日月光(2311)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　　　36.60
0
0%		36.40
-0.2
-0.55%		36.10
-0.3
-0.82%		35.85
-0.25
-0.69%		34.90
-0.95
-2.65%		 　34.55
-0.35
-1%		34.60
0.05
0.14%		34.95
0.35
1.01%		34.90
-0.05
-0.14%		34.50
-0.4
-1.15%		 　35.05
0.55
1.59%		34.35
-0.7
-2%		33.75
-0.6
-1.75%		34.35
0.6
1.78%		33.95
-0.4
-1.16%		 　34.80
0.85
2.5%		34.15
-0.65
-1.87%		34.85
0.7
2.05%		35.00
0.15
0.43%		35.65
0.65
1.86%		35.50
-0.15
-0.42%		 34.97
2 月　35.15
-0.35
-0.99%		34.30
-0.85
-2.42%		 　　　　　　　　　　34.20
-0.1
-0.29%		34.30
0.1
0.29%		37.60
3.3
9.62%		37.30
-0.3
-0.8%		37.50
0.2
0.54%		 　36.50
-1
-2.67%		37.20
0.7
1.92%		36.90
-0.3
-0.81%		37.45
0.55
1.49%		37.95
0.5
1.34%		 36.56
3 月37.50
-0.45
-1.19%		38.30
0.8
2.13%		38.25
-0.05
-0.13%		38.00
-0.25
-0.65%		 　37.80
-0.2
-0.53%		38.20
0.4
1.06%		37.40
-0.8
-2.09%		37.10
-0.3
-0.8%		37.50
0.4
1.08%		 　37.15
-0.35
-0.93%		36.20
-0.95
-2.56%		35.85
-0.35
-0.97%		36.50
0.65
1.81%		36.90
0.4
1.1%		 　36.95
0.05
0.14%		36.50
-0.45
-1.22%		36.95
0.45
1.23%		36.70
-0.25
-0.68%		36.70
0
0%		 　36.80
0.1
0.27%		36.85
0.05
0.14%		36.80
-0.05
-0.14%		37.45
0.65
1.77%		37.15
4 月36.35
-1.1
-2.94%		 　　　35.30
-1.05
-2.89%		34.70
-0.6
-1.7%		34.70
0
0%		 　35.40
0.7
2.02%		34.60
-0.8
-2.26%		35.05
0.45
1.3%		34.95
-0.1
-0.29%		34.55
-0.4
-1.14%		 　34.30
-0.25
-0.72%		35.25
0.95
2.77%		34.35
-0.9
-2.55%		34.50
0.15
0.44%		33.90
-0.6
-1.74%		 　32.80
-1.1
-3.24%		33.30
0.5
1.52%		32.75
-0.55
-1.65%		32.20
-0.55
-1.68%		30.35
-1.85
-5.75%		 33.97
5 月　　31.05
0.7
2.31%		30.35
-0.7
-2.25%		29.35
-1
-3.29%		29.40
0.05
0.17%		 　29.45
0.05
0.17%		29.75
0.3
1.02%		29.90
0.15
0.5%		29.30
-0.6
-2.01%		28.65
-0.65
-2.22%		 　29.40
0.75
2.62%		29.25
-0.15
-0.51%		29.25
0
0%		29.00
-0.25
-0.85%		29.00
0
0%		 　31.25
2.25
7.76%		32.45
1.2
3.84%		33.05
0.6
1.85%		 36.35
3.3
9.98%		 　36.90
0.55
1.51%		36.90
0
0%		31.33
6 月36.35
-0.55
-1.49%		36.70
0.35
0.96%		36.95
0.25
0.68%		36.45
-0.5
-1.35%		 36.45
0
0%		36.95
0.5
1.37%		36.95
0
0%		 　　　36.10
-0.85
-2.3%		35.65
-0.45
-1.25%		35.65
0
0%		35.25
-0.4
-1.12%		35.65
0.4
1.13%		 　36.35
0.7
1.96%		35.95
-0.4
-1.1%		35.60
-0.35
-0.97%		35.60
0
0%		34.95
-0.65
-1.83%		 　35.15
0.2
0.57%		35.40
0.25
0.71%		35.70
0.3
0.85%		36.65
0.95
2.66%		 36.04
7 月36.45
-0.2
-0.55%		 　36.00
-0.45
-1.23%		 34.60
-1.4
-3.89%		35.20
0.6
1.73%		 　　35.80
0.6
1.7%		36.00
0.2
0.56%		35.80
-0.2
-0.56%		36.00
0.2
0.56%		36.15
0.15
0.42%		 　36.50
0.35
0.97%		36.95
0.45
1.23%		36.95
0
0%		37.70
0.75
2.03%		37.55
-0.15
-0.4%		 　37.20
-0.35
-0.93%		37.30
0.1
0.27%		37.70
0.4
1.07%		37.70
0
0%		38.00
0.3
0.8%		 36.63
8 月38.30
0.3
0.79%		39.50
1.2
3.13%		39.25
