日月光(2311)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　　　　37.80
0
0%		36.85
-0.95
-2.51%		36.65
-0.2
-0.54%		37.25
0.6
1.64%		37.20
-0.05
-0.13%		 　37.70
0.5
1.34%		38.30
0.6
1.59%		37.95
-0.35
-0.91%		37.70
-0.25
-0.66%		37.20
-0.5
-1.33%		 　38.10
0.9
2.42%		37.95
-0.15
-0.39%		38.95
1
2.64%		39.15
0.2
0.51%		39.60
0.45
1.15%		 　39.50
-0.1
-0.25%		39.75
0.25
0.63%		39.80
0.05
0.13%		39.50
-0.3
-0.75%		39.90
0.4
1.01%		 38.45
2 月　40.60
0.7
1.75%		40.50
-0.1
-0.25%		40.95
0.45
1.11%		40.90
-0.05
-0.12%		41.00
0.1
0.24%		 　39.80
-1.2
-2.93%		40.45
0.65
1.63%		41.30
0.85
2.1%		41.90
0.6
1.45%		43.00
1.1
2.63%		 　　　　　　　　　42.80
-0.2
-0.47%		43.50
0.7
1.64%		42.30
-1.2
-2.76%		 42.08
3 月　44.00
1.7
4.02%		43.95
-0.05
-0.11%		44.00
0.05
0.11%		43.70
-0.3
-0.68%		44.20
0.5
1.14%		 　44.75
0.55
1.24%		47.75
3
6.7%		45.25
-2.5
-5.24%		45.25
0
0%		44.80
-0.45
-0.99%		 　43.90
-0.9
-2.01%		44.05
0.15
0.34%		44.70
0.65
1.48%		46.20
1.5
3.36%		45.95
-0.25
-0.54%		 　45.80
-0.15
-0.33%		45.25
-0.55
-1.2%		44.60
-0.65
-1.44%		43.55
-1.05
-2.35%		41.05
-2.5
-5.74%		 　42.85
1.8
4.38%		42.25
-0.6
-1.4%		44.43
4 月41.95
-0.3
-0.71%		42.70
0.75
1.79%		 　　　42.85
0.15
0.35%		42.80
-0.05
-0.12%		43.50
0.7
1.64%		42.95
-0.55
-1.26%		 　43.65
0.7
1.63%		43.15
-0.5
-1.15%		42.00
-1.15
-2.67%		43.30
1.3
3.1%		42.90
-0.4
-0.92%		 　41.80
-1.1
-2.56%		42.85
1.05
2.51%		43.85
1
2.33%		44.50
0.65
1.48%		45.70
1.2
2.7%		 　46.65
0.95
2.08%		45.30
-1.35
-2.89%		44.30
-1
-2.21%		43.60
-0.7
-1.58%		 43.55
5 月　　　43.50
-0.1
-0.23%		43.60
0.1
0.23%		43.00
-0.6
-1.38%		44.05
1.05
2.44%		43.15
-0.9
-2.04%		 　44.00
0.85
1.97%		43.65
-0.35
-0.8%		43.15
-0.5
-1.15%		42.95
-0.2
-0.46%		42.50
-0.45
-1.05%		 　43.45
0.95
2.24%		43.55
0.1
0.23%		42.80
-0.75
-1.72%		42.30
-0.5
-1.17%		43.00
0.7
1.65%		 　43.10
0.1
0.23%		43.20
0.1
0.23%		43.35
0.15
0.35%		44.15
0.8
1.85%		44.00
-0.15
-0.34%		 43.34
6 月43.30
-0.7
-1.59%		43.30
0
0%		42.65
-0.65
-1.5%		41.50
-1.15
-2.7%		42.55
1.05
2.53%		 　42.90
0.35
0.82%		42.00
-0.9
-2.1%		40.50
-1.5
-3.57%		39.70
-0.8
-1.98%		40.10
0.4
1.01%		 　41.10
1
2.49%		39.85
-1.25
-3.04%		40.55
0.7
1.76%		41.15
0.6
1.48%		 　　43.55
2.4
5.83%		42.70
-0.85
-1.95%		42.40
-0.3
-0.7%		42.95
0.55
1.3%		43.30
0.35
0.81%		 　41.50
-1.8
-4.16%		41.80
0.3
0.72%		 41.94
7 月42.10
0.3
0.72%		41.60
-0.5
-1.19%		41.90
0.3
0.72%		 　41.30
-0.6
-1.43%		41.40
0.1
0.24%		39.50
-1.9
-4.59%		39.50
0
0%		 　　40.40
0.9
2.28%		40.90
0.5
1.24%		41.15
0.25
0.61%		40.75
-0.4
-0.97%		39.95
-0.8
-1.96%		 　40.75
0.8
2%		41.10
0.35
0.86%		40.00
-1.1
-2.68%		37.80
-2.2
-5.5%		36.00
-1.8
-4.76%		 　35.75
-0.25
-0.69%		37.20
1.45
4.06%		35.50
-1.7
-4.57%		35.80
0.3
0.85%		36.50
0.7
1.96%		39.43
8 月 　35.70
-0.8
-2.19%		34.00
-1.7
-4.76%		33.65
-0.35
-1.03%		34.00
0.35
1.04%		35.00
1
2.94%		 　32.20
-2.8
-8%		32.60
0.4
1.24%		32.85
0.25
0.77%		33.40
0.55
1.67%		33.60
0.2
0.6%		 　32.20
-1.4
-4.17%		32.40
0.2
0.62%		31.10
-1.3
-4.01%		31.50
0.4
1.29%		30.00
-1.5
-4.76%		 　31.80
1.8
6%		32.60
0.8
2.52%		30.45
-2.15
-6.6%		32.00
1.55
5.09%		33.60
1.6
5%		 33.60
0
0%		32.86
9 月31.50
-2.1
-6.25%		31.75
0.25
0.79%		31.80
0.05
0.16%		31.80
0
0%		 　31.45
-0.35
-1.1%		32.25
0.8
2.54%		35.45
3.2
9.92%		36.50
1.05
2.96%		36.50
0
0%		 　36.20
-0.3
-0.82%		35.80
-0.4
-1.1%		36.10
0.3
0.84%		37.25
1.15
3.19%		36.90
-0.35
-0.94%		 　35.75
-1.15
-3.12%		35.90
0.15
0.42%		34.65
-1.25
-3.48%		34.15
-0.5
-1.44%		34.55
0.4
1.17%		 　　　35.30
0.75
2.17%		 34.65
10 月36.00
0.7
1.98%		35.70
-0.3
-0.83%		 　35.55
-0.15
-0.42%		34.65
-0.9
-2.53%		35.10
0.45
1.3%		34.50
-0.6
-1.71%		 　　34.95
0.45
1.3%		34.50
-0.45
-1.29%		35.00
0.5
1.45%		37.55
2.55
7.29%		38.50
0.95
2.53%		 　37.95
-0.55
-1.43%		38.00
0.05
0.13%		37.70
