光磊(2340)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　　　　13.55
0
0%		13.25
-0.3
-2.21%		13.25
0
0%		13.40
0.15
1.13%		13.30
-0.1
-0.75%		 　13.15
-0.15
-1.13%		13.15
0
0%		13.30
0.15
1.14%		13.35
0.05
0.38%		13.10
-0.25
-1.87%		 　13.00
-0.1
-0.76%		13.15
0.15
1.15%		13.30
0.15
1.14%		13.40
0.1
0.75%		13.50
0.1
0.75%		 　13.45
-0.05
-0.37%		13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		13.30
0
0%		13.30
0
0%		 13.28
2 月　13.20
-0.1
-0.75%		13.10
-0.1
-0.76%		13.25
0.15
1.15%		13.25
0
0%		13.25
0
0%		 　13.20
-0.05
-0.38%		13.20
0
0%		13.10
-0.1
-0.76%		13.05
-0.05
-0.38%		13.20
0.15
1.15%		 　　　　　　　　　13.35
0.15
1.14%		13.25
-0.1
-0.75%		13.20
-0.05
-0.38%		 13.21
3 月　13.20
0
0%		13.15
-0.05
-0.38%		13.35
0.2
1.52%		13.30
-0.05
-0.37%		13.35
0.05
0.38%		 　13.35
0
0%		13.20
-0.15
-1.12%		13.05
-0.15
-1.14%		13.80
0.75
5.75%		13.60
-0.2
-1.45%		 　13.50
-0.1
-0.74%		13.50
0
0%		13.65
0.15
1.11%		13.75
0.1
0.73%		13.80
0.05
0.36%		 　13.85
0.05
0.36%		13.95
0.1
0.72%		13.70
-0.25
-1.79%		13.85
0.15
1.09%		13.80
-0.05
-0.36%		 　13.70
-0.1
-0.72%		13.60
-0.1
-0.73%		13.55
4 月13.45
-0.15
-1.1%		13.65
0.2
1.49%		 　　　13.70
0.05
0.37%		13.70
0
0%		13.60
-0.1
-0.73%		13.60
0
0%		 　13.70
0.1
0.74%		13.75
0.05
0.36%		13.70
-0.05
-0.36%		14.25
0.55
4.01%		14.50
0.25
1.75%		 　14.10
-0.4
-2.76%		13.85
-0.25
-1.77%		13.95
0.1
0.72%		13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		 　13.85
0
0%		13.90
0.05
0.36%		13.90
0
0%		13.95
0.05
0.36%		 13.85
5 月　　　14.05
0.1
0.72%		14.00
-0.05
-0.36%		14.00
0
0%		13.90
-0.1
-0.71%		13.75
-0.15
-1.08%		 　12.85
-0.9
-6.55%		12.80
-0.05
-0.39%		13.15
0.35
2.73%		13.20
0.05
0.38%		13.05
-0.15
-1.14%		 　13.10
0.05
0.38%		13.05
-0.05
-0.38%		12.95
-0.1
-0.77%		13.00
0.05
0.39%		12.90
-0.1
-0.77%		 　12.90
0
0%		12.90
0
0%		12.80
-0.1
-0.78%		12.90
0.1
0.78%		13.00
0.1
0.78%		 13.16
6 月12.95
-0.05
-0.38%		12.95
0
0%		12.70
-0.25
-1.93%		12.25
-0.45
-3.54%		11.90
-0.35
-2.86%		 　12.00
0.1
0.84%		11.25
-0.75
-6.25%		11.35
0.1
0.89%		11.45
0.1
0.88%		11.55
0.1
0.87%		 　11.45
-0.1
-0.87%		11.40
-0.05
-0.44%		11.60
0.2
1.75%		11.90
0.3
2.59%		 　　11.80
-0.1
-0.84%		11.90
0.1
0.85%		11.90
0
0%		11.85
-0.05
-0.42%		11.90
0.05
0.42%		 　11.65
-0.25
-2.1%		11.80
0.15
1.29%		 11.86
7 月11.90
0.1
0.85%		11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		 　11.80
0
0%		11.85
0.05
0.42%		11.55
-0.3
-2.53%		11.40
-0.15
-1.3%		 　　11.50
0.1
0.88%		11.40
-0.1
-0.87%		11.20
-0.2
-1.75%		11.25
0.05
0.45%		11.35
0.1
0.89%		 　10.45
-0.9
-7.93%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.20
-0.25
-2.39%		10.15
-0.05
-0.49%		 　9.65
-0.5
-4.93%		9.73
0.08
0.83%		9.75
0.02
0.21%		9.89
0.14
1.44%		9.81
-0.08
-0.81%		10.88
8 月 　9.51
-0.3
-3.06%		9.00
-0.51
-5.36%		9.19
0.19
2.11%		9.27
0.08
0.87%		9.24
-0.03
-0.32%		 　9.32
0.08
0.87%		9.13
-0.19
-2.04%		9.23
0.1
1.1%		9.36
0.13
1.41%		9.38
0.02
0.21%		 　9.33
-0.05
-0.53%		9.20
-0.13
-1.39%		8.90
-0.3
-3.26%		8.92
0.02
0.22%		8.23
-0.69
-7.74%		 　7.41
-0.82
-9.96%		7.60
0.19
2.56%		8.25
0.65
8.55%		8.67
0.42
5.09%		8.82
0.15
1.73%		 8.82
0
0%		8.89
9 月8.90
0.08
0.91%		9.02
0.12
1.35%		9.16
0.14
1.55%		9.08
-0.08
-0.87%		 　9.05
-0.03
-0.33%		9.06
0.01
0.11%		9.40
0.34
3.75%		9.42
0.02
0.21%		9.40
-0.02
-0.21%		 　9.31
-0.09
-0.96%		9.32
0.01
0.11%		9.41
0.09
0.97%		9.89
0.48
5.1%		10.10
0.21
2.12%		 　9.92
-0.18
-1.78%		9.93
0.01
0.1%		10.30
0.37
3.73%		10.10
-0.2
-1.94%		10.05
-0.05
-0.5%		 　　　9.92
-0.13
-1.29%		 9.56
10 月10.05
0.13
1.31%		10.00
