玉晶光(3406)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　　　　106.50
0
0%		103.00
-3.5
-3.29%		103.50
0.5
0.49%		104.00
0.5
0.48%		111.00
7
6.73%		 　109.50
-1.5
-1.35%		115.00
5.5
5.02%		114.00
-1
-0.87%		112.00
-2
-1.75%		109.00
-3
-2.68%		 　108.50
-0.5
-0.46%		113.00
4.5
4.15%		112.00
-1
-0.88%		113.50
1.5
1.34%		112.00
-1.5
-1.32%		 　113.00
1
0.89%		115.00
2
1.77%		115.00
0
0%		112.50
-2.5
-2.17%		110.00
-2.5
-2.22%		 110.42
2 月　107.00
-3
-2.73%		107.50
0.5
0.47%		106.50
-1
-0.93%		103.00
-3.5
-3.29%		103.50
0.5
0.49%		 　100.50
-3
-2.9%		104.50
4
3.98%		105.50
1
0.96%		104.00
-1.5
-1.42%		105.00
1
0.96%		 　　　　　　　　　105.00
0
0%		103.50
-1.5
-1.43%		105.50
2
1.93%		 104.08
3 月　103.00
-2.5
-2.37%		102.00
-1
-0.97%		102.00
0
0%		109.00
7
6.86%		108.50
-0.5
-0.46%		 　109.50
1
0.92%		104.00
-5.5
-5.02%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		104.00
0
0%		 　104.50
0.5
0.48%		104.50
0
0%		105.50
1
0.96%		108.00
2.5
2.37%		107.00
-1
-0.93%		 　109.00
2
1.87%		108.00
-1
-0.92%		105.00
-3
-2.78%		106.50
1.5
1.43%		105.50
-1
-0.94%		 　105.50
0
0%		107.50
2
1.9%		105.98
4 月107.50
0
0%		104.00
-3.5
-3.26%		 　　　103.50
-0.5
-0.48%		104.00
0.5
0.48%		96.80
-7.2
-6.92%		95.70
-1.1
-1.14%		 　92.40
-3.3
-3.45%		92.70
0.3
0.32%		92.00
-0.7
-0.76%		90.90
-1.1
-1.2%		87.90
-3
-3.3%		 　85.70
-2.2
-2.5%		87.10
1.4
1.63%		86.60
-0.5
-0.57%		90.00
3.4
3.93%		88.70
-1.3
-1.44%		 　89.10
0.4
0.45%		88.50
-0.6
-0.67%		86.00
-2.5
-2.82%		87.80
1.8
2.09%		 92.59
5 月　　　87.20
-0.6
-0.68%		87.30
0.1
0.11%		87.80
0.5
0.57%		87.90
0.1
0.11%		81.80
-6.1
-6.94%		 　80.80
-1
-1.22%		83.40
2.6
3.22%		82.90
-0.5
-0.6%		81.90
-1
-1.21%		81.90
0
0%		 　82.70
0.8
0.98%		82.80
0.1
0.12%		85.60
2.8
3.38%		84.30
-1.3
-1.52%		84.10
-0.2
-0.24%		 　83.80
-0.3
-0.36%		86.40
2.6
3.1%		85.10
-1.3
-1.5%		84.60
-0.5
-0.59%		84.40
-0.2
-0.24%		 83.7
6 月79.30
-5.1
-6.04%		79.90
0.6
0.76%		72.00
-7.9
-9.89%		71.50
-0.5
-0.69%		67.10
-4.4
-6.15%		 　61.50
-5.6
-8.35%		61.20
-0.3
-0.49%		62.40
1.2
1.96%		61.00
-1.4
-2.24%		61.90
0.9
1.48%		 　64.70
2.8
4.52%		63.50
-1.2
-1.85%		64.30
0.8
1.26%		66.70
2.4
3.73%		 　　67.40
0.7
1.05%		67.20
-0.2
-0.3%		66.50
-0.7
-1.04%		66.80
0.3
0.45%		67.80
1
1.5%		 　65.00
-2.8
-4.13%		66.50
1.5
2.31%		 66.7
7 月71.30
4.8
7.22%		70.70
-0.6
-0.84%		69.70
-1
-1.41%		 　69.00
-0.7
-1%		67.50
-1.5
-2.17%		69.00
1.5
2.22%		68.40
-0.6
-0.87%		 　　70.90
2.5
3.65%		70.80
-0.1
-0.14%		69.20
-1.6
-2.26%		72.90
3.7
5.35%		73.00
0.1
0.14%		 　71.00
-2
-2.74%		70.50
-0.5
-0.7%		67.60
-2.9
-4.11%		65.50
-2.1
-3.11%		65.80
0.3
0.46%		 　60.50
-5.3
-8.05%		62.90
2.4
3.97%		62.00
-0.9
-1.43%		62.70
0.7
1.13%		61.10
-1.6
-2.55%		67.82
8 月 　60.80
-0.3
-0.49%		57.20
-3.6
-5.92%		58.70
1.5
2.62%		57.10
-1.6
-2.73%		57.80
0.7
1.23%		 　59.70
1.9
3.29%		57.60
-2.1
-3.52%		58.20
0.6
1.04%		57.80
-0.4
-0.69%		55.00
-2.8
-4.84%		 　54.70
-0.3
-0.55%		53.60
-1.1
-2.01%		50.70
-2.9
-5.41%		50.50
-0.2
-0.39%		45.45
-5.05
-10%		 　40.95
-4.5
-9.9%		42.00
1.05
2.56%		43.10
1.1
2.62%		43.55
0.45
1.04%		44.80
1.25
2.87%		 45.35
0.55
1.23%		51.91
9 月46.10
0.75
1.65%		46.45
0.35
0.76%		51.00
4.55
9.8%		51.50
0.5
0.98%		 　51.40
-0.1
-0.19%		54.30
2.9
5.64%		53.50
-0.8
-1.47%		54.00
0.5
0.93%		57.30
3.3
6.11%		 　57.30
0
0%		56.00
-1.3
-2.27%		58.00
2
3.57%		58.60
0.6
1.03%		58.30
-0.3
-0.51%		 　57.60
-0.7
-1.2%		58.00
0.4
0.69%		58.00
0
0%		56.40
-1.6
-2.76%		57.00
0.6
1.06%		 　　　55.80
-1.2
-2.11%		 55.03
10 月57.10
1.3
2.33%		62.80
5.7
9.98%		 　67.50
4.7
7.48%		65.20
-2.3
-3.41%		67.00
1.8
2.76%		68.30
1.3
1.94%		 　　67.70
-0.6
-0.88%		68.00
0.3
