41.10
-0.05
-0.12%		41.05
-0.05
-0.12%		41.15
0.1
0.24%		 　40.95
-0.2
-0.49%		41.60
0.65
1.59%		41.95
0.35
0.84%		41.90
-0.05
-0.12%		42.55
0.65
1.55%		 　46.20
3.65
8.58%		45.95
-0.25
-0.54%		43.55
-2.4
-5.22%		43.00
-0.55
-1.26%		43.10
0.1
0.23%		　42.02

說明:最高漲幅:8.58%最低跌幅:-9.18% 最高價:46.20最低價:31.75平均價:38.64,灰色底表示週末,漲155天(86.7)元,跌126天(-66.55)元,平盤22天
9%=2,5%=3,4%=6,3%=17,2%=29,1%=56,0%=64,-0%=1,-1%=1,-2%=2,-3%=3,-4%=6,-5%=29,-6%=33,-7%=51,

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
2016-01-04 2376 1217468 913 43763408 36.45 36.45 35.60 35.70 0.75 0% 35.70 7 35.80 16 10.72
2016-01-05 2376 1958545 1252 70655382 35.30 36.90 35.30 36.50 0.80 2.24% 36.50 29 36.60 3 10.96
2016-01-06 2376 4326503 2498 146550293 36.05 36.10 32.90 33.15 3.35 -9.18% 33.10 2 33.15 13 9.95
2016-01-07 2376 3476890 1877 117090233 33.15 34.10 33.05 33.90 0.75 2.26% 33.85 1 33.90 2 10.18
2016-01-08 2376 869206 606 29588389 33.90 34.45 33.45 33.85 0.05 -0.15% 33.85 115 34.00 1 10.17
2016-01-11 2376 2156430 1508 69398401 33.75 33.75 31.75 31.75 2.10 -6.2% 31.75 6 31.80 3 9.53
2016-01-12 2376 1701891 1162 55367276 32.45 32.85 32.05 32.45 0.70 2.2% 32.45 7 32.50 100 9.74
2016-01-13 2376 1290683 1015 42181557 33.00 33.30 32.50 32.50 0.05 0.15% 32.50 28 32.55 4 9.76
2016-01-14 2376 1041064 771 33774475 31.55 32.95 31.55 32.50 0.00 0% 32.50 7 32.55 1 9.76
2016-01-15 2376 1402300 974 45850233 33.10 33.20 32.20 32.50 0.00 0% 32.50 9 32.60 1 9.76
2016-01-18 2376 1432862 1054 46408200 31.85 32.70 31.85 32.65 0.15 0.46% 32.65 3 32.70 3 9.80
2016-01-19 2376 717707 587 23252768 32.65 32.65 32.30 32.35 0.30 -0.92% 32.35 70 32.50 15 9.71
2016-01-20 2376 1503764 1103 49478566 32.30 33.30 32.30 32.95 0.60 1.85% 32.90 2 32.95 5 9.89
2016-01-21 2376 1090933 740 35905868 32.70 33.15 32.60 33.00 0.05 0.15% 32.85 2 33.00 41 9.91
2016-01-22 2376 817271 561 26953593 33.30 33.35 32.60 32.70 0.30 -0.91% 32.70 16 32.90 1 9.82
2016-01-25 2376 785625 614 26459442 33.10 33.95 33.00 33.75 1.05 3.21% 33.75 2 33.80 8 10.14
2016-01-26 2376 755054 625 25519627 33.15 34.25 33.15 33.85 0.10 0.3% 33.85 20 33.90 1 10.17
2016-01-27 2376 939578 790 32023452 33.80 34.35 33.60 34.00 0.15 0.44% 34.00 411 34.15 7 10.21
2016-01-28 2376 695446 434 23617165 34.00 34.25 33.75 34.00 0.00 0% 34.00 10 34.05 5 10.21
2016-01-29 2376 1244799 924 42395193 33.70 34.30 33.65 34.30 0.30 0.88% 34.05 1 34.30 25 10.30
2016-01-30 2376 511888 304 17714484 34.45 34.95 34.20 34.60 0.30 0.87% 34.55 4 34.60 6 10.39
2016-02-02 2376 1321622 1031 46206450 34.35 35.40 34.05 35.40 1.00 2.31% 35.15 15 35.40 16 10.63
2016-02-03 2376 1200087 932 41961005 35.35 35.60 34.65 34.65 0.75 -2.12% 34.60 53 34.85 1 10.41
2016-02-15 2376 1455728 1141 51478442 34.20 35.90 34.10 35.50 0.85 2.45% 35.50 2 35.60 1 10.66
2016-02-16 2376 9109152 680 323200173 36.00 36.20 35.25 36.20 0.70 1.97% 35.90 2 36.20 32 10.87
2016-02-17 2376 880196 624 31779256 36.20 36.45 35.85 36.20 0.00 0% 35.95 9 36.20 10 10.87