-0.3
-0.79%		37.70
0
0%		38.15
0.45
1.19%		 　39.00
0.85
2.23%		38.15
-0.85
-2.18%		38.25
0.1
0.26%		37.30
-0.95
-2.48%		37.80
0.5
1.34%		 36.8
11 月　37.25
-0.55
-1.46%		37.50
0.25
0.67%		38.15
0.65
1.73%		38.40
0.25
0.66%		37.20
-1.2
-3.13%		 　37.10
-0.1
-0.27%		37.20
0.1
0.27%		36.05
-1.15
-3.09%		36.15
0.1
0.28%		35.50
-0.65
-1.8%		 　35.30
-0.2
-0.56%		36.25
0.95
2.69%		35.80
-0.45
-1.24%		36.50
0.7
1.96%		36.05
-0.45
-1.23%		 　36.15
0.1
0.28%		35.50
-0.65
-1.8%		35.10
-0.4
-1.13%		36.20
1.1
3.13%		35.20
-1
-2.76%		 　34.35
-0.85
-2.41%		 36.23
12 月36.05
1.7
4.95%		36.40
0.35
0.97%		36.35
-0.05
-0.14%		36.50
0.15
0.41%		 　36.65
0.15
0.41%		35.90
-0.75
-2.05%		35.30
-0.6
-1.67%		35.70
0.4
1.13%		35.30
-0.4
-1.12%		 　33.40
-1.9
-5.38%		34.25
0.85
2.54%		35.50
1.25
3.65%		36.35
0.85
2.39%		36.15
-0.2
-0.55%		 　36.95
0.8
2.21%		36.60
-0.35
-0.95%		38.50
1.9
5.19%		38.00
-0.5
-1.3%		38.45
0.45
1.18%		 　38.35
-0.1
-0.26%		37.90
-0.45
-1.17%		37.15
-0.75
-1.98%		38.00
0.85
2.29%		36.48

說明:最高漲幅:9.92%最低跌幅:-8% 最高價:47.75最低價:30.00平均價:39.09,灰色底表示週末,漲153天(115.35)元,跌140天(-104.45)元,平盤10天
10%=1,7%=2,6%=4,5%=5,4%=10,3%=16,2%=44,1%=47,0%=34,-0%=1,-1%=2,-2%=3,-3%=6,-4%=8,-5%=18,-6%=23,-7%=27,-8%=52,

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 2311 15472779 6128 582181121 38.00 38.00 37.35 37.80 0.30 0% 37.75 31 37.80 118 13.90
2015-01-06 2311 29608749 10372 1093230519 37.50 37.50 36.50 36.85 0.95 -2.51% 36.85 84 36.90 216 13.55
2015-01-07 2311 16833908 7234 617642202 36.75 36.85 36.50 36.65 0.20 -0.54% 36.65 51 36.70 44 13.47
2015-01-08 2311 23123931 5934 859321700 37.25 37.25 37.05 37.25 0.60 1.64% 37.25 47 37.30 85 13.69
2015-01-09 2311 21274239 5187 791304532 37.75 37.75 36.75 37.20 0.05 -0.13% 37.15 8 37.20 5 13.68
2015-01-12 2311 20941836 5624 787689853 37.45 37.80 37.40 37.70 0.50 1.34% 37.65 7 37.70 336 13.86
2015-01-13 2311 22135890 6374 841477211 37.70 38.30 37.50 38.30 0.60 1.59% 38.25 2 38.30 648 14.08
2015-01-14 2311 17126948 5389 650814368 38.00 38.30 37.80 37.95 0.35 -0.91% 37.95 606 38.00 465 13.95
2015-01-15 2311 15172177 4629 572754041 38.00 38.00 37.40 37.70 0.25 -0.66% 37.65 38 37.70 110 13.86
2015-01-16 2311 24494683 7760 922555688 38.40 38.70 37.20 37.20 0.50 -1.33% 37.20 1084 37.30 57 13.68
2015-01-19 2311 19826456 6930 755828228 38.00 38.25 37.90 38.10 0.90 2.42% 38.05 4 38.10 56 14.01
2015-01-20 2311 9802853 4044 373234578 38.45 38.45 37.85 37.95 0.15 -0.39% 37.95 153 38.00 700 13.95
2015-01-21 2311 29104956 8861 1124466253 38.35 38.95 38.35 38.95 1.00 2.64% 38.90 3 38.95 174 14.32
2015-01-22 2311 26733640 8601 1046520101 38.95 39.30 38.80 39.15 0.20 0.51% 39.10 13 39.15 155 14.39
2015-01-23 2311 26475582 8242 1046627177 39.50 39.90 39.20 39.60 0.45 1.15% 39.55 7 39.60 196 14.56
2015-01-26 2311 15483815 4169 611415974 39.60 39.80 39.20 39.50 0.10 -0.25% 39.45 23 39.50 196 14.52
2015-01-27 2311 23367468 7140 928638054 39.80 40.00 39.50 39.75 0.25 0.63% 39.70 73 39.75 275 14.61
2015-01-28 2311 16476135 4276 653645497 39.25 39.80 39.25 39.80 0.05 0.13% 39.70 143 39.80 482 14.63
2015-01-29 2311 21323093 5329 846345372 39.90 40.00 39.40 39.50 0.30 -0.75% 39.45 12 39.50 538 14.52
2015-01-30 2311 42419661 12286 1703564146 39.80 40.45 39.60 39.90 0.40 1.01% 39.90 1779 39.95 107 14.67
2015-02-02 2311 38264706 9461 1547077879 40.30 40.85 40.00 40.60 0.70 1.75% 40.60 225 40.65 51 14.93
2015-02-03 2311 30153700 7340 1221903529 40.60 40.75 40.15 40.50 0.10 -0.25% 40.45 569 40.50 375 14.89
2015-02-04 2311 23901301 8408 976933511 40.50 41.00 40.50 40.95 0.45 1.11% 40.95 269 41.00 2444 15.06
2015-02-05 2311 21773881 4663 895628322 41.45 41.45 40.75 40.90 0.05 -0.12% 40.85 12 40.90 961 15.04