-0.05
-0.5%		 　10.05
0.05
0.5%		10.05
0
0%		10.20
0.15
1.49%		10.10
-0.1
-0.98%		 　　10.10
0
0%		10.15
0.05
0.5%		10.35
0.2
1.97%		10.50
0.15
1.45%		10.75
0.25
2.38%		 　10.60
-0.15
-1.4%		10.75
0.15
1.42%		10.60
-0.15
-1.4%		10.50
-0.1
-0.94%		10.50
0
0%		 　10.75
0.25
2.38%		10.85
0.1
0.93%		10.75
-0.1
-0.92%		10.55
-0.2
-1.86%		10.45
-0.1
-0.95%		 10.41
11 月　10.50
0.05
0.48%		10.85
0.35
3.33%		10.70
-0.15
-1.38%		10.80
0.1
0.93%		10.55
-0.25
-2.31%		 　10.50
-0.05
-0.47%		10.50
0
0%		10.50
0
0%		10.55
0.05
0.48%		10.55
0
0%		 　10.45
-0.1
-0.95%		10.50
0.05
0.48%		10.40
-0.1
-0.95%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		 　10.35
-0.05
-0.48%		10.35
0
0%		10.15
-0.2
-1.93%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		 　9.73
-0.42
-4.14%		 10.39
12 月9.91
0.18
1.85%		9.96
0.05
0.5%		10.00
0.04
0.4%		9.88
-0.12
-1.2%		 　9.89
0.01
0.1%		9.79
-0.1
-1.01%		9.54
-0.25
-2.55%		9.58
0.04
0.42%		9.42
-0.16
-1.67%		 　9.18
-0.24
-2.55%		9.20
0.02
0.22%		9.37
0.17
1.85%		9.50
0.13
1.39%		9.50
0
0%		 　10.05
0.55
5.79%		9.85
-0.2
-1.99%		10.00
0.15
1.52%		9.92
-0.08
-0.8%		10.00
0.08
0.81%		 　9.95
-0.05
-0.5%		9.89
-0.06
-0.6%		10.05
0.16
1.62%		10.05
0
0%		9.76

說明:最高漲幅:8.55%最低跌幅:-9.96% 最高價:14.50最低價:7.41平均價:11.5,灰色底表示週末,漲122天(16.76)元,跌138天(-24.72)元,平盤43天
9%=1,6%=3,5%=2,4%=3,3%=4,2%=16,1%=57,0%=79,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=3,-6%=10,-7%=18,-8%=35,-9%=61,

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 2340 1873615 680 25345247 13.40 13.65 13.40 13.55 0.15 0% 13.55 188 13.60 116 14.11
2015-01-06 2340 1827827 673 24357906 13.50 13.50 13.20 13.25 0.30 -2.21% 13.20 150 13.25 10 13.80
2015-01-07 2340 1369837 584 18193337 13.20 13.35 13.20 13.25 0.00 0% 13.25 147 13.30 7 13.80
2015-01-08 2340 2557522 669 34179415 13.30 13.50 13.30 13.40 0.15 1.13% 13.40 107 13.45 17 13.96
2015-01-09 2340 1838336 616 24563048 13.50 13.50 13.30 13.30 0.10 -0.75% 13.30 39 13.35 3 13.85
2015-01-12 2340 1847833 538 24389758 13.30 13.30 13.15 13.15 0.15 -1.13% 13.15 158 13.20 3 13.70
2015-01-13 2340 1293720 434 17049442 13.20 13.25 13.15 13.15 0.00 0% 13.15 105 13.20 12 13.70
2015-01-14 2340 1579853 564 20959355 13.20 13.35 13.15 13.30 0.15 1.14% 13.30 41 13.35 72 13.85
2015-01-15 2340 1187612 441 15833036 13.30 13.40 13.20 13.35 0.05 0.38% 13.35 24 13.40 93 13.91
2015-01-16 2340 1880053 739 24809039 13.40 13.40 13.05 13.10 0.25 -1.87% 13.10 26 13.15 1 13.65
2015-01-19 2340 1202542 443 15743258 13.20 13.25 13.00 13.00 0.10 -0.76% 13.00 201 13.05 18 13.54
2015-01-20 2340 1096345 302 14399818 13.05 13.20 13.00 13.15 0.15 1.15% 13.15 25 13.20 37 13.70
2015-01-21 2340 1578215 422 20915596 13.15 13.35 13.15 13.30 0.15 1.14% 13.30 183 13.35 155 13.85
2015-01-22 2340 5184999 1272 69744833 13.45 13.55 13.35 13.40 0.10 0.75% 13.40 47 13.45 57 13.96
2015-01-23 2340 3672732 888 49718654 13.50 13.60 13.50 13.50 0.10 0.75% 13.50 47 13.55 99 14.06
2015-01-26 2340 1236554 342 16588335 13.45 13.50 13.35 13.45 0.05 -0.37% 13.40 52 13.45 6 14.01
2015-01-27 2340 1060754 275 14179187 13.45 13.50 13.30 13.35 0.10 -0.74% 13.30 225 13.40 115 13.91
2015-01-28 2340 1080667 300 14375400 13.30 13.40 13.20 13.30 0.05 -0.37% 13.30 43 13.35 10 13.85
2015-01-29 2340 853561 241 11358430 13.30 13.40 13.25 13.30 0.00 0% 13.30 16 13.35 23 13.85
2015-01-30 2340 670007 237 8901237 13.45 13.45 13.20 13.30 0.00 0% 13.25 57 13.30 62 13.85
2015-02-02 2340 860001 266 11360909 13.30 13.35 13.15 13.20 0.10 -0.75% 13.15 120 13.20 74 13.75