2016-02-18 2376 1165273 806 42337546 36.20 36.55 36.05 36.10 0.10 -0.28% 36.10 62 36.20 2 10.84
2016-02-19 2376 690937 529 25108964 36.15 36.50 35.95 36.35 0.25 0.69% 36.20 1 36.35 9 10.92
2016-02-22 2376 980862 819 35841903 36.35 36.80 36.10 36.55 0.20 0.55% 36.55 1 36.60 11 10.98
2016-02-23 2376 815079 696 29744960 36.55 36.75 36.35 36.40 0.15 -0.41% 36.40 19 36.60 23 10.93
2016-02-24 2376 739494 629 26821206 36.20 36.45 36.10 36.10 0.30 -0.82% 36.10 9 36.25 3 10.84
2016-02-25 2376 556170 420 20131070 36.10 36.40 36.05 36.10 0.00 0% 36.05 30 36.10 14 10.84
2016-02-26 2376 749623 568 27078528 36.10 36.40 36.00 36.00 0.10 -0.28% 36.00 32 36.10 22 10.81
2016-03-01 2376 1452196 1079 52827686 36.00 36.55 36.00 36.40 0.40 1.11% 36.30 70 36.40 22 10.93
2016-03-02 2376 982736 723 35895259 36.75 36.95 36.30 36.50 0.10 0.27% 36.35 5 36.50 12 10.96
2016-03-03 2376 1425449 1042 52154127 36.60 36.70 36.40 36.55 0.05 0.14% 36.55 1 36.60 1 10.98
2016-03-04 2376 2689022 1533 99099764 36.65 37.30 36.30 37.00 0.45 1.23% 37.00 23 37.05 1 11.11
2016-03-07 2376 948229 696 34671848 37.00 37.05 36.35 36.40 0.60 -1.62% 36.35 30 36.40 19 10.93
2016-03-08 2376 1838590 1255 65462056 36.20 36.30 35.45 35.45 0.95 -2.61% 35.45 111 35.65 8 10.65
2016-03-09 2376 888792 678 31894076 35.45 36.25 35.45 36.00 0.55 1.55% 35.95 64 36.00 2 10.81
2016-03-10 2376 907507 728 32884601 36.00 36.40 35.90 36.30 0.30 0.83% 36.10 6 36.30 14 10.90
2016-03-11 2376 778789 681 27916745 35.95 36.00 35.70 35.75 0.55 -1.52% 35.75 11 35.80 16 10.74
2016-03-14 2376 871579 776 31081749 35.85 35.90 35.50 35.65 0.10 -0.28% 35.60 51 35.65 42 10.71
2016-03-15 2376 1600160 1034 56841721 35.65 35.65 35.40 35.65 0.00 0% 35.50 56 35.65 5 10.71
2016-03-16 2376 1595817 1216 56814982 35.50 36.00 35.45 35.50 0.15 -0.42% 35.50 139 35.60 9 10.66
2016-03-17 2376 2640495 1457 93891435 35.80 35.90 35.45 35.50 0.00 0% 35.50 6 35.55 12 10.66
2016-03-18 2376 4749549 2193 167345226 35.50 35.60 34.80 35.55 0.05 0.14% 35.55 17 35.60 38 10.68
2016-03-21 2376 1825340 1225 65871658 35.55 36.50 35.55 35.95 0.40 1.13% 35.95 38 36.00 26 10.80
2016-03-22 2376 1430208 1020 51673914 36.35 36.35 35.60 36.10 0.15 0.42% 36.10 63 36.20 3 11.84
2016-03-23 2376 1367140 812 49971117 36.30 36.80 36.15 36.50 0.40 1.11% 36.50 5 36.55 2 11.97
2016-03-24 2376 645938 453 23565225 36.35 36.65 36.25 36.50 0.00 0% 36.50 68 36.55 2 11.97
2016-03-25 2376 877847 396 31906457 36.55 36.70 36.10 36.25 0.25 -0.68% 36.25 102 36.45 13 11.89
2016-03-28 2376 497195 330 17730037 36.25 36.25 35.50 35.50 0.75 -2.07% 35.50 47 35.60 5 11.64
2016-03-29 2376 740776 483 26137800 35.25 35.50 35.10 35.30 0.20 -0.56% 35.30 97 35.35 10 11.57
2016-03-30 2376 987910 672 35452809 35.40 36.25 35.30 36.00 0.70 1.98% 35.95 1 36.00 4 11.80
2016-03-31 2376 607220 468 21675766 36.05 36.15 35.50 35.50 0.50 -1.39% 35.50 68 35.70 36 11.64
2016-04-01 2376 962720 421 33966711 35.75 35.75 35.10 35.25 0.25 -0.7% 35.25 183 35.30 1 11.56