2015-02-06 2311 26024666 5864 1065889846 41.10 41.20 40.85 41.00 0.10 0.24% 40.95 9 41.00 1957 15.07
2015-02-09 2311 27278991 8450 1086569503 40.05 40.50 39.20 39.80 1.20 -2.93% 39.75 74 39.80 66 14.63
2015-02-10 2311 30394959 9956 1224542906 39.95 40.60 39.40 40.45 0.65 1.63% 40.40 10 40.45 119 14.87
2015-02-11 2311 30043395 9365 1236735792 40.50 41.50 40.50 41.30 0.85 2.1% 41.25 13 41.30 107 15.18
2015-02-12 2311 33552386 13175 1394509076 42.00 42.30 41.00 41.90 0.60 1.45% 41.85 1 41.90 111 15.40
2015-02-13 2311 34871820 12882 1485474022 42.00 43.00 41.95 43.00 1.10 2.63% 42.95 5 43.00 3348 15.81
2015-02-24 2311 32949712 10569 1418146159 43.70 43.70 42.20 42.80 0.20 -0.47% 42.80 338 42.95 17 15.74
2015-02-25 2311 37639313 8663 1635749061 43.00 44.20 42.90 43.50 0.70 1.64% 43.50 202 43.55 121 15.99
2015-02-26 2311 29291089 7520 1248715490 43.60 43.60 42.30 42.30 1.20 -2.76% 42.30 832 42.50 22 15.55
2015-03-02 2311 42024654 13265 1840553983 44.75 44.80 42.70 44.00 1.70 4.02% 43.90 23 44.00 314 16.18
2015-03-03 2311 28939697 7294 1262375330 44.00 44.00 43.10 43.95 0.05 -0.11% 43.90 1 43.95 413 16.16
2015-03-04 2311 33732517 8009 1492157807 43.95 44.90 43.55 44.00 0.05 0.11% 43.95 226 44.00 201 16.18
2015-03-05 2311 27599172 6644 1209249687 44.00 44.05 43.70 43.70 0.30 -0.68% 43.70 109 43.75 1 16.07
2015-03-06 2311 19943218 4919 873681192 43.30 44.20 43.30 44.20 0.50 1.14% 44.15 1 44.20 251 16.25
2015-03-09 2311 43846120 12707 1971932323 44.60 45.45 44.55 44.75 0.55 1.24% 44.75 91 44.80 2 16.45
2015-03-10 2311 83987291 22419 2147483647 45.00 47.85 45.00 47.75 3.00 6.7% 47.70 365 47.75 217 17.56
2015-03-11 2311 89839169 25741 2147483647 47.00 47.50 45.20 45.25 2.50 -5.24% 45.25 631 45.30 101 16.64
2015-03-12 2311 51954614 14738 2147483647 45.25 45.60 44.55 45.25 0.00 0% 45.25 222 45.30 26 16.64
2015-03-13 2311 52890610 13889 2147483647 45.10 45.80 44.70 44.80 0.45 -0.99% 44.80 740 44.85 14 16.47
2015-03-16 2311 29210241 10737 1291559799 44.80 44.85 43.90 43.90 0.90 -2.01% 43.90 685 43.95 119 16.14
2015-03-17 2311 33950312 10784 1508938732 44.30 44.95 44.00 44.05 0.15 0.34% 44.05 75 44.10 4 16.19
2015-03-18 2311 28921298 10422 1288310169 44.05 44.85 43.75 44.70 0.65 1.48% 44.70 11 44.75 323 16.43
2015-03-19 2311 52858716 16610 2147483647 45.00 46.40 44.80 46.20 1.50 3.36% 46.20 60 46.25 325 16.99
2015-03-20 2311 24221859 7101 1109109089 45.30 46.00 45.30 45.95 0.25 -0.54% 45.95 450 46.00 948 15.02
2015-03-23 2311 19715842 8464 900803893 45.50 46.00 45.30 45.80 0.15 -0.33% 45.75 19 45.80 63 14.97
2015-03-24 2311 21367353 7288 966294835 45.70 45.85 44.90 45.25 0.55 -1.2% 45.20 51 45.25 641 14.79
2015-03-25 2311 18700325 7224 833702237 44.60 45.05 44.20 44.60 0.65 -1.44% 44.55 6 44.60 207 14.58
2015-03-26 2311 58513741 16410 2147483647 43.55 43.55 42.25 43.55 1.05 -2.35% 43.50 918 43.55 71 14.23
2015-03-27 2311 81513914 20470 2147483647 42.70 43.10 41.05 41.05 2.50 -5.74% 41.05 554 41.10 19 13.42
2015-03-30 2311 38595845 14166 1635975051 41.80 42.95 41.75 42.85 1.80 4.38% 42.80 140 42.85 2 14.00
2015-03-31 2311 35361899 11310 1496817598 42.95 42.95 41.70 42.25 0.60 -1.4% 42.20 227 42.25 111 13.81
2015-04-01 2311 31960594 10970 1343627013 42.00 42.35 41.75 41.95 0.30 -0.71% 41.95 600 42.00 1004 13.71
2015-04-02 2311 51259071 20708 2147483647 42.40 43.50 42.00 42.70 0.75 1.79% 42.70 88 42.75 1 13.95
2015-04-07 2311 24626595 12259 1057775091 43.00 43.20 42.45 42.85 0.15 0.35% 42.85 43 42.90 1 14.00
2015-04-08 2311 31312548 15810 1336603057 43.25 43.25 42.10 42.80 0.05 -0.12% 42.75 18 42.80 4 13.99
2015-04-09 2311 40655296 17241 1781854550 43.00 44.35 43.00 43.50 0.70 1.64% 43.50 180 43.60 20 14.22
2015-04-10 2311 22200359 6830 966409394 44.00 44.15 42.95 42.95 0.55 -1.26% 42.90 406 42.95 380 14.04
