台光電(2383)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　　　　40.75
0
0%		39.70
-1.05
-2.58%		39.40
-0.3
-0.76%		39.30
-0.1
-0.25%		41.05
1.75
4.45%		 　40.75
-0.3
-0.73%		41.05
0.3
0.74%		40.80
-0.25
-0.61%		40.90
0.1
0.25%		40.75
-0.15
-0.37%		 　40.70
-0.05
-0.12%		41.15
0.45
1.11%		40.90
-0.25
-0.61%		42.80
1.9
4.65%		42.10
-0.7
-1.64%		 　42.20
0.1
0.24%		42.60
0.4
0.95%		42.60
0
0%		41.95
-0.65
-1.53%		42.65
0.7
1.67%		 41.23
2 月　41.75
-0.9
-2.11%		41.90
0.15
0.36%		42.30
0.4
0.95%		43.10
0.8
1.89%		42.75
-0.35
-0.81%		 　42.90
0.15
0.35%		43.70
0.8
1.86%		43.70
0
0%		43.90
0.2
0.46%		43.80
-0.1
-0.23%		 　　　　　　　　　45.50
1.7
3.88%		45.50
0
0%		44.55
-0.95
-2.09%		 43.68
3 月　43.95
-0.6
-1.35%		44.15
0.2
0.46%		44.00
-0.15
-0.34%		46.40
2.4
5.45%		46.10
-0.3
-0.65%		 　47.60
1.5
3.25%		49.05
1.45
3.05%		49.70
0.65
1.33%		49.95
0.25
0.5%		52.40
2.45
4.9%		 　54.70
2.3
4.39%		53.20
-1.5
-2.74%		53.60
0.4
0.75%		53.80
0.2
0.37%		54.00
0.2
0.37%		 　55.40
1.4
2.59%		54.30
-1.1
-1.99%		55.40
1.1
2.03%		55.10
-0.3
-0.54%		54.60
-0.5
-0.91%		 　53.10
-1.5
-2.75%		53.60
0.5
0.94%		51.34
4 月54.40
0.8
1.49%		54.70
0.3
0.55%		 　　　55.10
0.4
0.73%		53.40
-1.7
-3.09%		51.10
-2.3
-4.31%		50.50
-0.6
-1.17%		 　52.60
2.1
4.16%		53.80
1.2
2.28%		52.10
-1.7
-3.16%		52.10
0
0%		51.20
-0.9
-1.73%		 　51.40
0.2
0.39%		49.20
-2.2
-4.28%		50.70
1.5
3.05%		51.10
0.4
0.79%		50.50
-0.6
-1.17%		 　52.50
2
3.96%		52.20
-0.3
-0.57%		51.50
-0.7
-1.34%		51.20
-0.3
-0.58%		 52.2
5 月　　　52.10
0.9
1.76%		51.40
-0.7
-1.34%		51.70
0.3
0.58%		55.30
3.6
6.96%		53.20
-2.1
-3.8%		 　53.00
-0.2
-0.38%		56.30
3.3
6.23%		55.60
-0.7
-1.24%		54.20
-1.4
-2.52%		54.50
0.3
0.55%		 　54.10
-0.4
-0.73%		57.00
2.9
5.36%		56.40
-0.6
-1.05%		55.40
-1
-1.77%		55.10
-0.3
-0.54%		 　54.20
-0.9
-1.63%		52.80
-1.4
-2.58%		54.40
1.6
3.03%		53.80
-0.6
-1.1%		53.10
-0.7
-1.3%		 54.12
6 月54.00
0.9
1.69%		54.50
0.5
0.93%		53.00
-1.5
-2.75%		50.50
-2.5
-4.72%		51.70
1.2
2.38%		 　51.50
-0.2
-0.39%		49.10
-2.4
-4.66%		49.90
0.8
1.63%		49.35
-0.55
-1.1%		48.60
-0.75
-1.52%		 　47.00
-1.6
-3.29%		46.70
-0.3
-0.64%		46.10
-0.6
-1.28%		50.70
4.6
9.98%		 　　52.80
2.1
4.14%		52.50
-0.3
-0.57%		53.80
1.3
2.48%		54.50
0.7
1.3%		58.60
4.1
7.52%		 　60.00
1.4
2.39%		60.10
0.1
0.17%		 52.55
7 月60.00
-0.1
-0.17%		64.90
4.9
8.17%		63.50
-1.4
-2.16%		 　61.80
-1.7
-2.68%		63.70
1.9
3.07%		60.50
-3.2
-5.02%		61.40
0.9
1.49%		 　　62.10
0.7
1.14%		63.50
1.4
2.25%		65.40
1.9
2.99%		69.00
3.6
5.5%		66.10
-2.9
-4.2%		 　66.50
0.4
0.61%		64.70
-1.8
-2.71%		64.50
-0.2
-0.31%		63.30
-1.2
-1.86%		60.60
-2.7
-4.27%		 　59.30
-1.3
-2.15%		61.50
2.2
3.71%		64.00
2.5
4.07%		63.00
-1
-1.56%		65.00
2
3.17%		63.23
8 月 　64.50
-0.5
-0.77%		64.50
0
0%		69.00
4.5
6.98%		69.50
0.5
0.72%		71.90
2.4
3.45%		 　75.90
4
5.56%		71.80
-4.1
-5.4%		71.00
-0.8
-1.11%		75.00
4
5.63%		72.50
-2.5
-3.33%		 　72.20
-0.3
-0.41%		72.80
0.6
0.83%		70.80
-2
-2.75%		70.80
0
0%		70.00
-0.8
-1.13%		 　63.00
-7
-10%		68.60
5.6
8.89%		71.70
3.1
4.52%		68.80
-2.9
-4.04%		69.10
0.3
0.44%		 71.00
1.9
2.75%		70.07
9 月71.10
0.1
0.14%		71.00
-0.1
-0.14%		73.00
2
2.82%		70.20
-2.8
-3.84%		 　70.00
-0.2
-0.28%		70.20
0.2
0.29%		72.70
2.5
3.56%		72.70
0
0%		75.10
2.4
3.3%		 　73.40
-1.7
-2.26%		71.10
-2.3
-3.13%		70.70
-0.4
-0.56%		70.80
0.1
0.14%		71.90
1.1
1.55%		 　73.40
1.5
2.09%		74.50
1.1
1.5%		72.30
-2.2
-2.95%		71.90
-0.4
-0.55%		71.50
-0.4
-0.56%		 　　　72.40
0.9
1.26%		 72.1
10 月73.50
1.1
1.52%		73.20
-0.3
-0.41%		 　73.40
0.2
0.27%		72.00
-1.4
-1.91%		72.50
0.5
0.69%		72.20
-0.3
-0.41%		 　　72.20
0
0%		72.30
0.1
0.14%		71.60
-0.7
-0.97%		70.70
-0.9
