光寶科(2301)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　　　30.55
0
0%		31.60
1.05
3.44%		31.55
-0.05
-0.16%		31.60
0.05
0.16%		31.00
-0.6
-1.9%		 　29.75
-1.25
-4.03%		30.20
0.45
1.51%		31.00
0.8
2.65%		30.55
-0.45
-1.45%		30.70
0.15
0.49%		 　30.85
0.15
0.49%		31.20
0.35
1.13%		31.15
-0.05
-0.16%		30.85
-0.3
-0.96%		31.40
0.55
1.78%		 　32.50
1.1
3.5%		31.50
-1
-3.08%		32.35
0.85
2.7%		34.25
1.9
5.87%		35.15
0.9
2.63%		34.90
-0.25
-0.71%		 31.8
2 月　37.30
2.4
6.88%		36.55
-0.75
-2.01%		 　　　　　　　　　　35.05
-1.5
-4.1%		37.20
2.15
6.13%		37.65
0.45
1.21%		37.30
-0.35
-0.93%		37.50
0.2
0.54%		 　36.85
-0.65
-1.73%		37.50
0.65
1.76%		37.75
0.25
0.67%		37.35
-0.4
-1.06%		38.35
1
2.68%		 37.29
3 月38.05
-0.3
-0.78%		37.30
-0.75
-1.97%		37.60
0.3
0.8%		36.30
-1.3
-3.46%		 　36.55
0.25
0.69%		37.00
0.45
1.23%		36.90
-0.1
-0.27%		36.55
-0.35
-0.95%		36.80
0.25
0.68%		 　36.20
-0.6
-1.63%		36.30
0.1
0.28%		37.10
0.8
2.2%		37.65
0.55
1.48%		37.65
0
0%		 　38.25
0.6
1.59%		38.05
-0.2
-0.52%		38.20
0.15
0.39%		38.35
0.15
0.39%		37.50
-0.85
-2.22%		 　37.90
0.4
1.07%		38.10
0.2
0.53%		39.30
1.2
3.15%		39.30
0
0%		37.47
4 月38.60
-0.7
-1.78%		 　　　40.00
1.4
3.63%		39.65
-0.35
-0.88%		39.25
-0.4
-1.01%		 　39.45
0.2
0.51%		39.20
-0.25
-0.63%		39.35
0.15
0.38%		40.10
0.75
1.91%		39.80
-0.3
-0.75%		 　40.15
0.35
0.88%		40.40
0.25
0.62%		39.90
-0.5
-1.24%		39.70
-0.2
-0.5%		40.20
0.5
1.26%		 　40.00
-0.2
-0.5%		39.80
-0.2
-0.5%		38.55
-1.25
-3.14%		39.30
0.75
1.95%		39.30
0
0%		 39.49
5 月　　37.50
-1.8
-4.58%		38.40
0.9
2.4%		37.55
-0.85
-2.21%		36.80
-0.75
-2%		 　37.55
0.75
2.04%		38.30
0.75
2%		37.90
-0.4
-1.04%		37.45
-0.45
-1.19%		38.55
1.1
2.94%		 　39.05
0.5
1.3%		39.85
0.8
2.05%		40.80
0.95
2.38%		40.85
0.05
0.12%		40.95
0.1
0.24%		 　40.80
-0.15
-0.37%		42.40
1.6
3.92%		42.30
-0.1
-0.24%		42.50
0.2
0.47%		42.00
-0.5
-1.18%		 　42.05
0.05
0.12%		42.00
-0.05
-0.12%		39.8
6 月42.55
0.55
1.31%		42.85
0.3
0.71%		42.60
-0.25
-0.58%		41.75
-0.85
-2%		 42.05
0.3
0.72%		44.60
2.55
6.06%		43.45
-1.15
-2.58%		 　　　43.20
-0.25
-0.58%		43.25
0.05
0.12%		43.80
0.55
1.27%		43.45
-0.35
-0.8%		44.00
0.55
1.27%		 　44.00
0
0%		46.20
2.2
5%		45.50
-0.7
-1.52%		45.00
-0.5
-1.1%		44.20
-0.8
-1.78%		 　44.45
0.25
0.57%		44.10
-0.35
-0.79%		44.20
0.1
0.23%		44.10
-0.1
-0.23%		 43.78
7 月45.35
1.25
2.83%		 　46.80
1.45
3.2%		 45.20
-1.6
-3.42%		46.80
1.6
3.54%		 　　48.60
1.8
3.85%		49.80
1.2
2.47%		49.85
0.05
0.1%		49.10
-0.75
-1.5%		48.90
-0.2
-0.41%		 　49.45
0.55
1.12%		48.90
-0.55
-1.11%		48.00
-0.9
-1.84%		48.60
0.6
1.25%		48.15
-0.45
-0.93%		 　48.10
-0.05
-0.1%		49.75
1.65
3.43%		48.70
-1.05
-2.11%		48.00
-0.7
-1.44%		47.80
-0.2
-0.42%		 48.16
8 月49.05
1.25
2.62%		48.30
-0.75
-1.53%		48.20
-0.1
-0.21%		48.75
0.55
1.14%		49.00
0.25
0.51%		 　49.40
0.4
0.82%		50.40
1
2.02%		50.00
-0.4
-0.79%		50.30
0.3
0.6%		48.75
-1.55
-3.08%		 　49.25
0.5
1.03%		49.25
0
0%		49.50
0.25
0.51%		49.50
0
0%		48.70
-0.8
-1.62%		 　48.10
-0.6
-1.23%		48.10
0
0%		45.70
-2.4
-4.99%		46.95
1.25
2.74%		47.40
0.45
0.96%		 　46.95
-0.45
-0.95%		47.75
0.8
1.7%		48.00
0.25
0.52%		48.56
9 月47.70
-0.3
-0.63%		47.60
-0.1
-0.21%		 　47.55
-0.05
-0.11%		48.55
1
2.1%		48.65
0.1
0.21%		49.35
0.7
1.44%		49.30
-0.05
-0.1%		48.70
-0.6
-1.22%		 47.10
-1.6
-3.29%		47.30
0.2
0.42%		45.70
-1.6
-3.38%		 　　　46.70
1
2.19%		46.75
0.05
0.11%		46.95
0.2
0.43%		46.90
-0.05
-0.11%		46.75
-0.15
-0.32%		 　46.55
-0.2
-0.43%		 　47.40
0.85
1.83%		45.10
-2.3
-4.85%		 47.26
10 月　　45.60
0.5
1.11%		45.80
0.2
0.44%		45.90
0.1
0.22%		45.30
-0.6
-1.31%		45.65
0.35
0.77%		 　　45.70
0.05
0.11%		45.45
-0.25
-0.55%		45.40
-0.05
-0.11%		44.45