2015-04-13 2311 33679483 6289 1465802498 43.00 43.75 43.00 43.65 0.70 1.63% 43.50 3 43.65 232 14.26
2015-04-14 2311 18535506 6366 803216513 43.15 43.60 43.10 43.15 0.50 -1.15% 43.15 85 43.20 38 14.10
2015-04-15 2311 24821029 8839 1052284081 42.75 43.15 42.00 42.00 1.15 -2.67% 42.00 832 42.05 53 13.73
2015-04-16 2311 28005790 9915 1206095668 42.20 43.30 42.15 43.30 1.30 3.1% 43.25 30 43.30 293 14.15
2015-04-17 2311 27834803 7267 1189509060 42.80 43.20 42.25 42.90 0.40 -0.92% 42.85 171 42.90 77 14.02
2015-04-20 2311 29327477 8609 1233329985 42.60 42.65 41.80 41.80 1.10 -2.56% 41.75 230 41.80 29 13.66
2015-04-21 2311 38512813 9690 1647483095 41.85 43.20 41.85 42.85 1.05 2.51% 42.85 1385 42.90 24 14.00
2015-04-22 2311 39782951 9543 1740752485 43.45 44.15 43.20 43.85 1.00 2.33% 43.80 439 43.85 162 14.33
2015-04-23 2311 43427271 14157 1931399626 44.00 45.00 43.85 44.50 0.65 1.48% 44.50 539 44.55 3 14.54
2015-04-24 2311 53225824 15123 2147483647 44.90 45.90 44.80 45.70 1.20 2.7% 45.60 4 45.70 407 14.93
2015-04-27 2311 55114600 15695 2147483647 45.90 48.05 45.85 46.65 0.95 2.08% 46.65 28 46.70 5 15.25
2015-04-28 2311 32053950 11696 1467074285 46.65 46.90 45.25 45.30 1.35 -2.89% 45.30 6 45.35 205 14.80
2015-04-29 2311 27821669 9756 1243737777 45.20 45.55 44.20 44.30 1.00 -2.21% 44.30 49 44.40 45 14.48
2015-04-30 2311 32525843 13310 1424492413 44.50 44.85 43.35 43.60 0.70 -1.58% 43.60 184 43.65 31 14.25
2015-05-04 2311 37558218 9464 1634859121 43.60 44.25 42.90 43.50 0.10 -0.23% 43.50 1526 43.55 1 14.22
2015-05-05 2311 16331422 5554 710491281 43.50 43.75 43.20 43.60 0.10 0.23% 43.60 146 43.65 4 14.25
2015-05-06 2311 33950681 10793 1461877983 42.05 43.90 42.05 43.00 0.60 -1.38% 43.00 4745 43.10 18 14.05
2015-05-07 2311 32383778 11049 1415872132 42.60 44.30 42.50 44.05 1.05 2.44% 44.05 190 44.10 353 14.40
2015-05-08 2311 20777243 6933 908119337 44.05 44.30 43.05 43.15 0.90 -2.04% 43.10 240 43.15 749 14.10
2015-05-11 2311 27959218 7164 1233141992 43.70 44.50 43.60 44.00 0.85 1.97% 44.00 623 44.05 2 14.38
2015-05-12 2311 16633989 7274 727946191 43.55 44.00 43.55 43.65 0.35 -0.8% 43.65 23 43.70 43 14.26
2015-05-13 2311 25272768 10551 1094183208 43.50 43.85 43.00 43.15 0.50 -1.15% 43.15 68 43.20 1 13.36
2015-05-14 2311 15478449 6704 667049538 43.15 43.55 42.95 42.95 0.20 -0.46% 42.95 41 43.00 54 13.30
2015-05-15 2311 17971646 7171 764342179 43.20 43.30 42.25 42.50 0.45 -1.05% 42.45 130 42.50 22 13.16
2015-05-18 2311 16273158 7712 703471802 42.85 43.50 42.65 43.45 0.95 2.24% 43.40 12 43.45 699 13.45
2015-05-19 2311 22760293 8222 996679844 43.75 44.30 43.15 43.55 0.10 0.23% 43.55 153 43.60 12 13.48
2015-05-20 2311 23504893 7991 1013149391 43.05 43.65 42.80 42.80 0.75 -1.72% 42.80 757 42.85 14 13.25
2015-05-21 2311 22225866 8666 940366309 42.70 42.70 42.10 42.30 0.50 -1.17% 42.30 60 42.35 80 13.10
2015-05-22 2311 23624422 7811 1011881417 42.40 43.15 42.35 43.00 0.70 1.65% 43.00 1145 43.05 139 13.31
2015-05-25 2311 9598354 4315 413685322 43.00 43.40 42.60 43.10 0.10 0.23% 43.05 45 43.10 51 13.34
2015-05-26 2311 14570408 4314 632059131 43.40 43.60 43.20 43.20 0.10 0.23% 43.20 2631 43.30 18 13.37
2015-05-27 2311 31368335 8659 1353617184 43.20 43.70 42.30 43.35 0.15 0.35% 43.35 1435 43.45 5 13.42
2015-05-28 2311 35026839 12012 1546320989 43.80 45.20 43.55 44.15 0.80 1.85% 44.15 335 44.20 2 13.67
2015-05-29 2311 29639926 7217 1305805457 44.15 44.60 43.55 44.00 0.15 -0.34% 44.00 829 44.15 14 13.62
2015-06-01 2311 18178115 7742 787353836 43.80 43.90 42.70 43.30 0.70 -1.59% 43.30 29 43.35 26 13.41
2015-06-02 2311 15486583 5644 669118195 43.10 43.40 42.75 43.30 0.00 0% 43.25 174 43.30 11 13.41