-1.26%		68.30
-2.4
-3.39%		 　67.20
-1.1
-1.61%		68.50
1.3
1.93%		67.80
-0.7
-1.02%		67.70
-0.1
-0.15%		67.20
-0.5
-0.74%		 　68.20
1
1.49%		65.30
-2.9
-4.25%		66.20
0.9
1.38%		65.00
-1.2
-1.81%		66.70
1.7
2.62%		 69.58
11 月　66.40
-0.3
-0.45%		69.60
3.2
4.82%		68.80
-0.8
-1.15%		71.00
2.2
3.2%		70.20
-0.8
-1.13%		 　67.20
-3
-4.27%		66.30
-0.9
-1.34%		64.00
-2.3
-3.47%		64.70
0.7
1.09%		64.20
-0.5
-0.77%		 　64.70
0.5
0.78%		65.80
1.1
1.7%		64.50
-1.3
-1.98%		66.30
1.8
2.79%		65.30
-1
-1.51%		 　64.70
-0.6
-0.92%		63.50
-1.2
-1.85%		62.00
-1.5
-2.36%		63.80
1.8
2.9%		63.00
-0.8
-1.25%		 　63.50
0.5
0.79%		 65.57
12 月65.30
1.8
2.83%		64.10
-1.2
-1.84%		65.00
0.9
1.4%		63.40
-1.6
-2.46%		 　63.60
0.2
0.32%		58.00
-5.6
-8.81%		57.60
-0.4
-0.69%		55.50
-2.1
-3.65%		54.50
-1
-1.8%		 　55.30
0.8
1.47%		54.30
-1
-1.81%		54.10
-0.2
-0.37%		56.90
2.8
5.18%		55.40
-1.5
-2.64%		 　55.70
0.3
0.54%		55.50
-0.2
-0.36%		57.60
2.1
3.78%		56.40
-1.2
-2.08%		57.90
1.5
2.66%		 　59.00
1.1
1.9%		58.60
-0.4
-0.68%		57.00
-1.6
-2.73%		57.50
0.5
0.88%		58.21

說明:最高漲幅:9.98%最低跌幅:-10% 最高價:75.90最低價:39.30平均價:58.24,灰色底表示週末,漲145天(193.05)元,跌148天(-166.3)元,平盤10天
10%=1,9%=1,8%=2,7%=2,6%=5,5%=7,4%=15,3%=23,2%=26,1%=41,0%=32,-0%=1,-1%=2,-2%=4,-3%=11,-4%=22,-5%=25,-6%=31,-7%=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 2383 1836682 900 74916400 41.20 41.20 40.60 40.75 0.15 0% 40.75 8 40.80 3 10.78
2015-01-06 2383 3385929 1862 134793934 40.10 40.30 39.40 39.70 1.05 -2.58% 39.65 21 39.70 26 10.50
2015-01-07 2383 2686512 1404 106097115 39.65 39.70 39.30 39.40 0.30 -0.76% 39.40 31 39.45 19 10.42
2015-01-08 2383 2563814 1148 101154377 39.55 39.85 39.25 39.30 0.10 -0.25% 39.30 48 39.35 1 10.40
2015-01-09 2383 4971411 2438 203142217 40.50 41.30 40.10 41.05 1.75 4.45% 41.05 15 41.10 12 10.86
2015-01-12 2383 3267288 1491 134768758 41.05 41.90 40.75 40.75 0.30 -0.73% 40.75 19 40.85 16 10.78
2015-01-13 2383 2470919 1306 101533853 40.55 41.60 40.40 41.05 0.30 0.74% 41.05 7 41.10 1 10.86
2015-01-14 2383 1599918 835 65301791 41.20 41.30 40.60 40.80 0.25 -0.61% 40.70 18 40.80 104 10.79
2015-01-15 2383 2198191 986 90497868 40.90 41.90 40.60 40.90 0.10 0.25% 40.90 6 41.00 53 10.82
2015-01-16 2383 1935651 1097 79035122 40.90 41.40 40.45 40.75 0.15 -0.37% 40.70 35 40.75 5 10.78
2015-01-19 2383 1185983 813 48462793 41.00 41.10 40.60 40.70 0.05 -0.12% 40.70 6 40.80 38 10.77
2015-01-20 2383 1642299 857 67585779 40.95 41.40 40.85 41.15 0.45 1.11% 41.10 19 41.15 70 10.89
2015-01-21 2383 1026931 585 42093227 41.35 41.35 40.85 40.90 0.25 -0.61% 40.85 42 40.90 1 10.82
2015-01-22 2383 5333014 2543 223903121 41.15 42.80 40.90 42.80 1.90 4.65% 42.75 5 42.80 18 11.32
2015-01-23 2383 4280619 2062 181904495 43.30 43.30 42.10 42.10 0.70 -1.64% 42.10 3 42.15 1 11.14
2015-01-26 2383 1695292 872 71337364 42.10 42.30 41.80 42.20 0.10 0.24% 42.15 19 42.20 1 11.16
2015-01-27 2383 3090314 1569 131967847 42.25 43.20 42.20 42.60 0.40 0.95% 42.55 9 42.60 40 11.27
2015-01-28 2383 1751873 976 74684357 42.45 42.90 42.30 42.60 0.00 0% 42.55 10 42.60 3 11.27
2015-01-29 2383 2712867 1386 113816446 42.50 42.50 41.50 41.95 0.65 -1.53% 41.95 38 42.00 3 11.10
2015-01-30 2383 2324874 1047 98695336 42.10 42.80 42.00 42.65 0.70 1.67% 42.60 5 42.65 10 11.28
2015-02-02 2383 3272134 1882 136573352 42.15 42.40 41.15 41.75 0.90 -2.11% 41.70 14 41.75 26 11.04
2015-02-03 2383 2248379 1227 94679111 41.95 42.40 41.80 41.90 0.15 0.36% 41.85 22 41.90 5 11.08
2015-02-04 2383 2671362 1502 113006401 42.20 42.50 42.00 42.30 0.40 0.95% 42.30 10 42.35 3 11.19
2015-02-05 2383 3709504 1851 159538172 42.70 43.35 42.55 43.10 0.80 1.89% 43.00 5 43.10 17 11.40
