大立光(3008)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　　　　2350.00
0
0%		2275.00
-75
-3.19%		2300.00
25
1.1%		2365.00
65
2.83%		2340.00
-25
-1.06%		 　2320.00
-20
-0.85%		2340.00
20
0.86%		2350.00
10
0.43%		2360.00
10
0.43%		2385.00
25
1.06%		 　2430.00
45
1.89%		2555.00
125
5.14%		2580.00
25
0.98%		2625.00
45
1.74%		2770.00
145
5.52%		 　2760.00
-10
-0.36%		2750.00
-10
-0.36%		2750.00
0
0%		2640.00
-110
-4%		2640.00
0
0%		 2502.5
2 月　2665.00
25
0.95%		2760.00
95
3.56%		2730.00
-30
-1.09%		2760.00
30
1.1%		2605.00
-155
-5.62%		 　2655.00
50
1.92%		2645.00
-10
-0.38%		2690.00
45
1.7%		2680.00
-10
-0.37%		2705.00
25
0.93%		 　　　　　　　　　2780.00
75
2.77%		2755.00
-25
-0.9%		2680.00
-75
-2.72%		 2691
3 月　2655.00
-25
-0.93%		2670.00
15
0.56%		2655.00
-15
-0.56%		2615.00
-40
-1.51%		2735.00
120
4.59%		 　2770.00
35
1.28%		2660.00
-110
-3.97%		2670.00
10
0.38%		2685.00
15
0.56%		2670.00
-15
-0.56%		 　2655.00
-15
-0.56%		2735.00
80
3.01%		2750.00
15
0.55%		2785.00
35
1.27%		2760.00
-25
-0.9%		 　2770.00
10
0.36%		2765.00
-5
-0.18%		2755.00
-10
-0.36%		2685.00
-70
-2.54%		2660.00
-25
-0.93%		 　2635.00
-25
-0.94%		2695.00
60
2.28%		2702.5
4 月2735.00
40
1.48%		2730.00
-5
-0.18%		 　　　2755.00
25
0.92%		2695.00
-60
-2.18%		2670.00
-25
-0.93%		2695.00
25
0.94%		 　2705.00
10
0.37%		2675.00
-30
-1.11%		2745.00
70
2.62%		2785.00
40
1.46%		2810.00
25
0.9%		 　2935.00
125
4.45%		2945.00
10
0.34%		3065.00
120
4.07%		3145.00
80
2.61%		3115.00
-30
-0.95%		 　3200.00
85
2.73%		3200.00
0
0%		3120.00
-80
-2.5%		3080.00
-40
-1.28%		 2903.6
5 月　　　3190.00
110
3.57%		3220.00
30
0.94%		3150.00
-70
-2.17%		3105.00
-45
-1.43%		3120.00
15
0.48%		 　3180.00
60
1.92%		3110.00
-70
-2.2%		3125.00
15
0.48%		3110.00
-15
-0.48%		3080.00
-30
-0.96%		 　3130.00
50
1.62%		3325.00
195
6.23%		3330.00
5
0.15%		3305.00
-25
-0.75%		3460.00
155
4.69%		 　3465.00
5
0.14%		3460.00
-5
-0.14%		3515.00
55
1.59%		3450.00
-65
-1.85%		3420.00
-30
-0.87%		 3277.4
6 月3455.00
35
1.02%		3440.00
-15
-0.43%		3455.00
15
0.44%		3205.00
-250
-7.24%		3255.00
50
1.56%		 　3340.00
85
2.61%		3255.00
-85
-2.54%		3270.00
15
0.46%		3355.00
85
2.6%		3355.00
0
0%		 　3255.00
-100
-2.98%		3300.00
45
1.38%		3360.00
60
1.82%		3350.00
-10
-0.3%		 　　3450.00
100
2.99%		3555.00
105
3.04%		3580.00
25
0.7%		3640.00
60
1.68%		3585.00
-55
-1.51%		 　3500.00
-85
-2.37%		3525.00
25
0.71%		 3411.92
7 月3680.00
155
4.4%		3705.00
25
0.68%		3710.00
5
0.13%		 　3630.00
-80
-2.16%		3450.00
-180
-4.96%		3280.00
-170
-4.93%		3285.00
5
0.15%		 　　3400.00
115
3.5%		3500.00
100
2.94%		3400.00
-100
-2.86%		3520.00
120
3.53%		3425.00
-95
-2.7%		 　3550.00
125
3.65%		3550.00
0
0%		3545.00
-5
-0.14%		3305.00
-240
-6.77%		3260.00
-45
-1.36%		 　3090.00
-170
-5.21%		3215.00
125
4.05%		3100.00
-115
-3.58%		3135.00
35
1.13%		3205.00
70
2.23%		3408.08
8 月 　2925.00
-280
-8.74%		2970.00
45
1.54%		3020.00
50
1.68%		2720.00
-300
-9.93%		2935.00
215
7.9%		 　2985.00
50
1.7%		3150.00
165
5.53%		2970.00
-180
-5.71%		3020.00
50
1.68%		2960.00
-60
-1.99%		 　2970.00
10
0.34%		2995.00
25
0.84%		2875.00
-120
-4.01%		2850.00
-25
-0.87%		2780.00
-70
-2.46%		 　2680.00
-100
-3.6%		2945.00
265
9.89%		2880.00
-65
-2.21%		2960.00
80
2.78%		3000.00
40
1.35%		 3020.00
20
0.67%		2933.7
9 月2980.00
-40
-1.32%		2950.00
-30
-1.01%		2865.00
-85
-2.88%		2700.00
-165
-5.76%		 　2605.00
-95
-3.52%		2580.00
-25
-0.96%		2830.00
250
9.69%		2750.00
-80
-2.83%		2815.00
65
2.36%		 　2900.00
85
3.02%		2745.00
-155
-5.34%		2780.00
35
1.28%		2910.00
130
4.68%		2895.00
-15
-0.52%		 　2790.00
-105
-3.63%		2805.00
15
0.54%		2740.00
-65
-2.32%		2685.00
-55
-2.01%		2730.00
45
1.68%		 　　　2560.00
-170
-6.23%		 2757.6
10 月2470.00
-90
-3.52%		2570.00
100
4.05%		 　2480.00
-90
-3.5%		2690.00
210
8.47%		2675.00
-15
-0.56%		2610.00
-65
-2.43%		 　　2700.00
90
3.45%		2630.00
-70
-2.59%		2550.00
-80
-3.04%		2585.00
35
1.37%		2585.00
0
0%		 　2450.00
-135
-5.22%		2415.00
-35
-1.43%		2415.00
0
0%		2450.00
35
1.45%		2440.00
-10
-0.41%		 　2555.00
115
4.71%		2530.00
-25
-0.98%		2510.00
-20
-0.79%		2525.00