2015-02-03 2340 1680051 514 22061111 13.20 13.25 13.05 13.10 0.10 -0.76% 13.10 193 13.15 54 13.65
2015-02-04 2340 1020218 562 13509273 13.20 13.30 13.15 13.25 0.15 1.15% 13.25 13 13.30 141 13.80
2015-02-05 2340 379506 178 5020325 13.15 13.30 13.15 13.25 0.00 0% 13.25 31 13.30 105 13.80
2015-02-06 2340 391346 180 5172615 13.25 13.25 13.15 13.25 0.00 0% 13.20 77 13.25 40 13.80
2015-02-09 2340 844762 306 11236866 13.25 13.40 13.15 13.20 0.05 -0.38% 13.20 82 13.30 42 13.75
2015-02-10 2340 952574 437 12582022 13.30 13.35 13.10 13.20 0.00 0% 13.20 1 13.25 34 13.75
2015-02-11 2340 1002044 355 13154571 13.20 13.25 13.10 13.10 0.10 -0.76% 13.10 75 13.15 22 13.65
2015-02-12 2340 741196 252 9695148 13.10 13.20 13.05 13.05 0.05 -0.38% 13.05 52 13.10 50 13.59
2015-02-13 2340 947952 304 12456166 13.05 13.20 13.05 13.20 0.15 1.15% 13.20 34 13.25 70 13.75
2015-02-24 2340 793319 336 10556820 13.30 13.40 13.20 13.35 0.15 1.14% 13.30 87 13.35 86 13.91
2015-02-25 2340 632264 236 8391614 13.35 13.40 13.20 13.25 0.10 -0.75% 13.25 45 13.30 43 13.80
2015-02-26 2340 604391 263 8007806 13.20 13.30 13.20 13.20 0.05 -0.38% 13.20 104 13.30 57 13.75
2015-03-02 2340 654411 347 8654648 13.20 13.30 13.15 13.20 0.00 0% 13.20 21 13.25 7 13.75
2015-03-03 2340 550475 234 7276520 13.30 13.35 13.15 13.15 0.05 -0.38% 13.15 62 13.20 1 13.70
2015-03-04 2340 2540777 790 33839436 13.15 13.50 13.15 13.35 0.20 1.52% 13.30 196 13.35 32 13.91
2015-03-05 2340 1347650 537 17993923 13.35 13.40 13.25 13.30 0.05 -0.37% 13.30 78 13.35 42 13.85
2015-03-06 2340 978965 401 13013329 13.30 13.35 13.25 13.35 0.05 0.38% 13.30 68 13.35 69 13.91
2015-03-09 2340 913587 373 12143320 13.30 13.35 13.25 13.35 0.00 0% 13.30 11 13.35 105 13.91
2015-03-10 2340 742357 287 9854839 13.35 13.40 13.20 13.20 0.15 -1.12% 13.20 117 13.25 45 13.75
2015-03-11 2340 2018557 756 26333241 13.05 13.10 13.00 13.05 0.15 -1.14% 13.00 166 13.05 76 13.59
2015-03-12 2340 12762568 3218 172933115 13.05 13.80 13.05 13.80 0.75 5.75% 13.75 154 13.80 18 14.38
2015-03-13 2340 5067911 1529 69592584 13.90 13.90 13.60 13.60 0.20 -1.45% 13.60 490 13.65 11 14.17
2015-03-16 2340 1571336 600 21251457 13.60 13.65 13.45 13.50 0.10 -0.74% 13.50 107 13.55 6 14.06
2015-03-17 2340 2035966 727 27611735 13.55 13.70 13.45 13.50 0.00 0% 13.50 2 13.55 20 14.06
2015-03-18 2340 2074798 602 28191105 13.50 13.65 13.45 13.65 0.15 1.11% 13.60 192 13.65 66 14.22
2015-03-19 2340 4423764 1035 60618998 13.55 13.80 13.55 13.75 0.10 0.73% 13.75 87 13.80 592 14.32
2015-03-20 2340 9766410 2323 136131847 13.80 14.05 13.75 13.80 0.05 0.36% 13.80 404 13.85 101 14.38
2015-03-23 2340 2964666 1070 41016011 13.90 13.95 13.65 13.85 0.05 0.36% 13.80 10 13.85 38 14.43
2015-03-24 2340 5158984 1692 72613264 14.15 14.25 13.95 13.95 0.10 0.72% 13.95 144 14.00 8 14.53
2015-03-25 2340 2418255 1005 33360601 13.90 14.00 13.65 13.70 0.25 -1.79% 13.70 31 13.75 27 14.27
2015-03-26 2340 2121494 883 29001589 13.50 13.85 13.45 13.85 0.15 1.09% 13.80 55 13.85 67 14.43
2015-03-27 2340 6397102 1511 89254214 13.85 14.10 13.75 13.80 0.05 -0.36% 13.80 156 13.85 13 13.40
2015-03-30 2340 1447899 675 19842953 13.70 13.85 13.60 13.70 0.10 -0.72% 13.65 83 13.75 38 13.30
2015-03-31 2340 2391229 853 32567267 13.75 13.80 13.50 13.60 0.10 -0.73% 13.55 81 13.60 75 13.20
2015-04-01 2340 1773330 592 23888006 13.60 13.60 13.40 13.45 0.15 -1.1% 13.45 15 13.50 25 13.06
2015-04-02 2340 2343343 553 31991572 13.45 13.85 13.45 13.65 0.20 1.49% 13.60 129 13.65 28 13.25