-0.95
-2.09%		 　44.00
-0.45
-1.01%		44.95
0.95
2.16%		45.95
1
2.22%		45.45
-0.5
-1.09%		45.30
-0.15
-0.33%		 　45.85
0.55
1.21%		46.60
0.75
1.64%		45.95
-0.65
-1.39%		45.55
-0.4
-0.87%		45.85
0.3
0.66%		 45.30
-0.55
-1.2%		45.45
11 月45.05
-0.25
-0.55%		44.60
-0.45
-1%		44.05
-0.55
-1.23%		44.00
-0.05
-0.11%		 　44.00
0
0%		45.35
1.35
3.07%		43.40
-1.95
-4.3%		45.05
1.65
3.8%		42.10
-2.95
-6.55%		 　46.25
4.15
9.86%		46.75
0.5
1.08%		46.55
-0.2
-0.43%		47.05
0.5
1.07%		48.95
1.9
4.04%		 　47.90
-1.05
-2.15%		49.65
1.75
3.65%		49.25
-0.4
-0.81%		50.00
0.75
1.52%		49.10
-0.9
-1.8%		 　49.30
0.2
0.41%		49.30
0
0%		50.30
1
2.03%		 46.87
12 月50.00
-0.3
-0.6%		49.30
-0.7
-1.4%		 　49.30
0
0%		50.20
0.9
1.83%		50.00
-0.2
-0.4%		50.50
0.5
1%		50.00
-0.5
-0.99%		 　50.00
0
0%		50.00
0
0%		50.00
0
0%		50.50
0.5
1%		49.20
-1.3
-2.57%		 　48.70
-0.5
-1.02%		49.20
0.5
1.03%		48.45
-0.75
-1.52%		48.40
-0.05
-0.1%		47.50
-0.9
-1.86%		 　47.70
0.2
0.42%		47.45
-0.25
-0.52%		48.00
0.55
1.16%		47.60
-0.4
-0.83%		48.60
1
2.1%		　49.09

說明:最高漲幅:9.86%最低跌幅:-6.55% 最高價:50.50最低價:29.75平均價:43.1,灰色底表示週末,漲148天(109.1)元,跌137天(-84.05)元,平盤18天
10%=2,7%=2,6%=3,5%=1,4%=11,3%=17,2%=29,1%=55,0%=46,-0%=1,-1%=5,-2%=5,-3%=11,-4%=25,-5%=27,-6%=63,

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
2016-01-04 2301 5817880 2843 179979537 31.85 32.00 30.55 30.55 1.30 0% 30.55 333 30.60 4 11.44
2016-01-05 2301 4972281 2505 156216792 30.55 31.90 30.55 31.60 1.05 3.44% 31.55 25 31.60 113 11.84
2016-01-06 2301 8412682 2793 263641597 31.60 31.65 30.90 31.55 0.05 -0.16% 31.50 214 31.55 89 11.82
2016-01-07 2301 7612247 3691 240925858 31.55 32.05 31.30 31.60 0.05 0.16% 31.60 30 31.65 73 11.84
2016-01-08 2301 7589847 2820 237124011 31.10 31.65 31.00 31.00 0.60 -1.9% 31.00 172 31.10 89 11.61
2016-01-11 2301 9802984 4340 294507520 30.80 30.85 29.70 29.75 1.25 -4.03% 29.75 623 29.80 15 11.14
2016-01-12 2301 4377801 2293 132523092 30.00 30.55 29.95 30.20 0.45 1.51% 30.20 34 30.25 8 11.31
2016-01-13 2301 5039212 2075 155414272 30.50 31.00 30.30 31.00 0.80 2.65% 30.85 2 31.00 403 11.61
2016-01-14 2301 3463920 1751 105746148 30.25 30.85 30.00 30.55 0.45 -1.45% 30.50 1096 30.55 168 11.44
2016-01-15 2301 4699195 2261 144398663 30.55 30.90 30.45 30.70 0.15 0.49% 30.70 52 30.75 35 11.50
2016-01-18 2301 3526613 1849 108497180 30.50 31.15 30.25 30.85 0.15 0.49% 30.85 368 31.00 138 11.55
2016-01-19 2301 2778051 1647 85919878 31.05 31.20 30.70 31.20 0.35 1.13% 31.10 74 31.20 91 11.69
2016-01-20 2301 4715894 2251 145531091 31.00 31.15 30.65 31.15 0.05 -0.16% 31.00 257 31.15 141 11.67
2016-01-21 2301 3213087 1514 99451531 31.20 31.20 30.80 30.85 0.30 -0.96% 30.85 218 31.00 1 11.55
2016-01-22 2301 2433432 1299 75918654 31.15 31.45 31.00 31.40 0.55 1.78% 31.35 47 31.40 42 11.76
2016-01-25 2301 4681608 2352 150907185 31.45 32.50 31.40 32.50 1.10 3.5% 32.40 18 32.50 38 12.17
2016-01-26 2301 4387927 2298 138614446 32.10 32.30 31.25 31.50 1.00 -3.08% 31.50 362 31.55 25 11.80
2016-01-27 2301 6338474 3315 204293353 31.55 32.65 31.55 32.35 0.85 2.7% 32.35 60 32.40 1 12.12
2016-01-28 2301 11310162 4403 381736145 32.20 34.25 32.20 34.25 1.90 5.87% 34.20 100 34.25 28 12.83
2016-01-29 2301 9071509 3776 314492563 33.90 35.15 33.55 35.15 0.90 2.63% 35.10 1 35.15 237 13.16
2016-01-30 2301 1591628 714 55512445 35.15 35.15 34.70 34.90 0.25 -0.71% 34.85 14 34.90 3 13.07
2016-02-02 2301 11517059 5064 422062437 35.45 37.30 35.35 37.30 1.75 6.88% 37.15 22 37.30 32 13.97
2016-02-03 2301 7454750 3543 272326781 36.30 37.00 36.00 36.55 0.75 -2.01% 36.55 318 36.65 15 13.69