15
0.6%		2535.00
10
0.4%		 2545.96
11 月　2640.00
105
4.14%		2745.00
105
3.98%		2810.00
65
2.37%		2940.00
130
4.63%		2720.00
-220
-7.48%		 　2620.00
-100
-3.68%		2590.00
-30
-1.15%		2490.00
-100
-3.86%		2560.00
70
2.81%		2510.00
-50
-1.95%		 　2515.00
5
0.2%		2585.00
70
2.78%		2560.00
-25
-0.97%		2670.00
110
4.3%		2735.00
65
2.43%		 　2715.00
-20
-0.73%		2465.00
-250
-9.21%		2510.00
45
1.83%		2525.00
15
0.6%		2505.00
-20
-0.79%		 　2515.00
10
0.4%		 2611.15
12 月2600.00
85
3.38%		2610.00
10
0.38%		2550.00
-60
-2.3%		2530.00
-20
-0.78%		 　2395.00
-135
-5.34%		2350.00
-45
-1.88%		2305.00
-45
-1.91%		2290.00
-15
-0.65%		2320.00
30
1.31%		 　2195.00
-125
-5.39%		2150.00
-45
-2.05%		2140.00
-10
-0.47%		2230.00
90
4.21%		2250.00
20
0.9%		 　2285.00
35
1.56%		2320.00
35
1.53%		2230.00
-90
-3.88%		2270.00
40
1.79%		2295.00
25
1.1%		 　2275.00
-20
-0.87%		2255.00
-20
-0.88%		2260.00
5
0.22%		2270.00
10
0.44%		2315.74

說明:最高漲幅:9.89%最低跌幅:-9.93% 最高價:3710.00最低價:2140.00平均價:2840.76,灰色底表示週末,漲158天(9635)元,跌137天(-9820)元,平盤8天
10%=2,8%=2,6%=3,5%=7,4%=20,3%=24,2%=30,1%=43,0%=35,-0%=1,-1%=3,-2%=3,-3%=5,-4%=11,-5%=13,-6%=15,-7%=18,-8%=21,-9%=47,

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 3008 833842 805 1979137910 2400.00 2410.00 2350.00 2350.00 45.00 0% 2350.00 24 2355.00 1 20.45
2015-01-06 3008 1430134 1467 2147483647 2320.00 2340.00 2260.00 2275.00 75.00 -3.19% 2270.00 32 2275.00 2 19.80
2015-01-07 3008 1234493 1090 2147483647 2300.00 2325.00 2265.00 2300.00 25.00 1.1% 2300.00 4 2305.00 1 20.02
2015-01-08 3008 1360823 1347 2147483647 2340.00 2380.00 2325.00 2365.00 65.00 2.83% 2365.00 1 2370.00 8 20.58
2015-01-09 3008 1107718 1028 2147483647 2395.00 2400.00 2340.00 2340.00 25.00 -1.06% 2340.00 5 2345.00 1 20.37
2015-01-12 3008 486505 465 1133861800 2350.00 2355.00 2315.00 2320.00 20.00 -0.85% 2320.00 1 2330.00 35 20.19
2015-01-13 3008 573512 562 1342947960 2320.00 2365.00 2320.00 2340.00 20.00 0.86% 2335.00 5 2340.00 22 20.37
2015-01-14 3008 576283 579 1346447220 2355.00 2355.00 2310.00 2350.00 10.00 0.43% 2345.00 4 2350.00 33 20.45
2015-01-15 3008 617783 597 1451789625 2355.00 2365.00 2325.00 2360.00 10.00 0.43% 2360.00 1 2365.00 24 20.54
2015-01-16 3008 1999883 1833 2147483647 2450.00 2450.00 2375.00 2385.00 25.00 1.06% 2385.00 11 2390.00 10 20.76
2015-01-19 3008 912284 999 2147483647 2420.00 2430.00 2400.00 2430.00 45.00 1.89% 2425.00 1 2430.00 16 21.15
2015-01-20 3008 1967570 1913 2147483647 2435.00 2565.00 2425.00 2555.00 125.00 5.14% 2550.00 3 2555.00 2 22.24
2015-01-21 3008 1422517 1392 2147483647 2580.00 2610.00 2570.00 2580.00 25.00 0.98% 2580.00 9 2585.00 3 22.46
2015-01-22 3008 740705 830 1923603575 2600.00 2625.00 2560.00 2625.00 45.00 1.74% 2620.00 3 2625.00 8 22.85
2015-01-23 3008 2064054 2016 2147483647 2640.00 2770.00 2640.00 2770.00 145.00 5.52% 2760.00 7 2770.00 17 24.11
2015-01-26 3008 1004848 1113 2147483647 2765.00 2790.00 2725.00 2760.00 10.00 -0.36% 2750.00 8 2760.00 17 24.02
2015-01-27 3008 848378 913 2147483647 2790.00 2805.00 2745.00 2750.00 10.00 -0.36% 2750.00 9 2755.00 1 23.94
2015-01-28 3008 499861 558 1369243445 2745.00 2755.00 2715.00 2750.00 0.00 0% 2740.00 9 2750.00 31 23.94
2015-01-29 3008 1228499 1257 2147483647 2745.00 2745.00 2630.00 2640.00 110.00 -4% 2640.00 7 2650.00 3 22.98
2015-01-30 3008 847031 849 2147483647 2670.00 2700.00 2640.00 2640.00 0.00 0% 2640.00 15 2655.00 1 22.98
2015-02-02 3008 526287 533 1390941290 2640.00 2670.00 2615.00 2665.00 25.00 0.95% 2660.00 2 2665.00 4 23.20
2015-02-03 3008 1139603 1157 2147483647 2685.00 2760.00 2675.00 2760.00 95.00 3.56% 2755.00 1 2760.00 31 24.02
2015-02-04 3008 995288 990 2147483647 2795.00 2820.00 2730.00 2730.00 30.00 -1.09% 2730.00 51 2735.00 1 23.76
2015-02-05 3008 496659 547 1360590430 2730.00 2760.00 2720.00 2760.00 30.00 1.1% 2755.00 1 2760.00 16 24.02
2015-02-06 3008 1606431 1675 2147483647 2675.00 2690.00 2595.00 2605.00 155.00 -5.62% 2605.00 5 2610.00 1 22.67
2015-02-09 3008 686038 737 1798325890 2610.00 2655.00 2585.00 2655.00 50.00 1.92% 2650.00 2 2655.00 1 23.11