2015-04-07 2340 1232111 500 16859967 13.70 13.75 13.60 13.70 0.05 0.37% 13.70 98 13.75 110 13.30
2015-04-08 2340 802831 414 11005247 13.75 13.75 13.65 13.70 0.00 0% 13.70 101 13.75 100 13.30
2015-04-09 2340 1970633 719 27032402 13.80 13.85 13.55 13.60 0.10 -0.73% 13.60 30 13.65 27 13.20
2015-04-10 2340 1173077 353 15928822 13.70 13.70 13.50 13.60 0.00 0% 13.60 165 13.65 54 13.20
2015-04-13 2340 2382848 668 32627328 13.60 13.80 13.60 13.70 0.10 0.74% 13.65 209 13.75 197 13.30
2015-04-14 2340 1679010 648 23112094 13.70 13.85 13.65 13.75 0.05 0.36% 13.75 7 13.80 86 13.35
2015-04-15 2340 1513500 655 20861148 13.75 13.90 13.70 13.70 0.05 -0.36% 13.70 80 13.80 119 13.30
2015-04-16 2340 10588626 2807 149454892 13.85 14.35 13.75 14.25 0.55 4.01% 14.25 15 14.30 253 13.83
2015-04-17 2340 13500459 3618 195163676 14.35 14.65 14.25 14.50 0.25 1.75% 14.45 70 14.50 214 14.08
2015-04-20 2340 4116550 1496 58701001 14.40 14.40 14.10 14.10 0.40 -2.76% 14.10 327 14.15 1 13.69
2015-04-21 2340 4087402 1180 57590428 14.10 14.40 13.75 13.85 0.25 -1.77% 13.85 32 13.90 16 13.45
2015-04-22 2340 1421639 576 19821491 13.90 14.00 13.85 13.95 0.10 0.72% 13.95 4 14.00 82 13.54
2015-04-23 2340 1971626 747 27440566 14.05 14.10 13.80 13.90 0.05 -0.36% 13.90 15 13.95 30 13.50
2015-04-24 2340 2038211 787 28330508 13.90 14.05 13.80 13.85 0.05 -0.36% 13.85 26 13.90 117 13.45
2015-04-27 2340 1967332 641 27343325 13.95 14.05 13.85 13.85 0.00 0% 13.85 89 13.90 24 13.45
2015-04-28 2340 1492671 642 20770399 13.85 14.00 13.85 13.90 0.05 0.36% 13.85 42 13.90 4 13.50
2015-04-29 2340 1368332 556 18938274 14.00 14.00 13.75 13.90 0.00 0% 13.80 44 13.90 31 13.50
2015-04-30 2340 4717509 1184 66014611 13.95 14.20 13.80 13.95 0.05 0.36% 13.95 45 14.00 66 13.54
2015-05-04 2340 1860154 680 26104720 14.00 14.10 13.90 14.05 0.10 0.72% 14.05 10 14.10 155 13.64
2015-05-05 2340 1814100 708 25552685 14.15 14.30 13.95 14.00 0.05 -0.36% 14.00 91 14.05 2 13.59
2015-05-06 2340 1723917 682 24124530 13.95 14.10 13.75 14.00 0.00 0% 14.00 47 14.05 14 13.59
2015-05-07 2340 1183504 398 16537024 14.00 14.10 13.90 13.90 0.10 -0.71% 13.90 5 13.95 14 13.50
2015-05-08 2340 1401607 482 19314918 13.95 13.95 13.65 13.75 0.15 -1.08% 13.75 6 13.80 54 13.35
2015-05-11 2340 4238973 1382 55137191 13.80 13.80 12.80 12.85 0.90 -6.55% 12.80 595 12.85 1 12.48
2015-05-12 2340 2159067 854 27392375 12.75 12.85 12.55 12.80 0.05 -0.39% 12.80 93 12.85 42 12.43
2015-05-13 2340 1731154 576 22574404 12.80 13.20 12.80 13.15 0.35 2.73% 13.15 38 13.20 116 12.77
2015-05-14 2340 1646316 669 21661116 13.15 13.25 13.05 13.20 0.05 0.38% 13.15 10 13.20 35 13.33
2015-05-15 2340 847669 339 11062347 13.20 13.25 12.95 13.05 0.15 -1.14% 13.00 114 13.05 34 13.18
2015-05-18 2340 1342812 551 17352756 13.05 13.20 12.80 13.10 0.05 0.38% 12.95 44 13.10 40 13.23
2015-05-19 2340 922062 465 12030356 13.10 13.10 13.00 13.05 0.05 -0.38% 13.05 2 13.10 77 13.18
2015-05-20 2340 837158 409 10893929 13.05 13.10 12.95 12.95 0.10 -0.77% 12.95 109 13.00 1 13.08
2015-05-21 2340 622000 306 8052850 12.95 13.05 12.90 13.00 0.05 0.39% 12.95 17 13.00 49 13.13
2015-05-22 2340 1552214 547 20071306 12.90 13.05 12.85 12.90 0.10 -0.77% 12.90 3 12.95 22 13.03
2015-05-25 2340 438259 239 5653524 12.85 13.00 12.85 12.90 0.00 0% 12.90 33 12.95 23 13.03
2015-05-26 2340 615495 269 7947656 12.85 13.00 12.85 12.90 0.00 0% 12.90 2 12.95 65 13.03
2015-05-27 2340 998319 468 12801379 12.85 12.95 12.75 12.80 0.10 -0.78% 12.80 135 12.85 18 12.93