2016-04-06 2376 1362493 1081 47253372 35.25 35.25 34.35 34.35 0.90 -2.55% 34.35 201 34.55 4 11.26
2016-04-07 2376 594855 501 20420700 34.10 34.55 34.10 34.45 0.10 0.29% 34.40 3 34.45 4 11.30
2016-04-08 2376 1428337 919 48580479 34.25 34.30 33.80 34.00 0.45 -1.31% 33.95 7 34.00 3 11.15
2016-04-11 2376 1370646 911 47603168 34.25 35.15 34.05 34.65 0.65 1.91% 34.60 52 34.65 2 11.36
2016-04-12 2376 720471 477 24917152 34.65 34.85 34.35 34.55 0.10 -0.29% 34.40 10 34.55 2 11.33
2016-04-13 2376 630647 281 21873031 34.50 34.85 34.50 34.80 0.25 0.72% 34.70 2 34.80 18 11.41
2016-04-14 2376 472912 301 16359314 34.80 34.90 34.25 34.45 0.35 -1.01% 34.40 14 34.45 4 11.30
2016-04-15 2376 1049872 562 35776233 34.10 34.40 34.00 34.10 0.35 -1.02% 34.10 206 34.25 13 11.18
2016-04-18 2376 824049 458 28407334 34.50 34.95 34.25 34.40 0.30 0.88% 34.35 13 34.40 1 11.28
2016-04-19 2376 283760 248 9833686 34.80 34.85 34.50 34.65 0.25 0.73% 34.65 20 34.70 1 11.36
2016-04-20 2376 575461 454 19784131 34.65 34.80 34.10 34.35 0.30 -0.87% 34.25 13 34.35 4 11.26
2016-04-21 2376 995932 613 34043480 34.15 34.60 33.95 34.00 0.35 -1.02% 33.95 72 34.00 39 11.15
2016-04-22 2376 1410249 1036 47672086 34.15 34.15 33.70 33.80 0.20 -0.59% 33.80 22 33.90 1 11.08
2016-04-25 2376 1282605 883 43925930 33.85 34.80 33.80 34.10 0.30 0.89% 34.10 25 34.20 1 11.18
2016-04-26 2376 373670 251 12823794 34.10 34.60 34.10 34.40 0.30 0.88% 34.40 27 34.50 7 11.28
2016-04-27 2376 315107 254 10878882 34.40 34.65 34.35 34.55 0.15 0.44% 34.50 1 34.55 10 11.33
2016-04-28 2376 470036 333 16108577 34.50 34.80 34.10 34.20 0.35 -1.01% 34.20 54 34.25 10 11.21
2016-04-29 2376 427403 270 14673201 34.20 34.50 34.00 34.50 0.30 0.88% 34.25 8 34.50 14 11.31
2016-05-03 2376 597905 425 20377463 34.25 34.50 33.90 33.95 0.55 -1.59% 33.95 15 34.00 20 11.13
2016-05-04 2376 702754 488 23846571 33.95 34.15 33.80 34.05 0.10 0.29% 34.00 2 34.05 12 11.16
2016-05-05 2376 717010 486 24336240 34.00 34.15 33.80 33.85 0.20 -0.59% 33.85 2 34.00 3 11.10
2016-05-06 2376 819500 583 27762273 34.00 34.05 33.80 33.90 0.05 0.15% 33.85 2 33.90 1 11.11
2016-05-09 2376 816974 620 28103499 33.90 34.75 33.90 34.75 0.85 2.51% 34.70 1 34.75 72 11.39
2016-05-10 2376 705220 405 24529409 34.95 34.95 34.35 34.80 0.05 0.14% 34.55 15 34.80 9 11.41
2016-05-11 2376 397794 263 13820747 34.85 34.90 34.45 34.45 0.35 -1.01% 34.45 14 34.60 2 11.30
2016-05-12 2376 316943 244 10963988 34.20 34.70 34.15 34.60 0.15 0.44% 34.45 3 34.60 4 11.34
2016-05-13 2376 646895 402 22362853 34.30 34.90 34.25 34.90 0.30 0.87% 34.75 55 34.90 17 10.77
2016-05-16 2376 317932 187 11079571 34.75 35.00 34.40 34.90 0.00 0% 34.80 33 34.95 7 10.77
2016-05-17 2376 400141 285 13802895 34.90 34.90 34.30 34.50 0.40 -1.15% 34.50 110 34.55 18 10.65
2016-05-18 2376 587977 402 20367806 34.30 34.85 34.25 34.60 0.10 0.29% 34.60 10 34.75 1 10.68
2016-05-19 2376 401997 342 13936641 34.75 34.85 34.45 34.60 0.00 0% 34.60 18 34.70 7 10.68