2015-02-10 3008 695626 706 1845433900 2655.00 2680.00 2630.00 2645.00 10.00 -0.38% 2640.00 2 2645.00 2 23.02
2015-02-11 3008 663815 687 1782137350 2660.00 2700.00 2660.00 2690.00 45.00 1.7% 2690.00 1 2695.00 10 23.41
2015-02-12 3008 377987 419 1014305225 2705.00 2705.00 2665.00 2680.00 10.00 -0.37% 2675.00 3 2680.00 3 23.33
2015-02-13 3008 619765 655 1682954325 2700.00 2735.00 2700.00 2705.00 25.00 0.93% 2705.00 4 2710.00 8 23.54
2015-02-24 3008 933984 985 2147483647 2750.00 2785.00 2730.00 2780.00 75.00 2.77% 2775.00 2 2780.00 76 24.20
2015-02-25 3008 497565 526 1368485700 2780.00 2790.00 2720.00 2755.00 25.00 -0.9% 2750.00 1 2755.00 5 23.98
2015-02-26 3008 839864 832 2147483647 2725.00 2725.00 2670.00 2680.00 75.00 -2.72% 2680.00 31 2695.00 6 23.33
2015-03-02 3008 667939 631 1788635300 2710.00 2720.00 2655.00 2655.00 25.00 -0.93% 2650.00 58 2660.00 1 23.11
2015-03-03 3008 527947 557 1412298225 2670.00 2690.00 2660.00 2670.00 15.00 0.56% 2670.00 15 2675.00 2 23.24
2015-03-04 3008 338363 338 902196025 2660.00 2680.00 2655.00 2655.00 15.00 -0.56% 2655.00 5 2660.00 1 23.11
2015-03-05 3008 631361 670 1658973040 2645.00 2645.00 2610.00 2615.00 40.00 -1.51% 2615.00 25 2625.00 4 22.76
2015-03-06 3008 1188685 1218 2147483647 2600.00 2740.00 2600.00 2735.00 120.00 4.59% 2730.00 1 2735.00 25 23.81
2015-03-09 3008 853455 814 2147483647 2730.00 2780.00 2695.00 2770.00 35.00 1.28% 2765.00 7 2770.00 4 24.11
2015-03-10 3008 869979 923 2147483647 2750.00 2760.00 2660.00 2660.00 110.00 -3.97% 2660.00 17 2675.00 6 23.15
2015-03-11 3008 916168 928 2147483647 2620.00 2710.00 2620.00 2670.00 10.00 0.38% 2670.00 9 2680.00 4 23.24
2015-03-12 3008 618351 613 1664049190 2685.00 2705.00 2670.00 2685.00 15.00 0.56% 2685.00 20 2695.00 3 23.37
2015-03-13 3008 361232 370 970527920 2700.00 2720.00 2670.00 2670.00 15.00 -0.56% 2670.00 6 2685.00 1 23.24
2015-03-16 3008 412724 355 1099767820 2680.00 2685.00 2650.00 2655.00 15.00 -0.56% 2655.00 23 2665.00 2 23.11
2015-03-17 3008 769312 740 2083495200 2680.00 2735.00 2680.00 2735.00 80.00 3.01% 2730.00 5 2735.00 9 23.81
2015-03-18 3008 809852 771 2147483647 2735.00 2760.00 2720.00 2750.00 15.00 0.55% 2745.00 3 2750.00 4 23.94
2015-03-19 3008 818128 822 2147483647 2785.00 2795.00 2745.00 2785.00 35.00 1.27% 2780.00 24 2785.00 8 24.24
2015-03-20 3008 676333 711 1885829080 2790.00 2820.00 2760.00 2760.00 25.00 -0.9% 2760.00 6 2770.00 1 24.02
2015-03-23 3008 442758 502 1230512240 2770.00 2800.00 2765.00 2770.00 10.00 0.36% 2765.00 27 2775.00 23 24.11
2015-03-24 3008 425560 429 1177956200 2790.00 2800.00 2750.00 2765.00 5.00 -0.18% 2760.00 5 2765.00 24 24.07
2015-03-25 3008 354943 407 975673250 2765.00 2765.00 2730.00 2755.00 10.00 -0.36% 2750.00 2 2755.00 12 23.98
2015-03-26 3008 773422 706 2087784170 2700.00 2725.00 2680.00 2685.00 70.00 -2.54% 2685.00 11 2695.00 1 23.37
2015-03-27 3008 610729 670 1637901430 2685.00 2720.00 2660.00 2660.00 25.00 -0.93% 2660.00 9 2670.00 6 23.15
2015-03-30 3008 995203 1000 2147483647 2685.00 2685.00 2600.00 2635.00 25.00 -0.94% 2630.00 24 2635.00 3 22.93
2015-03-31 3008 568805 593 1526647400 2680.00 2705.00 2665.00 2695.00 60.00 2.28% 2695.00 1 2700.00 13 23.46
2015-04-01 3008 797194 782 2147483647 2695.00 2735.00 2670.00 2735.00 40.00 1.48% 2735.00 15 2740.00 28 18.87
2015-04-02 3008 433161 474 1190694530 2755.00 2770.00 2730.00 2730.00 5.00 -0.18% 2730.00 4 2740.00 3 18.84
2015-04-07 3008 474178 471 1305519920 2750.00 2775.00 2735.00 2755.00 25.00 0.92% 2755.00 1 2760.00 11 19.01
2015-04-08 3008 474042 546 1288297770 2715.00 2770.00 2695.00 2695.00 60.00 -2.18% 2695.00 11 2715.00 3 18.60
2015-04-09 3008 554380 608 1494239600 2695.00 2735.00 2670.00 2670.00 25.00 -0.93% 2670.00 21 2680.00 3 18.43
2015-04-10 3008 548245 545 1480047725 2690.00 2725.00 2680.00 2695.00 25.00 0.94% 2695.00 22 2700.00 3 18.60
2015-04-13 3008 405892 401 1099416400 2725.00 2725.00 2695.00 2705.00 10.00 0.37% 2705.00 6 2710.00 4 18.67
