群光(2385)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　　　　87.20
0
0%		85.00
-2.2
-2.52%		84.60
-0.4
-0.47%		87.10
2.5
2.96%		87.00
-0.1
-0.11%		 　86.30
-0.7
-0.8%		87.50
1.2
1.39%		86.90
-0.6
-0.69%		85.80
-1.1
-1.27%		85.40
-0.4
-0.47%		 　85.80
0.4
0.47%		86.30
0.5
0.58%		86.30
0
0%		87.10
0.8
0.93%		88.00
0.9
1.03%		 　89.20
1.2
1.36%		90.50
1.3
1.46%		90.80
0.3
0.33%		89.20
-1.6
-1.76%		87.50
-1.7
-1.91%		 87.24
2 月　89.00
1.5
1.71%		88.10
-0.9
-1.01%		89.70
1.6
1.82%		89.80
0.1
0.11%		88.60
-1.2
-1.34%		 　87.00
-1.6
-1.81%		87.10
0.1
0.11%		86.80
-0.3
-0.34%		87.70
0.9
1.04%		87.60
-0.1
-0.11%		 　　　　　　　　　86.40
-1.2
-1.37%		90.00
3.6
4.17%		87.30
-2.7
-3%		 88.25
3 月　89.30
2
2.29%		89.80
0.5
0.56%		88.60
-1.2
-1.34%		87.50
-1.1
-1.24%		87.10
-0.4
-0.46%		 　87.30
0.2
0.23%		86.90
-0.4
-0.46%		86.50
-0.4
-0.46%		88.20
1.7
1.97%		88.60
0.4
0.45%		 　88.20
-0.4
-0.45%		88.50
0.3
0.34%		88.80
0.3
0.34%		89.70
0.9
1.01%		88.90
-0.8
-0.89%		 　89.30
0.4
0.45%		89.30
0
0%		86.50
-2.8
-3.14%		87.60
1.1
1.27%		88.00
0.4
0.46%		 　88.30
0.3
0.34%		87.80
-0.5
-0.57%		88.22
4 月86.60
-1.2
-1.37%		87.00
0.4
0.46%		 　　　87.90
0.9
1.03%		86.80
-1.1
-1.25%		87.70
0.9
1.04%		88.50
0.8
0.91%		 　88.50
0
0%		88.00
-0.5
-0.56%		86.60
-1.4
-1.59%		87.20
0.6
0.69%		86.80
-0.4
-0.46%		 　83.70
-3.1
-3.57%		84.00
0.3
0.36%		85.10
1.1
1.31%		86.60
1.5
1.76%		88.10
1.5
1.73%		 　89.10
1
1.14%		89.90
0.8
0.9%		87.70
-2.2
-2.45%		88.50
0.8
0.91%		 87.34
5 月　　　90.00
1.5
1.69%		89.20
-0.8
-0.89%		89.50
0.3
0.34%		89.70
0.2
0.22%		89.70
0
0%		 　90.00
0.3
0.33%		90.40
0.4
0.44%		89.30
-1.1
-1.22%		87.00
-2.3
-2.58%		86.50
-0.5
-0.57%		 　86.70
0.2
0.23%		87.00
0.3
0.35%		86.30
-0.7
-0.8%		84.60
-1.7
-1.97%		84.00
-0.6
-0.71%		 　84.90
0.9
1.07%		84.80
-0.1
-0.12%		85.60
0.8
0.94%		86.20
0.6
0.7%		85.80
-0.4
-0.46%		 87.12
6 月84.60
-1.2
-1.4%		84.10
-0.5
-0.59%		83.50
-0.6
-0.71%		81.40
-2.1
-2.51%		81.50
0.1
0.12%		 　80.70
-0.8
-0.98%		76.00
-4.7
-5.82%		83.60
7.6
10%		84.20
0.6
0.72%		83.60
-0.6
-0.71%		 　82.00
-1.6
-1.91%		82.00
0
0%		81.50
-0.5
-0.61%		82.30
0.8
0.98%		 　　82.50
0.2
0.24%		83.60
1.1
1.33%		84.30
0.7
0.84%		83.60
-0.7
-0.83%		83.40
-0.2
-0.24%		 　82.00
-1.4
-1.68%		82.80
0.8
0.98%		 82.55
7 月85.90
3.1
3.74%		85.10
-0.8
-0.93%		85.60
0.5
0.59%		 　81.90
-3.7
-4.32%		82.70
0.8
0.98%		82.70
0
0%		81.10
-1.6
-1.93%		 　　80.90
-0.2
-0.25%		82.90
2
2.47%		85.40
2.5
3.02%		83.60
-1.8
-2.11%		83.50
-0.1
-0.12%		 　83.00
-0.5
-0.6%		83.80
0.8
0.96%		83.80
0
0%		82.60
-1.2
-1.43%		82.10
-0.5
-0.61%		 　80.00
-2.1
-2.56%		79.60
-0.4
-0.5%		80.60
1
1.26%		81.50
0.9
1.12%		82.10
0.6
0.74%		82.55
8 月 　81.80
-0.3
-0.37%		82.50
0.7
0.86%		82.80
0.3
0.36%		81.50
-1.3
-1.57%		81.70
0.2
0.25%		 　81.00
-0.7
-0.86%		80.00
-1
-1.23%		79.90
-0.1
-0.13%		79.10
-0.8
-1%		76.60
-2.5
-3.16%		 　79.00
2.4
3.13%		76.50
-2.5
-3.16%		76.60
0.1
0.13%		77.60
1
1.31%		76.90
-0.7
-0.9%		 　77.90
1
1.3%		74.90
-3
-3.85%		75.20
0.3
0.4%		77.90
2.7
3.59%		80.80
2.9
3.72%		 80.80
0
0%		79.34
9 月81.00
0.2
0.25%		81.00
0
0%		81.00
0
0%		80.70
-0.3
-0.37%		 　80.20
-0.5
-0.62%		80.50
0.3
0.37%		81.30
0.8
0.99%		80.40
-0.9
-1.11%		80.00
-0.4
-0.5%		 　81.00
1
1.25%		82.40
1.4
1.73%		83.10
0.7
0.85%		82.90
-0.2
-0.24%		81.30
-1.6
-1.93%		 　82.00
0.7
0.86%		81.60
-0.4
-0.49%		81.00
-0.6
-0.74%		78.80
-2.2
-2.72%		77.60
-1.2
-1.52%		 　　　75.80
-1.8
-2.32%		 80.42
10 月77.90
2.1
2.77%		77.10
-0.8
-1.03%		 　81.30
4.2
5.45%		81.20
-0.1
-0.12%		81.00
-0.2
-0.25%		80.40
-0.6
-0.74%		 　　81.50
1.1
1.37%		81.50
0
0%		82.00
0.5
0.61%		81.20
-0.8
-0.98%		80.60