2016-05-20 2376 377697 289 13077434 34.60 34.80 34.50 34.75 0.15 0.43% 34.55 2 34.75 8 10.73
2016-05-23 2376 553930 412 19445289 34.75 35.30 34.50 35.15 0.40 1.15% 35.10 3 35.15 16 10.85
2016-05-24 2376 379008 279 13302727 35.10 35.20 34.85 35.05 0.10 -0.28% 35.05 3 35.15 11 10.82
2016-05-25 2376 1060456 835 37507440 35.10 35.50 35.10 35.50 0.45 1.28% 35.40 6 35.50 37 10.96
2016-05-26 2376 1793055 1258 64974147 35.70 36.50 35.50 36.45 0.95 2.68% 36.40 1 36.45 8 11.25
2016-05-27 2376 1381115 900 50612820 36.80 37.00 36.20 36.40 0.05 -0.14% 36.25 11 36.40 3 11.23
2016-05-30 2376 509851 376 18575535 36.40 36.50 36.15 36.45 0.05 0.14% 36.40 12 36.45 14 11.25
2016-05-31 2376 982267 604 35825628 36.65 36.65 36.35 36.35 0.10 -0.27% 36.35 31 36.45 4 11.22
2016-06-01 2376 2821215 1799 105438233 36.40 37.80 36.30 37.60 1.25 3.44% 37.55 21 37.60 28 11.60
2016-06-02 2376 1634177 955 61541224 37.60 37.80 37.40 37.60 0.00 0% 37.60 2 37.70 3 11.60
2016-06-03 2376 1157260 860 43521747 37.50 37.75 37.30 37.65 0.05 0.13% 37.65 42 37.70 12 11.62
2016-06-04 2376 684632 312 25790463 37.60 37.85 37.20 37.75 0.10 0.27% 37.70 29 37.75 9 11.65
2016-06-06 2376 771824 431 29119978 37.75 37.90 37.55 37.75 0.00 0% 37.70 12 37.75 2 11.65
2016-06-07 2376 743995 539 28085809 37.80 37.90 37.60 37.70 0.05 -0.13% 37.65 1 37.70 37 11.64
2016-06-08 2376 1143542 563 43197950 37.60 37.90 37.55 37.80 0.10 0.27% 37.70 4 37.80 65 11.67
2016-06-13 2376 1394913 878 51708549 37.45 37.70 36.70 36.95 0.85 -2.25% 36.95 23 37.00 4 11.40
2016-06-14 2376 684152 446 25463160 36.90 37.50 36.80 37.45 0.50 1.35% 37.40 10 37.45 2 11.56
2016-06-15 2376 967313 689 36527776 37.35 37.95 37.35 37.80 0.35 0.93% 37.75 35 37.80 1 11.67
2016-06-16 2376 1176534 837 44367109 37.60 37.90 37.30 37.30 0.50 -1.32% 37.30 22 37.50 1 11.51
2016-06-17 2376 1593795 760 60374126 37.35 38.10 37.25 38.10 0.80 2.14% 37.85 76 38.10 53 11.76
2016-06-20 2376 2780843 1688 108340477 38.70 39.30 38.50 39.10 1.00 2.62% 39.10 7 39.15 80 12.07
2016-06-21 2376 2369989 1230 93883012 39.10 39.85 39.10 39.70 0.60 1.53% 39.65 3 39.70 29 12.25
2016-06-22 2376 770198 574 30269722 39.70 39.70 39.10 39.25 0.45 -1.13% 39.25 4 39.35 8 12.11
2016-06-23 2376 1007834 590 39326740 39.40 39.40 38.80 39.00 0.25 -0.64% 39.00 193 39.10 9 12.04
2016-06-24 2376 1786337 1055 68791737 39.00 39.05 38.05 38.10 0.90 -2.31% 38.10 195 38.15 4 11.76
2016-06-27 2376 796007 522 30358713 37.90 38.30 37.80 38.20 0.10 0.26% 38.20 144 38.25 3 11.79
2016-06-28 2376 744043 505 28365690 38.10 38.25 37.70 38.15 0.05 -0.13% 38.15 40 38.20 11 11.77
2016-06-29 2376 886862 605 34506657 38.50 39.30 38.50 38.85 0.70 1.83% 38.80 1 38.85 19 11.99
2016-06-30 2376 1286194 856 49400565 38.85 38.95 38.10 38.25 0.60 -1.54% 38.25 10 38.35 12 11.81
2016-07-01 2376 1139746 824 44010469 38.55 38.80 38.30 38.60 0.35 0.92% 38.55 20 38.60 20 11.91
2016-07-04 2376 2239555 1097 88364794 39.00 39.75 38.80 39.60 1.00 2.59% 39.55 13 39.60 9 12.22