2015-04-14 3008 815293 717 2147483647 2700.00 2705.00 2670.00 2675.00 30.00 -1.11% 2675.00 1 2690.00 1 18.46
2015-04-15 3008 1434828 1409 2147483647 2695.00 2780.00 2695.00 2745.00 70.00 2.62% 2740.00 4 2745.00 13 18.94
2015-04-16 3008 942604 910 2147483647 2755.00 2790.00 2755.00 2785.00 40.00 1.46% 2780.00 3 2785.00 25 19.22
2015-04-17 3008 1161386 1148 2147483647 2815.00 2815.00 2760.00 2810.00 25.00 0.9% 2805.00 1 2810.00 16 19.39
2015-04-20 3008 1734909 1764 2147483647 2810.00 2980.00 2780.00 2935.00 125.00 4.45% 2935.00 6 2945.00 14 20.25
2015-04-21 3008 1027966 1044 2147483647 2965.00 3010.00 2940.00 2945.00 10.00 0.34% 2945.00 8 2950.00 3 20.32
2015-04-22 3008 1325575 1242 2147483647 2980.00 3065.00 2965.00 3065.00 120.00 4.07% 3060.00 2 3065.00 21 21.15
2015-04-23 3008 1103677 1163 2147483647 3055.00 3165.00 3035.00 3145.00 80.00 2.61% 3135.00 1 3145.00 1 21.70
2015-04-24 3008 1018602 1096 2147483647 3165.00 3230.00 3060.00 3115.00 30.00 -0.95% 3110.00 2 3120.00 11 21.50
2015-04-27 3008 741280 879 2147483647 3150.00 3220.00 3135.00 3200.00 85.00 2.73% 3190.00 2 3200.00 14 22.08
2015-04-28 3008 690171 754 2147483647 3200.00 3220.00 3160.00 3200.00 0.00 0% 3195.00 1 3200.00 10 22.08
2015-04-29 3008 525238 629 1652696130 3180.00 3185.00 3120.00 3120.00 80.00 -2.5% 3120.00 11 3135.00 1 21.53
2015-04-30 3008 783047 840 2147483647 3120.00 3160.00 3035.00 3080.00 40.00 -1.28% 3080.00 4 3085.00 2 21.25
2015-05-04 3008 608050 683 1922779500 3130.00 3190.00 3120.00 3190.00 110.00 3.57% 3190.00 3 3195.00 9 22.01
2015-05-05 3008 524762 581 1678588640 3195.00 3220.00 3165.00 3220.00 30.00 0.94% 3210.00 1 3220.00 45 22.22
2015-05-06 3008 451949 535 1431364095 3200.00 3200.00 3150.00 3150.00 70.00 -2.17% 3145.00 3 3155.00 2 21.74
2015-05-07 3008 406246 456 1266887520 3150.00 3165.00 3100.00 3105.00 45.00 -1.43% 3105.00 1 3115.00 6 21.43
2015-05-08 3008 498112 536 1569390000 3145.00 3185.00 3120.00 3120.00 15.00 0.48% 3120.00 5 3125.00 1 21.53
2015-05-11 3008 419853 463 1334380335 3170.00 3210.00 3140.00 3180.00 60.00 1.92% 3180.00 2 3190.00 2 21.94
2015-05-12 3008 592551 631 1854908300 3135.00 3170.00 3110.00 3110.00 70.00 -2.2% 3110.00 7 3130.00 15 21.46
2015-05-13 3008 304949 350 954964605 3140.00 3155.00 3110.00 3125.00 15.00 0.48% 3125.00 2 3130.00 2 21.57
2015-05-14 3008 315726 345 986947380 3150.00 3155.00 3110.00 3110.00 15.00 -0.48% 3110.00 4 3125.00 17 20.01
2015-05-15 3008 659915 669 2055441925 3120.00 3155.00 3080.00 3080.00 30.00 -0.96% 3075.00 16 3090.00 6 19.82
2015-05-18 3008 558682 549 1749228530 3115.00 3160.00 3105.00 3130.00 50.00 1.62% 3125.00 4 3130.00 4 20.14
2015-05-19 3008 1186179 1284 2147483647 3160.00 3325.00 3135.00 3325.00 195.00 6.23% 3320.00 1 3325.00 4 21.40
2015-05-20 3008 910014 979 2147483647 3330.00 3350.00 3265.00 3330.00 5.00 0.15% 3330.00 6 3340.00 2 21.43
2015-05-21 3008 552269 581 1820405390 3325.00 3330.00 3280.00 3305.00 25.00 -0.75% 3295.00 1 3310.00 15 21.27
2015-05-22 3008 1025637 1141 2147483647 3345.00 3500.00 3345.00 3460.00 155.00 4.69% 3460.00 8 3465.00 6 22.27
2015-05-25 3008 376521 421 1301843080 3450.00 3485.00 3420.00 3465.00 5.00 0.14% 3460.00 6 3465.00 1 22.30
2015-05-26 3008 393084 403 1365283160 3470.00 3520.00 3450.00 3460.00 5.00 -0.14% 3455.00 20 3460.00 1 22.27
2015-05-27 3008 729616 825 2147483647 3460.00 3575.00 3460.00 3515.00 55.00 1.59% 3515.00 4 3520.00 4 22.62
2015-05-28 3008 734286 884 2147483647 3535.00 3545.00 3430.00 3450.00 65.00 -1.85% 3450.00 1 3455.00 1 22.20
2015-05-29 3008 471616 540 1620396720 3480.00 3480.00 3405.00 3420.00 30.00 -0.87% 3415.00 10 3420.00 1 22.01
2015-06-01 3008 286170 316 984944050 3430.00 3470.00 3420.00 3455.00 35.00 1.02% 3445.00 2 3460.00 3 22.23
2015-06-02 3008 249958 284 862189890 3455.00 3475.00 3420.00 3440.00 15.00 -0.43% 3435.00 20 3450.00 1 22.14
2015-06-03 3008 340226 397 1180681310 3470.00 3500.00 3445.00 3455.00 15.00 0.44% 3450.00 27 3455.00 2 22.23
2015-06-04 3008 1183923 1249 2147483647 3445.00 3470.00 3135.00 3205.00 250.00 -7.24% 3205.00 9 3210.00 3 20.62