2015-05-28 2340 1165471 498 15155921 13.00 13.10 12.90 12.90 0.10 0.78% 12.90 98 12.95 41 13.03
2015-05-29 2340 1026668 391 13372896 13.00 13.15 12.95 13.00 0.10 0.78% 13.00 8 13.05 29 13.13
2015-06-01 2340 706000 238 9170698 13.05 13.10 12.90 12.95 0.05 -0.38% 12.90 86 12.95 4 13.08
2015-06-02 2340 434436 182 5616970 12.80 13.00 12.80 12.95 0.00 0% 12.95 10 13.00 61 13.08
2015-06-03 2340 964304 439 12343492 12.95 13.00 12.70 12.70 0.25 -1.93% 12.70 52 12.75 15 12.83
2015-06-04 2340 2511668 902 31177515 12.70 12.80 12.20 12.25 0.45 -3.54% 12.25 30 12.35 18 12.37
2015-06-05 2340 2824993 880 33762907 12.25 12.30 11.60 11.90 0.35 -2.86% 11.90 45 11.95 9 12.02
2015-06-08 2340 799937 387 9509898 11.90 12.00 11.75 12.00 0.10 0.84% 11.95 11 12.00 64 12.12
2015-06-09 2340 2938433 848 33834219 11.80 11.95 11.25 11.25 0.75 -6.25% 11.25 39 11.30 13 11.36
2015-06-10 2340 1349679 448 15437299 11.25 11.55 11.25 11.35 0.10 0.89% 11.35 60 11.40 4 11.46
2015-06-11 2340 851838 347 9756100 11.40 11.60 11.35 11.45 0.10 0.88% 11.45 1 11.50 68 11.57
2015-06-12 2340 798698 295 9194659 11.40 11.60 11.40 11.55 0.10 0.87% 11.50 97 11.55 154 11.67
2015-06-15 2340 478000 214 5486050 11.50 11.55 11.40 11.45 0.10 -0.87% 11.45 10 11.50 3 11.57
2015-06-16 2340 856255 319 9698578 11.40 11.50 11.20 11.40 0.05 -0.44% 11.35 1 11.40 90 11.52
2015-06-17 2340 2127332 963 24727400 11.40 11.85 11.30 11.60 0.20 1.75% 11.60 5 11.65 80 11.72
2015-06-18 2340 1716800 659 20498457 11.60 12.10 11.60 11.90 0.30 2.59% 11.90 5 11.95 19 12.02
2015-06-22 2340 899484 330 10707510 12.00 12.00 11.80 11.80 0.10 -0.84% 11.80 45 11.90 77 11.92
2015-06-23 2340 944200 381 11259329 11.90 12.00 11.85 11.90 0.10 0.85% 11.90 9 11.95 106 12.02
2015-06-24 2340 682715 306 8129672 12.00 12.00 11.80 11.90 0.00 0% 11.90 16 11.95 88 12.02
2015-06-25 2340 685599 298 8166914 11.90 12.05 11.80 11.85 0.05 -0.42% 11.85 25 11.90 155 11.97
2015-06-26 2340 697322 331 8317480 11.85 12.00 11.85 11.90 0.05 0.42% 11.90 18 11.95 21 12.02
2015-06-29 2340 633101 313 7388985 11.75 11.75 11.60 11.65 0.25 -2.1% 11.65 24 11.70 17 11.77
2015-06-30 2340 817421 333 9619294 11.60 11.90 11.60 11.80 0.15 1.29% 11.80 31 11.90 89 11.92
2015-07-01 2340 511426 201 6065167 11.80 11.90 11.80 11.90 0.10 0.85% 11.85 38 11.90 87 12.02
2015-07-02 2340 634333 312 7526779 12.00 12.00 11.80 11.85 0.05 -0.42% 11.85 3 11.90 24 11.97
2015-07-03 2340 506754 243 5968046 11.85 11.85 11.70 11.80 0.05 -0.42% 11.80 8 11.85 32 11.92
2015-07-06 2340 683520 303 8080432 11.80 11.95 11.75 11.80 0.00 0% 11.80 72 11.85 41 11.92
2015-07-07 2340 426671 275 5050450 11.75 11.90 11.75 11.85 0.05 0.42% 11.80 79 11.85 27 11.97
2015-07-08 2340 2069169 664 23880490 11.80 11.90 11.35 11.55 0.30 -2.53% 11.50 14 11.55 27 11.67
2015-07-09 2340 1447001 524 16344061 11.30 11.55 11.10 11.40 0.15 -1.3% 11.40 23 11.45 5 11.52
2015-07-13 2340 797623 374 9193329 11.55 11.60 11.50 11.50 0.10 0.88% 11.50 29 11.55 65 11.62
2015-07-14 2340 1067833 457 12290436 11.50 11.65 11.40 11.40 0.10 -0.87% 11.40 133 11.45 6 11.52
2015-07-15 2340 1132168 514 12781218 11.50 11.55 11.20 11.20 0.20 -1.75% 11.20 76 11.25 1 11.31
2015-07-16 2340 2196010 735 24676457 11.20 11.35 11.15 11.25 0.05 0.45% 11.20 90 11.25 279 11.36
2015-07-17 2340 3136160 897 35218752 11.25 11.35 11.15 11.35 0.10 0.89% 11.30 10 11.35 10 11.46
2015-07-20 2340 2897041 849 30736422 10.70 10.75 10.45 10.45 0.00 -7.93% 10.45 61 10.50 10 10.56
2015-07-21 2340 782270 316 8205056 10.45 10.55 10.40 10.50 0.05 0.48% 10.45 66 10.55 35 10.61