2015-02-06 2383 3941896 1708 170007493 43.30 43.80 42.75 42.75 0.35 -0.81% 42.75 30 42.80 6 11.31
2015-02-09 2383 1860732 940 79928384 42.85 43.25 42.65 42.90 0.15 0.35% 42.85 9 42.90 12 11.35
2015-02-10 2383 5655628 2499 248232064 43.50 44.30 43.20 43.70 0.80 1.86% 43.70 65 43.80 12 11.56
2015-02-11 2383 2282818 1251 100029803 44.30 44.30 43.30 43.70 0.00 0% 43.70 36 43.75 11 11.56
2015-02-12 2383 2167246 1308 95376870 44.00 44.25 43.80 43.90 0.20 0.46% 43.90 10 44.00 22 11.61
2015-02-13 2383 2024350 1154 88810613 44.00 44.30 43.75 43.80 0.10 -0.23% 43.80 23 43.85 48 11.59
2015-02-24 2383 5247344 2337 236884551 44.60 45.65 44.25 45.50 1.70 3.88% 45.45 1 45.50 81 12.04
2015-02-25 2383 2633359 1412 119947809 45.80 45.90 45.00 45.50 0.00 0% 45.50 296 45.60 64 12.04
2015-02-26 2383 3154462 1708 140883088 45.00 45.20 44.30 44.55 0.95 -2.09% 44.55 2 44.60 5 11.79
2015-03-02 2383 3393340 1709 148845529 44.50 44.50 43.35 43.95 0.60 -1.35% 43.95 10 44.00 102 11.63
2015-03-03 2383 2137411 1250 94605484 44.00 44.60 44.00 44.15 0.20 0.46% 44.15 7 44.20 9 11.68
2015-03-04 2383 2494237 1519 109894942 44.15 44.30 43.85 44.00 0.15 -0.34% 44.00 74 44.20 6 11.64
2015-03-05 2383 6636462 3077 303306495 44.00 46.65 44.00 46.40 2.40 5.45% 46.35 1 46.40 7 12.28
2015-03-06 2383 4274725 2137 198527719 46.80 47.15 46.05 46.10 0.30 -0.65% 46.10 133 46.15 57 12.20
2015-03-09 2383 4814446 2101 226021570 46.00 47.60 45.85 47.60 1.50 3.25% 47.50 7 47.60 65 12.59
2015-03-10 2383 10072063 4583 497886998 48.50 50.50 48.45 49.05 1.45 3.05% 49.05 258 49.10 20 10.07
2015-03-11 2383 4455874 2373 220482328 49.05 49.90 48.60 49.70 0.65 1.33% 49.70 35 49.75 32 10.21
2015-03-12 2383 4062490 2297 203388320 50.00 50.50 49.70 49.95 0.25 0.5% 49.90 17 49.95 19 10.26
2015-03-13 2383 8549279 4112 442321421 50.20 53.00 50.00 52.40 2.45 4.9% 52.40 3 52.50 32 10.76
2015-03-16 2383 9026653 4575 484981365 52.60 54.80 51.70 54.70 2.30 4.39% 54.60 7 54.70 10 11.23
2015-03-17 2383 8530422 4314 460154718 55.00 55.80 52.50 53.20 1.50 -2.74% 53.20 14 53.30 9 10.92
2015-03-18 2383 4221275 2047 226105685 53.50 54.30 53.00 53.60 0.40 0.75% 53.60 25 53.70 17 11.01
2015-03-19 2383 5499140 2834 298115067 54.00 55.50 53.10 53.80 0.20 0.37% 53.80 42 54.00 7 11.05
2015-03-20 2383 4482431 2264 242087687 53.80 55.00 53.20 54.00 0.20 0.37% 53.90 3 54.00 48 11.09
2015-03-23 2383 8493755 4317 471290864 54.20 56.50 54.20 55.40 1.40 2.59% 55.30 52 55.40 2 11.38
2015-03-24 2383 3931997 2062 215090014 55.40 55.40 54.20 54.30 1.10 -1.99% 54.30 102 54.50 7 11.15
2015-03-25 2383 12852162 4568 722669734 56.00 57.10 54.80 55.40 1.10 2.03% 55.40 42 55.50 17 11.38
2015-03-26 2383 6366512 3219 346915286 55.00 55.30 53.70 55.10 0.30 -0.54% 55.10 24 55.20 74 11.31
2015-03-27 2383 7441167 3242 399886431 54.70 55.00 52.50 54.60 0.50 -0.91% 54.50 11 54.60 18 11.21
2015-03-30 2383 3559582 1899 191033146 55.00 55.20 52.50 53.10 1.50 -2.75% 53.10 133 53.20 1 10.90
2015-03-31 2383 3593713 1887 194725383 53.60 54.80 53.60 53.60 0.50 0.94% 53.60 76 53.80 1 11.01
2015-04-01 2383 2596576 1490 139586817 53.30 54.60 52.80 54.40 0.80 1.49% 54.30 26 54.40 25 11.17
2015-04-02 2383 3938435 1870 214041354 54.40 54.80 53.70 54.70 0.30 0.55% 54.50 5 54.70 28 11.23
2015-04-07 2383 2899173 1580 160173816 54.70 56.10 54.30 55.10 0.40 0.73% 55.10 24 55.20 10 11.31
2015-04-08 2383 4312434 2513 233169026 55.00 55.70 53.30 53.40 1.70 -3.09% 53.40 58 53.60 18 10.97
2015-04-09 2383 5757631 2726 302984581 53.50 54.20 51.10 51.10 2.30 -4.31% 51.10 50 51.20 5 10.49