2015-06-05 3008 783296 851 2147483647 3230.00 3325.00 3225.00 3255.00 50.00 1.56% 3255.00 4 3280.00 20 20.95
2015-06-08 3008 812668 862 2147483647 3280.00 3420.00 3220.00 3340.00 85.00 2.61% 3340.00 17 3345.00 2 21.49
2015-06-09 3008 722689 750 2147483647 3340.00 3350.00 3240.00 3255.00 85.00 -2.54% 3255.00 6 3265.00 2 20.95
2015-06-10 3008 627654 665 2086986660 3310.00 3360.00 3270.00 3270.00 15.00 0.46% 3270.00 11 3285.00 5 21.04
2015-06-11 3008 860897 944 2147483647 3290.00 3390.00 3290.00 3355.00 85.00 2.6% 3355.00 3 3360.00 1 21.59
2015-06-12 3008 494210 571 1669769550 3370.00 3410.00 3355.00 3355.00 0.00 0% 3355.00 8 3365.00 1 21.59
2015-06-15 3008 535153 543 1749630255 3320.00 3320.00 3235.00 3255.00 100.00 -2.98% 3255.00 8 3265.00 1 20.95
2015-06-16 3008 424278 458 1383372960 3285.00 3300.00 3220.00 3300.00 45.00 1.38% 3295.00 4 3300.00 2 21.24
2015-06-17 3008 579151 622 1939161320 3330.00 3385.00 3300.00 3360.00 60.00 1.82% 3360.00 2 3365.00 5 21.62
2015-06-18 3008 448788 464 1511376920 3380.00 3395.00 3350.00 3350.00 10.00 -0.3% 3350.00 36 3355.00 6 21.56
2015-06-22 3008 565724 605 1941023840 3420.00 3450.00 3390.00 3450.00 100.00 2.99% 3440.00 3 3450.00 29 22.20
2015-06-23 3008 903774 987 2147483647 3495.00 3565.00 3490.00 3555.00 105.00 3.04% 3550.00 5 3555.00 6 22.88
2015-06-24 3008 703500 767 2147483647 3575.00 3620.00 3555.00 3580.00 25.00 0.7% 3570.00 9 3580.00 1 23.04
2015-06-25 3008 651802 764 2147483647 3595.00 3640.00 3590.00 3640.00 60.00 1.68% 3620.00 8 3640.00 19 23.42
2015-06-26 3008 405054 456 1455379400 3660.00 3660.00 3560.00 3585.00 55.00 -1.51% 3585.00 4 3590.00 2 23.07
2015-06-29 3008 525089 642 1831466500 3525.00 3530.00 3450.00 3500.00 85.00 -2.37% 3490.00 3 3500.00 5 22.52
2015-06-30 3008 423953 479 1493549325 3500.00 3550.00 3500.00 3525.00 25.00 0.71% 3525.00 23 3530.00 3 22.68
2015-07-01 3008 730721 817 2147483647 3550.00 3690.00 3545.00 3680.00 155.00 4.4% 3675.00 2 3680.00 4 23.68
2015-07-02 3008 525683 579 1937610270 3690.00 3710.00 3650.00 3705.00 25.00 0.68% 3690.00 1 3705.00 10 23.84
2015-07-03 3008 477854 465 1759921790 3705.00 3715.00 3650.00 3710.00 5.00 0.13% 3710.00 2 3715.00 9 23.87
2015-07-06 3008 645691 719 2147483647 3685.00 3705.00 3630.00 3630.00 80.00 -2.16% 3630.00 19 3645.00 1 23.36
2015-07-07 3008 1298788 1313 2147483647 3585.00 3585.00 3385.00 3450.00 180.00 -4.96% 3450.00 2 3455.00 1 22.20
2015-07-08 3008 1807189 1813 2147483647 3380.00 3400.00 3150.00 3280.00 170.00 -4.93% 3275.00 3 3280.00 8 21.11
2015-07-09 3008 1278602 1396 2147483647 3210.00 3325.00 3160.00 3285.00 5.00 0.15% 3285.00 17 3310.00 5 21.14
2015-07-13 3008 1048877 1066 2147483647 3325.00 3425.00 3300.00 3400.00 115.00 3.5% 3400.00 2 3405.00 3 21.88
2015-07-14 3008 860797 950 2147483647 3430.00 3535.00 3425.00 3500.00 100.00 2.94% 3495.00 3 3500.00 8 22.52
2015-07-15 3008 951783 1043 2147483647 3515.00 3535.00 3400.00 3400.00 100.00 -2.86% 3400.00 4 3405.00 1 21.88
2015-07-16 3008 667898 797 2147483647 3440.00 3520.00 3440.00 3520.00 120.00 3.53% 3500.00 3 3520.00 16 22.65
2015-07-17 3008 774454 825 2147483647 3530.00 3530.00 3420.00 3425.00 95.00 -2.7% 3425.00 17 3440.00 2 22.04
2015-07-20 3008 828791 878 2147483647 3515.00 3555.00 3475.00 3550.00 125.00 3.65% 3540.00 11 3550.00 7 22.84
2015-07-21 3008 589282 622 2074094690 3535.00 3550.00 3460.00 3550.00 0.00 0% 3550.00 6 3555.00 4 22.84
2015-07-22 3008 1119614 1089 2147483647 3410.00 3545.00 3370.00 3545.00 5.00 -0.14% 3515.00 2 3545.00 9 22.81
2015-07-23 3008 1496879 1481 2147483647 3465.00 3510.00 3300.00 3305.00 240.00 -6.77% 3305.00 30 3310.00 2 21.27
2015-07-24 3008 940592 959 2147483647 3330.00 3370.00 3260.00 3260.00 45.00 -1.36% 3260.00 7 3290.00 2 20.98
2015-07-27 3008 1197444 1288 2147483647 3245.00 3310.00 3065.00 3090.00 170.00 -5.21% 3090.00 7 3095.00 7 19.88
2015-07-28 3008 1179327 1252 2147483647 3100.00 3225.00 3100.00 3215.00 125.00 4.05% 3210.00 1 3220.00 11 20.69