2015-07-22 2340 761235 385 7967691 10.40 10.50 10.40 10.45 0.05 -0.48% 10.45 13 10.50 14 10.56
2015-07-23 2340 1107017 456 11372624 10.35 10.45 10.15 10.20 0.25 -2.39% 10.20 72 10.25 10 10.30
2015-07-24 2340 3213459 707 33110306 10.05 10.55 10.00 10.15 0.05 -0.49% 10.15 95 10.25 65 10.25
2015-07-27 2340 2152403 673 21341146 10.00 10.35 9.65 9.65 0.50 -4.93% 9.65 5 9.70 17 9.75
2015-07-28 2340 1103300 522 10725733 9.59 9.85 9.58 9.73 0.08 0.83% 9.73 4 9.80 4 9.83
2015-07-29 2340 760001 305 7407967 9.80 9.85 9.66 9.75 0.02 0.21% 9.74 2 9.75 1 9.85
2015-07-30 2340 639510 333 6322220 9.75 9.94 9.75 9.89 0.14 1.44% 9.89 2 9.90 5 9.99
2015-07-31 2340 881564 376 8635427 9.89 9.89 9.71 9.81 0.08 -0.81% 9.72 5 9.81 7 9.91
2015-08-03 2340 1081322 502 10388017 9.80 9.80 9.50 9.51 0.30 -3.06% 9.51 11 9.59 2 9.61
2015-08-04 2340 2372168 807 21878262 9.60 9.65 8.98 9.00 0.51 -5.36% 9.00 11 9.01 30 9.09
2015-08-05 2340 1164166 497 10633233 9.00 9.20 8.95 9.19 0.19 2.11% 9.16 6 9.19 25 9.28
2015-08-06 2340 5875125 560 51749322 9.48 9.48 9.12 9.27 0.08 0.87% 9.27 17 9.28 2 9.36
2015-08-07 2340 1335072 581 12309161 9.25 9.35 9.19 9.24 0.03 -0.32% 9.24 9 9.25 3 9.33
2015-08-10 2340 1285001 552 11899679 9.21 9.38 9.13 9.32 0.08 0.87% 9.32 22 9.34 10 9.41
2015-08-11 2340 768235 466 7112725 9.45 9.45 9.13 9.13 0.19 -2.04% 9.13 2 9.21 1 9.22
2015-08-12 2340 1157499 506 10643348 9.20 9.28 9.14 9.23 0.10 1.1% 9.20 1 9.23 22 9.52
2015-08-13 2340 809097 496 7511561 9.25 9.36 9.21 9.36 0.13 1.41% 9.36 27 9.37 1 9.65
2015-08-14 2340 913002 477 8532198 9.38 9.44 9.30 9.38 0.02 0.21% 9.36 1 9.38 8 9.67
2015-08-17 2340 743991 334 6940775 9.43 9.43 9.26 9.33 0.05 -0.53% 9.31 2 9.33 2 9.62
2015-08-18 2340 902766 364 8353046 9.35 9.37 9.20 9.20 0.13 -1.39% 9.20 19 9.21 3 9.48
2015-08-19 2340 1844311 781 16608453 9.20 9.27 8.90 8.90 0.30 -3.26% 8.90 42 8.94 2 9.18
2015-08-20 2340 1285833 504 11448547 8.89 9.00 8.83 8.92 0.02 0.22% 8.92 2 8.94 18 9.20
2015-08-21 2340 2695005 1144 22870312 8.87 8.87 8.23 8.23 0.69 -7.74% 8.23 19 8.30 8 8.48
2015-08-24 2340 4465666 1267 33453019 7.56 7.87 7.41 7.41 0.82 -9.96% 0.00 0 7.41 97 7.64
2015-08-25 2340 2044670 809 15229089 6.80 7.67 6.80 7.60 0.19 2.56% 7.60 6 7.63 5 7.84
2015-08-26 2340 2468307 709 19600055 7.68 8.30 7.50 8.25 0.65 8.55% 8.20 32 8.25 25 8.51
2015-08-27 2340 1860509 913 16056453 8.27 8.82 8.27 8.67 0.42 5.09% 8.66 12 8.67 5 8.94
2015-08-28 2340 1775267 693 15597106 8.80 8.85 8.70 8.82 0.15 1.73% 8.78 13 8.82 2 9.09
2015-08-31 2340 688347 330 6059905 8.80 8.85 8.74 8.82 0.00 0% 8.82 3 8.83 25 9.09
2015-09-01 2340 1208383 481 10752497 8.84 9.08 8.78 8.90 0.08 0.91% 8.90 4 8.95 6 9.18
2015-09-02 2340 1044834 539 9303586 8.77 9.06 8.70 9.02 0.12 1.35% 9.02 16 9.03 6 9.30
2015-09-03 2340 2620103 940 23964347 9.03 9.23 8.94 9.16 0.14 1.55% 9.16 28 9.17 7 9.44
2015-09-04 2340 1260001 634 11541495 9.25 9.25 9.07 9.08 0.08 -0.87% 9.08 17 9.10 1 9.36
2015-09-07 2340 629020 270 5662150 9.00 9.05 8.90 9.05 0.03 -0.33% 9.05 2 9.06 3 9.33
2015-09-08 2340 670741 358 6090669 9.05 9.15 9.02 9.06 0.01 0.11% 9.05 20 9.06 1 9.34
2015-09-09 2340 3340689 1058 31082534 9.20 9.52 9.16 9.40 0.34 3.75% 9.40 70 9.41 5 9.69
2015-09-10 2340 1519735 569 14192801 9.33 9.42 9.20 9.42 0.02 0.21% 9.39 3 9.42 1 9.71
2015-09-11 2340 657863 272 6182509 9.38 9.44 9.36 9.40 0.02 -0.21% 9.39 36 9.40 25 9.69
2015-09-14 2340 1012668 523 9495718 9.47 9.49 9.31 9.31 0.09 -0.96% 9.31 41 9.39 8 9.60
2015-09-15 2340 916631 387 8534210 9.33 9.40 9.26 9.32 0.01 0.11% 9.32 1 9.33 20 9.61