-0.6
-0.74%		 　82.30
1.7
2.11%		82.50
0.2
0.24%		82.90
0.4
0.48%		82.20
-0.7
-0.84%		82.40
0.2
0.24%		 　83.10
0.7
0.85%		83.00
-0.1
-0.12%		81.70
-1.3
-1.57%		79.00
-2.7
-3.3%		77.60
-1.4
-1.77%		 81.15
11 月　79.40
1.8
2.32%		79.70
0.3
0.38%		79.90
0.2
0.25%		79.90
0
0%		77.60
-2.3
-2.88%		 　76.20
-1.4
-1.8%		76.00
-0.2
-0.26%		75.30
-0.7
-0.92%		73.90
-1.4
-1.86%		71.30
-2.6
-3.52%		 　69.50
-1.8
-2.52%		72.20
2.7
3.88%		70.00
-2.2
-3.05%		72.00
2
2.86%		73.70
1.7
2.36%		 　74.20
0.5
0.68%		74.00
-0.2
-0.27%		77.00
3
4.05%		77.00
0
0%		77.00
0
0%		 　75.30
-1.7
-2.21%		 75.02
12 月74.20
-1.1
-1.46%		72.70
-1.5
-2.02%		73.50
0.8
1.1%		73.90
0.4
0.54%		 　72.60
-1.3
-1.76%		72.20
-0.4
-0.55%		70.90
-1.3
-1.8%		70.50
-0.4
-0.56%		70.60
0.1
0.14%		 　69.90
-0.7
-0.99%		71.30
1.4
2%		72.10
0.8
1.12%		72.90
0.8
1.11%		74.50
1.6
2.19%		 　75.60
1.1
1.48%		74.70
-0.9
-1.19%		73.80
-0.9
-1.2%		73.30
-0.5
-0.68%		73.40
0.1
0.14%		 　72.40
-1
-1.36%		71.70
-0.7
-0.97%		71.50
-0.2
-0.28%		72.20
0.7
0.98%		72.63

說明:最高漲幅:10%最低跌幅:-5.82% 最高價:90.80最低價:69.50平均價:82.44,灰色底表示週末,漲141天(153.8)元,跌144天(-160.4)元,平盤18天
10%=1,5%=2,4%=7,3%=7,2%=23,1%=60,0%=59,-0%=1,-1%=6,-2%=15,-3%=29,-4%=29,-5%=64,

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 2385 660242 505 57740843 88.00 88.00 87.00 87.20 1.30 0% 87.20 16 87.60 5 15.52
2015-01-06 2385 1836165 1279 156741425 86.10 86.30 84.70 85.00 2.20 -2.52% 84.90 1 85.00 3 15.12
2015-01-07 2385 1851577 1189 157076809 84.70 85.70 84.20 84.60 0.40 -0.47% 84.60 16 84.70 2 15.05
2015-01-08 2385 1715608 1220 149214049 86.80 87.50 86.20 87.10 2.50 2.96% 87.10 50 87.20 1 15.50
2015-01-09 2385 763458 595 66356360 87.10 87.80 86.50 87.00 0.10 -0.11% 86.80 22 87.00 23 15.48
2015-01-12 2385 567861 485 49142801 87.00 87.40 86.10 86.30 0.70 -0.8% 86.30 10 86.40 14 15.36
2015-01-13 2385 678953 590 59208203 86.10 87.60 86.10 87.50 1.20 1.39% 87.20 4 87.50 16 15.57
2015-01-14 2385 1260910 986 108855714 84.70 87.00 84.70 86.90 0.60 -0.69% 86.80 3 86.90 30 15.46
2015-01-15 2385 1063060 773 91564438 86.30 86.90 85.80 85.80 1.10 -1.27% 85.80 3 86.00 20 15.27
2015-01-16 2385 1060791 784 90984048 85.80 86.40 85.20 85.40 0.40 -0.47% 85.40 17 85.60 1 15.20
2015-01-19 2385 757591 629 65110365 85.10 86.90 85.10 85.80 0.40 0.47% 85.40 5 85.80 8 15.27
2015-01-20 2385 395426 340 34106689 85.80 86.60 85.70 86.30 0.50 0.58% 86.30 6 86.40 1 15.36
2015-01-21 2385 842084 648 72807045 86.30 86.90 85.60 86.30 0.00 0% 85.80 7 86.30 12 15.36
2015-01-22 2385 832107 675 72272572 86.20 87.20 85.60 87.10 0.80 0.93% 87.00 76 87.10 25 15.50
2015-01-23 2385 1511699 1010 132950628 87.60 88.30 87.40 88.00 0.90 1.03% 88.00 75 88.10 7 15.66
2015-01-26 2385 1744058 1206 154946262 87.50 89.40 87.30 89.20 1.20 1.36% 89.20 51 89.30 19 15.87
2015-01-27 2385 2747561 1849 248212196 89.80 90.70 89.60 90.50 1.30 1.46% 90.50 35 90.60 5 16.10
2015-01-28 2385 1459738 1009 131511408 89.20 90.80 89.20 90.80 0.30 0.33% 90.70 2 90.80 8 16.16
2015-01-29 2385 1088474 761 97711788 90.00 90.30 89.20 89.20 1.60 -1.76% 89.20 13 89.90 86 15.87
2015-01-30 2385 1764094 1086 155524519 89.40 89.70 87.50 87.50 1.70 -1.91% 87.50 66 88.30 1 15.57
2015-02-02 2385 780438 567 69132304 87.50 89.00 87.30 89.00 1.50 1.71% 88.90 4 89.00 44 15.84
2015-02-03 2385 683132 531 60343022 88.60 89.00 88.00 88.10 0.90 -1.01% 88.10 6 88.30 1 15.68
2015-02-04 2385 2236055 1385 200282624 89.30 90.30 88.40 89.70 1.60 1.82% 89.70 16 89.90 12 15.96
2015-02-05 2385 1442843 765 129584194 89.60 90.20 89.00 89.80 0.10 0.11% 89.80 33 90.00 2 15.98