0.44%		67.90
-0.1
-0.15%		67.60
-0.3
-0.44%		66.90
-0.7
-1.04%		 　67.50
0.6
0.9%		67.50
0
0%		69.10
1.6
2.37%		68.00
-1.1
-1.59%		67.50
-0.5
-0.74%		 　67.90
0.4
0.59%		71.50
3.6
5.3%		70.60
-0.9
-1.26%		69.00
-1.6
-2.27%		67.10
-1.9
-2.75%		 67.32
11 月　68.10
1
1.49%		68.40
0.3
0.44%		70.70
2.3
3.36%		72.50
1.8
2.55%		70.60
-1.9
-2.62%		 　68.40
-2.2
-3.12%		68.20
-0.2
-0.29%		66.70
-1.5
-2.2%		64.50
-2.2
-3.3%		66.30
1.8
2.79%		 　68.00
1.7
2.56%		68.50
0.5
0.74%		71.50
3
4.38%		70.90
-0.6
-0.84%		72.00
1.1
1.55%		 　71.00
-1
-1.39%		69.20
-1.8
-2.54%		67.90
-1.3
-1.88%		68.60
0.7
1.03%		70.10
1.5
2.19%		 　68.30
-1.8
-2.57%		 69.07
12 月69.70
1.4
2.05%		68.70
-1
-1.43%		68.50
-0.2
-0.29%		67.80
-0.7
-1.02%		 　67.50
-0.3
-0.44%		67.50
0
0%		65.60
-1.9
-2.81%		65.00
-0.6
-0.91%		61.40
-3.6
-5.54%		 　58.00
-3.4
-5.54%		58.00
0
0%		59.00
1
1.72%		60.60
1.6
2.71%		60.50
-0.1
-0.17%		 　61.60
1.1
1.82%		61.30
-0.3
-0.49%		61.10
-0.2
-0.33%		60.80
-0.3
-0.49%		61.10
0.3
0.49%		 　60.70
-0.4
-0.65%		59.00
-1.7
-2.8%		59.70
0.7
1.19%		59.30
-0.4
-0.67%		62.6

說明:最高漲幅:9.98%最低跌幅:-10% 最高價:115.00最低價:40.95平均價:77.25,灰色底表示週末,漲123天(195.45)元,跌163天(-282.75)元,平盤17天
10%=2,7%=6,6%=2,5%=5,4%=9,3%=16,2%=24,1%=39,0%=37,-0%=2,-1%=3,-2%=4,-3%=4,-4%=4,-5%=8,-6%=23,-7%=28,-8%=32,-9%=55,

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 3406 2950799 1959 312477194 106.00 107.50 104.00 106.50 1.00 0% 106.50 57 107.00 55 0.00
2015-01-06 3406 2874163 1970 300029869 105.00 106.50 103.00 103.00 3.50 -3.29% 103.00 86 103.50 5 0.00
2015-01-07 3406 3004313 2098 312938893 103.00 106.00 102.50 103.50 0.50 0.49% 103.50 83 104.00 9 0.00
2015-01-08 3406 2758498 1842 290448539 105.00 107.00 104.00 104.00 0.50 0.48% 103.50 144 104.00 17 0.00
2015-01-09 3406 7564630 4825 817122930 105.00 111.00 103.00 111.00 7.00 6.73% 111.00 2055 0.00 0 0.00
2015-01-12 3406 6107182 3814 682180520 113.00 113.50 109.50 109.50 1.50 -1.35% 109.50 88 110.00 2 0.00
2015-01-13 3406 10038097 5987 1148878655 109.50 117.00 109.50 115.00 5.50 5.02% 115.00 40 115.50 35 0.00
2015-01-14 3406 3897406 2622 443138081 115.00 115.50 112.50 114.00 1.00 -0.87% 113.50 92 114.00 6 0.00
2015-01-15 3406 3331600 2288 374745900 114.50 115.50 111.00 112.00 2.00 -1.75% 112.00 4 112.50 30 0.00
2015-01-16 3406 4513450 3174 495700323 113.00 113.50 107.00 109.00 3.00 -2.68% 108.50 58 109.00 5 0.00
2015-01-19 3406 2369531 1571 259000113 110.00 111.00 108.00 108.50 0.50 -0.46% 108.50 37 109.00 12 0.00
2015-01-20 3406 5064287 3354 571539931 110.00 114.50 109.00 113.00 4.50 4.15% 112.50 39 113.00 18 0.00
2015-01-21 3406 2718946 2043 306601979 114.00 114.50 111.00 112.00 1.00 -0.88% 112.00 75 112.50 29 0.00
2015-01-22 3406 4844515 3160 551826951 112.50 116.00 111.50 113.50 1.50 1.34% 113.50 80 114.00 11 0.00
2015-01-23 3406 6307600 3850 724840500 114.50 117.00 112.00 112.00 1.50 -1.32% 112.00 141 112.50 8 0.00
2015-01-26 3406 1791847 1255 201664364 112.00 114.00 111.00 113.00 1.00 0.89% 112.50 17 113.00 171 0.00
2015-01-27 3406 6176086 3616 716136890 114.00 118.00 113.50 115.00 2.00 1.77% 115.00 37 115.50 25 0.00
2015-01-28 3406 2431969 1568 278463966 115.00 115.50 113.00 115.00 0.00 0% 114.50 127 115.00 32 0.00
2015-01-29 3406 3983240 2543 447751496 115.00 115.50 110.00 112.50 2.50 -2.17% 112.00 44 112.50 61 0.00
2015-01-30 3406 2590879 1825 287828190 113.00 114.00 109.00 110.00 2.50 -2.22% 110.00 39 110.50 14 0.00
2015-02-02 3406 2510476 1730 271382932 110.50 111.00 107.00 107.00 3.00 -2.73% 107.00 212 107.50 3 0.00
2015-02-03 3406 1516966 1153 163455344 107.50 109.00 107.00 107.50 0.50 0.47% 107.00 203 107.50 47 0.00