2016-02-15 2301 7706095 3980 275259238 35.80 36.80 34.75 35.05 1.50 -4.1% 35.05 28 35.10 62 13.13
2016-02-16 2301 7941848 3109 290135030 35.25 37.20 35.25 37.20 2.15 6.13% 37.10 1 37.20 112 13.93
2016-02-17 2301 9665461 4553 363705481 37.20 38.30 36.60 37.65 0.45 1.21% 37.65 292 37.70 162 14.10
2016-02-18 2301 4769201 2529 178074738 37.65 37.80 36.90 37.30 0.35 -0.93% 37.15 80 37.30 82 13.97
2016-02-19 2301 3118497 1983 116532520 36.95 37.50 36.90 37.50 0.20 0.54% 37.45 10 37.50 1834 14.04
2016-02-22 2301 3746552 1569 139377618 37.50 37.80 36.80 36.85 0.65 -1.73% 36.85 31 36.95 24 13.80
2016-02-23 2301 6499488 2463 243812946 37.40 38.05 37.05 37.50 0.65 1.76% 37.50 194 37.60 1 14.04
2016-02-24 2301 4662147 2254 176360200 37.90 38.00 37.60 37.75 0.25 0.67% 37.70 12 37.75 21 14.14
2016-02-25 2301 3669391 2151 138170895 38.00 38.10 37.20 37.35 0.40 -1.06% 37.35 38 37.40 1 13.99
2016-02-26 2301 7617115 2605 290448535 37.70 38.35 37.60 38.35 1.00 2.68% 38.35 51 38.40 250 14.36
2016-03-01 2301 6124258 3233 232206444 37.60 38.15 37.60 38.05 0.30 -0.78% 38.00 100 38.05 14 14.25
2016-03-02 2301 5919633 2861 222762637 38.10 38.10 37.30 37.30 0.75 -1.97% 37.30 66 37.40 6 13.97
2016-03-03 2301 6799670 2806 255016302 37.55 37.85 37.05 37.60 0.30 0.8% 37.55 30 37.60 1627 14.08
2016-03-04 2301 9473571 4895 348195320 37.60 37.65 36.25 36.30 1.30 -3.46% 36.30 104 36.35 10 13.60
2016-03-07 2301 6034203 3347 219959149 36.30 36.75 35.90 36.55 0.25 0.69% 36.55 141 36.60 87 13.69
2016-03-08 2301 4093845 2496 150428217 36.60 37.00 36.35 37.00 0.45 1.23% 36.95 5 37.00 10 13.86
2016-03-09 2301 4611101 2349 169409708 37.00 37.20 36.25 36.90 0.10 -0.27% 36.85 14 36.90 17 13.82
2016-03-10 2301 2659466 1547 97314055 36.90 36.90 36.40 36.55 0.35 -0.95% 36.55 18 36.60 122 13.69
2016-03-11 2301 3676081 2100 134913455 36.15 37.00 36.15 36.80 0.25 0.68% 36.75 20 36.80 176 13.78
2016-03-14 2301 4829913 3005 175951978 36.85 37.00 36.10 36.20 0.60 -1.63% 36.20 27 36.25 4 13.56
2016-03-15 2301 6002319 3244 219215302 36.55 36.90 36.10 36.30 0.10 0.28% 36.25 27 36.30 41 13.60
2016-03-16 2301 4971129 3047 183846300 36.80 37.15 36.65 37.10 0.80 2.2% 37.05 84 37.10 18 13.90
2016-03-17 2301 4714513 2910 176688269 37.45 37.65 36.95 37.65 0.55 1.48% 37.60 5 37.65 150 14.10
2016-03-18 2301 12079273 4442 453959422 37.90 38.00 36.95 37.65 0.00 0% 37.65 83 37.70 202 14.10
2016-03-21 2301 4768406 2551 181187616 37.65 38.25 37.25 38.25 0.60 1.59% 38.25 46 38.30 190 14.33
2016-03-22 2301 4908083 2396 185689922 38.20 38.20 37.40 38.05 0.20 -0.52% 38.05 31 38.10 66 14.25
2016-03-23 2301 4054360 2060 154330980 38.00 38.20 37.80 38.20 0.15 0.39% 38.05 95 38.20 158 14.31
2016-03-24 2301 4611898 2028 176630940 38.00 38.65 37.75 38.35 0.15 0.39% 38.30 95 38.35 76 14.36
2016-03-25 2301 1971285 917 74342030 38.30 38.30 37.50 37.50 0.85 -2.22% 37.45 266 37.50 99 14.04
2016-03-28 2301 2269713 889 86184110 37.95 38.30 37.75 37.90 0.40 1.07% 37.80 21 37.90 356 14.19
2016-03-29 2301 3633875 2176 138173786 38.05 38.15 37.80 38.10 0.20 0.53% 38.00 29 38.10 83 12.17
2016-03-30 2301 9528679 4916 372212648 38.45 39.40 38.25 39.30 1.20 3.15% 39.25 11 39.30 118 12.56
2016-03-31 2301 11320506 4037 442130253 39.30 39.35 38.55 39.30 0.00 0% 39.20 1 39.30 1803 12.56
2016-04-01 2301 4890202 2755 190266996 39.10 39.50 38.50 38.60 0.70 -1.78% 38.55 53 38.60 71 12.33
2016-04-06 2301 13756850 6352 544281058 39.10 40.00 38.55 40.00 1.40 3.63% 39.95 121 40.00 1041 12.78
2016-04-07 2301 5655518 3579 222218496 40.00 40.00 38.70 39.65 0.35 -0.88% 39.45 42 39.65 132 12.67
2016-04-08 2301 4591625 2675 181092484 38.90 39.80 38.90 39.25 0.40 -1.01% 39.25 23 39.30 39 12.54