2015-02-06 2385 1482263 995 131873253 89.90 90.10 88.10 88.60 1.20 -1.34% 88.60 14 88.70 2 15.77
2015-02-09 2385 1575875 1172 136807883 88.20 88.20 86.30 87.00 1.60 -1.81% 86.90 14 87.00 14 15.48
2015-02-10 2385 898565 704 78429266 87.00 87.90 86.50 87.10 0.10 0.11% 87.10 31 87.50 11 15.50
2015-02-11 2385 516869 424 45000325 87.00 87.80 86.80 86.80 0.30 -0.34% 86.80 8 87.20 8 15.44
2015-02-12 2385 870121 625 75989261 87.00 87.70 86.80 87.70 0.90 1.04% 87.40 1 87.70 33 15.60
2015-02-13 2385 765280 588 66947260 86.80 87.90 86.80 87.60 0.10 -0.11% 87.50 3 87.60 3 15.59
2015-02-24 2385 3316028 2186 290045012 88.20 88.30 86.40 86.40 1.20 -1.37% 86.40 5 86.90 27 15.37
2015-02-25 2385 2577686 2185 229479690 87.00 90.10 87.00 90.00 3.60 4.17% 89.90 10 90.00 17 16.01
2015-02-26 2385 2423986 1467 213086249 90.00 90.20 87.30 87.30 2.70 -3% 87.30 107 87.80 1 15.53
2015-03-02 2385 1963208 1403 174122566 88.00 89.30 88.00 89.30 2.00 2.29% 88.50 4 89.30 15 15.89
2015-03-03 2385 1301024 876 116308648 89.50 89.80 88.30 89.80 0.50 0.56% 89.60 2 89.90 71 15.98
2015-03-04 2385 498920 479 44261306 89.10 89.10 88.60 88.60 1.20 -1.34% 88.60 14 88.80 4 15.77
2015-03-05 2385 1516732 1153 132629746 88.00 88.30 87.10 87.50 1.10 -1.24% 87.50 2 87.60 21 15.57
2015-03-06 2385 1284931 869 111958785 87.50 87.50 86.90 87.10 0.40 -0.46% 87.10 62 87.20 22 15.50
2015-03-09 2385 602160 519 52525920 86.70 87.70 86.50 87.30 0.20 0.23% 87.30 4 87.40 17 15.53
2015-03-10 2385 741926 650 64675123 87.30 87.70 86.90 86.90 0.40 -0.46% 86.90 60 87.10 6 15.46
2015-03-11 2385 749316 596 64971594 86.10 87.50 86.10 86.50 0.40 -0.46% 86.50 23 86.60 18 15.39
2015-03-12 2385 1104681 883 96911728 86.50 88.20 86.10 88.20 1.70 1.97% 88.00 161 88.20 15 15.69
2015-03-13 2385 905995 632 80072554 88.60 88.60 87.70 88.60 0.40 0.45% 88.50 2 88.60 37 15.77
2015-03-16 2385 931332 743 82198414 88.20 88.60 88.20 88.20 0.40 -0.45% 88.20 11 88.30 7 15.69
2015-03-17 2385 811039 563 71843532 88.30 89.00 88.00 88.50 0.30 0.34% 88.10 11 88.50 47 15.75
2015-03-18 2385 949163 716 84209011 88.50 89.00 88.20 88.80 0.30 0.34% 88.70 1 88.80 1 15.80
2015-03-19 2385 1105605 875 98545357 88.70 89.70 88.60 89.70 0.90 1.01% 89.60 8 89.70 27 15.96
2015-03-20 2385 784442 545 69913865 89.20 89.80 88.50 88.90 0.80 -0.89% 88.90 11 89.00 4 15.82
2015-03-23 2385 591910 464 52605903 88.50 89.30 88.30 89.30 0.40 0.45% 89.10 2 89.30 1 15.89
2015-03-24 2385 900694 786 79940101 89.00 89.30 88.00 89.30 0.00 0% 89.00 21 89.30 75 15.89
2015-03-25 2385 1405137 1180 122782261 88.20 89.20 86.50 86.50 2.80 -3.14% 86.50 71 86.60 1 15.39
2015-03-26 2385 904558 714 79230372 86.50 88.00 86.50 87.60 1.10 1.27% 87.60 11 87.80 24 15.59
2015-03-27 2385 1626220 930 143493576 88.50 88.90 87.60 88.00 0.40 0.46% 88.00 12 88.10 62 15.66
2015-03-30 2385 1435815 811 126638220 88.00 88.50 87.90 88.30 0.30 0.34% 88.30 25 88.40 1 15.71
2015-03-31 2385 2217295 981 194036796 88.10 88.30 86.70 87.80 0.50 -0.57% 87.50 9 87.80 2 14.16
2015-04-01 2385 1510721 815 131491376 87.20 87.70 86.60 86.60 1.20 -1.37% 86.60 8 87.00 2 13.97
2015-04-02 2385 1159626 965 101098562 86.80 88.00 86.70 87.00 0.40 0.46% 87.00 4 87.20 22 14.03
2015-04-07 2385 549574 439 48206022 87.20 88.20 87.10 87.90 0.90 1.03% 87.90 10 88.00 22 14.18
2015-04-08 2385 1203549 1082 105032863 88.30 88.50 86.60 86.80 1.10 -1.25% 86.80 27 86.90 23 14.00
2015-04-09 2385 852155 582 74911327 87.30 88.20 87.30 87.70 0.90 1.04% 87.70 18 87.80 1 14.15
2015-04-10 2385 2717012 977 239858171 88.50 88.50 88.00 88.50 0.80 0.91% 88.30 33 88.50 105 14.27