2015-06-03 2311 30732095 9892 1312147417 43.00 43.10 42.20 42.65 0.65 -1.5% 42.60 100 42.65 97 13.20
2015-06-04 2311 36163873 10322 1511617593 42.30 42.75 41.05 41.50 1.15 -2.7% 41.45 116 41.50 1 12.85
2015-06-05 2311 20550672 7896 867353122 41.40 42.70 41.40 42.55 1.05 2.53% 42.50 571 42.55 86 13.17
2015-06-08 2311 14541095 5427 618838831 42.50 43.00 41.90 42.90 0.35 0.82% 42.85 197 42.90 7 13.28
2015-06-09 2311 24334467 8646 1040757014 42.90 43.20 42.00 42.00 0.90 -2.1% 42.00 1202 42.10 59 13.00
2015-06-10 2311 72204091 17807 2147483647 42.00 42.00 38.50 40.50 1.50 -3.57% 40.50 2349 40.55 32 12.54
2015-06-11 2311 50760930 16256 2011646799 40.75 40.75 38.70 39.70 0.80 -1.98% 39.70 495 39.75 61 12.29
2015-06-12 2311 46158982 14273 1824452955 39.00 40.25 38.60 40.10 0.40 1.01% 40.10 581 40.15 143 12.41
2015-06-15 2311 28880824 8893 1175671820 40.00 41.25 39.95 41.10 1.00 2.49% 41.10 292 41.15 133 12.72
2015-06-16 2311 29578059 8970 1179922965 40.30 40.90 39.45 39.85 1.25 -3.04% 39.80 57 39.85 175 12.34
2015-06-17 2311 28665968 7682 1159360943 39.90 40.85 39.65 40.55 0.70 1.76% 40.55 7 40.60 118 12.55
2015-06-18 2311 26935549 9753 1110942759 41.00 41.50 40.80 41.15 0.60 1.48% 41.15 944 41.20 11 12.74
2015-06-22 2311 42178069 11429 1810439709 41.60 43.65 41.60 43.55 2.40 5.83% 43.50 1091 43.55 66 13.48
2015-06-23 2311 37287547 11615 1621087680 43.60 44.50 42.60 42.70 0.85 -1.95% 42.65 47 42.70 12 13.22
2015-06-24 2311 16686651 5085 707003490 42.50 42.65 41.90 42.40 0.30 -0.7% 42.35 2 42.40 226 13.13
2015-06-25 2311 30137228 11205 1297811388 42.40 43.35 42.40 42.95 0.55 1.3% 42.95 65 43.00 112 13.30
2015-06-26 2311 33971509 10315 1482205151 43.70 44.05 43.00 43.30 0.35 0.81% 43.30 19 43.45 30 13.41
2015-06-29 2311 27372810 9915 1144479449 42.55 42.60 41.30 41.50 1.80 -4.16% 41.50 101 41.55 616 12.85
2015-06-30 2311 19611952 6107 820003769 41.00 42.20 41.00 41.80 0.30 0.72% 41.75 556 41.80 701 12.94
2015-07-01 2311 17613062 5659 746120991 41.40 42.80 41.40 42.10 0.30 0.72% 42.10 268 42.30 1 13.03
2015-07-02 2311 19328432 5511 810963152 42.10 42.45 41.60 41.60 0.50 -1.19% 41.60 528 41.70 200 12.88
2015-07-03 2311 14286325 5094 593695644 41.30 42.30 41.20 41.90 0.30 0.72% 41.90 108 41.95 1 12.97
2015-07-06 2311 13497589 3201 560112403 41.70 42.20 41.30 41.30 0.60 -1.43% 41.30 910 41.40 5 12.79
2015-07-07 2311 16488455 5336 686667716 41.55 42.10 41.40 41.40 0.10 0.24% 41.40 130 41.50 66 12.82
2015-07-08 2311 34289263 11853 1367436196 41.00 41.20 39.40 39.50 1.90 -4.59% 39.45 673 39.50 93 12.23
2015-07-09 2311 29655722 9576 1170174279 39.00 40.20 38.60 39.50 0.00 0% 39.50 1080 39.55 1 12.23
2015-07-13 2311 35153183 12251 1413855424 40.50 40.50 39.60 40.40 0.90 2.28% 40.35 323 40.40 17 12.51
2015-07-14 2311 24133730 10268 986412281 40.70 41.15 40.60 40.90 0.50 1.24% 40.90 330 40.95 31 12.66
2015-07-15 2311 20246842 7597 827636128 41.10 41.40 40.20 41.15 0.25 0.61% 41.00 7 41.15 30 12.74
2015-07-16 2311 19718607 6941 805926507 40.60 41.15 40.55 40.75 0.40 -0.97% 40.75 247 40.80 14 12.62
2015-07-17 2311 23145059 6513 930847907 41.20 41.25 39.70 39.95 0.80 -1.96% 39.95 45 40.00 131 12.37
2015-07-20 2311 23001046 7621 937883751 40.80 41.00 40.50 40.75 0.80 2% 40.75 239 40.80 5 12.62
2015-07-21 2311 14836607 5119 603734459 40.60 41.25 40.40 41.10 0.35 0.86% 41.00 27 41.10 218 12.72
2015-07-22 2311 25842899 7130 1036821860 40.60 40.60 39.90 40.00 1.10 -2.68% 40.00 522 40.05 23 12.38
2015-07-23 2311 52266568 15842 2009002828 38.85 39.50 37.60 37.80 2.20 -5.5% 37.80 596 37.90 22 11.70
2015-07-24 2311 54046690 14458 1973973269 37.05 37.80 35.65 36.00 1.80 -4.76% 36.00 120 36.05 7 11.15
2015-07-27 2311 47913201 10618 1682272943 35.40 35.75 34.60 35.75 0.25 -0.69% 35.70 44 35.75 112 11.07