2016-07-06 2376 2358643 1595 92697327 39.50 39.70 38.80 39.10 0.75 -1.26% 39.10 35 39.20 3 12.07
2016-07-07 2376 2238670 1203 87717388 39.15 39.35 39.05 39.20 0.10 0.26% 39.20 3 39.25 21 12.10
2016-07-11 2376 2845041 1676 107265981 37.55 38.05 37.20 37.60 0.00 -4.08% 37.60 3 37.65 1 11.60
2016-07-12 2376 2621602 1674 100237262 37.70 38.75 37.45 38.45 0.85 2.26% 38.45 27 38.50 9 11.87
2016-07-13 2376 2121493 1419 80919549 38.60 38.70 37.85 38.70 0.25 0.65% 38.60 2 38.70 12 11.94
2016-07-14 2376 1483064 964 56990394 38.70 38.75 38.25 38.35 0.35 -0.9% 38.30 67 38.35 6 11.84
2016-07-15 2376 1222291 881 46941295 38.40 38.65 38.20 38.20 0.15 -0.39% 38.20 4 38.25 4 11.79
2016-07-18 2376 3318408 1609 129398123 38.30 39.50 38.20 39.50 1.30 3.4% 39.45 1 39.50 46 12.19
2016-07-19 2376 2944481 1428 116498107 39.70 39.95 39.10 39.10 0.40 -1.01% 39.10 13 39.20 12 12.07
2016-07-20 2376 2521482 935 97876503 39.15 39.40 38.50 38.70 0.40 -1.02% 38.70 29 38.75 3 11.94
2016-07-21 2376 2759011 1469 108996826 38.90 39.85 38.90 39.80 1.10 2.84% 39.75 127 39.80 82 12.28
2016-07-22 2376 7188005 3535 296268594 39.95 41.95 39.90 41.50 1.70 4.27% 41.45 37 41.50 3 12.81
2016-07-25 2376 8435650 4337 362073161 42.50 44.15 41.85 42.00 0.50 1.2% 41.95 83 42.00 149 12.96
2016-07-26 2376 2619399 1489 108240759 41.85 41.85 41.00 41.20 0.80 -1.9% 41.20 32 41.25 4 12.72
2016-07-27 2376 4026913 2063 167179411 41.60 42.30 40.80 40.80 0.40 -0.97% 40.80 7 40.95 2 12.59
2016-07-28 2376 2339269 1350 95590347 41.20 41.40 40.50 40.80 0.00 0% 40.75 11 40.80 908 12.59
2016-07-29 2376 3053994 1315 123883504 41.10 41.20 40.25 40.50 0.30 -0.74% 40.45 12 40.50 338 12.50
2016-08-01 2376 5300078 2693 220821073 40.80 42.35 40.80 42.35 1.85 4.57% 42.35 14 42.40 142 13.07
2016-08-02 2376 3080974 1781 127829584 42.35 42.45 40.90 41.00 1.35 -3.19% 41.00 11 41.05 2 12.65
2016-08-03 2376 2395300 1660 99142262 40.65 41.80 40.55 41.40 0.40 0.98% 41.35 9 41.40 7 12.78
2016-08-04 2376 1566762 1049 65382714 41.45 42.00 41.45 41.85 0.45 1.09% 41.80 28 41.85 7 12.92
2016-08-05 2376 2468861 1262 103612864 41.80 42.30 41.40 41.90 0.05 0.12% 41.90 21 42.00 6 12.93
2016-08-08 2376 1558180 961 64696144 42.05 42.20 41.20 41.70 0.20 -0.48% 41.50 2 41.70 6 12.87
2016-08-09 2376 1693314 1221 69259524 41.55 41.70 40.50 40.75 0.95 -2.28% 40.70 5 40.75 6 12.58
2016-08-10 2376 2696860 1534 111845485 41.50 41.80 40.90 41.70 0.95 2.33% 41.60 15 41.70 6 12.87
2016-08-11 2376 3924366 2123 165485341 42.00 42.70 41.60 42.05 0.35 0.84% 41.95 1 42.05 9 12.98
2016-08-12 2376 2412011 1388 102269102 42.60 42.80 42.10 42.35 0.30 0.71% 42.30 15 42.35 32 12.64
2016-08-15 2376 2922222 1512 124668859 42.10 43.20 41.45 43.00 0.65 1.53% 43.00 11 43.05 15 12.84
2016-08-16 2376 2334225 1595 101207232 43.40 43.60 42.90 43.50 0.50 1.16% 43.45 3 43.50 126 12.99
2016-08-17 2376 1666598 1283 71335000 43.50 43.50 42.45 42.65 0.85 -1.95% 42.65 3 42.70 1 12.73