2015-02-04 3406 2268435 1608 244273045 109.00 110.00 106.00 106.50 1.00 -0.93% 106.00 106 106.50 14 0.00
2015-02-05 3406 3874652 2453 402093308 105.50 106.00 103.00 103.00 3.50 -3.29% 103.00 392 103.50 14 0.00
2015-02-06 3406 3496175 2219 361454700 103.00 105.00 102.00 103.50 0.50 0.49% 103.00 55 103.50 10 0.00
2015-02-09 3406 1951834 1425 198808314 103.00 104.00 100.50 100.50 3.00 -2.9% 100.50 98 101.00 32 0.00
2015-02-10 3406 5581417 3547 585294574 100.50 107.00 99.50 104.50 4.00 3.98% 104.50 9 105.00 12 0.00
2015-02-11 3406 1827700 1360 192274349 105.00 106.00 104.00 105.50 1.00 0.96% 105.00 30 105.50 29 0.00
2015-02-12 3406 1324129 862 138471480 105.50 106.50 104.00 104.00 1.50 -1.42% 104.00 192 104.50 34 0.00
2015-02-13 3406 2049285 1466 216860279 105.00 107.50 104.50 105.00 1.00 0.96% 105.00 74 105.50 30 0.00
2015-02-24 3406 1228351 894 129760355 106.00 107.00 105.00 105.00 0.00 0% 105.00 131 105.50 29 0.00
2015-02-25 3406 1966517 1351 203446009 106.00 106.00 102.50 103.50 1.50 -1.43% 103.50 121 104.00 57 0.00
2015-02-26 3406 1638878 1255 171296628 103.50 105.50 102.50 105.50 2.00 1.93% 105.00 47 105.50 5 0.00
2015-03-02 3406 1950056 1193 201836293 106.00 106.00 102.50 103.00 2.50 -2.37% 103.00 129 103.50 39 0.00
2015-03-03 3406 2130000 1437 217330500 103.00 104.00 101.00 102.00 1.00 -0.97% 102.00 20 102.50 30 0.00
2015-03-04 3406 1212598 931 123458996 102.00 102.50 101.00 102.00 0.00 0% 101.50 200 102.00 9 0.00
2015-03-05 3406 8241083 4602 890590047 104.00 109.00 104.00 109.00 7.00 6.86% 109.00 1215 0.00 0 0.00
2015-03-06 3406 4124839 2591 447306031 108.50 109.50 107.00 108.50 0.50 -0.46% 108.00 135 108.50 7 0.00
2015-03-09 3406 6899574 4124 765429352 108.50 113.00 108.00 109.50 1.00 0.92% 109.50 107 110.00 9 0.00
2015-03-10 3406 5097390 3220 532217560 105.00 106.00 103.50 104.00 5.50 -5.02% 104.00 154 104.50 21 0.00
2015-03-11 3406 1935040 1337 202401680 103.00 106.00 102.50 104.50 0.50 0.48% 104.50 15 105.00 61 0.00
2015-03-12 3406 1432000 976 149448500 105.00 105.50 103.50 104.00 0.50 -0.48% 104.00 148 104.50 36 0.00
2015-03-13 3406 892500 638 93118250 105.00 105.50 104.00 104.00 0.00 0% 104.00 51 104.50 36 0.00
2015-03-16 3406 836045 628 86978180 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 66 104.50 16 0.00
2015-03-17 3406 1942757 1337 205370985 105.00 107.50 104.50 104.50 0.00 0% 104.50 67 105.00 19 0.00
2015-03-18 3406 1103247 733 116186435 105.00 106.00 104.50 105.50 1.00 0.96% 105.00 134 105.50 27 0.00
2015-03-19 3406 3327217 2240 359311436 106.50 109.50 106.00 108.00 2.50 2.37% 107.50 47 108.00 120 0.00
2015-03-20 3406 2016202 1349 218031114 109.00 109.50 107.00 107.00 1.00 -0.93% 107.00 218 107.50 5 0.00
2015-03-23 3406 5103480 3071 564840578 107.00 113.00 106.50 109.00 2.00 1.87% 109.00 82 109.50 8 0.00
2015-03-24 3406 2281269 1414 248022052 109.50 111.00 107.00 108.00 1.00 -0.92% 107.50 115 108.00 1 0.00
2015-03-25 3406 2632903 1702 279546862 109.00 109.50 104.50 105.00 3.00 -2.78% 105.00 106 105.50 18 0.00
2015-03-26 3406 1926109 1271 203851054 104.00 107.00 103.50 106.50 1.50 1.43% 106.00 36 106.50 48 0.00
2015-03-27 3406 1650189 1086 175295845 108.00 108.50 105.00 105.50 1.00 -0.94% 105.50 40 106.00 22 0.00
2015-03-30 3406 3674797 2261 378885373 106.00 106.50 100.50 105.50 0.00 0% 105.00 5 105.50 43 0.00
2015-03-31 3406 2304400 1361 246992000 106.00 108.50 106.00 107.50 2.00 1.9% 107.00 84 107.50 11 0.00
2015-04-01 3406 2808416 1228 301279512 108.00 108.00 105.50 107.50 0.00 0% 107.50 23 108.00 240 0.00