2015-04-10 2383 5833097 2726 295736510 52.40 52.40 49.75 50.50 0.60 -1.17% 50.40 22 50.50 125 10.37
2015-04-13 2383 2886779 1628 148640835 51.00 52.60 50.40 52.60 2.10 4.16% 52.30 3 52.60 17 10.80
2015-04-14 2383 3089659 1632 164586525 52.40 54.30 52.10 53.80 1.20 2.28% 53.70 3 53.80 8 11.05
2015-04-15 2383 4005397 2018 210103478 53.10 53.50 51.90 52.10 1.70 -3.16% 52.10 49 52.20 7 10.70
2015-04-16 2383 3081754 1611 161290776 52.80 53.40 51.70 52.10 0.00 0% 52.10 2 52.20 42 10.70
2015-04-17 2383 1702863 970 87650875 52.10 52.30 51.10 51.20 0.90 -1.73% 51.20 35 51.30 18 10.51
2015-04-20 2383 1510788 831 77337959 51.20 51.60 50.70 51.40 0.20 0.39% 51.30 15 51.40 15 10.55
2015-04-21 2383 4780239 2492 237691520 51.50 51.60 48.00 49.20 2.20 -4.28% 49.20 31 49.25 1 10.10
2015-04-22 2383 4217008 1939 210400041 49.20 50.70 48.70 50.70 1.50 3.05% 50.60 28 50.70 4 10.41
2015-04-23 2383 2780445 1560 142706226 51.40 52.00 50.80 51.10 0.40 0.79% 51.00 39 51.10 1 10.49
2015-04-24 2383 2659371 1389 134388352 51.10 51.20 50.00 50.50 0.60 -1.17% 50.40 8 50.50 69 10.37
2015-04-27 2383 3657864 2149 189419842 50.70 52.50 50.50 52.50 2.00 3.96% 52.20 61 52.50 65 10.78
2015-04-28 2383 2041255 1231 106431765 52.90 52.90 51.80 52.20 0.30 -0.57% 52.10 5 52.20 12 10.72
2015-04-29 2383 2087346 1226 106784915 52.40 52.40 50.70 51.50 0.70 -1.34% 51.30 1 51.50 6 10.57
2015-04-30 2383 2029548 1111 103399828 51.20 51.40 50.40 51.20 0.30 -0.58% 51.20 4 51.30 43 10.51
2015-05-04 2383 1539648 869 79874615 51.20 52.70 51.00 52.10 0.90 1.76% 52.00 26 52.10 17 10.70
2015-05-05 2383 1964691 988 100568012 52.00 52.00 50.70 51.40 0.70 -1.34% 51.30 6 51.40 16 10.55
2015-05-06 2383 1311782 853 67321786 51.20 51.80 50.60 51.70 0.30 0.58% 51.60 7 51.70 2 10.62
2015-05-07 2383 12400989 2653 685647868 55.30 55.30 54.60 55.30 3.60 6.96% 55.20 64 55.30 228 9.55
2015-05-08 2383 8990300 3615 486959351 55.20 55.20 53.20 53.20 2.10 -3.8% 53.20 78 53.30 1 9.19
2015-05-11 2383 4277514 2110 226652242 54.00 54.20 51.80 53.00 0.20 -0.38% 53.00 26 53.10 10 9.15
2015-05-12 2383 8020977 3904 441078477 53.30 56.30 53.00 56.30 3.30 6.23% 56.30 28 56.40 90 9.72
2015-05-13 2383 8310049 3785 467587114 56.30 57.40 55.30 55.60 0.70 -1.24% 55.60 21 55.80 10 9.60
2015-05-14 2383 4604979 2259 252302747 55.60 55.90 53.90 54.20 1.40 -2.52% 54.20 68 54.50 2 9.36
2015-05-15 2383 2580265 1379 140026235 54.70 54.90 53.60 54.50 0.30 0.55% 54.30 18 54.50 24 9.41
2015-05-18 2383 1847720 1067 100080444 54.80 54.80 53.90 54.10 0.40 -0.73% 54.10 9 54.20 64 9.34
2015-05-19 2383 8437807 4302 476594699 54.30 57.80 54.20 57.00 2.90 5.36% 56.90 29 57.00 13 9.84
2015-05-20 2383 3555741 2078 200473162 56.70 56.80 55.80 56.40 0.60 -1.05% 56.40 10 56.50 10 9.74
2015-05-21 2383 2339930 1278 130605614 56.00 56.30 55.30 55.40 1.00 -1.77% 55.40 3 55.50 3 9.57
2015-05-22 2383 3465799 1702 193546914 55.10 56.50 55.10 55.10 0.30 -0.54% 55.10 9 55.20 4 9.52
2015-05-25 2383 3171050 1614 172755500 55.10 55.60 54.10 54.20 0.90 -1.63% 54.20 52 54.40 13 9.36
2015-05-26 2383 4487354 2224 239528649 54.50 54.60 52.60 52.80 1.40 -2.58% 52.80 20 52.90 7 9.12
2015-05-27 2383 3153097 1694 169721960 52.60 54.40 52.50 54.40 1.60 3.03% 54.30 1 54.40 22 9.40
2015-05-28 2383 2357053 1345 127483741 55.00 55.00 53.70 53.80 0.60 -1.1% 53.70 94 53.80 15 9.29
2015-05-29 2383 2545921 1463 136940013 53.80 54.70 53.10 53.10 0.70 -1.3% 53.00 368 53.10 24 9.17
2015-06-01 2383 1150596 783 61645081 53.30 54.00 53.10 54.00 0.90 1.69% 53.90 11 54.00 32 9.33
2015-06-02 2383 4214364 2472 232215158 54.50 56.00 54.10 54.50 0.50 0.93% 54.50 35 54.60 25 9.41