2016-08-18 2376 3427499 2251 149697643 42.65 43.90 42.55 43.90 1.25 2.93% 43.75 5 43.90 6 13.10
2016-08-19 2376 1673085 1204 72224832 43.90 43.95 42.85 42.90 1.00 -2.28% 42.90 28 42.95 1 12.81
2016-08-22 2376 1218439 900 51562732 42.80 42.90 42.00 42.50 0.40 -0.93% 42.35 4 42.50 1 12.69
2016-08-23 2376 1496317 817 64083952 42.45 43.05 42.40 42.80 0.30 0.71% 42.75 4 42.80 39 12.78
2016-08-24 2376 1349935 786 58373205 43.00 43.45 42.90 43.00 0.20 0.47% 43.00 9 43.10 5 12.84
2016-08-25 2376 850887 620 36507678 42.90 43.10 42.60 42.90 0.10 -0.23% 42.90 21 43.05 1 12.81
2016-08-26 2376 1180698 794 50945476 42.80 43.35 42.80 42.80 0.10 -0.23% 42.80 29 43.00 3 12.78
2016-08-29 2376 982763 774 42145536 42.75 43.00 42.70 43.00 0.20 0.47% 42.95 1 43.00 33 12.84
2016-08-30 2376 2755023 1727 120474338 43.10 44.10 43.10 43.70 0.70 1.63% 43.60 7 43.70 10 13.04
2016-08-31 2376 1425174 1071 62188400 44.05 44.05 42.85 43.70 0.00 0% 43.70 39 43.75 8 13.04
2016-09-01 2376 1224293 950 52522834 43.55 43.55 42.60 42.65 1.05 -2.4% 42.65 13 42.70 3 12.73
2016-09-02 2376 1506656 1123 63275795 42.25 42.45 41.65 41.70 0.95 -2.23% 41.70 78 41.75 5 12.45
2016-09-05 2376 1240714 818 52658001 42.00 42.85 41.75 42.80 1.10 2.64% 42.75 3 42.85 23 12.78
2016-09-06 2376 837742 611 35640779 42.70 42.95 42.15 42.50 0.30 -0.7% 42.40 2 42.50 3 12.69
2016-09-07 2376 919737 670 38921233 42.30 42.50 42.10 42.45 0.05 -0.12% 42.45 1 42.50 13 12.67
2016-09-08 2376 1263820 899 54490821 42.30 43.35 42.30 43.20 0.75 1.77% 43.15 1 43.20 18 12.90
2016-09-09 2376 1368826 826 58694118 43.20 43.20 42.55 43.00 0.20 -0.46% 43.00 19 43.05 81 12.84
2016-09-10 2376 585908 316 24782172 42.20 42.50 42.10 42.25 0.75 -1.74% 42.25 17 42.30 1 12.61
2016-09-12 2376 1422145 810 59356317 42.20 42.30 41.20 41.20 1.05 -2.49% 41.20 62 41.30 1 12.30
2016-09-13 2376 3299859 1993 131930410 41.25 41.30 39.30 39.55 1.65 -4% 39.55 84 39.60 10 11.81
2016-09-14 2376 2005303 1106 79932857 40.00 40.45 39.35 39.95 0.40 1.01% 39.90 1 39.95 175 11.93
2016-09-19 2376 1833659 1172 75715059 40.00 41.80 40.00 41.50 1.55 3.88% 41.50 793 41.55 3 12.39
2016-09-20 2376 2018208 1365 85571164 41.50 42.80 41.30 42.75 1.25 3.01% 42.70 2 42.75 5 12.76
2016-09-21 2376 1115212 832 47757960 42.75 43.05 42.35 43.00 0.25 0.58% 42.80 23 43.00 107 12.84
2016-09-22 2376 725752 503 31085607 43.00 43.15 42.50 42.80 0.20 -0.47% 42.75 1 42.80 10 12.78
2016-09-23 2376 1033455 470 44298471 42.95 43.00 42.75 42.95 0.15 0.35% 42.90 1 42.95 13 12.82
2016-09-26 2376 528969 407 22696175 43.00 43.00 42.60 42.80 0.15 -0.35% 42.75 6 42.80 6 12.78
2016-09-29 2376 763220 539 32684518 42.80 43.00 42.50 42.80 0.00 0% 42.80 37 42.85 11 12.78
2016-09-30 2376 1473382 974 61333753 42.55 42.55 41.10 41.60 1.20 -2.8% 41.60 20 41.65 6 12.42
2016-10-03 2376 794910 625 33012584 41.90 42.00 41.35 41.35 0.25 -0.6% 41.35 11 41.40 26 12.34
2016-10-04 2376 1615671 1221 68511613 41.35 42.85 41.30 42.85 1.50 3.63% 42.80 29 42.85 13 12.79