2015-07-28 2311 37155046 12085 1368362233 36.00 37.70 36.00 37.20 1.45 4.06% 37.20 382 37.25 15 11.52
2015-07-29 2311 33475343 9424 1208503548 37.00 37.00 35.50 35.50 1.70 -4.57% 35.50 163 35.85 1 10.99
2015-07-30 2311 57313782 16605 2019512069 35.00 35.80 34.65 35.80 0.30 0.85% 35.75 58 35.80 20 11.08
2015-07-31 2311 52888596 14221 1882349460 36.15 36.50 35.00 36.50 0.70 1.96% 36.20 18 36.50 26 11.30
2015-08-03 2311 29885833 8249 1065222456 36.00 36.00 35.30 35.70 0.80 -2.19% 35.70 59 35.75 48 11.05
2015-08-04 2311 50435705 13134 1743259721 35.65 36.00 33.70 34.00 1.70 -4.76% 34.00 890 34.05 333 10.53
2015-08-05 2311 55592034 13302 1864919886 33.70 34.30 32.70 33.65 0.35 -1.03% 33.65 1688 33.70 322 10.42
2015-08-06 2311 31947024 9828 1085034538 34.05 34.20 33.70 34.00 0.35 1.04% 34.00 430 34.10 14 10.53
2015-08-07 2311 28083958 9278 963165100 33.50 35.00 33.35 35.00 1.00 2.94% 34.95 32 35.00 501 10.84
2015-08-10 2311 32291130 9630 1045593808 32.00 32.90 31.85 32.20 0.00 -8% 32.15 706 32.20 230 9.97
2015-08-11 2311 35478861 9794 1169240479 33.00 33.30 32.55 32.60 0.40 1.24% 32.60 583 32.65 15 10.09
2015-08-12 2311 26188329 8443 859204907 32.60 33.05 32.30 32.85 0.25 0.77% 32.85 8 32.90 26 10.81
2015-08-13 2311 29359568 7595 975021447 33.00 33.75 32.65 33.40 0.55 1.67% 33.35 146 33.40 177 10.99
2015-08-14 2311 17336323 6295 581715836 33.65 33.80 33.20 33.60 0.20 0.6% 33.55 309 33.60 169 11.05
2015-08-17 2311 40030135 11081 1297105282 33.25 33.25 32.15 32.20 1.40 -4.17% 32.20 237 32.25 12 10.59
2015-08-18 2311 22886854 4652 742974400 32.50 32.60 32.25 32.40 0.20 0.62% 32.40 1109 32.45 106 10.66
2015-08-19 2311 44168877 11340 1366557491 32.40 32.50 29.85 31.10 1.30 -4.01% 31.05 940 31.10 22 10.23
2015-08-20 2311 29153694 9275 917144603 31.50 32.00 30.95 31.50 0.40 1.29% 31.50 316 31.55 2 10.36
2015-08-21 2311 47274993 10719 1433601314 30.35 30.75 29.75 30.00 1.50 -4.76% 30.00 148 30.05 166 9.87
2015-08-24 2311 93412239 20477 2147483647 33.00 33.00 30.60 31.80 1.80 6% 31.80 40 31.85 2 10.46
2015-08-25 2311 36522919 10926 1178731696 31.65 32.95 31.25 32.60 0.80 2.52% 32.55 67 32.60 40 10.72
2015-08-26 2311 53385623 14531 1664301603 32.10 32.40 30.45 30.45 2.15 -6.6% 30.45 175 30.50 9 10.02
2015-08-27 2311 42916945 12429 1364154140 30.60 32.60 30.60 32.00 1.55 5.09% 32.00 123 32.05 132 10.53
2015-08-28 2311 51580691 13375 1718408428 32.90 33.90 32.30 33.60 1.60 5% 33.60 24 33.65 63 11.05
2015-08-31 2311 62721111 17708 2076364235 32.10 33.80 32.00 33.60 0.00 0% 33.55 199 33.60 378 11.05
2015-09-01 2311 42962109 14159 1369245938 33.05 33.15 31.50 31.50 2.10 -6.25% 31.50 1222 31.55 10 10.36
2015-09-02 2311 27105511 9944 857041939 31.50 32.00 31.20 31.75 0.25 0.79% 31.75 447 31.80 23 10.44
2015-09-03 2311 17591809 6121 562146008 32.40 32.40 31.75 31.80 0.05 0.16% 31.75 926 31.80 60 10.46
2015-09-04 2311 16632455 5898 528962304 31.80 32.15 31.55 31.80 0.00 0% 31.70 5 31.80 542 10.46
2015-09-07 2311 14497207 4335 457878030 32.00 32.00 31.35 31.45 0.35 -1.1% 31.45 138 31.50 7 10.35
2015-09-08 2311 15452310 6473 495280721 31.75 32.35 31.60 32.25 0.80 2.54% 32.20 17 32.25 103 10.61
2015-09-09 2311 55489016 15863 1930329968 33.90 35.45 33.60 35.45 3.20 9.92% 35.45 5276 0.00 0 11.66
2015-09-10 2311 52975566 13371 1881118602 35.15 36.65 34.60 36.50 1.05 2.96% 36.40 31 36.50 125 12.01
2015-09-11 2311 57279131 17385 2112322946 36.40 37.50 36.05 36.50 0.00 0% 36.45 36 36.50 143 12.01
2015-09-14 2311 43685143 12028 1609107363 37.10 37.90 36.05 36.20 0.30 -0.82% 36.20 323 36.25 2 11.91
2015-09-15 2311 28499024 9769 1027183477 36.50 36.95 35.50 35.80 0.40 -1.1% 35.80 20 35.90 30 11.78