2015-07-29 3008 1195140 1227 2147483647 3230.00 3255.00 3100.00 3100.00 115.00 -3.58% 3100.00 26 3120.00 2 19.95
2015-07-30 3008 799190 870 2147483647 3125.00 3225.00 3120.00 3135.00 35.00 1.13% 3135.00 7 3140.00 1 20.17
2015-07-31 3008 530408 576 1691662640 3185.00 3220.00 3150.00 3205.00 70.00 2.23% 3195.00 1 3205.00 7 20.62
2015-08-03 3008 1158304 1251 2147483647 3170.00 3175.00 2915.00 2925.00 280.00 -8.74% 2925.00 9 2940.00 1 18.82
2015-08-04 3008 1449113 1549 2147483647 3000.00 3015.00 2880.00 2970.00 45.00 1.54% 2965.00 3 2970.00 5 19.11
2015-08-05 3008 1098655 1124 2147483647 2955.00 3080.00 2925.00 3020.00 50.00 1.68% 3015.00 6 3025.00 1 19.43
2015-08-06 3008 2218470 2212 2147483647 2890.00 2915.00 2720.00 2720.00 300.00 -9.93% 0.00 0 2720.00 285 17.50
2015-08-07 3008 2381636 2395 2147483647 2800.00 2990.00 2700.00 2935.00 215.00 7.9% 2930.00 7 2950.00 5 18.89
2015-08-10 3008 999061 1088 2147483647 2935.00 3055.00 2865.00 2985.00 50.00 1.7% 2985.00 2 2990.00 4 19.21
2015-08-11 3008 1383950 1511 2147483647 3095.00 3175.00 3070.00 3150.00 165.00 5.53% 3140.00 1 3150.00 5 20.27
2015-08-12 3008 843719 871 2147483647 3075.00 3130.00 2955.00 2970.00 180.00 -5.71% 2970.00 6 2985.00 1 18.15
2015-08-13 3008 807101 851 2147483647 3050.00 3070.00 3000.00 3020.00 50.00 1.68% 3015.00 9 3020.00 8 18.46
2015-08-14 3008 862730 864 2147483647 3020.00 3065.00 2935.00 2960.00 60.00 -1.99% 2960.00 1 2965.00 1 18.09
2015-08-17 3008 1003150 1049 2147483647 2920.00 3010.00 2920.00 2970.00 0.00 0.34% 2970.00 1 2975.00 6 18.15
2015-08-18 3008 641610 673 1937190000 2995.00 3060.00 2985.00 2995.00 25.00 0.84% 2990.00 28 3000.00 5 18.30
2015-08-19 3008 1862439 1844 2147483647 3020.00 3025.00 2710.00 2875.00 120.00 -4.01% 2870.00 6 2875.00 6 17.57
2015-08-20 3008 1319583 1326 2147483647 2860.00 2970.00 2850.00 2850.00 25.00 -0.87% 2850.00 2 2865.00 1 17.42
2015-08-21 3008 1214206 1342 2147483647 2750.00 2805.00 2725.00 2780.00 70.00 -2.46% 2780.00 20 2785.00 2 16.99
2015-08-24 3008 2193114 2203 2147483647 2635.00 2825.00 2520.00 2680.00 100.00 -3.6% 2680.00 7 2690.00 3 16.38
2015-08-25 3008 1366009 1420 2147483647 2750.00 2945.00 2720.00 2945.00 265.00 9.89% 2935.00 13 2945.00 57 18.00
2015-08-26 3008 1639601 1704 2147483647 2900.00 2995.00 2840.00 2880.00 65.00 -2.21% 2880.00 1 2895.00 1 17.60
2015-08-27 3008 1381415 1472 2147483647 2960.00 3030.00 2940.00 2960.00 80.00 2.78% 2960.00 1 2970.00 3 18.09
2015-08-28 3008 1033539 1037 2147483647 3020.00 3050.00 2985.00 3000.00 40.00 1.35% 2995.00 4 3000.00 28 18.34
2015-08-31 3008 638015 638 1916825000 2995.00 3020.00 2965.00 3020.00 20.00 0.67% 3015.00 2 3020.00 4 18.46
2015-09-01 3008 541714 586 1621808440 3000.00 3015.00 2970.00 2980.00 40.00 -1.32% 2975.00 4 2980.00 3 18.21
2015-09-02 3008 623487 699 1831661650 2915.00 2970.00 2890.00 2950.00 30.00 -1.01% 2950.00 5 2955.00 1 18.03
2015-09-03 3008 875636 900 2147483647 2935.00 2935.00 2835.00 2865.00 85.00 -2.88% 2865.00 6 2870.00 1 17.51
2015-09-04 3008 1364371 1499 2147483647 2865.00 2900.00 2685.00 2700.00 165.00 -5.76% 2700.00 17 2710.00 1 16.50
2015-09-07 3008 1916563 1868 2147483647 2685.00 2685.00 2560.00 2605.00 95.00 -3.52% 2605.00 3 2610.00 4 15.92
2015-09-08 3008 1191916 1273 2147483647 2600.00 2690.00 2580.00 2580.00 25.00 -0.96% 2580.00 13 2585.00 2 15.77
2015-09-09 3008 1571365 1606 2147483647 2675.00 2830.00 2665.00 2830.00 250.00 9.69% 2825.00 3 2830.00 9 17.30
2015-09-10 3008 713966 725 1965680140 2790.00 2790.00 2720.00 2750.00 80.00 -2.83% 2750.00 21 2755.00 3 16.81
2015-09-11 3008 807069 887 2147483647 2785.00 2850.00 2785.00 2815.00 65.00 2.36% 2815.00 14 2820.00 2 17.20
2015-09-14 3008 698719 790 2024657910 2900.00 2925.00 2865.00 2900.00 85.00 3.02% 2885.00 1 2900.00 2 17.72
2015-09-15 3008 1002569 1166 2147483647 2900.00 2910.00 2740.00 2745.00 155.00 -5.34% 2745.00 2 2755.00 5 16.78
2015-09-16 3008 1010085 1068 2147483647 2745.00 2830.00 2715.00 2780.00 35.00 1.28% 2780.00 14 2790.00 1 16.99
2015-09-17 3008 1302200 1399 2147483647 2840.00 2925.00 2815.00 2910.00 130.00 4.68% 2900.00 16 2910.00 4 17.79