2015-04-02 3406 1270691 879 133795708 108.50 108.50 103.50 104.00 3.50 -3.26% 104.00 83 104.50 28 0.00
2015-04-07 3406 522323 409 54232415 104.50 105.00 103.00 103.50 0.50 -0.48% 103.50 21 104.00 2 0.00
2015-04-08 3406 498676 376 51708304 103.50 104.50 102.50 104.00 0.50 0.48% 104.00 28 104.50 49 0.00
2015-04-09 3406 6167488 4287 610364752 103.00 103.00 96.80 96.80 7.20 -6.92% 0.00 0 96.80 162 0.00
2015-04-10 3406 2571867 1772 246363932 97.10 97.10 93.50 95.70 1.10 -1.14% 95.70 7 96.00 1 0.00
2015-04-13 3406 5079578 3748 472434062 95.70 97.50 90.80 92.40 3.30 -3.45% 92.40 11 92.50 13 0.00
2015-04-14 3406 2640065 2007 244868577 92.00 93.50 91.60 92.70 0.30 0.32% 92.70 49 92.80 6 0.00
2015-04-15 3406 3334524 2242 305708267 92.40 93.50 90.50 92.00 0.70 -0.76% 92.00 22 92.10 6 0.00
2015-04-16 3406 2127400 1516 193819459 91.90 91.90 90.60 90.90 1.10 -1.2% 90.90 5 91.00 96 0.00
2015-04-17 3406 4351670 3028 382728930 90.60 90.60 86.30 87.90 3.00 -3.3% 87.80 21 87.90 20 0.00
2015-04-20 3406 2383365 1641 205400855 87.10 87.70 85.00 85.70 2.20 -2.5% 85.60 23 85.70 68 0.00
2015-04-21 3406 2200504 1705 191717748 86.50 88.40 86.20 87.10 1.40 1.63% 87.00 51 87.10 48 0.00
2015-04-22 3406 2001010 1502 171806180 87.10 87.70 84.50 86.60 0.50 -0.57% 86.50 19 86.60 2 0.00
2015-04-23 3406 2676485 2065 239730650 87.00 91.00 86.70 90.00 3.40 3.93% 89.90 1 90.00 16 0.00
2015-04-24 3406 2341178 1686 207702805 90.00 90.50 87.60 88.70 1.30 -1.44% 88.70 6 88.80 39 0.00
2015-04-27 3406 2146267 1491 192478716 88.70 91.00 88.20 89.10 0.40 0.45% 89.10 21 89.20 9 0.00
2015-04-28 3406 1160060 835 103350152 89.00 90.20 88.50 88.50 0.60 -0.67% 88.50 23 88.60 1 0.00
2015-04-29 3406 2353150 1620 203286740 88.10 88.90 85.30 86.00 2.50 -2.82% 86.00 56 86.30 2 0.00
2015-04-30 3406 1796310 1297 155335900 85.60 88.00 84.90 87.80 1.80 2.09% 87.70 1 87.90 12 0.00
2015-05-04 3406 760532 569 66454216 87.80 88.30 86.70 87.20 0.60 -0.68% 87.20 28 87.30 5 0.00
2015-05-05 3406 914682 705 80149374 87.00 88.60 86.80 87.30 0.10 0.11% 87.30 18 87.50 8 0.00
2015-05-06 3406 1263024 953 111419166 87.00 89.20 86.80 87.80 0.50 0.57% 87.80 11 88.00 5 0.00
2015-05-07 3406 719000 447 62919100 87.80 87.90 87.00 87.90 0.10 0.11% 87.90 3 88.00 18 0.00
2015-05-08 3406 4510670 2892 375460643 88.00 88.80 81.80 81.80 6.10 -6.94% 81.80 1 81.90 8 0.00
2015-05-11 3406 2790526 1757 225299919 82.20 82.80 78.50 80.80 1.00 -1.22% 80.60 22 80.80 6 0.00
2015-05-12 3406 2108750 1595 171297400 80.10 84.00 78.50 83.40 2.60 3.22% 83.40 4 83.50 4 0.00
2015-05-13 3406 1327025 942 110689307 83.40 84.50 82.20 82.90 0.50 -0.6% 82.90 1 83.00 7 0.00
2015-05-14 3406 1166131 813 95901299 82.60 83.30 81.50 81.90 1.00 -1.21% 81.90 5 82.00 2 0.00
2015-05-15 3406 2755446 1851 219619672 77.00 81.90 77.00 81.90 0.00 0% 81.80 1 81.90 16 0.00
2015-05-18 3406 1875533 1407 154946278 81.90 84.00 80.60 82.70 0.80 0.98% 82.70 3 82.80 28 0.00
2015-05-19 3406 1342300 951 110502719 83.00 83.40 81.40 82.80 0.10 0.12% 82.70 3 82.80 6 0.00
2015-05-20 3406 3407250 2392 289780000 82.50 86.40 82.50 85.60 2.80 3.38% 85.60 44 85.70 4 0.00
2015-05-21 3406 1116729 804 94717517 84.90 85.50 84.10 84.30 1.30 -1.52% 84.30 2 84.40 4 0.00
2015-05-22 3406 1237569 891 105051904 84.30 85.90 84.00 84.10 0.20 -0.24% 84.10 17 84.30 19 0.00
2015-05-25 3406 758467 492 63708828 84.20 84.70 83.40 83.80 0.30 -0.36% 83.80 42 84.00 1 0.00
2015-05-26 3406 3159272 2031 271909592 84.00 88.00 83.60 86.40 2.60 3.1% 86.40 6 86.50 4 0.00
2015-05-27 3406 1108322 772 95005256 86.30 86.80 85.00 85.10 1.30 -1.5% 85.10 3 85.20 1 0.00