2015-09-16 2311 22915496 8260 825013289 36.05 36.45 35.75 36.10 0.30 0.84% 36.00 416 36.10 160 11.88
2015-09-17 2311 39914593 12203 1483058376 36.45 37.75 36.35 37.25 1.15 3.19% 37.25 89 37.30 253 12.25
2015-09-18 2311 20702277 6961 769259017 37.45 37.60 36.90 36.90 0.35 -0.94% 36.90 243 37.00 9 12.14
2015-09-21 2311 33702546 8076 1211962296 36.40 36.60 35.70 35.75 1.15 -3.12% 35.75 309 35.80 4 11.76
2015-09-22 2311 8870490 4229 319848189 36.05 36.35 35.90 35.90 0.15 0.42% 35.85 35 35.90 131 11.81
2015-09-23 2311 22000856 7958 770903274 35.35 35.65 34.65 34.65 1.25 -3.48% 34.65 463 34.70 59 11.40
2015-09-24 2311 14258492 5719 493598184 34.85 35.50 34.10 34.15 0.50 -1.44% 34.15 303 34.20 2 11.23
2015-09-25 2311 17266901 6637 595236804 34.60 34.80 34.20 34.55 0.40 1.17% 34.55 111 34.60 4 11.37
2015-09-30 2311 23598870 7514 825086465 33.85 35.35 33.85 35.30 0.75 2.17% 35.15 19 35.30 609 11.61
2015-10-01 2311 22737738 7898 823725918 35.80 36.70 35.70 36.00 0.70 1.98% 36.00 905 36.05 1 11.84
2015-10-02 2311 20415121 6563 724909949 35.50 35.90 35.15 35.70 0.30 -0.83% 35.65 66 35.70 90 11.74
2015-10-05 2311 22679291 8120 801155820 36.00 36.00 34.80 35.55 0.15 -0.42% 35.55 183 35.60 63 11.69
2015-10-06 2311 22669060 8055 795613507 35.70 35.95 34.65 34.65 0.90 -2.53% 34.65 6 34.70 2 11.40
2015-10-07 2311 19467309 7437 677401915 34.65 35.15 34.25 35.10 0.45 1.3% 35.10 3 35.15 51 11.55
2015-10-08 2311 19810539 6200 686385085 35.05 35.30 34.40 34.50 0.60 -1.71% 34.45 418 34.50 78 11.35
2015-10-12 2311 20425245 6990 715968956 35.30 35.30 34.60 34.95 0.45 1.3% 34.95 19 35.00 9 11.50
2015-10-13 2311 27564372 10306 945602023 34.05 34.60 34.00 34.50 0.45 -1.29% 34.45 78 34.50 136 11.35
2015-10-14 2311 16664571 7367 580267189 34.00 35.20 34.00 35.00 0.50 1.45% 35.00 20 35.05 92 11.51
2015-10-15 2311 67788977 19525 2147483647 35.25 37.90 35.25 37.55 2.55 7.29% 37.55 17 37.60 486 12.35
2015-10-16 2311 69657916 13660 2147483647 38.60 38.95 38.00 38.50 0.95 2.53% 38.20 170 38.50 587 12.66
2015-10-19 2311 16021473 6046 608994766 38.50 38.50 37.80 37.95 0.55 -1.43% 37.95 412 38.00 2749 12.48
2015-10-20 2311 15588763 4236 589770344 37.60 38.05 37.50 38.00 0.05 0.13% 37.85 32 38.00 3902 12.50
2015-10-21 2311 13242663 5506 502100530 38.35 38.45 37.70 37.70 0.30 -0.79% 37.70 433 37.85 1 12.40
2015-10-22 2311 11034362 3635 417695992 37.80 38.05 37.70 37.70 0.00 0% 37.70 294 37.85 199 12.40
2015-10-23 2311 12381498 4443 474094474 38.50 38.60 38.05 38.15 0.45 1.19% 38.10 96 38.15 589 12.55
2015-10-26 2311 20249687 8552 790042348 39.20 39.35 38.80 39.00 0.85 2.23% 38.95 1 39.00 2768 12.83
2015-10-27 2311 15070474 6532 574504643 38.25 38.75 37.80 38.15 0.85 -2.18% 38.10 7 38.15 284 12.55
2015-10-28 2311 10612824 4145 403654429 38.05 38.35 37.65 38.25 0.10 0.26% 38.15 10 38.25 135 12.58
2015-10-29 2311 14261771 4972 533823202 37.25 38.00 37.25 37.30 0.95 -2.48% 37.30 927 37.40 9 12.27
2015-10-30 2311 29680062 8464 1108937674 37.05 38.10 36.60 37.80 0.50 1.34% 37.80 21 37.85 4 12.43
2015-11-02 2311 21645512 7855 807574855 36.90 37.75 36.90 37.25 0.55 -1.46% 37.25 118 37.30 1 12.25
2015-11-03 2311 13866362 5465 520603487 37.25 37.80 37.25 37.50 0.25 0.67% 37.45 76 37.50 2728 12.34
2015-11-04 2311 31336361 10470 1199308118 37.85 38.75 37.60 38.15 0.65 1.73% 38.15 113 38.20 2 12.55
2015-11-05 2311 13744158 4863 527824658 38.50 38.55 38.10 38.40 0.25 0.66% 38.35 185 38.40 2083 12.63
2015-11-06 2311 15279439 5212 573220563 38.20 38.30 37.15 37.20 1.20 -3.12% 37.20 110 37.25 1 12.24
2015-11-09 2311 12622092 5044 473968998 37.55 38.10 37.10 37.10 0.10 -0.27% 37.10 14 37.15 14 12.20
2015-11-10 2311 16567420 7119 617439543 36.90 37.60 36.80 37.20 0.10 0.27% 37.15 33 37.20 159 12.24