2015-06-03 2383 3506847 2030 188515933 54.50 54.70 53.00 53.00 1.50 -2.75% 53.00 17 53.20 29 9.15
2015-06-04 2383 5873550 3053 300114118 53.20 53.40 49.15 50.50 2.50 -4.72% 50.50 3 50.60 19 8.72
2015-06-05 2383 3221258 1673 162935107 51.00 52.00 49.70 51.70 1.20 2.38% 51.60 2 51.70 6 8.93
2015-06-08 2383 2360500 1192 121535947 51.70 52.20 50.80 51.50 0.20 -0.39% 51.50 20 51.60 25 8.89
2015-06-09 2383 3732694 1904 186113597 51.50 51.50 48.75 49.10 2.40 -4.66% 49.10 7 49.15 4 8.48
2015-06-10 2383 2074907 1292 103501522 49.70 50.40 49.55 49.90 0.80 1.63% 49.80 43 49.90 58 8.62
2015-06-11 2383 1632416 1082 80840600 50.40 50.40 49.10 49.35 0.55 -1.1% 49.35 23 49.50 15 8.52
2015-06-12 2383 2104723 1119 102794783 49.00 49.50 48.25 48.60 0.75 -1.52% 48.55 46 48.60 8 8.39
2015-06-15 2383 3063214 1593 146278074 48.50 48.50 46.80 47.00 1.60 -3.29% 47.00 27 47.05 9 8.12
2015-06-16 2383 6462638 3113 294941138 47.00 47.00 44.35 46.70 0.30 -0.64% 46.70 5 46.75 2 8.07
2015-06-17 2383 2301262 1374 106565325 46.70 46.95 45.80 46.10 0.60 -1.28% 46.10 19 46.15 1 7.96
2015-06-18 2383 6584909 3146 325633480 46.50 50.70 46.40 50.70 4.60 9.98% 50.70 804 0.00 0 8.76
2015-06-22 2383 8396096 3930 442528856 51.90 53.90 51.50 52.80 2.10 4.14% 52.70 16 52.80 26 9.12
2015-06-23 2383 4438159 2285 235048843 53.30 53.60 52.50 52.50 0.30 -0.57% 52.50 54 52.60 19 9.07
2015-06-24 2383 6579894 3336 357565588 53.20 55.20 52.60 53.80 1.30 2.48% 53.80 13 54.00 37 9.29
2015-06-25 2383 6059839 2844 332156032 54.80 55.30 54.20 54.50 0.70 1.3% 54.50 23 54.60 5 9.41
2015-06-26 2383 14026716 7025 805021372 55.30 59.20 55.00 58.60 4.10 7.52% 58.50 15 58.60 70 10.12
2015-06-29 2383 24110664 12064 1447208040 58.60 62.30 57.20 60.00 1.40 2.39% 59.80 1 60.00 28 10.36
2015-06-30 2383 12526804 6168 767701994 61.00 62.80 60.10 60.10 0.10 0.17% 60.10 51 60.20 2 10.38
2015-07-01 2383 8331769 4600 502220440 60.10 61.40 58.80 60.00 0.10 -0.17% 60.00 431 60.10 1 10.36
2015-07-02 2383 16986007 8776 1083804013 61.50 65.60 61.20 64.90 4.90 8.17% 64.80 20 64.90 77 11.21
2015-07-03 2383 12808571 6839 825012352 65.30 65.90 63.30 63.50 1.40 -2.16% 63.50 106 63.60 2 10.97
2015-07-06 2383 9900656 4840 622422928 62.00 64.30 61.80 61.80 1.70 -2.68% 61.80 34 62.00 2 10.67
2015-07-07 2383 9793021 5276 619733730 62.80 65.40 61.00 63.70 1.90 3.07% 63.60 3 63.70 78 11.00
2015-07-08 2383 9209454 4849 566336963 63.80 63.90 59.70 60.50 3.20 -5.02% 60.50 129 60.80 20 10.45
2015-07-09 2383 9563773 5059 572732955 58.50 62.40 56.80 61.40 0.90 1.49% 61.40 5 61.70 7 10.60
2015-07-13 2383 7409354 3756 464071978 63.00 63.50 61.60 62.10 0.70 1.14% 62.10 65 62.60 5 10.73
2015-07-14 2383 8837996 4475 565161940 63.00 65.30 62.30 63.50 1.40 2.25% 63.50 49 63.60 3 10.97
2015-07-15 2383 8281978 4444 536536949 64.50 65.50 63.60 65.40 1.90 2.99% 65.30 13 65.40 38 11.30
2015-07-16 2383 16308135 8759 1112878515 66.60 69.90 66.50 69.00 3.60 5.5% 68.90 31 69.00 40 11.92
2015-07-17 2383 10972091 6434 739973906 69.30 69.30 66.00 66.10 2.90 -4.2% 66.10 48 66.30 2 11.42
2015-07-20 2383 7072846 4175 475784854 67.10 68.50 66.20 66.50 0.40 0.61% 66.50 42 66.60 1 11.49
2015-07-21 2383 7711294 4242 501660410 67.00 67.00 63.40 64.70 1.80 -2.71% 64.70 22 65.00 6 11.17
2015-07-22 2383 4351610 2699 281375342 63.50 65.70 63.20 64.50 0.20 -0.31% 64.40 19 64.50 2 11.14
2015-07-23 2383 6028583 3232 381108197 64.60 65.60 61.50 63.30 1.20 -1.86% 63.20 27 63.30 4 10.93
2015-07-24 2383 6655647 3783 410226934 63.80 63.90 60.40 60.60 2.70 -4.27% 60.60 65 60.70 10 10.47
2015-07-27 2383 5451631 3199 324704752 60.00 61.10 58.50 59.30 1.30 -2.15% 59.20 8 59.30 63 10.24