2015-04-13 2385 1556709 602 137733829 88.60 89.10 88.20 88.50 0.00 0% 88.50 12 88.60 82 14.27
2015-04-14 2385 1430462 828 126738513 88.50 89.20 87.70 88.00 0.50 -0.56% 88.00 40 88.30 21 14.19
2015-04-15 2385 1579756 1158 137431264 88.00 88.30 86.60 86.60 1.40 -1.59% 86.60 34 86.70 1 13.97
2015-04-16 2385 2215980 1367 193926260 87.00 88.00 86.90 87.20 0.60 0.69% 87.20 17 87.50 1 14.06
2015-04-17 2385 1556896 1174 135721667 87.00 87.80 86.60 86.80 0.40 -0.46% 86.70 14 86.80 24 14.00
2015-04-20 2385 3276661 2334 276969690 86.20 86.40 83.00 83.70 3.10 -3.57% 83.70 4 83.80 1 13.50
2015-04-21 2385 2565269 1869 215910044 84.20 84.50 83.80 84.00 0.30 0.36% 84.00 126 84.30 22 13.55
2015-04-22 2385 2466012 1006 209650709 84.10 85.70 84.10 85.10 1.10 1.31% 85.10 12 85.20 41 13.73
2015-04-23 2385 2570856 2011 222875394 85.50 87.40 85.50 86.60 1.50 1.76% 86.60 14 87.00 9 13.97
2015-04-24 2385 2443590 1927 215054151 87.20 88.30 87.20 88.10 1.50 1.73% 88.00 325 88.10 31 14.21
2015-04-27 2385 2130687 1766 190106763 88.70 89.60 88.20 89.10 1.00 1.14% 89.10 21 89.20 1 14.37
2015-04-28 2385 1799080 1463 161055544 89.50 89.90 89.00 89.90 0.80 0.9% 89.80 4 89.90 79 14.50
2015-04-29 2385 1466758 1097 129409468 89.00 89.30 87.60 87.70 2.20 -2.45% 87.70 46 87.80 50 14.15
2015-04-30 2385 2037193 1099 181151881 87.50 89.90 87.20 88.50 0.80 0.91% 88.50 16 89.10 2 14.27
2015-05-04 2385 1584431 990 142666912 89.60 90.50 89.00 90.00 1.50 1.69% 90.00 2 90.10 1 14.52
2015-05-05 2385 845341 683 75454907 89.80 89.80 88.60 89.20 0.80 -0.89% 89.20 47 89.30 40 14.39
2015-05-06 2385 2173477 1586 194378688 89.00 90.10 88.00 89.50 0.30 0.34% 89.50 44 89.90 38 14.44
2015-05-07 2385 2503107 1577 224488542 89.50 90.20 89.20 89.70 0.20 0.22% 89.70 23 89.80 1 14.47
2015-05-08 2385 2370839 1264 212261365 89.40 89.90 88.80 89.70 0.00 0% 89.70 84 89.80 60 14.47
2015-05-11 2385 2423550 1410 218109374 89.90 90.60 89.00 90.00 0.30 0.33% 90.00 60 90.10 67 14.52
2015-05-12 2385 2433087 1619 219136030 89.70 90.60 88.70 90.40 0.40 0.44% 90.30 2 90.40 36 14.58
2015-05-13 2385 1232292 901 110150269 89.60 90.40 88.80 89.30 1.10 -1.22% 89.30 49 89.50 1 14.66
2015-05-14 2385 1951374 1532 170717138 88.30 88.40 87.00 87.00 2.30 -2.58% 87.00 3 87.10 2 14.29
2015-05-15 2385 1494545 982 129435481 87.00 87.30 86.10 86.50 0.50 -0.57% 86.50 185 86.70 14 14.20
2015-05-18 2385 1653715 982 143637858 86.70 87.50 85.70 86.70 0.20 0.23% 86.70 5 86.80 3 14.24
2015-05-19 2385 835884 704 72935708 87.90 87.90 86.80 87.00 0.30 0.35% 87.00 318 87.10 2 14.29
2015-05-20 2385 1682588 1407 146205796 87.10 87.90 86.20 86.30 0.70 -0.8% 86.30 16 86.50 2 14.17
2015-05-21 2385 1952391 1464 165311914 85.50 85.50 84.10 84.60 1.70 -1.97% 84.50 102 84.60 90 13.89
2015-05-22 2385 1713662 1302 145384608 84.60 85.90 84.00 84.00 0.60 -0.71% 84.00 74 84.20 1 13.79
2015-05-25 2385 1148906 656 97569810 84.00 85.60 84.00 84.90 0.90 1.07% 84.70 43 84.90 13 13.94
2015-05-26 2385 965231 550 82424280 85.30 86.20 84.80 84.80 0.10 -0.12% 84.80 23 84.90 2 13.92
2015-05-27 2385 1717222 1240 147426428 85.10 86.60 84.50 85.60 0.80 0.94% 85.60 31 85.90 4 14.06
2015-05-28 2385 1911852 1354 165191332 86.60 87.10 85.60 86.20 0.60 0.7% 86.20 61 86.40 17 14.15
2015-05-29 2385 2643830 1343 229416304 89.50 89.50 85.80 85.80 0.40 -0.46% 85.80 218 86.00 2 14.09
2015-06-01 2385 1837439 1353 154756357 85.80 86.00 83.20 84.60 1.20 -1.4% 84.40 1 84.60 12 13.89
2015-06-02 2385 1308256 976 110648956 84.40 85.70 83.50 84.10 0.50 -0.59% 84.10 30 84.40 4 13.81