2015-11-11 2311 20259504 6804 738183777 36.95 37.15 36.05 36.05 1.15 -3.09% 36.05 80 36.10 50 11.86
2015-11-12 2311 9565127 3483 346401082 36.15 36.65 35.85 36.15 0.10 0.28% 36.10 86 36.20 203 12.34
2015-11-13 2311 12873325 4260 460779977 35.85 36.25 35.50 35.50 0.65 -1.8% 35.50 9 35.60 84 12.12
2015-11-16 2311 9890074 4346 349217597 35.00 35.70 34.90 35.30 0.20 -0.56% 35.30 51 35.35 65 12.05
2015-11-17 2311 19566730 6084 713495003 36.00 36.70 35.95 36.25 0.95 2.69% 36.25 5 36.35 3 12.37
2015-11-18 2311 16677966 6060 599633893 35.90 36.45 35.60 35.80 0.45 -1.24% 35.80 291 35.85 283 12.22
2015-11-19 2311 14121716 5261 512043011 36.00 36.50 35.85 36.50 0.70 1.96% 36.50 15 36.55 391 12.46
2015-11-20 2311 9134763 3214 329697568 36.05 36.30 35.85 36.05 0.45 -1.23% 36.05 7 36.10 268 12.30
2015-11-23 2311 10332845 3470 371738120 35.60 36.35 35.60 36.15 0.10 0.28% 36.15 118 36.20 35 12.34
2015-11-24 2311 18033135 5650 653301260 35.80 36.70 35.65 35.50 0.20 -1.8% 36.15 787 36.20 32 12.34
2015-11-25 2311 17585287 5398 622633556 36.30 36.30 35.00 35.10 0.40 -1.13% 35.10 90 35.15 10 11.98
2015-11-26 2311 14217671 5593 512332917 35.50 36.30 35.35 36.20 1.10 3.13% 36.20 163 36.25 78 12.35
2015-11-27 2311 12415953 5020 438872031 36.00 36.10 35.05 35.20 1.00 -2.76% 35.15 249 35.20 196 12.01
2015-11-30 2311 42331213 8056 1458043441 34.80 35.20 34.20 34.35 0.85 -2.41% 34.35 1365 34.40 2 11.72
2015-12-01 2311 25239234 8271 901185368 34.80 36.05 34.50 36.05 1.70 4.95% 36.00 4 36.05 292 12.30
2015-12-02 2311 18325945 6215 663575739 35.80 36.50 35.80 36.40 0.35 0.97% 36.30 16 36.40 105 12.42
2015-12-03 2311 10671934 4164 388697445 36.00 36.80 36.00 36.35 0.05 -0.14% 36.30 47 36.35 58 12.41
2015-12-04 2311 10957680 4900 398023855 37.00 37.00 35.75 36.50 0.15 0.41% 36.40 2 36.50 472 12.46
2015-12-07 2311 13853948 5243 510104436 35.85 37.35 35.85 36.65 0.15 0.41% 36.65 180 36.70 100 12.51
2015-12-08 2311 11521346 4615 414007148 36.20 36.30 35.70 35.90 0.75 -2.05% 35.90 155 35.95 2 12.25
2015-12-09 2311 11818080 3161 420975452 35.80 36.10 35.30 35.30 0.60 -1.67% 35.30 35 35.35 208 12.05
2015-12-10 2311 12041742 4012 427688880 35.10 36.05 35.10 35.70 0.40 1.13% 35.70 199 35.75 1 12.18
2015-12-11 2311 12053449 5272 429960130 35.80 36.10 35.20 35.30 0.40 -1.12% 35.25 101 35.30 74 12.05
2015-12-14 2311 38844461 12031 1306909430 33.20 34.20 33.20 33.40 1.90 -5.38% 33.40 32 33.45 11 11.40
2015-12-15 2311 40757026 11422 1418262172 34.00 35.40 34.00 34.25 0.85 2.54% 34.25 911 34.30 6 11.69
2015-12-16 2311 42383394 8124 1489555626 35.00 36.00 34.70 35.50 1.25 3.65% 35.45 485 35.50 407 12.12
2015-12-17 2311 27622921 8569 992522574 35.50 36.35 35.45 36.35 0.85 2.39% 36.10 20 36.35 264 12.41
2015-12-18 2311 18033135 5650 653301260 35.80 36.70 35.65 36.15 0.20 -0.55% 36.15 787 36.20 32 12.34
2015-12-21 2311 29296731 10622 1080197818 36.00 37.90 35.85 36.95 0.80 2.21% 36.90 19 36.95 251 12.61
2015-12-22 2311 11651389 4894 423596972 36.30 36.70 36.05 36.60 0.35 -0.95% 36.50 185 36.60 120 12.49
2015-12-23 2311 42355409 11917 1622607900 37.60 38.80 37.50 38.50 1.90 5.19% 38.45 31 38.50 786 13.14
2015-12-24 2311 15250083 4831 585709766 38.90 39.00 37.95 38.00 0.50 -1.3% 38.00 49 38.05 57 12.97
2015-12-25 2311 6982891 2529 267912293 38.00 38.50 38.00 38.45 0.45 1.18% 38.45 12 38.50 4207 13.12
2015-12-28 2311 9208892 3931 353725758 38.30 38.60 37.95 38.35 0.10 -0.26% 38.30 2 38.35 44 13.09
2015-12-29 2311 8956836 4181 338559147 38.00 38.10 37.60 37.90 0.45 -1.17% 37.75 24 37.90 131 12.94
2015-12-30 2311 12046668 4929 450013025 37.50 37.90 37.05 37.15 0.75 -1.98% 37.15 243 37.30 6 12.68
2015-12-31 2311 16197951 6189 614424326 37.35 38.20 37.35 38.00 0.85 2.29% 37.95 2 38.00 1090 12.97