2016-04-11 2301 3314101 2312 129453390 39.10 39.45 38.60 39.45 0.20 0.51% 39.25 11 39.45 348 12.60
2016-04-12 2301 3919939 1944 153591101 39.00 39.50 38.85 39.20 0.25 -0.63% 39.15 41 39.20 223 12.52
2016-04-13 2301 5192276 2705 205456654 39.10 39.95 38.95 39.35 0.15 0.38% 39.35 82 39.40 13 12.57
2016-04-14 2301 8104074 3894 325087016 39.50 40.45 39.40 40.10 0.75 1.91% 40.05 3 40.10 937 12.81
2016-04-15 2301 5370267 2333 214132403 40.05 40.30 39.50 39.80 0.30 -0.75% 39.75 14 39.80 83 12.72
2016-04-18 2301 4483848 2471 179304354 39.90 40.15 39.75 40.15 0.35 0.88% 40.10 56 40.15 135 12.83
2016-04-19 2301 6682895 3038 270210016 40.40 40.85 40.10 40.40 0.25 0.62% 40.35 140 40.40 125 12.91
2016-04-20 2301 6311184 3248 252977387 40.80 40.80 39.55 39.90 0.50 -1.24% 39.70 20 39.90 88 12.75
2016-04-21 2301 3105682 1769 123226406 40.00 40.00 39.55 39.70 0.20 -0.5% 39.70 191 39.75 20 12.68
2016-04-22 2301 3660956 1975 146942719 40.00 40.50 39.75 40.20 0.50 1.26% 40.15 2 40.20 214 12.84
2016-04-25 2301 2547942 1457 102022427 40.60 40.60 39.75 40.00 0.20 -0.5% 39.95 8 40.00 122 12.78
2016-04-26 2301 2819638 1661 112502660 39.90 40.50 39.60 39.80 0.20 -0.5% 39.80 247 39.85 4 12.72
2016-04-27 2301 5238210 2792 204229463 39.80 39.80 38.50 38.55 1.25 -3.14% 38.50 114 38.55 53 12.32
2016-04-28 2301 5416020 2869 211018211 39.00 39.40 38.50 39.30 0.75 1.95% 39.15 1 39.30 99 12.56
2016-04-29 2301 6811340 3039 266970333 38.70 39.60 38.65 39.30 0.00 0% 39.15 5 39.30 91 12.56
2016-05-03 2301 6525439 3155 248817393 39.00 39.10 37.50 37.50 1.80 -4.58% 37.50 25 37.55 28 11.98
2016-05-04 2301 7015280 4199 268009027 37.40 38.45 37.30 38.40 0.90 2.4% 38.40 23 38.45 242 12.27
2016-05-05 2301 5041538 2907 189729486 37.85 38.05 37.30 37.55 0.85 -2.21% 37.55 110 37.65 42 12.00
2016-05-06 2301 3756899 2515 138681121 37.05 37.30 36.60 36.80 0.75 -2% 36.80 54 36.85 46 11.76
2016-05-09 2301 3463443 2066 129228513 36.90 37.60 36.80 37.55 0.75 2.04% 37.50 21 37.55 40 12.00
2016-05-10 2301 5080438 3471 193674099 37.15 38.65 37.00 38.30 0.75 2% 38.25 1 38.30 1 12.24
2016-05-11 2301 5474698 3189 206145238 38.10 38.15 37.30 37.90 0.40 -1.04% 37.65 44 37.90 36 12.11
2016-05-12 2301 3681924 1838 138801007 37.00 38.00 37.00 37.45 0.45 -1.19% 37.45 648 37.65 4 11.96
2016-05-13 2301 9158238 4424 352548309 37.60 39.20 37.40 38.55 1.10 2.94% 38.50 10 38.55 4 12.20
2016-05-16 2301 4450781 2777 173106309 38.75 39.40 38.00 39.05 0.50 1.3% 39.00 19 39.05 14 12.36
2016-05-17 2301 4675607 2897 184395120 39.30 39.85 38.90 39.85 0.80 2.05% 39.65 29 39.85 172 12.61
2016-05-18 2301 10873165 5295 439488574 39.85 40.80 39.30 40.80 0.95 2.38% 40.70 2 40.80 340 12.91
2016-05-19 2301 6410906 3679 260752969 40.90 41.00 40.10 40.85 0.05 0.12% 40.75 41 40.85 118 12.93
2016-05-20 2301 7150382 3845 292878532 40.85 41.30 40.60 40.95 0.10 0.24% 40.90 47 40.95 160 12.96
2016-05-23 2301 4639536 2480 189203969 40.60 41.35 39.90 40.80 0.15 -0.37% 40.80 59 40.85 5 12.91
2016-05-24 2301 12852085 6386 538173491 41.30 42.40 40.90 42.40 1.60 3.92% 42.35 1 42.40 135 13.42
2016-05-25 2301 5739661 3222 242405361 42.35 42.50 41.70 42.30 0.10 -0.24% 42.30 40 42.35 115 13.39
2016-05-26 2301 6236065 2633 263625866 42.45 42.50 41.95 42.50 0.20 0.47% 42.35 39 42.50 1011 13.45
2016-05-27 2301 7381467 3423 310599506 42.50 42.55 41.70 42.00 0.50 -1.18% 41.85 42 42.00 838 13.29
2016-05-30 2301 7895551 2522 330414379 41.60 42.20 41.20 42.05 0.05 0.12% 42.05 45 42.15 65 13.31
2016-05-31 2301 14306791 2990 600656906 42.10 42.20 41.75 42.00 0.05 -0.12% 41.95 61 42.00 341 13.29