2015-07-28 2383 5062990 3123 307080082 59.30 62.00 58.80 61.50 2.20 3.71% 61.50 3 61.60 15 10.62
2015-07-29 2383 6457136 3804 407731851 62.80 64.90 61.10 64.00 2.50 4.07% 63.70 3 64.00 5 11.05
2015-07-30 2383 6263089 3746 402877584 64.70 65.80 62.70 63.00 1.00 -1.56% 62.90 55 63.00 2 10.88
2015-07-31 2383 6338030 3749 409344650 63.90 65.60 63.60 65.00 2.00 3.17% 64.90 3 65.00 106 10.20
2015-08-03 2383 5388007 3236 349671855 64.50 66.20 63.30 64.50 0.50 -0.77% 64.50 10 64.60 2 10.13
2015-08-04 2383 11023230 6478 726906631 65.40 67.80 63.80 64.50 0.00 0% 64.40 3 64.50 31 10.13
2015-08-05 2383 10139000 5527 678032380 65.00 69.00 64.20 69.00 4.50 6.98% 68.90 5 69.00 90 10.83
2015-08-06 2383 14398324 8073 1015935607 71.30 72.10 69.10 69.50 0.50 0.72% 69.50 76 69.60 5 10.91
2015-08-07 2383 8484387 4719 599302304 68.20 71.90 68.10 71.90 2.40 3.45% 71.80 5 71.90 84 11.29
2015-08-10 2383 11723405 6676 875712914 71.60 76.60 71.50 75.90 4.00 5.56% 75.80 8 75.90 102 11.92
2015-08-11 2383 9505029 5819 709764566 76.30 77.40 71.80 71.80 4.10 -5.4% 71.80 19 72.10 1 11.27
2015-08-12 2383 9100746 5469 648737066 71.20 73.40 69.40 71.00 0.80 -1.11% 71.00 37 71.40 1 11.15
2015-08-13 2383 7719189 4986 570005371 72.30 75.00 72.30 75.00 4.00 5.63% 74.90 8 75.00 493 11.77
2015-08-14 2383 5017275 3148 369037533 75.20 75.40 72.30 72.50 2.50 -3.33% 72.50 74 72.80 7 11.38
2015-08-17 2383 3962927 2643 286926644 72.00 73.70 71.30 72.20 0.30 -0.41% 72.20 1 72.30 9 11.33
2015-08-18 2383 6213145 3919 457510031 73.00 74.90 72.60 72.80 0.60 0.83% 72.80 2 73.00 10 11.43
2015-08-19 2383 6027871 3666 428726310 73.20 73.50 70.10 70.80 2.00 -2.75% 70.70 34 70.80 5 11.11
2015-08-20 2383 7361867 4239 522125697 71.50 72.40 69.40 70.80 0.00 0% 70.70 7 70.80 8 11.11
2015-08-21 2383 6626213 4037 462393579 69.90 70.40 68.80 70.00 0.80 -1.13% 69.90 11 70.00 576 10.99
2015-08-24 2383 6150784 2961 393653092 69.00 69.50 63.00 63.00 7.00 -10% 0.00 0 63.00 283 9.89
2015-08-25 2383 8013730 4626 529254745 60.20 69.00 60.00 68.60 5.60 8.89% 68.50 27 68.60 13 10.77
2015-08-26 2383 7441635 4286 526129603 68.60 72.00 67.00 71.70 3.10 4.52% 71.60 5 71.70 3 11.26
2015-08-27 2383 6586864 3766 465345931 71.90 72.40 68.10 68.80 0.00 -4.04% 68.70 13 68.80 13 10.80
2015-08-28 2383 5000237 3060 350705464 70.00 72.00 68.80 69.10 0.30 0.44% 69.10 31 69.20 23 10.85
2015-08-31 2383 3522105 2108 248191855 69.40 71.30 68.50 71.00 1.90 2.75% 70.90 5 71.00 13 11.15
2015-09-01 2383 3841652 2622 275694692 70.90 73.00 70.80 71.10 0.10 0.14% 71.10 2 71.20 5 11.16
2015-09-02 2383 2521822 1583 178258662 70.30 71.20 69.80 71.00 0.10 -0.14% 70.90 19 71.00 3 11.15
2015-09-03 2383 6779233 4141 498397809 72.00 74.60 71.70 73.00 2.00 2.82% 73.00 33 73.10 6 11.46
2015-09-04 2383 4713192 2856 339190792 73.60 74.40 70.00 70.20 2.80 -3.84% 70.20 4 70.30 5 11.02
2015-09-07 2383 3307703 2019 231540673 69.90 71.00 69.20 70.00 0.20 -0.28% 69.90 19 70.00 27 10.99
2015-09-08 2383 4948996 2939 351898012 71.80 72.50 69.90 70.20 0.20 0.29% 70.10 25 70.20 241 11.02
2015-09-09 2383 5767152 3435 412544334 71.70 72.80 70.60 72.70 2.50 3.56% 72.70 5 72.80 63 11.41
2015-09-10 2383 5588797 3312 409974429 72.50 74.50 71.80 72.70 0.00 0% 72.70 28 72.80 1 11.41
2015-09-11 2383 6517726 3840 487899850 73.80 76.00 73.30 75.10 2.40 3.3% 75.00 24 75.10 11 11.79
2015-09-14 2383 3794232 2453 282884668 76.00 76.20 73.40 73.40 1.70 -2.26% 73.40 39 73.50 3 11.52
2015-09-15 2383 4936475 3324 354584714 74.00 74.00 70.70 71.10 2.30 -3.13% 71.00 68 71.10 25 11.16