2015-05-28 3406 1240858 853 105750414 85.50 86.20 84.50 84.60 0.50 -0.59% 84.60 78 84.70 1 0.00
2015-05-29 3406 1091115 785 92991502 84.80 86.50 84.40 84.40 0.20 -0.24% 84.40 23 84.50 2 0.00
2015-06-01 3406 2540358 1843 203786118 84.40 84.40 79.10 79.30 5.10 -6.04% 79.30 62 79.50 19 0.00
2015-06-02 3406 1326170 965 105950234 78.20 80.70 78.10 79.90 0.60 0.76% 79.90 26 80.00 6 0.00
2015-06-03 3406 4762929 3235 354303529 79.90 80.80 72.00 72.00 7.90 -9.89% 0.00 0 72.00 1021 0.00
2015-06-04 3406 3377496 2008 242588812 70.10 73.40 70.10 71.50 0.50 -0.69% 71.50 103 71.60 2 0.00
2015-06-05 3406 4455424 3037 304275399 72.40 72.40 66.50 67.10 4.40 -6.15% 67.10 38 67.40 3 0.00
2015-06-08 3406 6340040 3833 390124028 66.10 66.10 60.40 61.50 5.60 -8.35% 61.40 14 61.50 30 0.00
2015-06-09 3406 4255821 2914 265824102 60.50 65.50 60.30 61.20 0.30 -0.49% 61.20 24 61.40 16 0.00
2015-06-10 3406 1863200 1400 116977139 62.50 63.70 62.00 62.40 1.20 1.96% 62.40 11 62.50 17 0.00
2015-06-11 3406 3331289 2390 201897572 62.50 63.60 58.70 61.00 1.40 -2.24% 61.00 30 61.30 10 0.00
2015-06-12 3406 1754620 1171 106816075 60.00 61.90 59.40 61.90 0.90 1.48% 61.80 1 61.90 7 0.00
2015-06-15 3406 3054403 2124 198168073 62.00 66.50 62.00 64.70 2.80 4.52% 64.70 66 64.80 13 0.00
2015-06-16 3406 1568100 1095 99545870 64.70 64.70 62.60 63.50 1.20 -1.85% 63.40 1 63.50 18 0.00
2015-06-17 3406 1296550 984 83056363 63.60 64.60 63.10 64.30 0.80 1.26% 64.20 4 64.30 3 0.00
2015-06-18 3406 2463454 1582 165171280 65.00 68.40 65.00 66.70 2.40 3.73% 66.70 17 66.80 1 0.00
2015-06-22 3406 1804390 1160 123323986 68.80 69.70 67.40 67.40 0.70 1.05% 67.40 4 67.50 2 0.00
2015-06-23 3406 1729200 1230 114930418 67.50 68.00 65.60 67.20 0.20 -0.3% 66.90 1 67.20 5 0.00
2015-06-24 3406 1446010 1017 97738672 67.20 69.00 66.50 66.50 0.70 -1.04% 66.50 7 66.60 2 0.00
2015-06-25 3406 1886267 1265 126624235 66.60 68.00 66.00 66.80 0.30 0.45% 66.80 12 66.90 1 0.00
2015-06-26 3406 1708500 1140 115492449 66.80 68.40 66.30 67.80 1.00 1.5% 67.80 22 67.90 2 0.00
2015-06-29 3406 1368350 959 89976730 66.50 67.60 64.50 65.00 2.80 -4.13% 65.00 24 65.10 1 0.00
2015-06-30 3406 1063519 785 70073408 65.00 66.90 64.60 66.50 1.50 2.31% 66.40 1 66.50 8 0.00
2015-07-01 3406 3723153 2457 259564003 67.00 72.40 66.30 71.30 4.80 7.22% 71.30 10 71.40 11 0.00
2015-07-02 3406 2710150 1796 195910820 72.00 73.50 70.60 70.70 0.60 -0.84% 70.70 46 70.80 2 0.00
2015-07-03 3406 1537050 948 107522435 71.00 71.10 69.30 69.70 1.00 -1.41% 69.70 15 69.90 3 0.00
2015-07-06 3406 1507055 1050 106036973 69.50 71.90 69.00 69.00 0.70 -1% 69.00 56 69.10 1 0.00
2015-07-07 3406 1379200 993 94003120 69.20 70.10 66.60 67.50 1.50 -2.17% 67.50 24 67.70 1 0.00
2015-07-08 3406 3999182 2839 281444640 71.00 72.20 68.30 69.00 1.50 2.22% 69.00 21 69.20 3 0.00
2015-07-09 3406 2279746 1511 153259526 68.10 68.90 65.10 68.40 0.60 -0.87% 68.20 5 68.40 20 0.00
2015-07-13 3406 1942210 1420 138431673 71.70 72.00 70.20 70.90 2.50 3.65% 70.90 33 71.10 1 0.00
2015-07-14 3406 2017125 1329 144468011 71.50 72.50 70.80 70.80 0.10 -0.14% 70.80 6 70.90 3 0.00
2015-07-15 3406 1729824 1215 120282118 71.40 71.50 68.50 69.20 1.60 -2.26% 69.20 9 69.30 1 0.00
2015-07-16 3406 3901546 2642 287352240 72.00 75.60 71.50 72.90 3.70 5.35% 72.90 32 73.00 5 0.00
2015-07-17 3406 2170299 1505 159667593 73.50 74.50 72.40 73.00 0.10 0.14% 73.00 7 73.10 74 0.00
2015-07-20 3406 1458342 1102 105294526 73.80 74.30 71.00 71.00 2.00 -2.74% 71.00 24 71.20 1 0.00
2015-07-21 3406 772400 604 54610918 71.00 71.50 70.20 70.50 0.50 -0.7% 70.50 17 70.60 2 0.00