2016-06-01 2301 8994792 3127 381933720 42.40 43.00 42.00 42.55 0.55 1.31% 42.50 1 42.55 59 13.47
2016-06-02 2301 7517074 3123 320410486 42.50 42.90 42.25 42.85 0.30 0.71% 42.75 14 42.85 18 13.56
2016-06-03 2301 3515788 2018 149810550 42.80 42.95 42.20 42.60 0.25 -0.58% 42.50 40 42.60 18 13.48
2016-06-04 2301 989053 575 41466537 42.20 42.45 41.75 41.75 0.85 -2% 41.75 11 41.80 3 13.21
2016-06-06 2301 5774075 2509 242918969 41.95 42.45 41.80 42.05 0.30 0.72% 42.00 1 42.05 6 13.31
2016-06-07 2301 18544638 9826 809928676 42.80 44.60 42.45 44.60 2.55 6.06% 44.55 1 44.60 194 14.11
2016-06-08 2301 17498522 10205 766857078 45.00 45.20 42.80 43.45 1.15 -2.58% 43.35 5 43.45 185 13.75
2016-06-13 2301 11633124 5206 500883609 43.45 43.70 42.65 43.20 0.25 -0.58% 43.10 1 43.20 70 13.67
2016-06-14 2301 7317993 3478 316533081 43.50 43.80 43.00 43.25 0.05 0.12% 43.20 1 43.25 8 13.69
2016-06-15 2301 10057194 4963 436034075 43.30 43.80 43.00 43.80 0.55 1.27% 43.65 23 43.80 213 13.86
2016-06-16 2301 6102413 3141 263975500 43.80 43.80 42.60 43.45 0.35 -0.8% 43.40 14 43.45 38 13.75
2016-06-17 2301 12163505 4681 538761470 43.85 44.75 43.70 44.00 0.55 1.27% 44.00 466 44.25 19 13.92
2016-06-20 2301 4845054 2396 213031826 44.50 44.50 43.70 44.00 0.00 0% 43.95 122 44.00 75 13.92
2016-06-21 2301 13035731 6631 590887726 44.30 46.20 43.95 46.20 2.20 5% 46.10 50 46.20 180 14.62
2016-06-22 2301 9334061 4047 425670931 45.90 46.05 45.25 45.50 0.70 -1.52% 45.40 60 45.50 54 14.40
2016-06-23 2301 6464621 2623 289970455 45.45 45.45 44.50 45.00 0.50 -1.1% 44.95 15 45.00 380 14.24
2016-06-24 2301 8753808 4062 387540946 45.30 45.60 42.75 44.20 0.80 -1.78% 44.10 4 44.20 149 13.99
2016-06-27 2301 3748798 1911 165484695 44.20 44.50 43.75 44.45 0.25 0.57% 44.45 2 44.50 524 14.07
2016-06-28 2301 7006277 2808 308904093 44.20 44.30 43.75 44.10 0.35 -0.79% 44.05 3 44.10 5 13.96
2016-06-29 2301 3958400 2191 175129159 44.50 44.65 44.00 44.20 0.10 0.23% 44.15 5 44.20 539 13.99
2016-06-30 2301 7487863 3447 328712011 44.60 44.60 43.55 44.10 0.10 -0.23% 43.95 1 44.10 198 13.96
2016-07-01 2301 11028640 4606 499907973 44.55 45.80 44.35 45.35 1.25 2.83% 45.30 23 45.35 309 14.35
2016-07-04 2301 8819400 4393 407555308 45.35 46.80 45.00 46.80 1.45 3.2% 46.75 28 46.80 159 14.81
2016-07-06 2301 4074509 2643 184128392 46.00 46.00 44.90 45.20 1.00 -3.42% 45.20 41 45.25 76 14.30
2016-07-07 2301 5282730 2860 246548718 45.60 46.95 45.60 46.80 1.60 3.54% 46.70 6 46.80 72 14.81
2016-07-11 2301 11026487 5432 538221608 47.20 49.85 47.20 48.60 1.80 3.85% 48.60 56 48.65 5 15.38
2016-07-12 2301 11215884 5268 555479249 48.85 50.00 48.20 49.80 1.20 2.47% 49.65 21 49.80 7 15.76
2016-07-13 2301 11647995 5019 579756526 50.00 50.50 49.25 49.85 0.05 0.1% 49.70 9 49.85 156 15.78
2016-07-14 2301 9086889 3809 447303784 49.80 50.00 48.80 49.10 0.75 -1.5% 49.10 51 49.15 40 15.54
2016-07-15 2301 7298729 4786 356122204 49.15 49.15 48.50 48.90 0.20 -0.41% 48.80 11 48.90 180 15.47
2016-07-18 2301 9571378 4575 468533868 49.50 49.50 48.55 49.45 0.55 1.12% 49.40 66 49.45 30 15.65
2016-07-19 2301 9722518 5289 471844050 49.45 49.45 47.85 48.90 0.55 -1.11% 48.80 53 48.90 74 15.47
2016-07-20 2301 7669508 4697 370015028 48.60 48.95 47.80 48.00 0.90 -1.84% 47.95 16 48.00 412 15.19
2016-07-21 2301 9762215 4454 475788813 48.30 49.25 48.30 48.60 0.60 1.25% 48.60 94 48.65 4 15.38
2016-07-22 2301 6910910 3649 333336216 48.50 48.55 47.90 48.15 0.45 -0.93% 48.15 32 48.20 18 15.24
2016-07-25 2301 4384119 2257 210506633 48.60 48.65 47.50 48.10 0.05 -0.1% 48.05 67 48.10 391 15.22
2016-07-26 2301 11941908 4981 586745809 48.70 49.85 48.40 49.75 1.65 3.43% 49.65 14 49.75 170 15.74