2015-06-03 2385 1451700 947 121550549 84.10 84.80 83.10 83.50 0.60 -0.71% 83.30 8 83.50 14 13.71
2015-06-04 2385 2051992 1330 169015942 83.50 84.30 81.00 81.40 2.10 -2.51% 81.40 9 81.60 9 13.37
2015-06-05 2385 887875 649 72257009 81.00 82.40 81.00 81.50 0.10 0.12% 81.30 2 81.50 10 13.38
2015-06-08 2385 1566991 1107 127229471 81.00 82.60 80.70 80.70 0.80 -0.98% 80.70 8 80.80 24 13.25
2015-06-09 2385 2547292 1568 202232911 80.70 82.10 75.30 76.00 4.70 -5.82% 76.00 30 76.30 1 12.48
2015-06-10 2385 2914060 1853 239843011 79.80 83.60 79.00 83.60 7.60 10% 83.60 645 0.00 0 13.73
2015-06-11 2385 2710060 1868 229524442 84.60 85.50 84.00 84.20 0.60 0.72% 84.20 2 84.30 28 13.83
2015-06-12 2385 1003389 856 84143456 84.00 84.50 83.60 83.60 0.60 -0.71% 83.60 394 83.70 18 13.73
2015-06-15 2385 1183020 894 97234640 83.00 83.00 82.00 82.00 1.60 -1.91% 82.00 902 82.20 50 13.46
2015-06-16 2385 1793604 1126 147201328 82.00 82.50 81.50 82.00 0.00 0% 82.00 335 82.10 36 13.46
2015-06-17 2385 3061915 2085 249998186 80.50 83.20 79.80 81.50 0.50 -0.61% 81.50 102 81.70 42 13.38
2015-06-18 2385 839163 626 69131647 82.50 82.90 82.00 82.30 0.80 0.98% 82.30 33 82.40 4 13.51
2015-06-22 2385 979541 814 81255720 82.00 83.80 82.00 82.50 0.20 0.24% 82.50 50 82.70 1 13.55
2015-06-23 2385 1223409 905 102332108 83.80 84.10 82.70 83.60 1.10 1.33% 83.30 5 83.60 19 13.73
2015-06-24 2385 999358 704 84101732 84.00 84.60 83.60 84.30 0.70 0.84% 84.10 4 84.30 19 13.84
2015-06-25 2385 2111460 1600 177564448 84.90 85.00 83.50 83.60 0.70 -0.83% 83.60 46 83.90 25 13.73
2015-06-26 2385 1261412 986 105247258 83.50 84.00 82.80 83.40 0.20 -0.24% 83.40 18 83.60 2 13.69
2015-06-29 2385 942512 792 77591636 83.20 83.20 82.00 82.00 1.40 -1.68% 82.00 119 82.20 24 13.46
2015-06-30 2385 2553668 1229 210192140 81.70 82.80 81.70 82.80 0.80 0.98% 82.20 1 82.80 29 13.60
2015-07-01 2385 1678031 1139 142907641 83.20 85.90 83.10 85.90 3.10 3.74% 85.80 3 85.90 22 14.11
2015-07-02 2385 1401169 960 119351177 86.40 86.40 84.80 85.10 0.80 -0.93% 85.00 1 85.10 7 13.97
2015-07-03 2385 2800628 1122 239373926 85.20 86.60 84.50 85.60 0.50 0.59% 85.60 50 85.70 79 14.06
2015-07-06 2385 2334890 1197 191052096 81.00 82.30 81.00 81.90 0.00 -4.32% 81.90 11 82.00 27 13.45
2015-07-07 2385 2310000 1209 191455098 82.80 83.30 82.30 82.70 0.80 0.98% 82.70 57 82.80 7 13.58
2015-07-08 2385 2446299 1354 201346766 83.00 83.10 81.30 82.70 0.00 0% 82.00 35 82.70 71 13.58
2015-07-09 2385 3548195 2453 286355867 82.00 82.40 79.00 81.10 1.60 -1.93% 81.00 80 81.20 3 13.32
2015-07-13 2385 2526801 1527 205544918 81.50 82.90 80.80 80.90 0.20 -0.25% 80.90 71 81.00 1 13.28
2015-07-14 2385 1121717 922 92188249 81.50 83.20 80.80 82.90 2.00 2.47% 82.80 1 83.00 15 13.61
2015-07-15 2385 2522618 1592 212904630 83.00 85.40 83.00 85.40 2.50 3.02% 84.20 21 85.40 7 14.02
2015-07-16 2385 1748716 1338 146320295 85.00 85.10 82.50 83.60 1.80 -2.11% 83.00 14 83.60 5 13.73
2015-07-17 2385 971807 792 80986481 83.50 83.80 82.70 83.50 0.10 -0.12% 83.20 4 83.50 3 13.71
2015-07-20 2385 753280 540 62964698 83.50 84.20 83.00 83.00 0.50 -0.6% 83.00 45 83.20 6 13.63
2015-07-21 2385 1186999 826 99189214 81.80 84.50 81.80 83.80 0.80 0.96% 83.60 32 83.80 12 13.76
2015-07-22 2385 1398812 971 117085179 84.30 84.50 83.00 83.80 0.00 0% 83.50 20 83.80 8 13.76
2015-07-23 2385 575001 440 47497780 83.10 83.30 82.00 82.60 1.20 -1.43% 82.60 61 82.90 24 13.56
2015-07-24 2385 896965 668 74090317 83.00 83.80 81.80 82.10 0.50 -0.61% 82.10 19 82.40 45 13.48
2015-07-27 2385 1727752 1062 139292860 81.30 82.60 79.10 80.00 2.10 -2.56% 80.00 179 80.40 1 13.14