2015-09-16 2340 1371503 650 12960155 9.40 9.55 9.36 9.41 0.09 0.97% 9.41 13 9.43 4 9.70
2015-09-17 2340 5267689 1595 51485577 9.55 9.99 9.52 9.89 0.48 5.1% 9.89 171 9.90 18 10.20
2015-09-18 2340 3226198 1150 32550519 9.92 10.25 9.92 10.10 0.21 2.12% 10.05 79 10.15 17 10.41
2015-09-21 2340 1753071 763 17294380 9.95 9.99 9.78 9.92 0.18 -1.78% 9.92 17 9.95 10 10.23
2015-09-22 2340 1128670 516 11290677 9.96 10.10 9.93 9.93 0.01 0.1% 9.93 38 9.97 1 10.24
2015-09-23 2340 5466284 1778 57262019 10.70 10.75 10.20 10.30 0.37 3.73% 10.25 58 10.30 77 10.62
2015-09-24 2340 8482333 1005 82553110 10.40 10.40 9.96 10.10 0.20 -1.94% 10.05 4 10.10 31 10.41
2015-09-25 2340 1941537 633 19387990 9.98 10.10 9.84 10.05 0.05 -0.5% 10.05 47 10.10 82 10.36
2015-09-30 2340 952635 516 9474890 9.88 10.05 9.82 9.92 0.13 -1.29% 9.92 4 9.94 1 10.23
2015-10-01 2340 2330737 658 23495270 9.97 10.25 9.97 10.05 0.13 1.31% 10.00 302 10.10 135 10.36
2015-10-02 2340 1062296 399 10687660 10.10 10.15 10.00 10.00 0.05 -0.5% 10.00 119 10.05 23 10.31
2015-10-05 2340 1137334 449 11463656 10.10 10.20 10.00 10.05 0.05 0.5% 10.05 8 10.10 9 10.36
2015-10-06 2340 1247002 500 12615070 10.20 10.20 10.05 10.05 0.00 0% 10.00 116 10.05 36 10.36
2015-10-07 2340 8556914 1655 88498721 10.05 10.45 10.05 10.20 0.15 1.49% 10.20 281 10.25 15 10.52
2015-10-08 2340 2376742 968 24184770 10.35 10.40 10.05 10.10 0.10 -0.98% 10.10 20 10.15 6 10.41
2015-10-12 2340 1204300 653 12192213 10.10 10.25 10.05 10.10 0.00 0% 10.10 9 10.15 1 10.41
2015-10-13 2340 1033174 468 10452964 10.10 10.20 10.05 10.15 0.05 0.5% 10.15 9 10.20 117 10.46
2015-10-14 2340 2204960 883 22668684 10.20 10.40 10.10 10.35 0.20 1.97% 10.35 32 10.40 223 10.67
2015-10-15 2340 2527377 834 26283334 10.40 10.55 10.30 10.50 0.15 1.45% 10.45 60 10.50 58 10.82
2015-10-16 2340 7248083 1581 77579176 10.50 10.90 10.45 10.75 0.25 2.38% 10.70 234 10.75 81 11.08
2015-10-19 2340 1383269 735 14720531 10.75 10.75 10.55 10.60 0.15 -1.4% 10.60 13 10.65 18 10.93
2015-10-20 2340 6066970 734 61846576 10.60 10.80 10.60 10.75 0.15 1.42% 10.70 36 10.75 34 11.08
2015-10-21 2340 4362002 929 46692568 10.70 10.80 10.55 10.60 0.15 -1.4% 10.60 233 10.65 43 10.93
2015-10-22 2340 1368347 616 14432641 10.60 10.70 10.45 10.50 0.10 -0.94% 10.50 70 10.60 55 10.82
2015-10-23 2340 1314112 694 13829268 10.65 10.70 10.45 10.50 0.00 0% 10.50 4 10.55 72 10.82
2015-10-26 2340 3450415 780 36821709 10.55 10.75 10.50 10.75 0.25 2.38% 10.70 114 10.75 79 11.08
2015-10-27 2340 7042993 1665 76546270 10.80 10.95 10.75 10.85 0.10 0.93% 10.80 202 10.85 93 11.19
2015-10-28 2340 1348499 575 14496435 10.90 10.90 10.65 10.75 0.10 -0.92% 10.75 14 10.80 27 11.08
2015-10-29 2340 990667 467 10562702 10.85 10.85 10.55 10.55 0.20 -1.86% 10.55 19 10.60 3 10.88
2015-10-30 2340 1366017 553 14288370 10.50 10.60 10.35 10.45 0.10 -0.95% 10.40 41 10.45 191 10.77
2015-11-02 2340 955015 524 10062505 10.40 10.65 10.40 10.50 0.05 0.48% 10.50 76 10.55 1 10.82
2015-11-03 2340 4296826 1438 46767765 10.60 11.05 10.60 10.85 0.35 3.33% 10.80 35 10.85 74 11.19
2015-11-04 2340 1644339 646 17736904 10.95 10.95 10.70 10.70 0.15 -1.38% 10.70 45 10.80 53 11.03
2015-11-05 2340 1019438 388 10963934 10.80 10.80 10.70 10.80 0.10 0.93% 10.75 85 10.80 83 11.13
2015-11-06 2340 1177839 524 12544247 10.90 10.90 10.55 10.55 0.25 -2.31% 10.55 52 10.65 47 10.88
2015-11-09 2340 1120333 487 11814177 10.55 10.70 10.45 10.50 0.05 -0.47% 10.50 4 10.55 13 10.82