2015-07-22 3406 1665200 1257 113733079 69.60 69.80 67.30 67.60 2.90 -4.11% 67.60 34 67.70 2 0.00
2015-07-23 3406 2221614 1380 146308516 67.00 67.50 64.00 65.50 2.10 -3.11% 65.50 29 65.90 20 0.00
2015-07-24 3406 890310 640 58677260 65.20 66.60 64.90 65.80 0.30 0.46% 65.80 33 65.90 5 0.00
2015-07-27 3406 1942125 1201 120956362 64.60 65.80 60.40 60.50 5.30 -8.05% 60.50 27 60.70 4 0.00
2015-07-28 3406 1402861 965 86282855 60.30 63.20 59.00 62.90 2.40 3.97% 62.90 1 63.00 10 0.00
2015-07-29 3406 807000 627 50376900 63.40 64.10 61.40 62.00 0.90 -1.43% 62.00 12 62.30 3 0.00
2015-07-30 3406 869020 644 55035870 63.00 64.30 62.00 62.70 0.70 1.13% 62.60 34 62.80 5 0.00
2015-07-31 3406 1974300 1242 120309910 62.50 63.00 59.70 61.10 1.60 -2.55% 61.10 8 61.20 4 0.00
2015-08-03 3406 950092 712 57281254 61.00 61.00 59.80 60.80 0.30 -0.49% 60.60 3 60.80 6 0.00
2015-08-04 3406 1611341 1128 94603908 61.00 61.80 57.00 57.20 3.60 -5.92% 57.20 24 57.70 6 0.00
2015-08-05 3406 747600 549 43706200 57.50 59.30 57.50 58.70 1.50 2.62% 58.60 15 58.80 9 0.00
2015-08-06 3406 844044 636 48711452 58.80 59.40 57.10 57.10 1.60 -2.73% 57.10 58 57.20 1 0.00
2015-08-07 3406 1226200 881 68970779 56.00 57.90 54.50 57.80 0.70 1.23% 57.80 3 57.90 6 0.00
2015-08-10 3406 1145490 836 67325842 57.60 60.90 56.30 59.70 1.90 3.29% 59.70 7 59.80 2 0.00
2015-08-11 3406 1283839 848 76369881 60.70 60.90 57.60 57.60 2.10 -3.52% 57.60 5 57.80 1 0.00
2015-08-12 3406 757240 595 43336040 56.90 58.80 56.20 58.20 0.60 1.04% 58.10 1 58.20 1 0.00
2015-08-13 3406 500036 392 28971798 58.80 59.00 57.00 57.80 0.40 -0.69% 57.80 16 58.00 1 0.00
2015-08-14 3406 1592926 1112 87430932 53.20 56.80 53.20 55.00 2.80 -4.84% 55.00 8 55.10 2 0.00
2015-08-17 3406 736666 506 40249862 54.10 55.50 53.60 54.70 0.30 -0.55% 54.70 6 54.80 2 0.00
2015-08-18 3406 655633 497 35444655 54.70 55.30 53.50 53.60 1.10 -2.01% 53.60 35 53.80 1 0.00
2015-08-19 3406 1965394 1402 100489113 53.40 53.60 49.00 50.70 2.90 -5.41% 50.70 29 50.80 1 0.00
2015-08-20 3406 845330 625 43054530 50.00 52.20 49.50 50.50 0.20 -0.39% 50.50 13 50.60 1 0.00
2015-08-21 3406 1893331 1353 88854939 49.50 49.90 45.45 45.45 5.05 -10% 0.00 0 45.45 87 0.00
2015-08-24 3406 1764550 1008 73220769 42.60 44.00 40.95 40.95 4.50 -9.9% 0.00 0 40.95 48 0.00
2015-08-25 3406 1302474 910 53508982 38.50 42.70 38.50 42.00 1.05 2.56% 42.00 3 42.05 5 0.00
2015-08-26 3406 1003711 686 42332073 41.90 43.10 41.00 43.10 1.10 2.62% 43.00 2 43.20 7 0.00
2015-08-27 3406 1054997 779 46502517 43.90 45.50 43.40 43.55 0.45 1.04% 43.55 6 43.70 3 0.00
2015-08-28 3406 923855 668 41328482 44.20 45.50 44.00 44.80 1.25 2.87% 44.75 1 44.80 4 0.00
2015-08-31 3406 536720 385 24106420 44.80 45.35 44.05 45.35 0.55 1.23% 45.35 1 45.40 5 0.00
2015-09-01 3406 666952 495 30629084 45.35 46.30 44.50 46.10 0.75 1.65% 46.10 4 46.15 8 0.00
2015-09-02 3406 488823 368 22532981 45.50 46.70 45.10 46.45 0.35 0.76% 46.40 4 46.45 1 0.00
2015-09-03 3406 1313157 914 65425507 47.00 51.00 46.60 51.00 4.55 9.8% 51.00 176 0.00 0 0.00
2015-09-04 3406 2036874 1462 107321547 51.80 54.20 51.50 51.50 0.50 0.98% 51.50 13 51.70 2 0.00
2015-09-07 3406 720350 542 36770390 51.50 52.40 49.90 51.40 0.10 -0.19% 51.40 13 51.50 41 0.00
2015-09-08 3406 1379700 1052 74372828 51.80 55.90 51.80 54.30 2.90 5.64% 54.30 3 54.40 1 0.00
2015-09-09 3406 1408254 975 75859284 53.60 55.00 53.20 53.50 0.80 -1.47% 53.50 7 53.60 18 0.00
2015-09-10 3406 936380 706 50398596 53.20 54.90 52.00 54.00 0.50 0.93% 54.00 94 54.10 3 0.00
2015-09-11 3406 2114454 1532 120047030 54.70 58.80 53.70 57.30 3.30 6.11% 57.20 2 57.30 4 0.00