2015-07-28 2385 2171882 1265 173410813 79.10 80.70 78.90 79.60 0.40 -0.5% 79.60 97 80.20 31 13.07
2015-07-29 2385 1366699 1083 110237836 79.50 82.30 79.50 80.60 1.00 1.26% 80.60 52 80.80 5 13.23
2015-07-30 2385 1505860 1232 122801816 80.60 82.30 80.40 81.50 0.90 1.12% 81.50 27 82.00 2 13.38
2015-07-31 2385 1327863 1021 109051620 82.00 82.50 81.50 82.10 0.60 0.74% 82.10 64 82.20 3 13.48
2015-08-03 2385 1612342 1285 131112114 82.10 82.40 80.60 81.80 0.30 -0.37% 81.70 10 81.90 4 13.43
2015-08-04 2385 1122599 899 92231176 82.10 82.60 81.80 82.50 0.70 0.86% 82.20 25 82.50 9 13.55
2015-08-05 2385 1042212 710 86066884 82.10 83.00 82.00 82.80 0.30 0.36% 82.60 26 82.80 8 13.60
2015-08-06 2385 948541 735 77439096 82.70 83.00 81.00 81.50 1.30 -1.57% 81.50 88 81.70 39 13.38
2015-08-07 2385 820440 601 66857835 80.90 82.50 80.10 81.70 0.20 0.25% 81.70 18 81.90 28 13.42
2015-08-10 2385 655927 474 53206186 80.80 81.60 80.70 81.00 0.70 -0.86% 81.00 43 81.10 26 13.30
2015-08-11 2385 961698 784 77373526 80.70 81.50 79.90 80.00 0.00 -1.23% 80.00 101 80.40 27 13.14
2015-08-12 2385 744367 567 59433796 79.90 80.40 79.50 79.90 0.10 -0.12% 79.90 17 80.10 26 13.12
2015-08-13 2385 1398257 1095 111237706 80.10 80.80 79.00 79.10 0.80 -1% 79.10 34 79.40 20 12.90
2015-08-14 2385 2165091 1443 166659221 78.00 78.30 75.90 76.60 2.50 -3.16% 76.60 37 76.70 19 12.50
2015-08-17 2385 1015862 795 79770435 76.60 79.60 76.60 79.00 2.40 3.13% 78.90 25 79.00 3 12.89
2015-08-18 2385 1472702 1097 113910792 79.10 79.50 76.50 76.50 2.50 -3.16% 76.50 42 76.70 2 12.48
2015-08-19 2385 1368973 1184 104554428 75.20 78.00 75.00 76.60 0.10 0.13% 76.60 37 76.80 46 12.50
2015-08-20 2385 2102838 1537 161826726 75.40 79.50 75.20 77.60 1.00 1.31% 77.60 26 78.10 4 12.66
2015-08-21 2385 1446428 1116 110939107 76.10 77.80 76.00 76.90 0.70 -0.9% 76.90 38 77.30 18 12.54
2015-08-24 2385 2115238 1566 161789937 75.50 79.00 74.00 77.90 1.00 1.3% 77.50 1 77.90 1 12.71
2015-08-25 2385 3321340 1588 250222457 76.40 77.40 74.90 74.90 3.00 -3.85% 74.80 74 74.90 10 12.22
2015-08-26 2385 1803427 1144 134627751 74.90 75.80 73.30 75.20 0.30 0.4% 75.20 42 75.30 1 12.27
2015-08-27 2385 1693147 1252 129670491 75.30 77.90 75.20 77.90 2.70 3.59% 77.30 1 78.00 55 12.71
2015-08-28 2385 2776828 1185 223568368 80.00 81.00 78.20 80.80 2.90 3.72% 80.50 5 80.80 32 13.18
2015-08-31 2385 2094350 1438 166901603 81.20 81.20 78.30 80.80 0.00 0% 80.10 5 80.80 141 13.18
2015-09-01 2385 1281434 989 102908934 80.00 81.00 79.00 81.00 0.20 0.25% 80.60 5 81.00 5 13.21
2015-09-02 2385 1464407 1025 118645201 80.50 81.80 79.60 81.00 0.00 0% 81.00 151 81.20 2 13.21
2015-09-03 2385 1027805 747 83272061 81.00 81.70 80.50 81.00 0.00 0% 80.70 7 81.00 25 13.21
2015-09-04 2385 1227290 811 99257681 80.70 82.00 80.00 80.70 0.30 -0.37% 80.30 2 80.70 16 13.16
2015-09-07 2385 1196098 850 96190018 78.50 81.40 78.50 80.20 0.50 -0.62% 80.20 2 80.70 15 13.08
2015-09-08 2385 963360 755 77966678 80.20 81.50 80.20 80.50 0.30 0.37% 80.50 30 80.60 1 13.13
2015-09-09 2385 1630891 1198 132774031 81.50 82.40 81.00 81.30 0.80 0.99% 81.30 2 81.40 63 13.26
2015-09-10 2385 1473220 847 119420785 80.90 81.80 80.20 80.40 0.90 -1.11% 80.40 22 80.80 19 13.12
2015-09-11 2385 1455101 1129 116682380 79.60 80.70 79.60 80.00 0.40 -0.5% 80.00 70 80.20 20 13.05
2015-09-14 2385 1729650 1306 139851324 80.00 81.80 80.00 81.00 1.00 1.25% 80.90 14 81.00 33 13.21
2015-09-15 2385 1175025 871 96269790 81.50 82.40 81.00 82.40 1.40 1.73% 82.40 10 82.50 41 13.44
2015-09-16 2385 1436295 961 118944285 83.00 83.30 82.00 83.10 0.70 0.85% 83.00 3 83.10 45 13.56