2015-11-10 2340 824666 373 8690507 10.50 10.65 10.45 10.50 0.00 0% 10.50 78 10.55 108 10.40
2015-11-11 2340 1545574 759 16309116 10.55 10.65 10.50 10.50 0.00 0% 10.50 28 10.55 68 10.40
2015-11-12 2340 6248065 538 62759481 10.50 10.60 10.25 10.55 0.05 0.48% 10.50 92 10.55 175 10.45
2015-11-13 2340 2893283 901 30167766 10.50 10.55 10.30 10.55 0.00 0% 10.50 117 10.55 116 10.45
2015-11-16 2340 1800023 731 18695134 10.45 10.55 10.25 10.45 0.10 -0.95% 10.40 101 10.45 7 10.35
2015-11-17 2340 7838198 2083 82961412 10.50 10.70 10.50 10.50 0.05 0.48% 10.50 55 10.55 11 10.40
2015-11-18 2340 1071239 490 11197395 10.60 10.60 10.40 10.40 0.10 -0.95% 10.40 166 10.45 7 10.30
2015-11-19 2340 1598395 804 16755081 10.50 10.60 10.40 10.45 0.05 0.48% 10.45 120 10.50 7 10.35
2015-11-20 2340 1257556 691 13115780 10.50 10.55 10.35 10.40 0.05 -0.48% 10.40 5 10.45 7 10.30
2015-11-23 2340 1433012 774 14856120 10.40 10.50 10.30 10.35 0.05 -0.48% 10.35 15 10.40 11 10.25
2015-11-24 2340 1251356 687 11952039 9.49 9.64 9.43 10.35 0.00 0% 9.50 27 9.53 6 9.41
2015-11-25 2340 1765333 993 18051327 10.35 10.45 10.10 10.15 0.20 -1.93% 10.15 115 10.20 13 10.05
2015-11-26 2340 2033333 757 20992896 10.20 10.45 10.20 10.20 0.05 0.49% 10.20 120 10.25 27 10.10
2015-11-27 2340 964799 454 9847316 10.25 10.30 10.15 10.15 0.05 -0.49% 10.15 22 10.25 63 10.05
2015-11-30 2340 9871744 1682 96459299 10.10 10.10 9.70 9.73 0.42 -4.14% 9.72 397 9.77 4 9.63
2015-12-01 2340 5604591 811 53468168 9.75 9.98 9.75 9.91 0.18 1.85% 9.91 17 9.94 2 9.81
2015-12-02 2340 1321183 771 13153622 9.92 9.99 9.89 9.96 0.05 0.5% 9.95 33 9.96 1 9.86
2015-12-03 2340 2878605 1115 28894861 9.96 10.20 9.94 10.00 0.04 0.4% 9.99 47 10.00 5 9.90
2015-12-04 2340 1353748 858 13405924 9.98 9.98 9.86 9.88 0.12 -1.2% 9.88 52 9.90 5 9.78
2015-12-07 2340 1637000 880 16242871 9.93 10.00 9.89 9.89 0.01 0.1% 9.89 16 9.90 16 9.79
2015-12-08 2340 1084344 568 10642887 9.88 9.89 9.76 9.79 0.10 -1.01% 9.79 16 9.80 13 9.69
2015-12-09 2340 1880935 946 18099398 9.79 9.83 9.53 9.54 0.25 -2.55% 9.53 19 9.54 2 9.45
2015-12-10 2340 1646895 1025 15788474 9.62 9.68 9.54 9.58 0.04 0.42% 9.58 25 9.60 52 9.49
2015-12-11 2340 1299402 654 12373424 9.58 9.69 9.42 9.42 0.16 -1.67% 9.42 21 9.45 12 9.33
2015-12-14 2340 1465117 852 13486392 9.22 9.25 9.12 9.18 0.24 -2.55% 9.18 27 9.20 5 9.09
2015-12-15 2340 1896510 922 17451526 9.20 9.28 9.16 9.20 0.02 0.22% 9.19 29 9.20 5 9.11
2015-12-16 2340 3141731 1375 29599785 9.23 9.59 9.23 9.37 0.17 1.85% 9.37 27 9.38 6 9.28
2015-12-17 2340 1656701 946 15700756 9.46 9.56 9.41 9.50 0.13 1.39% 9.49 5 9.50 23 9.41
2015-12-18 2340 1251356 687 11952039 9.49 9.64 9.43 9.50 0.00 0% 9.50 27 9.53 6 9.41
2015-12-21 2340 5693996 1792 56630866 9.41 10.15 9.41 10.05 0.55 5.79% 10.00 209 10.05 7 9.95
2015-12-22 2340 2029349 969 20053026 10.00 10.05 9.83 9.85 0.20 -1.99% 9.85 12 9.87 20 9.75
2015-12-23 2340 5328601 1782 54324210 10.00 10.35 10.00 10.00 0.15 1.52% 10.00 292 10.05 11 9.90
2015-12-24 2340 1589502 751 15878209 10.05 10.15 9.92 9.92 0.08 -0.8% 9.92 22 9.93 3 9.82
2015-12-25 2340 1064186 390 10609515 10.00 10.05 9.85 10.00 0.08 0.81% 10.00 31 10.05 49 9.90
2015-12-28 2340 781591 336 7799516 10.00 10.10 9.92 9.95 0.05 -0.5% 9.95 1 9.96 3 9.85
2015-12-29 2340 694332 338 6891869 9.95 9.99 9.89 9.89 0.06 -0.6% 9.89 15 9.90 2 9.79
2015-12-30 2340 2611025 799 26520402 10.30 10.35 10.00 10.05 0.16 1.62% 10.05 34 10.10 51 9.95
2015-12-31 2340 1766708 392 17915614 10.30 10.30 10.05 10.05 0.00 0% 10.00 158 10.05 19 9.95