2016-10-05 2376 790855 643 33558846 43.05 43.05 42.05 42.25 0.60 -1.4% 42.20 2 42.30 1 12.61
2016-10-06 2376 791456 556 33157238 42.25 42.30 41.55 41.90 0.35 -0.83% 41.90 2 42.00 2 12.51
2016-10-07 2376 899103 639 37665811 41.85 42.15 41.65 42.15 0.25 0.6% 42.00 1 42.15 32 12.58
2016-10-11 2376 1216162 950 51617555 42.65 42.95 41.85 42.60 0.45 1.07% 42.50 2 42.60 18 12.72
2016-10-12 2376 847563 652 35491146 42.00 42.05 41.60 41.80 0.80 -1.88% 41.80 124 41.85 21 12.48
2016-10-13 2376 1145635 828 48198458 41.85 42.40 41.50 41.95 0.15 0.36% 41.95 54 42.10 4 12.52
2016-10-14 2376 1229078 901 50761948 41.80 42.00 40.95 41.00 0.95 -2.26% 41.00 72 41.05 2 12.24
2016-10-17 2376 419387 320 17298732 41.15 41.55 40.90 41.30 0.30 0.73% 41.20 83 41.30 21 12.33
2016-10-18 2376 612054 401 25444982 41.30 41.75 41.10 41.65 0.35 0.85% 41.65 68 41.70 33 12.43
2016-10-19 2376 1276331 918 52518747 41.50 41.55 41.00 41.10 0.55 -1.32% 41.10 7 41.15 4 12.27
2016-10-20 2376 1372058 954 57713967 41.80 42.30 41.65 41.85 0.75 1.82% 41.85 8 41.95 2 12.49
2016-10-21 2376 1596630 666 66186299 41.80 41.85 41.35 41.35 0.50 -1.19% 41.35 74 41.40 2 12.34
2016-10-24 2376 629304 517 26007537 41.40 41.75 41.20 41.35 0.00 0% 41.30 4 41.35 14 12.34
2016-10-25 2376 1928531 1417 81425117 41.35 43.30 41.25 42.20 0.85 2.06% 42.20 18 42.30 12 12.60
2016-10-26 2376 972904 637 40993023 42.45 42.45 41.85 42.05 0.15 -0.36% 42.05 6 42.20 4 12.55
2016-10-27 2376 666710 486 28140930 42.05 42.60 42.00 42.10 0.05 0.12% 42.10 14 42.15 14 12.57
2016-10-28 2376 459464 351 19268020 42.10 42.15 41.75 41.85 0.25 -0.59% 41.85 5 41.90 15 12.49
2016-10-31 2376 586712 444 24540260 41.60 42.20 41.40 41.55 0.30 -0.72% 41.55 80 41.60 1 12.40
2016-11-01 2376 595807 502 24756745 41.35 41.70 41.35 41.50 0.05 -0.12% 41.50 38 41.60 5 12.39
2016-11-02 2376 1157860 894 47549429 41.35 41.35 40.80 40.80 0.70 -1.69% 40.80 55 40.85 1 12.18
2016-11-03 2376 804682 679 32601845 40.70 40.75 40.30 40.35 0.45 -1.1% 40.35 2 40.40 2 12.04
2016-11-04 2376 535897 414 21749698 40.40 40.80 40.40 40.45 0.10 0.25% 40.45 11 40.50 1 12.07
2016-11-07 2376 1499832 1045 62769297 40.50 42.25 40.50 42.15 1.70 4.2% 42.10 3 42.15 113 12.58
2016-11-08 2376 586813 495 24604608 41.95 42.15 41.70 42.05 0.10 -0.24% 41.95 1 42.05 44 12.55
2016-11-09 2376 1435189 889 59331000 41.55 41.90 40.50 40.70 1.35 -3.21% 40.60 4 40.70 2 12.15
2016-11-10 2376 641097 463 26699248 41.25 41.90 41.25 41.35 0.65 1.6% 41.35 2 41.55 2 12.34
2016-11-11 2376 1261178 860 50897769 41.05 41.05 40.05 40.50 0.85 -2.06% 40.45 3 40.50 1 12.09
2016-11-14 2376 760048 516 30639281 40.40 40.45 40.10 40.30 0.20 -0.49% 40.30 6 40.35 4 12.07
2016-11-15 2376 639318 509 25823877 40.20 40.65 40.10 40.65 0.35 0.87% 40.50 2 40.65 7 12.17
2016-11-16 2376 1197395 857 49148745 40.75 41.30 40.75 41.10 0.45 1.11% 41.05 3 41.10 46 12.31
2016-11-17 2376 1367887 1087 55354404 41.20 41.20 40.20 40.80 0.30 -0.73% 40.70 3 40.80 2 12.22