2016-07-27 2301 4698772 2330 229717324 49.50 49.50 48.65 48.70 1.05 -2.11% 48.65 91 48.70 245 15.41
2016-07-28 2301 5651482 2919 271249975 48.15 48.55 47.85 48.00 0.70 -1.44% 47.95 1 48.00 926 15.19
2016-07-29 2301 7064964 3005 337453762 47.80 48.20 47.35 47.80 0.20 -0.42% 47.75 12 47.80 32 15.13
2016-08-01 2301 7258585 3597 352394015 48.20 49.05 48.05 49.05 1.25 2.62% 49.00 135 49.05 48 15.52
2016-08-02 2301 3690725 1932 178826841 49.00 49.05 48.20 48.30 0.75 -1.53% 48.25 89 48.30 15 15.28
2016-08-03 2301 3886352 2403 185889493 47.60 48.20 47.45 48.20 0.10 -0.21% 48.10 7 48.20 114 15.25
2016-08-04 2301 3528241 2239 170989274 48.05 48.75 48.00 48.75 0.55 1.14% 48.70 3 48.75 15 15.43
2016-08-05 2301 3720714 2150 181761627 48.75 49.00 48.50 49.00 0.25 0.51% 48.90 51 49.00 54 15.51
2016-08-08 2301 2853586 1574 140377762 49.20 49.40 48.90 49.40 0.40 0.82% 49.30 78 49.40 346 15.63
2016-08-09 2301 8752394 4333 438528950 49.65 50.40 49.60 50.40 1.00 2.02% 50.30 2 50.40 76 15.95
2016-08-10 2301 6121628 2870 306495936 50.50 50.60 49.65 50.00 0.40 -0.79% 49.95 28 50.00 57 15.82
2016-08-11 2301 6996718 3409 351414750 50.00 50.60 49.60 50.30 0.30 0.6% 50.20 28 50.30 170 15.92
2016-08-12 2301 9232676 5320 452556488 50.30 50.40 48.20 48.75 1.55 -3.08% 48.75 15 48.80 275 14.42
2016-08-15 2301 3313198 2205 163114102 48.75 49.65 48.70 49.25 0.50 1.03% 49.10 58 49.25 1123 14.57
2016-08-16 2301 3694675 2073 181735710 49.35 49.50 48.75 49.25 0.00 0% 49.20 90 49.25 1015 14.57
2016-08-17 2301 3846958 2597 190309241 49.40 49.60 49.20 49.50 0.25 0.51% 49.45 2 49.50 729 14.64
2016-08-18 2301 3443583 2320 170528344 49.65 49.70 49.40 49.50 0.00 0% 49.45 16 49.50 1172 14.64
2016-08-19 2301 4945149 2169 243255242 49.80 50.00 48.50 48.70 0.80 -1.62% 48.70 66 48.75 3 14.41
2016-08-22 2301 3800335 2244 182773128 48.50 48.50 47.90 48.10 0.60 -1.23% 48.10 2 48.15 31 14.23
2016-08-23 2301 6110662 2644 294259676 48.05 48.45 48.00 48.10 0.00 0% 48.10 32 48.15 69 14.23
2016-08-24 2301 5320628 2665 243007776 45.80 46.10 45.25 45.70 0.00 -4.99% 45.65 28 45.70 68 13.52
2016-08-25 2301 6564018 2987 305370602 45.80 46.95 45.75 46.95 1.25 2.74% 46.85 10 46.95 93 13.89
2016-08-26 2301 2875687 1487 135833688 46.95 47.45 46.75 47.40 0.45 0.96% 47.35 5 47.40 151 14.02
2016-08-29 2301 4408234 2372 207343592 47.40 47.60 46.40 46.95 0.45 -0.95% 46.95 5 47.00 182 13.89
2016-08-30 2301 4617350 2549 221309662 47.35 48.55 47.00 47.75 0.80 1.7% 47.75 3 47.80 4 14.13
2016-08-31 2301 6660461 2677 319344280 47.50 48.25 47.35 48.00 0.25 0.52% 47.95 5 48.00 560 14.20
2016-09-01 2301 4481673 2400 213971408 48.30 48.35 47.50 47.70 0.30 -0.62% 47.70 59 47.75 222 14.11
2016-09-02 2301 3530958 2232 167734242 47.80 47.90 47.10 47.60 0.10 -0.21% 47.55 2 47.60 38 14.08
2016-09-05 2301 3672355 1575 175766159 47.60 48.20 47.50 47.55 0.05 -0.11% 47.55 148 47.60 6 14.07
2016-09-06 2301 4563661 2089 220460594 47.55 48.60 47.55 48.55 1.00 2.1% 48.45 3 48.55 26 14.36
2016-09-07 2301 4676028 2324 228772727 48.55 49.35 48.50 48.65 0.10 0.21% 48.65 23 48.80 6 14.39
2016-09-08 2301 4606075 2270 227500401 49.20 49.75 49.10 49.35 0.70 1.44% 49.35 67 49.40 72 14.60
2016-09-09 2301 2664137 1622 131081363 48.90 49.45 48.60 49.30 0.05 -0.1% 49.30 21 49.35 402 14.59
2016-09-10 2301 935974 586 45354880 48.10 48.90 48.10 48.70 0.60 -1.22% 48.60 22 48.70 6 14.41
2016-09-12 2301 5349635 2635 254060586 48.10 48.15 47.10 47.10 1.60 -3.29% 47.10 26 47.15 29 13.93
2016-09-13 2301 4794576 2785 226638529 47.20 47.60 46.20 47.30 0.20 0.42% 47.25 6 47.30 271 13.99