2015-09-16 2383 4431970 2786 314991971 72.20 72.50 70.50 70.70 0.40 -0.56% 70.70 15 70.80 1 11.10
2015-09-17 2383 3993649 2475 284614511 71.70 72.00 70.80 70.80 0.10 0.14% 70.70 121 70.80 1 11.11
2015-09-18 2383 6291092 3356 453395406 71.30 73.50 70.50 71.90 1.10 1.55% 71.90 1 72.00 2 11.29
2015-09-21 2383 6960792 3870 510268924 71.90 74.20 71.50 73.40 1.50 2.09% 73.40 42 73.60 1 11.52
2015-09-22 2383 6661992 4001 499579499 74.30 75.90 74.00 74.50 1.10 1.5% 74.50 58 74.60 2 11.70
2015-09-23 2383 3540754 2286 258957452 73.60 74.40 72.10 72.30 2.20 -2.95% 72.20 27 72.30 2 11.35
2015-09-24 2383 3080604 2103 220225282 72.70 73.20 69.80 71.90 0.40 -0.55% 71.80 2 71.90 15 11.29
2015-09-25 2383 2378589 1568 169766002 72.00 72.50 70.70 71.50 0.40 -0.56% 71.50 12 71.60 2 11.22
2015-09-30 2383 2667420 1653 191091719 70.80 72.40 70.40 72.40 0.90 1.26% 72.30 1 72.40 9 11.37
2015-10-01 2383 3952109 2577 292059277 73.40 75.00 73.00 73.50 1.10 1.52% 73.40 34 73.50 2 11.54
2015-10-02 2383 2191060 1581 160874076 73.50 74.50 72.70 73.20 0.30 -0.41% 73.10 44 73.20 9 11.49
2015-10-05 2383 2654254 1707 195501584 73.50 74.30 73.00 73.40 0.20 0.27% 73.40 6 73.70 3 11.52
2015-10-06 2383 6396893 3930 476607959 74.00 76.40 72.00 72.00 1.40 -1.91% 72.00 73 72.40 3 11.30
2015-10-07 2383 3184587 2046 232484347 73.50 73.60 72.50 72.50 0.50 0.69% 72.50 15 72.90 22 11.38
2015-10-08 2383 3387906 2211 247641003 73.10 74.50 72.20 72.20 0.30 -0.41% 72.20 35 72.50 2 11.33
2015-10-12 2383 5057143 2947 369908816 72.90 74.40 72.20 72.20 0.00 0% 72.20 135 72.30 1 11.33
2015-10-13 2383 2386322 1599 172314684 72.60 73.00 71.50 72.30 0.10 0.14% 72.30 1 72.40 12 11.35
2015-10-14 2383 2075167 1456 149658001 72.40 72.90 71.60 71.60 0.70 -0.97% 71.50 112 71.60 19 11.24
2015-10-15 2383 3222489 1948 228845212 72.00 72.10 70.50 70.70 0.90 -1.26% 70.70 49 70.80 1 11.10
2015-10-16 2383 5087310 2920 353836562 71.00 71.80 68.00 68.30 2.40 -3.39% 68.30 109 68.40 2 10.72
2015-10-19 2383 4734804 2996 319253340 68.30 69.40 66.50 67.20 1.10 -1.61% 67.20 22 67.30 27 10.55
2015-10-20 2383 4911943 2996 334326114 68.10 69.30 67.10 68.50 1.30 1.93% 68.50 19 68.60 33 10.75
2015-10-21 2383 2873976 2182 195637375 68.80 69.00 67.60 67.80 0.70 -1.02% 67.80 115 68.00 7 10.64
2015-10-22 2383 1982749 1438 133721374 67.80 68.10 67.00 67.70 0.10 -0.15% 67.50 5 67.70 28 10.63
2015-10-23 2383 1943926 1378 131921718 68.30 68.70 67.10 67.20 0.50 -0.74% 67.20 21 67.30 16 10.55
2015-10-26 2383 2187195 1461 148493431 67.60 68.30 67.30 68.20 1.00 1.49% 68.10 13 68.20 11 10.71
2015-10-27 2383 7258133 4149 476358416 68.20 68.20 64.00 65.30 2.90 -4.25% 65.30 7 65.40 14 10.25
2015-10-28 2383 4105843 2605 270414563 65.50 66.50 65.40 66.20 0.90 1.38% 66.20 8 66.30 37 10.39
2015-10-29 2383 2904442 1835 190897967 67.00 67.00 64.90 65.00 1.20 -1.81% 65.00 135 65.30 2 10.20
2015-10-30 2383 3723670 2498 246642283 65.00 67.20 64.50 66.70 1.70 2.62% 66.70 11 66.80 14 10.47
2015-11-02 2383 1577572 1120 104612015 66.50 66.90 65.30 66.40 0.30 -0.45% 66.40 24 66.50 6 10.42
2015-11-03 2383 6753915 4071 466071371 66.80 70.70 66.60 69.60 3.20 4.82% 69.50 42 69.60 22 10.93
2015-11-04 2383 4467411 2565 309288959 69.60 69.80 68.80 68.80 0.80 -1.15% 68.80 37 68.90 5 9.37
2015-11-05 2383 8351770 4602 598109770 71.60 72.50 70.50 71.00 2.20 3.2% 70.90 36 71.00 393 9.67
2015-11-06 2383 3142326 1904 221504477 71.20 71.50 70.00 70.20 0.80 -1.13% 70.20 39 70.30 1 9.56
2015-11-09 2383 4881533 3017 331701562 69.60 69.70 66.90 67.20 3.00 -4.27% 67.20 13 67.30 4 9.16
2015-11-10 2383 3249337 2080 216625408 67.10 67.80 66.00 66.30 0.90 -1.34% 66.30 11 66.40 1 9.03