2015-09-18 3008 675658 698 1955463200 2910.00 2925.00 2860.00 2895.00 15.00 -0.52% 2895.00 34 2900.00 2 17.69
2015-09-21 3008 927667 955 2147483647 2830.00 2840.00 2755.00 2790.00 105.00 -3.63% 2790.00 17 2795.00 3 17.05
2015-09-22 3008 528398 566 1493827360 2810.00 2855.00 2800.00 2805.00 15.00 0.54% 2805.00 1 2810.00 1 17.14
2015-09-23 3008 731720 805 2005026400 2750.00 2770.00 2710.00 2740.00 65.00 -2.32% 2740.00 1 2750.00 2 16.75
2015-09-24 3008 758776 780 2064912960 2775.00 2790.00 2685.00 2685.00 55.00 -2.01% 2685.00 26 2695.00 2 16.41
2015-09-25 3008 1557428 1544 2147483647 2625.00 2730.00 2565.00 2730.00 45.00 1.68% 2725.00 1 2730.00 6 16.69
2015-09-30 3008 2608708 2602 2147483647 2625.00 2665.00 2560.00 2560.00 170.00 -6.23% 2560.00 15 2565.00 2 15.65
2015-10-01 3008 2112247 2061 2147483647 2575.00 2615.00 2470.00 2470.00 90.00 -3.52% 2465.00 33 2475.00 1 15.10
2015-10-02 3008 1981818 1978 2147483647 2470.00 2570.00 2430.00 2570.00 100.00 4.05% 2560.00 2 2570.00 12 15.71
2015-10-05 3008 1554782 1654 2147483647 2580.00 2580.00 2475.00 2480.00 90.00 -3.5% 2475.00 12 2480.00 9 15.16
2015-10-06 3008 2232811 2220 2147483647 2580.00 2715.00 2580.00 2690.00 210.00 8.47% 2690.00 5 2695.00 9 16.44
2015-10-07 3008 1444533 1474 2147483647 2735.00 2740.00 2660.00 2675.00 15.00 -0.56% 2675.00 2 2680.00 8 16.35
2015-10-08 3008 879085 959 2147483647 2680.00 2730.00 2610.00 2610.00 65.00 -2.43% 2610.00 2 2615.00 1 15.95
2015-10-12 3008 1369553 1364 2147483647 2610.00 2710.00 2610.00 2700.00 90.00 3.45% 2700.00 7 2705.00 8 16.50
2015-10-13 3008 1247967 1149 2147483647 2685.00 2695.00 2590.00 2630.00 70.00 -2.59% 2630.00 8 2635.00 3 16.07
2015-10-14 3008 1515731 1644 2147483647 2610.00 2625.00 2550.00 2550.00 80.00 -3.04% 2550.00 9 2555.00 1 15.58
2015-10-15 3008 1255874 1253 2147483647 2590.00 2640.00 2580.00 2585.00 35.00 1.37% 2585.00 1 2590.00 1 15.80
2015-10-16 3008 1690370 1637 2147483647 2690.00 2690.00 2585.00 2585.00 0.00 0% 2585.00 6 2590.00 4 15.80
2015-10-19 3008 1988669 1973 2147483647 2590.00 2605.00 2420.00 2450.00 135.00 -5.22% 2450.00 7 2455.00 31 14.97
2015-10-20 3008 2136701 2194 2147483647 2450.00 2510.00 2370.00 2415.00 35.00 -1.43% 2415.00 8 2420.00 6 14.76
2015-10-21 3008 1423015 1467 2147483647 2440.00 2465.00 2410.00 2415.00 0.00 0% 2415.00 8 2425.00 2 14.76
2015-10-22 3008 896769 874 2147483647 2445.00 2495.00 2440.00 2450.00 35.00 1.45% 2450.00 19 2455.00 7 14.97
2015-10-23 3008 1051663 1063 2147483647 2520.00 2525.00 2440.00 2440.00 10.00 -0.41% 2440.00 57 2450.00 1 14.91
2015-10-26 3008 1850828 1841 2147483647 2495.00 2565.00 2485.00 2555.00 115.00 4.71% 2550.00 6 2555.00 14 15.62
2015-10-27 3008 1260364 1262 2147483647 2530.00 2530.00 2480.00 2530.00 25.00 -0.98% 2525.00 4 2530.00 19 15.46
2015-10-28 3008 681362 707 1727163100 2510.00 2565.00 2510.00 2510.00 20.00 -0.79% 2510.00 16 2530.00 2 15.34
2015-10-29 3008 693657 758 1773765640 2585.00 2590.00 2525.00 2525.00 15.00 0.6% 2525.00 11 2535.00 7 15.43
2015-10-30 3008 547014 594 1381096400 2515.00 2550.00 2490.00 2535.00 10.00 0.4% 2535.00 7 2540.00 13 15.49
2015-11-02 3008 1404906 1400 2147483647 2535.00 2690.00 2525.00 2640.00 105.00 4.14% 2635.00 3 2640.00 3 16.13
2015-11-03 3008 1922673 1953 2147483647 2680.00 2750.00 2670.00 2745.00 105.00 3.98% 2740.00 10 2745.00 3 16.78
2015-11-04 3008 1238686 1314 2147483647 2780.00 2825.00 2765.00 2810.00 65.00 2.37% 2810.00 1 2815.00 8 17.17
2015-11-05 3008 1557954 1602 2147483647 2845.00 2965.00 2840.00 2940.00 130.00 4.63% 2935.00 1 2940.00 5 17.97
2015-11-06 3008 2047862 2108 2147483647 2910.00 2910.00 2720.00 2720.00 220.00 -7.48% 2720.00 10 2740.00 6 16.62
2015-11-09 3008 1420112 1470 2147483647 2700.00 2740.00 2620.00 2620.00 100.00 -3.68% 2620.00 44 2640.00 1 14.13
2015-11-10 3008 1262306 1269 2147483647 2545.00 2650.00 2545.00 2590.00 30.00 -1.15% 2590.00 28 2595.00 1 13.97
2015-11-11 3008 1462312 1602 2147483647 2590.00 2620.00 2490.00 2490.00 100.00 -3.86% 2490.00 4 2500.00 2 13.43