2016-11-18 2376 623449 573 25680121 41.00 41.50 40.65 41.35 0.55 1.35% 41.30 1 41.40 14 12.38
2016-11-21 2376 778134 658 32038744 41.60 41.60 40.90 41.10 0.25 -0.6% 41.10 3 41.30 10 12.31
2016-11-22 2376 1278853 1152 53379362 41.60 42.00 41.15 42.00 0.90 2.19% 41.85 6 42.00 31 12.57
2016-11-23 2376 947181 807 40000152 42.45 42.45 42.00 42.25 0.25 0.6% 42.15 8 42.25 11 12.65
2016-11-24 2376 496722 396 20955416 42.25 42.30 41.70 42.30 0.05 0.12% 42.20 5 42.30 114 12.66
2016-11-25 2376 617459 478 25799555 42.30 42.30 41.55 41.75 0.55 -1.3% 41.60 3 41.75 54 12.50
2016-11-28 2376 307661 258 12838495 41.85 42.00 41.50 41.80 0.05 0.12% 41.75 3 41.80 1 12.51
2016-11-29 2376 554142 506 23117296 41.80 42.15 41.55 42.05 0.25 0.6% 42.00 19 42.05 46 12.59
2016-11-30 2376 775227 610 32721442 42.25 42.40 42.00 42.20 0.15 0.36% 42.20 1 42.30 1 12.63
2016-12-01 2376 720506 634 30040720 42.20 42.20 41.55 41.55 0.65 -1.54% 41.55 14 41.60 4 12.44
2016-12-02 2376 1223166 982 49959817 41.55 41.55 40.55 40.80 0.75 -1.81% 40.80 3 40.90 96 12.22
2016-12-05 2376 842065 712 33983565 40.50 40.80 40.20 40.25 0.55 -1.35% 40.25 47 40.40 26 12.05
2016-12-06 2376 684364 573 28015695 40.60 41.20 40.55 41.00 0.75 1.86% 41.00 3 41.05 2 12.28
2016-12-07 2376 772448 603 31734479 41.25 41.30 40.70 40.70 0.30 -0.73% 40.70 27 40.90 4 12.19
2016-12-08 2376 804514 687 33144295 41.25 41.30 41.00 41.30 0.60 1.47% 41.25 3 41.30 78 12.37
2016-12-09 2376 667396 491 27692989 41.45 41.65 41.30 41.30 0.00 0% 41.30 19 41.40 7 12.37
2016-12-12 2376 329728 244 13635311 41.30 41.50 41.10 41.45 0.15 0.36% 41.35 3 41.45 69 12.41
2016-12-13 2376 556872 490 22932752 41.30 41.35 41.00 41.15 0.30 -0.72% 41.15 14 41.20 2 12.32
2016-12-14 2376 766201 686 31610814 41.30 41.40 41.05 41.10 0.05 -0.12% 41.10 28 41.15 2 12.31
2016-12-15 2376 1116279 883 46125191 41.05 41.50 41.05 41.05 0.05 -0.12% 41.05 18 41.10 17 12.29
2016-12-16 2376 1043425 489 43207732 41.05 41.55 41.05 41.15 0.10 0.24% 41.10 2 41.15 74 12.32
2016-12-19 2376 280224 202 11528922 41.15 41.40 40.95 40.95 0.20 -0.49% 40.95 14 41.10 4 12.26
2016-12-20 2376 725472 584 30073706 40.95 41.90 40.90 41.60 0.65 1.59% 41.60 14 41.70 1 12.46
2016-12-21 2376 715320 563 29942085 41.80 42.00 41.50 41.95 0.35 0.84% 41.90 1 41.95 61 12.56
2016-12-22 2376 1235609 631 51983692 42.00 42.35 41.90 41.90 0.05 -0.12% 41.90 18 41.95 1 12.54
2016-12-23 2376 1535107 925 65051669 41.75 42.75 41.75 42.55 0.65 1.55% 42.55 24 42.60 2 12.74
2016-12-26 2376 6545884 3839 293714636 42.80 46.50 42.80 46.20 3.65 8.58% 46.20 94 46.25 6 13.83
2016-12-27 2376 6019211 3719 279258276 46.20 47.35 45.70 45.95 0.25 -0.54% 45.90 12 45.95 20 13.76
2016-12-28 2376 7710879 4529 337756317 45.90 45.90 42.75 43.55 2.40 -5.22% 43.55 49 43.60 17 13.04
2016-12-29 2376 4001462 2277 173241666 43.85 43.85 43.00 43.00 0.55 -1.26% 43.00 29 43.10 2 12.87
2016-12-30 2376 3438680 1933 148018690 43.60 43.65 42.80 43.10 0.10 0.23% 43.10 39 43.15 1 12.90