2016-09-14 2301 6545591 2825 301617954 47.05 47.30 45.70 45.70 1.60 -3.38% 45.70 400 45.75 12 13.52
2016-09-19 2301 5892987 2802 276593331 46.55 47.30 46.50 46.70 1.00 2.19% 46.70 350 46.75 1 13.82
2016-09-20 2301 3851666 2072 180394571 47.05 47.25 46.65 46.75 0.05 0.11% 46.70 55 46.75 151 13.83
2016-09-21 2301 2820217 1468 132092305 46.75 47.05 46.60 46.95 0.20 0.43% 46.90 4 46.95 927 13.89
2016-09-22 2301 2283785 1452 106889427 47.30 47.40 46.40 46.90 0.05 -0.11% 46.85 40 46.90 25 13.88
2016-09-23 2301 4293732 2466 200189840 47.15 47.15 46.20 46.75 0.15 -0.32% 46.70 5 46.75 10 13.83
2016-09-26 2301 1631756 1209 75979917 46.85 46.90 46.30 46.55 0.20 -0.43% 46.50 1 46.55 399 13.77
2016-09-29 2301 7845144 3909 367846842 47.00 47.40 46.25 47.40 0.85 1.83% 47.40 29 47.45 80 14.02
2016-09-30 2301 10591994 5000 483053620 47.20 47.20 45.00 45.10 2.30 -4.85% 45.10 224 45.15 16 13.34
2016-10-03 2301 3385908 1932 154270586 45.25 45.85 45.20 45.60 0.50 1.11% 45.55 10 45.60 131 13.49
2016-10-04 2301 3021666 2472 138158051 45.80 45.85 45.50 45.80 0.20 0.44% 45.75 104 45.80 1 13.55
2016-10-05 2301 3060626 1800 139288261 45.20 45.90 45.20 45.90 0.10 0.22% 45.80 2 45.90 55 13.58
2016-10-06 2301 2131365 1579 96847496 45.85 45.95 45.30 45.30 0.60 -1.31% 45.30 233 45.35 30 13.40
2016-10-07 2301 5070627 2863 232699323 45.95 46.10 45.60 45.65 0.35 0.77% 45.65 8 45.90 3 13.51
2016-10-11 2301 3471012 2253 158733881 46.20 46.40 45.30 45.70 0.05 0.11% 45.65 26 45.70 698 13.52
2016-10-12 2301 3291721 1870 150304425 45.70 46.20 45.25 45.45 0.25 -0.55% 45.45 20 45.50 69 13.45
2016-10-13 2301 3023174 1819 137399769 45.80 45.85 45.30 45.40 0.05 -0.11% 45.40 52 45.55 101 13.43
2016-10-14 2301 2340567 1377 104912823 45.25 45.40 44.45 44.45 0.95 -2.09% 44.45 90 44.50 5 13.15
2016-10-17 2301 3185192 1953 139701498 44.45 44.60 43.35 44.00 0.45 -1.01% 44.00 201 44.05 22 13.02
2016-10-18 2301 4301458 2159 193202101 44.15 45.25 44.15 44.95 0.95 2.16% 44.95 8 45.00 50 13.30
2016-10-19 2301 3284952 2028 150558325 45.20 46.00 45.15 45.95 1.00 2.22% 45.90 12 45.95 51 13.59
2016-10-20 2301 1937480 1187 88371435 45.95 45.95 45.25 45.45 0.50 -1.09% 45.45 66 45.50 597 13.45
2016-10-21 2301 2542795 878 115583168 45.45 45.85 45.30 45.30 0.15 -0.33% 45.30 171 45.50 739 13.40
2016-10-24 2301 1317181 798 60300535 45.55 45.95 45.55 45.85 0.55 1.21% 45.85 18 45.90 100 13.57
2016-10-25 2301 5063767 2834 235233431 45.85 46.85 45.80 46.60 0.75 1.64% 46.60 137 46.65 1 13.79
2016-10-26 2301 3509813 2046 163182116 46.65 47.20 45.95 45.95 0.65 -1.39% 45.95 218 46.00 122 13.59
2016-10-27 2301 3296398 1852 150446951 45.95 46.25 45.40 45.55 0.40 -0.87% 45.55 35 45.90 4 13.48
2016-10-28 2301 1967737 904 89921344 45.55 45.90 45.50 45.85 0.30 0.66% 45.75 1 45.85 97 13.57
2016-10-31 2301 3292930 1964 149037463 45.25 45.50 44.70 45.30 0.55 -1.2% 45.30 3 45.35 2 13.40
2016-11-01 2301 2662638 1536 119993390 45.50 45.50 44.90 45.05 0.25 -0.55% 45.05 32 45.10 66 13.33
2016-11-02 2301 2558855 1358 114209919 44.60 45.00 44.35 44.60 0.45 -1% 44.55 5 44.60 179 13.20
2016-11-03 2301 1647527 1075 72822588 44.20 44.80 44.05 44.05 0.55 -1.23% 44.05 152 44.10 87 13.03
2016-11-04 2301 2174366 1120 95664804 44.05 44.15 43.90 44.00 0.05 -0.11% 43.95 56 44.00 274 13.02
2016-11-07 2301 2823450 1652 124328685 44.05 44.25 43.90 44.00 0.00 0% 44.00 124 44.05 2 13.02
2016-11-08 2301 3195730 1927 143866346 44.65 45.35 44.30 45.35 1.35 3.07% 45.30 1 45.35 89 13.42
2016-11-09 2301 6248481 3261 274199313 45.85 45.85 43.20 43.40 1.95 -4.3% 43.30 67 43.40 8 12.84