2015-09-17 2385 2730500 1808 226630847 83.10 83.80 82.60 82.90 0.20 -0.24% 82.90 58 83.10 79 13.52
2015-09-18 2385 1867973 991 152191198 81.70 82.70 80.90 81.30 1.60 -1.93% 81.30 59 81.50 49 13.26
2015-09-21 2385 2177370 1680 178243765 81.00 82.40 80.40 82.00 0.70 0.86% 82.00 51 82.20 10 13.38
2015-09-22 2385 940110 583 76991183 81.80 82.50 81.50 81.60 0.40 -0.49% 81.50 61 81.60 16 13.31
2015-09-23 2385 1074123 871 87239790 80.90 81.70 80.60 81.00 0.60 -0.74% 81.00 7 81.30 3 13.21
2015-09-24 2385 1115283 843 89044684 80.70 81.20 78.80 78.80 2.20 -2.72% 78.80 37 79.00 2 12.85
2015-09-25 2385 1777516 1461 139161231 78.80 79.50 77.60 77.60 1.20 -1.52% 77.60 35 77.90 21 12.66
2015-09-30 2385 4269771 2161 323422165 75.00 76.60 74.80 75.80 1.80 -2.32% 75.70 9 75.80 124 12.37
2015-10-01 2385 3282980 1288 254351991 76.60 78.70 76.30 77.90 2.10 2.77% 77.90 157 78.00 34 12.71
2015-10-02 2385 1087993 752 84174052 76.80 77.90 76.40 77.10 0.80 -1.03% 77.10 11 77.30 4 12.58
2015-10-05 2385 5146174 1657 413877277 79.00 81.30 78.50 81.30 4.20 5.45% 81.30 24 81.40 23 13.26
2015-10-06 2385 1315983 1092 107209023 82.20 82.50 80.60 81.20 0.10 -0.12% 81.20 9 81.30 8 13.25
2015-10-07 2385 1366827 844 110711495 80.90 81.50 80.30 81.00 0.20 -0.25% 81.00 47 81.20 1 13.21
2015-10-08 2385 1116004 720 90229015 81.80 81.90 80.30 80.40 0.60 -0.74% 80.40 1 80.70 20 13.12
2015-10-12 2385 981479 842 79754638 80.40 81.90 80.40 81.50 1.10 1.37% 81.00 50 81.50 44 13.30
2015-10-13 2385 1352124 937 109421748 80.10 81.50 80.10 81.50 0.00 0% 81.40 3 81.50 13 13.30
2015-10-14 2385 866585 571 70606127 81.00 82.00 80.80 82.00 0.50 0.61% 81.80 25 82.00 15 13.38
2015-10-15 2385 1440695 946 118076449 82.60 82.60 81.10 81.20 0.80 -0.98% 81.20 26 81.30 1 13.25
2015-10-16 2385 1798526 668 145684992 81.30 82.20 80.60 80.60 0.60 -0.74% 80.60 31 81.00 1 13.15
2015-10-19 2385 1677892 1118 137622947 81.80 82.50 81.10 82.30 1.70 2.11% 82.20 14 82.30 37 13.43
2015-10-20 2385 2093583 867 172591457 82.30 82.60 82.10 82.50 0.20 0.24% 82.50 2 82.60 110 13.46
2015-10-21 2385 1409282 961 116022959 82.50 83.00 81.00 82.90 0.40 0.48% 82.80 11 82.90 5 13.52
2015-10-22 2385 954336 516 78475752 82.20 82.70 81.90 82.20 0.70 -0.84% 82.20 15 82.40 45 13.41
2015-10-23 2385 916134 686 75838788 83.00 83.30 82.20 82.40 0.20 0.24% 82.40 33 82.50 1 13.44
2015-10-26 2385 938258 636 77726728 83.00 83.20 82.40 83.10 0.70 0.85% 82.80 7 83.10 58 13.56
2015-10-27 2385 625553 442 51484628 82.50 83.00 81.50 83.00 0.10 -0.12% 82.90 19 83.00 73 13.54
2015-10-28 2385 1213736 868 99045005 82.00 82.00 81.10 81.70 1.30 -1.57% 81.50 22 81.70 144 13.33
2015-10-29 2385 1858430 1322 147727670 81.60 81.60 78.80 79.00 2.70 -3.3% 78.90 23 79.00 6 12.89
2015-10-30 2385 2040114 1261 158888792 78.50 79.00 77.60 77.60 1.40 -1.77% 77.60 32 77.90 23 12.66
2015-11-02 2385 1783533 1398 141550614 77.60 80.10 77.60 79.40 1.80 2.32% 79.30 31 79.40 13 12.95
2015-11-03 2385 1097712 783 87553753 80.00 80.30 79.40 79.70 0.30 0.38% 79.60 3 79.70 36 13.00
2015-11-04 2385 2382918 1593 190342040 80.80 80.80 78.60 79.90 0.20 0.25% 79.90 49 80.00 95 13.03
2015-11-05 2385 1100194 708 87720620 79.90 80.10 79.10 79.90 0.00 0% 79.70 24 79.90 99 13.03
2015-11-06 2385 1831463 1320 142758514 79.30 79.80 77.50 77.60 2.30 -2.88% 77.60 6 77.80 20 12.66
2015-11-09 2385 1172836 922 89920351 77.50 77.60 76.20 76.20 1.40 -1.8% 76.20 14 76.30 6 12.43
2015-11-10 2385 1832302 1328 139653238 76.20 77.20 75.50 76.00 0.20 -0.26% 76.00 58 76.10 2 12.40