2015-11-11 2383 5744951 3355 371539941 66.60 66.80 63.50 64.00 2.30 -3.47% 64.00 11 64.10 10 8.72
2015-11-12 2383 3580393 2080 230173522 64.00 65.10 63.60 64.70 0.70 1.09% 64.60 7 64.70 10 8.81
2015-11-13 2383 1821631 1256 116880022 63.20 64.70 63.20 64.20 0.50 -0.77% 64.20 1 64.30 6 8.75
2015-11-16 2383 1605412 1116 102510625 63.00 64.90 63.00 64.70 0.50 0.78% 64.70 27 64.80 18 8.81
2015-11-17 2383 2600952 1926 171592837 65.50 66.40 65.10 65.80 1.10 1.7% 65.80 14 66.00 2 8.96
2015-11-18 2383 1979947 1310 129197571 66.00 66.10 64.20 64.50 1.30 -1.98% 64.50 7 64.60 34 8.79
2015-11-19 2383 2442089 1543 160396294 65.50 66.30 64.70 66.30 1.80 2.79% 66.20 2 66.30 112 9.03
2015-11-20 2383 2231721 1539 146893448 66.60 66.70 65.10 65.30 1.00 -1.51% 65.30 6 65.50 4 8.90
2015-11-23 2383 1862836 1265 120722356 65.50 65.80 64.50 64.70 0.60 -0.92% 64.60 10 64.70 1 8.81
2015-11-24 2383 3386540 2136 189744721 56.80 56.80 55.40 63.50 1.50 -1.85% 55.40 18 55.50 12 7.55
2015-11-25 2383 3991409 2511 248862858 63.30 63.70 61.60 62.00 1.50 -2.36% 62.00 10 62.10 42 8.45
2015-11-26 2383 2820753 1841 178577029 62.00 64.20 62.00 63.80 1.80 2.9% 63.70 84 63.80 3 8.69
2015-11-27 2383 1363610 850 86142630 64.30 64.40 62.70 63.00 0.80 -1.25% 63.00 21 63.10 1 8.58
2015-11-30 2383 1155056 794 73182240 63.00 64.00 62.30 63.50 0.50 0.79% 63.50 37 63.80 4 8.65
2015-12-01 2383 1946442 1450 126159830 64.30 65.30 64.00 65.30 1.80 2.83% 65.10 1 65.30 32 8.90
2015-12-02 2383 2243442 1350 144764869 65.80 65.80 64.00 64.10 1.20 -1.84% 64.10 70 64.30 5 8.73
2015-12-03 2383 1907430 1306 123724905 63.80 65.50 63.60 65.00 0.90 1.4% 64.90 32 65.00 6 8.86
2015-12-04 2383 1863886 1299 118685663 63.80 64.40 63.00 63.40 1.60 -2.46% 63.30 73 63.40 30 8.64
2015-12-07 2383 1142977 786 73088732 63.80 64.60 63.50 63.60 0.20 0.32% 63.60 24 63.90 2 8.66
2015-12-08 2383 8297654 4917 490297684 61.90 61.90 58.00 58.00 5.60 -8.81% 58.00 207 58.10 1 7.90
2015-12-09 2383 3820463 2463 219872223 56.80 58.80 56.80 57.60 0.40 -0.69% 57.60 45 57.80 4 7.85
2015-12-10 2383 5902922 3370 329849532 57.70 58.50 54.00 55.50 2.10 -3.65% 55.50 64 55.80 2 7.56
2015-12-11 2383 4361803 2220 243583092 56.00 57.00 54.10 54.50 1.00 -1.8% 54.50 71 54.60 5 7.43
2015-12-14 2383 2764061 1847 151893378 54.50 55.80 53.50 55.30 0.80 1.47% 55.20 46 55.30 2 7.53
2015-12-15 2383 3098644 2008 170997776 55.90 56.50 54.30 54.30 1.00 -1.81% 54.30 35 54.40 2 7.40
2015-12-16 2383 2118179 1260 115063815 55.00 55.20 53.80 54.10 0.20 -0.37% 54.10 29 54.20 2 7.37
2015-12-17 2383 3355152 2128 187532742 54.80 56.90 54.40 56.90 2.80 5.18% 56.70 2 56.90 36 7.75
2015-12-18 2383 3386540 2136 189744721 56.80 56.80 55.40 55.40 1.50 -2.64% 55.40 18 55.50 12 7.55
2015-12-21 2383 1466461 903 81140302 54.80 56.00 54.60 55.70 0.30 0.54% 55.70 19 55.80 10 7.59
2015-12-22 2383 1481666 1033 82875358 56.00 56.40 55.40 55.50 0.20 -0.36% 55.40 13 55.50 31 7.56
2015-12-23 2383 6908152 4289 398615116 56.30 58.80 56.10 57.60 2.10 3.78% 57.60 61 57.70 4 7.85
2015-12-24 2383 3455523 2100 197561240 57.60 58.30 56.30 56.40 1.20 -2.08% 56.40 13 56.70 3 7.68
2015-12-25 2383 2101641 1336 120600210 56.60 58.00 56.50 57.90 1.50 2.66% 57.80 5 57.90 15 7.89
2015-12-28 2383 6602558 3662 391788296 58.80 60.20 58.20 59.00 1.10 1.9% 59.00 163 59.10 11 8.04
2015-12-29 2383 4487821 2676 265440959 59.90 60.10 58.10 58.60 0.40 -0.68% 58.50 74 58.70 11 7.98
2015-12-30 2383 3803429 2216 220852216 59.00 59.50 56.70 57.00 1.60 -2.73% 56.90 5 57.00 9 7.77
2015-12-31 2383 2201496 1501 126326116 57.20 57.90 56.80 57.50 0.50 0.88% 57.40 25 57.50 28 7.83