2015-11-12 3008 1146118 1188 2147483647 2535.00 2560.00 2460.00 2560.00 70.00 2.81% 2555.00 10 2560.00 11 13.81
2015-11-13 3008 743458 756 1883322900 2505.00 2575.00 2500.00 2510.00 50.00 -1.95% 2510.00 5 2520.00 1 13.54
2015-11-16 3008 842222 925 2106223330 2490.00 2540.00 2445.00 2515.00 5.00 0.2% 2515.00 2 2520.00 1 13.57
2015-11-17 3008 1020042 1044 2147483647 2580.00 2630.00 2570.00 2585.00 70.00 2.78% 2580.00 17 2585.00 1 13.94
2015-11-18 3008 710904 701 1826502320 2585.00 2600.00 2550.00 2560.00 25.00 -0.97% 2560.00 31 2565.00 2 13.81
2015-11-19 3008 909006 978 2147483647 2630.00 2670.00 2600.00 2670.00 110.00 4.3% 2665.00 5 2670.00 3 14.40
2015-11-20 3008 1138330 1205 2147483647 2680.00 2750.00 2660.00 2735.00 65.00 2.43% 2730.00 4 2740.00 12 14.75
2015-11-23 3008 661261 701 1792773615 2745.00 2750.00 2680.00 2715.00 20.00 -0.73% 2710.00 2 2715.00 1 14.64
2015-11-24 3008 1043362 951 2147483647 2205.00 2250.00 2180.00 2465.00 20.00 -9.21% 2245.00 3 2250.00 24 12.14
2015-11-25 3008 1171353 1233 2147483647 2480.00 2535.00 2450.00 2510.00 45.00 1.83% 2510.00 83 2515.00 3 13.54
2015-11-26 3008 915810 874 2147483647 2510.00 2560.00 2510.00 2525.00 15.00 0.6% 2525.00 13 2530.00 2 13.62
2015-11-27 3008 606620 658 1527061200 2540.00 2550.00 2505.00 2505.00 20.00 -0.79% 2505.00 20 2510.00 3 13.51
2015-11-30 3008 1091243 956 2147483647 2510.00 2530.00 2485.00 2515.00 10.00 0.4% 2515.00 18 2520.00 4 13.57
2015-12-01 3008 1217084 1322 2147483647 2525.00 2620.00 2525.00 2600.00 85.00 3.38% 2595.00 3 2600.00 2 14.02
2015-12-02 3008 1042099 997 2147483647 2560.00 2610.00 2540.00 2610.00 10.00 0.38% 2605.00 4 2610.00 7 14.08
2015-12-03 3008 693852 703 1776720380 2565.00 2585.00 2550.00 2550.00 60.00 -2.3% 2550.00 2 2560.00 9 13.75
2015-12-04 3008 1181120 1144 2147483647 2540.00 2545.00 2465.00 2530.00 20.00 -0.78% 2530.00 3 2535.00 9 13.65
2015-12-07 3008 2928986 2977 2147483647 2500.00 2510.00 2285.00 2395.00 135.00 -5.34% 2395.00 23 2400.00 32 12.92
2015-12-08 3008 944441 1185 2147483647 2355.00 2410.00 2350.00 2350.00 45.00 -1.88% 2350.00 100 2355.00 2 12.68
2015-12-09 3008 1147551 1186 2147483647 2355.00 2395.00 2305.00 2305.00 45.00 -1.91% 2305.00 22 2310.00 3 12.43
2015-12-10 3008 1126683 1144 2147483647 2305.00 2330.00 2290.00 2290.00 15.00 -0.65% 2290.00 4 2300.00 14 12.35
2015-12-11 3008 821019 822 1903409080 2295.00 2340.00 2295.00 2320.00 30.00 1.31% 2320.00 1 2325.00 5 12.51
2015-12-14 3008 1043381 1140 2147483647 2290.00 2290.00 2185.00 2195.00 125.00 -5.39% 2195.00 10 2200.00 1 11.84
2015-12-15 3008 1098388 1270 2147483647 2215.00 2245.00 2150.00 2150.00 45.00 -2.05% 2150.00 8 2160.00 2 11.60
2015-12-16 3008 2460812 2268 2147483647 2200.00 2205.00 2045.00 2140.00 10.00 -0.47% 2135.00 92 2140.00 10 11.54
2015-12-17 3008 1379968 1325 2147483647 2165.00 2235.00 2140.00 2230.00 90.00 4.21% 2225.00 1 2230.00 4 12.03
2015-12-18 3008 1043362 951 2147483647 2205.00 2250.00 2180.00 2250.00 20.00 0.9% 2245.00 3 2250.00 24 12.14
2015-12-21 3008 655881 668 1471328085 2210.00 2285.00 2200.00 2285.00 35.00 1.56% 2280.00 7 2285.00 12 12.33
2015-12-22 3008 1062904 1034 2147483647 2300.00 2355.00 2300.00 2320.00 35.00 1.53% 2320.00 23 2325.00 1 12.51
2015-12-23 3008 668396 747 1527680060 2305.00 2330.00 2230.00 2230.00 90.00 -3.88% 2230.00 4 2235.00 5 12.03
2015-12-24 3008 756992 747 1730836680 2295.00 2325.00 2245.00 2270.00 40.00 1.79% 2265.00 5 2270.00 21 12.24
2015-12-25 3008 220739 271 501061005 2265.00 2295.00 2240.00 2295.00 25.00 1.1% 2295.00 1 2300.00 13 12.38
2015-12-28 3008 390594 376 890551350 2310.00 2310.00 2255.00 2275.00 20.00 -0.87% 2275.00 24 2280.00 12 12.27
2015-12-29 3008 403290 447 903637500 2275.00 2275.00 2210.00 2255.00 20.00 -0.88% 2250.00 2 2255.00 4 12.16
2015-12-30 3008 456532 478 1040202320 2290.00 2295.00 2260.00 2260.00 5.00 0.22% 2260.00 18 2275.00 1 12.19
2015-12-31 3008 294847 303 666928100 2280.00 2280.00 2230.00 2270.00 10.00 0.44% 2260.00 4 2270.00 5 12.24