2016-11-10 2301 5150647 2640 230369868 44.50 45.05 44.20 45.05 1.65 3.8% 45.00 2 45.05 14 13.33
2016-11-11 2301 7089336 4280 304081912 43.60 44.00 42.10 42.10 2.95 -6.55% 42.10 117 42.15 18 12.46
2016-11-14 2301 14359797 6090 657875382 44.95 46.30 44.95 46.25 4.15 9.86% 46.20 132 46.25 105 11.50
2016-11-15 2301 11776568 6251 551638843 46.25 47.45 46.10 46.75 0.50 1.08% 46.75 4 46.80 34 11.63
2016-11-16 2301 9896350 4021 464138745 46.80 47.50 46.35 46.55 0.20 -0.43% 46.55 10 46.60 1 11.58
2016-11-17 2301 6476660 3523 303728162 46.90 47.05 46.40 47.05 0.50 1.07% 47.00 1 47.05 17 11.70
2016-11-18 2301 10796794 5851 524043040 47.10 49.20 47.05 48.95 1.90 4.04% 48.95 39 49.00 17 12.18
2016-11-21 2301 9890906 4845 476730946 48.70 48.90 47.70 47.90 1.05 -2.15% 47.90 14 47.95 64 11.92
2016-11-22 2301 9909801 5070 492187919 48.50 50.40 48.50 49.65 1.75 3.65% 49.65 36 49.80 16 12.35
2016-11-23 2301 4908913 2995 241578437 49.65 49.65 48.90 49.25 0.40 -0.81% 49.20 17 49.25 987 12.25
2016-11-24 2301 6215112 3338 310204462 49.25 50.40 49.10 50.00 0.75 1.52% 49.95 22 50.00 108 12.44
2016-11-25 2301 3048237 1904 150486521 49.95 49.95 49.10 49.10 0.90 -1.8% 49.10 31 49.15 4 12.21
2016-11-28 2301 6494270 3979 321780567 49.20 50.00 49.05 49.30 0.20 0.41% 49.30 10 49.40 3 12.26
2016-11-29 2301 6917766 3427 343482662 49.70 50.10 49.05 49.30 0.00 0% 49.30 143 49.45 63 12.26
2016-11-30 2301 14442934 4375 724175431 49.90 50.30 49.55 50.30 1.00 2.03% 50.20 744 50.30 211 12.51
2016-12-01 2301 4503232 2827 225897748 50.30 50.40 49.80 50.00 0.30 -0.6% 50.00 86 50.10 69 12.44
2016-12-02 2301 3577695 2549 176363749 49.40 49.65 49.10 49.30 0.70 -1.4% 49.30 4 49.35 576 12.26
2016-12-05 2301 3295358 2340 161314592 49.15 49.30 48.40 49.30 0.00 0% 49.20 56 49.30 100 12.26
2016-12-06 2301 7029136 3743 352467672 49.70 50.40 49.50 50.20 0.90 1.83% 50.20 11 50.30 66 12.49
2016-12-07 2301 3854897 2430 192807587 50.30 50.40 49.75 50.00 0.20 -0.4% 49.95 12 50.00 16 12.44
2016-12-08 2301 6091741 3027 306273467 50.10 50.50 49.90 50.50 0.50 1% 50.30 8 50.50 488 12.56
2016-12-09 2301 3171657 2053 158907887 50.00 50.50 49.90 50.00 0.50 -0.99% 49.95 62 50.00 1509 12.44
2016-12-12 2301 4027593 2266 201470859 50.30 50.40 49.90 50.00 0.00 0% 49.95 97 50.00 121 12.44
2016-12-13 2301 4679183 2916 233590540 49.60 50.10 49.30 50.00 0.00 0% 49.95 63 50.00 737 12.44
2016-12-14 2301 3034160 1810 152049315 50.30 50.50 49.95 50.00 0.00 0% 49.95 103 50.00 95 12.44
2016-12-15 2301 6197959 2836 311910477 49.60 50.60 49.60 50.50 0.50 1% 50.40 1 50.50 26 12.56
2016-12-16 2301 6420140 2891 317853646 50.10 50.40 49.20 49.20 1.30 -2.57% 49.20 116 49.25 1 12.24
2016-12-19 2301 2218597 1456 108519455 49.20 49.20 48.70 48.70 0.50 -1.02% 48.70 65 48.80 1 12.11
2016-12-20 2301 4460432 2624 218664718 48.80 49.30 48.80 49.20 0.50 1.03% 49.05 2 49.20 68 12.24
2016-12-21 2301 3122391 1925 152005664 49.20 49.20 48.45 48.45 0.75 -1.52% 48.45 104 48.50 92 12.05
2016-12-22 2301 3242707 2051 157592355 48.40 48.80 48.25 48.40 0.05 -0.1% 48.40 58 48.45 12 12.04
2016-12-23 2301 5220801 2961 250262667 48.20 48.80 47.50 47.50 0.90 -1.86% 47.50 85 47.60 80 11.82
2016-12-26 2301 736860 433 35113524 47.50 47.80 47.45 47.70 0.20 0.42% 47.65 1 47.70 830 11.87
2016-12-27 2301 782205 673 37062380 47.50 47.60 47.30 47.45 0.25 -0.52% 47.40 24 47.45 935 11.80
2016-12-28 2301 2561751 1783 122897594 47.55 48.15 47.50 48.00 0.55 1.16% 47.95 41 48.00 414 11.94
2016-12-29 2301 3065842 1817 146258067 48.00 48.00 47.55 47.60 0.40 -0.83% 47.60 47 47.65 64 11.84
2016-12-30 2301 2431832 1291 118063752 48.00 48.70 47.90 48.60 1.00 2.1% 48.55 136 48.60 202 12.09