2015-09-14 3406 793101 576 45156557 58.50 58.50 55.80 57.30 0.00 0% 57.20 10 57.30 82 0.00
2015-09-15 3406 546251 438 30962830 57.20 57.60 56.00 56.00 1.30 -2.27% 56.00 44 56.30 10 0.00
2015-09-16 3406 1417632 974 81328527 56.50 58.70 56.00 58.00 2.00 3.57% 58.00 7 58.10 14 0.00
2015-09-17 3406 719339 550 42462463 58.30 59.90 58.30 58.60 0.60 1.03% 58.60 11 58.90 3 0.00
2015-09-18 3406 477770 369 27928690 58.80 59.00 57.20 58.30 0.30 -0.51% 58.30 3 58.40 2 0.00
2015-09-21 3406 432013 315 24662047 57.20 57.70 56.50 57.60 0.70 -1.2% 57.20 1 57.60 26 0.00
2015-09-22 3406 623085 526 36629230 58.00 60.00 58.00 58.00 0.40 0.69% 58.00 21 58.60 3 0.00
2015-09-23 3406 738271 590 43261135 57.10 59.80 57.10 58.00 0.00 0% 58.00 15 58.40 5 0.00
2015-09-24 3406 720400 536 41335858 58.50 59.40 56.00 56.40 1.60 -2.76% 56.30 11 56.40 6 0.00
2015-09-25 3406 573020 417 32292336 56.60 57.30 55.20 57.00 0.60 1.06% 57.00 1 57.10 1 0.00
2015-09-30 3406 496567 372 27698737 56.90 56.90 55.00 55.80 1.20 -2.11% 55.80 14 56.00 5 0.00
2015-10-01 3406 606175 440 34721875 56.50 58.00 56.50 57.10 1.30 2.33% 57.10 6 57.20 1 0.00
2015-10-02 3406 2420533 1421 148369172 57.70 62.80 57.60 62.80 5.70 9.98% 62.80 3147 0.00 0 0.00
2015-10-05 3406 4133530 2467 273090528 64.40 67.90 64.40 67.50 4.70 7.48% 67.30 16 67.50 16 0.00
2015-10-06 3406 2898889 1972 196320894 70.20 70.20 64.90 65.20 2.30 -3.41% 65.20 26 65.30 1 0.00
2015-10-07 3406 1326497 1006 88138399 65.80 68.00 64.90 67.00 1.80 2.76% 67.00 19 67.10 3 0.00
2015-10-08 3406 2802220 1991 192402324 70.00 70.20 66.10 68.30 1.30 1.94% 68.20 8 68.30 8 0.00
2015-10-12 3406 1342350 1033 90560770 68.50 69.50 66.50 67.70 0.60 -0.88% 67.60 10 67.70 1 0.00
2015-10-13 3406 1498429 1070 102096672 68.30 68.90 67.00 68.00 0.30 0.44% 68.00 14 68.20 1 0.00
2015-10-14 3406 4188300 2772 294591819 68.90 72.20 67.90 67.90 0.10 -0.15% 67.90 26 68.00 12 0.00
2015-10-15 3406 1748260 1249 117947702 67.90 68.80 66.60 67.60 0.30 -0.44% 67.50 3 67.60 22 0.00
2015-10-16 3406 960141 720 64638247 67.80 68.40 66.80 66.90 0.70 -1.04% 66.90 3 67.00 1 0.00
2015-10-19 3406 1568600 1088 106903479 67.20 69.20 67.00 67.50 0.60 0.9% 67.50 17 67.80 1 0.00
2015-10-20 3406 726177 531 48911146 67.70 68.00 67.00 67.50 0.00 0% 67.30 4 67.50 15 0.00
2015-10-21 3406 1976368 1449 133796654 67.10 69.50 65.60 69.10 1.60 2.37% 69.10 1 69.20 14 0.00
2015-10-22 3406 843100 616 57589839 69.10 69.10 67.80 68.00 1.10 -1.59% 68.00 42 68.20 4 0.00
2015-10-23 3406 1660132 1111 114420909 69.50 69.90 67.50 67.50 0.50 -0.74% 67.50 53 67.80 5 0.00
2015-10-26 3406 644410 511 43960237 67.80 69.20 67.70 67.90 0.40 0.59% 67.90 4 68.30 1 0.00
2015-10-27 3406 5108130 3447 368446066 70.50 73.90 70.30 71.50 3.60 5.3% 71.50 67 71.70 10 0.00
2015-10-28 3406 1942370 1378 137886321 72.00 72.70 69.60 70.60 0.90 -1.26% 70.60 2 70.70 2 0.00
2015-10-29 3406 2242450 1584 158984150 72.00 72.30 69.00 69.00 1.60 -2.27% 69.00 3 69.40 1 0.00
2015-10-30 3406 1716300 1230 115601418 69.50 69.50 66.40 67.10 1.90 -2.75% 67.10 4 67.50 1 0.00
2015-11-02 3406 1198002 914 81213035 66.80 69.30 66.50 68.10 1.00 1.49% 68.10 9 68.20 5 0.00
2015-11-03 3406 1070560 809 73784048 68.60 69.90 68.30 68.40 0.30 0.44% 68.40 8 68.50 3 0.00
2015-11-04 3406 3313566 2264 236849770 71.50 72.30 70.70 70.70 2.30 3.36% 70.70 45 70.90 3 0.00
2015-11-05 3406 2828554 1849 204515318 70.10 73.70 70.10 72.50 1.80 2.55% 72.50 31 72.60 12 0.00
2015-11-06 3406 1440110 1032 102954764 72.50 73.00 70.50 70.60 1.90 -2.62% 70.60 42 70.70 1 0.00
2015-11-09 3406 1353311 995 93966283 70.70 71.80 68.20 68.40 2.20 -3.12% 68.40 13 68.60 18 0.00