2015-11-11 2385 1828244 1569 138111444 76.20 77.00 75.10 75.30 0.70 -0.92% 75.30 6 75.40 43 12.28
2015-11-12 2385 1449964 1144 107423400 75.20 75.30 73.00 73.90 1.40 -1.86% 73.90 14 74.00 7 12.06
2015-11-13 2385 1832293 1284 131807596 73.50 73.70 71.00 71.30 2.60 -3.52% 71.30 51 71.40 1 12.34
2015-11-16 2385 2442023 1857 168106810 68.90 70.40 68.50 69.50 1.80 -2.52% 69.50 2 69.60 3 12.02
2015-11-17 2385 1694432 1232 120408473 70.00 72.20 69.90 72.20 2.70 3.88% 72.00 4 72.20 20 12.49
2015-11-18 2385 1477857 1200 104274904 71.90 71.90 70.00 70.00 2.20 -3.05% 70.00 93 70.10 2 12.11
2015-11-19 2385 1546890 1297 110012165 70.50 72.00 70.30 72.00 2.00 2.86% 71.90 6 72.00 33 12.46
2015-11-20 2385 1768105 1464 128553170 71.40 73.90 70.80 73.70 1.70 2.36% 73.70 15 73.80 18 12.75
2015-11-23 2385 1483815 1218 109730169 73.00 75.20 73.00 74.20 0.50 0.68% 74.20 52 74.60 2 12.84
2015-11-24 2385 2509682 1477 185047364 72.30 74.80 72.10 74.00 1.60 -0.27% 74.10 23 74.50 87 12.89
2015-11-25 2385 2418420 1871 182333510 75.00 77.00 74.30 77.00 3.00 4.05% 76.20 13 77.00 14 13.32
2015-11-26 2385 2047493 1677 156651861 76.90 77.20 74.80 77.00 0.00 0% 77.00 10 77.10 5 13.32
2015-11-27 2385 1115773 783 85402211 77.00 77.10 75.80 77.00 0.00 0% 76.50 40 77.00 14 13.32
2015-11-30 2385 6959671 2318 529725781 74.70 78.20 73.60 75.30 1.70 -2.21% 75.20 9 75.30 143 13.03
2015-12-01 2385 2091083 1595 156433158 75.60 76.10 74.20 74.20 1.10 -1.46% 74.20 64 74.30 15 12.84
2015-12-02 2385 1903378 1489 138802652 72.60 73.70 72.60 72.70 1.50 -2.02% 72.70 38 72.80 86 12.58
2015-12-03 2385 1954986 1388 143724868 72.10 74.70 72.00 73.50 0.80 1.1% 73.50 47 73.70 1 12.72
2015-12-04 2385 1704280 1300 124483688 73.00 74.00 72.10 73.90 0.40 0.54% 73.80 2 73.90 63 12.79
2015-12-07 2385 1039549 674 76479204 73.90 74.60 72.60 72.60 1.30 -1.76% 72.60 29 73.20 29 12.56
2015-12-08 2385 837746 695 60779909 73.10 73.60 72.10 72.20 0.40 -0.55% 72.20 22 72.30 28 12.49
2015-12-09 2385 1034573 831 73987894 71.70 72.70 70.90 70.90 1.30 -1.8% 70.90 47 71.00 5 12.27
2015-12-10 2385 1697766 1394 119708249 70.60 71.30 70.00 70.50 0.40 -0.56% 70.50 85 70.70 24 12.20
2015-12-11 2385 1571204 1104 111377100 70.50 71.30 70.50 70.60 0.10 0.14% 70.50 193 70.60 12 12.21
2015-12-14 2385 1401807 1017 97746290 70.00 70.00 68.20 69.90 0.70 -0.99% 69.80 3 69.90 26 12.09
2015-12-15 2385 1896993 1270 133762714 70.00 71.40 69.90 71.30 1.40 2% 71.20 18 71.30 58 12.34
2015-12-16 2385 1316238 981 95254035 72.80 72.80 71.80 72.10 0.80 1.12% 71.90 7 72.10 5 12.47
2015-12-17 2385 1662096 1154 120861653 72.20 73.00 72.10 72.90 0.80 1.11% 72.50 2 72.90 69 12.61
2015-12-18 2385 2509682 1477 185047364 72.30 74.80 72.10 74.50 1.60 2.19% 74.10 23 74.50 87 12.89
2015-12-21 2385 2278550 1712 171995674 74.80 76.00 73.90 75.60 1.10 1.48% 75.40 13 75.60 11 13.08
2015-12-22 2385 1263569 821 94541262 75.50 75.50 74.30 74.70 0.90 -1.19% 74.60 26 74.70 7 12.92
2015-12-23 2385 1455380 1127 107462842 74.30 74.50 73.20 73.80 0.90 -1.2% 73.60 1 73.80 7 12.77
2015-12-24 2385 670022 602 49318306 74.30 74.50 73.10 73.30 0.50 -0.68% 73.20 31 73.30 5 12.68
2015-12-25 2385 276140 175 20185776 73.30 73.60 72.70 73.40 0.10 0.14% 73.40 6 73.50 11 12.70
2015-12-28 2385 644100 527 46839258 73.00 73.40 72.40 72.40 1.00 -1.36% 72.40 29 72.70 6 12.53
2015-12-29 2385 706232 604 51017476 73.30 73.30 71.70 71.70 0.70 -0.97% 71.70 24 72.00 93 12.40
2015-12-30 2385 852195 607 61175931 72.50 72.50 71.40 71.50 0.20 -0.28% 71.50 84 71.70 1 12.37
2015-12-31 2385 609716 346 43876906 71.10 72.20 71.10 72.20 0.70 0.98% 72.10 1 72.20 28 12.49