2015-11-10 3406 1252300 909 85580150 68.00 69.40 67.60 68.20 0.20 -0.29% 68.10 3 68.20 1 0.00
2015-11-11 3406 1315261 918 88315038 68.20 69.00 66.50 66.70 1.50 -2.2% 66.70 8 67.00 4 0.00
2015-11-12 3406 1344499 1041 87301535 66.00 67.30 63.00 64.50 2.20 -3.3% 64.50 18 64.60 3 0.00
2015-11-13 3406 1347102 997 89793672 65.30 68.00 64.60 66.30 1.80 2.79% 66.30 12 66.40 2 0.00
2015-11-16 3406 1200000 939 81152000 66.00 68.30 65.80 68.00 1.70 2.56% 68.00 10 68.10 3 0.00
2015-11-17 3406 837401 642 57379866 68.70 69.10 68.00 68.50 0.50 0.74% 68.40 6 68.50 12 0.00
2015-11-18 3406 3507800 2142 249419936 68.50 72.90 67.30 71.50 3.00 4.38% 71.50 16 71.60 1 0.00
2015-11-19 3406 1678389 1086 119650912 72.60 72.70 70.30 70.90 0.60 -0.84% 70.90 11 71.00 3 0.00
2015-11-20 3406 1554100 1077 111556410 71.10 72.50 70.70 72.00 1.10 1.55% 71.90 1 72.00 43 0.00
2015-11-23 3406 799100 554 56912539 72.50 72.50 70.70 71.00 1.00 -1.39% 71.00 5 71.40 8 0.00
2015-11-24 3406 535178 432 32615168 60.40 62.30 59.80 69.20 0.10 -2.54% 60.50 1 60.60 9 0.00
2015-11-25 3406 1331466 890 90754239 69.70 70.00 67.00 67.90 1.30 -1.88% 67.90 1 68.00 1 0.00
2015-11-26 3406 745389 559 51134428 67.50 69.50 67.50 68.60 0.70 1.03% 68.60 9 68.70 2 0.00
2015-11-27 3406 1315672 967 92477604 69.20 71.30 69.00 70.10 1.50 2.19% 70.10 1 70.20 1 0.00
2015-11-30 3406 756870 594 51907620 69.90 69.90 68.00 68.30 1.80 -2.57% 68.30 43 68.50 4 0.00
2015-12-01 3406 848872 606 59132816 68.80 70.30 68.60 69.70 1.40 2.05% 69.70 10 69.90 2 0.00
2015-12-02 3406 615116 435 42761367 70.00 70.60 68.70 68.70 1.00 -1.43% 68.70 2 68.80 1 0.00
2015-12-03 3406 509020 379 35090070 68.80 69.80 68.50 68.50 0.20 -0.29% 68.50 12 68.60 5 0.00
2015-12-04 3406 930791 589 63133192 68.00 68.40 67.50 67.80 0.70 -1.02% 67.80 7 67.90 90 0.00
2015-12-07 3406 875825 603 59304456 68.10 68.70 67.20 67.50 0.30 -0.44% 67.50 17 67.60 1 0.00
2015-12-08 3406 800819 598 54569282 67.50 69.20 67.50 67.50 0.00 0% 67.50 37 67.70 4 0.00
2015-12-09 3406 1069110 727 70931960 67.50 68.00 65.30 65.60 1.90 -2.81% 65.50 26 65.60 2 0.00
2015-12-10 3406 1062150 777 68492850 64.80 65.50 62.50 65.00 0.60 -0.91% 65.00 7 65.30 1 0.00
2015-12-11 3406 987284 723 62288235 65.50 65.50 61.30 61.40 3.60 -5.54% 61.40 1 61.50 2 0.00
2015-12-14 3406 1367122 905 79982337 57.50 60.00 57.50 58.00 3.40 -5.54% 58.00 43 58.20 3 0.00
2015-12-15 3406 1040160 765 60785980 58.60 59.70 57.60 58.00 0.00 0% 58.00 49 58.20 3 0.00
2015-12-16 3406 1342300 971 78582909 58.20 59.80 57.00 59.00 1.00 1.72% 59.00 57 59.50 22 0.00
2015-12-17 3406 1296251 831 78786409 59.50 62.40 58.60 60.60 1.60 2.71% 60.60 8 60.70 3 0.00
2015-12-18 3406 535178 432 32615168 60.40 62.30 59.80 60.50 0.10 -0.17% 60.50 1 60.60 9 0.00
2015-12-21 3406 729178 565 44238311 59.10 61.80 59.10 61.60 1.10 1.82% 61.50 1 61.60 17 0.00
2015-12-22 3406 624220 485 38667963 61.70 62.80 61.30 61.30 0.30 -0.49% 61.30 7 61.40 2 0.00
2015-12-23 3406 617200 433 38016220 61.50 62.50 61.00 61.10 0.20 -0.33% 61.10 3 61.30 27 0.00
2015-12-24 3406 328161 262 20087521 61.90 62.00 60.80 60.80 0.30 -0.49% 60.80 17 61.00 1 0.00
2015-12-25 3406 268084 209 16316230 60.80 61.40 60.50 61.10 0.30 0.49% 61.10 1 61.20 7 0.00
2015-12-28 3406 353189 252 21557929 61.00 61.80 60.70 60.70 0.40 -0.65% 60.70 2 60.90 1 0.00
2015-12-29 3406 613000 442 36442900 60.30 60.70 59.00 59.00 1.70 -2.8% 59.00 48 59.20 1 0.00
2015-12-30 3406 414822 309 24573388 58.50 59.80 58.50 59.70 0.70 1.19% 59.30 2 59.70 5 0.00
2015-12-31 3406 363089 266 21614422 59.70 60.00 59.00 59.30 0.40 -0.67% 59.30 4 59.50 2 0.00