-0.25
-0.63%		39.60
0.35
0.89%		39.50
-0.1
-0.25%		 　39.10
-0.4
-1.01%		39.00
-0.1
-0.26%		39.15
0.15
0.38%		38.95
-0.2
-0.51%		39.00
0.05
0.13%		 　37.15
-1.85
-4.74%		37.45
0.3
0.81%		37.35
-0.1
-0.27%		37.40
0.05
0.13%		37.20
-0.2
-0.53%		 　37.35
0.15
0.4%		37.90
0.55
1.47%		38.05
0.15
0.4%		38.60
0.55
1.45%		38.60
0
0%		 　38.85
0.25
0.65%		39.05
0.2
0.51%		39.00
-0.05
-0.13%		38.44
9 月38.50
-0.5
-1.28%		38.20
-0.3
-0.78%		 　38.60
0.4
1.05%		38.75
0.15
0.39%		38.75
0
0%		38.85
0.1
0.26%		38.30
-0.55
-1.42%		37.60
-0.7
-1.83%		 36.60
-1
-2.66%		37.00
0.4
1.09%		36.40
-0.6
-1.62%		 　　　37.60
1.2
3.3%		37.40
-0.2
-0.53%		37.80
0.4
1.07%		38.10
0.3
0.79%		38.30
0.2
0.52%		 　37.40
-0.9
-2.35%		 　37.60
0.2
0.53%		37.60
0
0%		 37.81
10 月　　38.05
0.45
1.2%		38.20
0.15
0.39%		38.15
-0.05
-0.13%		38.40
0.25
0.66%		38.05
-0.35
-0.91%		 　　38.80
0.75
1.97%		38.75
-0.05
-0.13%		38.45
-0.3
-0.77%		37.85
-0.6
-1.56%		 　38.25
0.4
1.06%		38.70
0.45
1.18%		38.55
-0.15
-0.39%		38.05
-0.5
-1.3%		37.80
-0.25
-0.66%		 　37.80
0
0%		38.05
0.25
0.66%		38.15
0.1
0.26%		37.80
-0.35
-0.92%		37.50
-0.3
-0.79%		 37.10
-0.4
-1.07%		38.06
11 月37.05
-0.05
-0.13%		36.60
-0.45
-1.21%		36.30
-0.3
-0.82%		36.55
0.25
0.69%		 　36.90
0.35
0.96%		36.70
-0.2
-0.54%		35.50
-1.2
-3.27%		36.00
0.5
1.41%		34.15
-1.85
-5.14%		 　33.35
-0.8
-2.34%		33.35
0
0%		33.45
0.1
0.3%		34.10
0.65
1.94%		34.30
0.2
0.59%		 　34.80
0.5
1.46%		35.00
0.2
0.57%		34.95
-0.05
-0.14%		34.85
-0.1
-0.29%		34.50
-0.35
-1%		 　35.00
0.5
1.45%		34.55
-0.45
-1.29%		34.25
-0.3
-0.87%		 35.06
12 月34.35
0.1
0.29%		34.20
-0.15
-0.44%		 　33.65
-0.55
-1.61%		34.35
0.7
2.08%		34.55
0.2
0.58%		34.50
-0.05
-0.14%		34.15
-0.35
-1.01%		 　34.15
0
0%		33.75
-0.4
-1.17%		33.75
0
0%		33.90
0.15
0.44%		33.50
-0.4
-1.18%		 　33.50
0
0%		32.80
-0.7
-2.09%		32.50
-0.3
-0.91%		32.20
-0.3
-0.92%		32.35
0.15
0.47%		 　32.45
0.1
0.31%		32.70
0.25
0.77%		33.05
0.35
1.07%		32.75
-0.3
-0.91%		33.05
0.3
0.92%		　33.46

說明:最高漲幅:9.98%最低跌幅:-5.75% 最高價:39.60最低價:28.65平均價:35.79,灰色底表示週末,漲139天(68.15)元,跌140天(-69.9)元,平盤24天
10%=3,8%=2,4%=1,3%=9,2%=28,1%=65,0%=55,-0%=1,-1%=2,-2%=3,-3%=14,-4%=20,-5%=26,-6%=74,

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 2311 17602527 6937 651078565 37.95 38.00 36.60 36.60 1.40 0% 36.60 148 36.70 11 12.49
2016-01-05 2311 18092990 6031 655508171 35.25 36.85 35.25 36.40 0.20 -0.55% 36.30 2 36.40 181 12.42
2016-01-06 2311 17109144 6675 622737434 36.55 36.85 36.00 36.10 0.30 -0.82% 36.05 245 36.10 13 12.32
2016-01-07 2311 21223643 6958 759079641 36.50 36.60 35.25 35.85 0.25 -0.69% 35.85 61 36.00 48 12.24
2016-01-08 2311 31521391 9752 1102492885 35.00 35.55 34.40 34.90 0.95 -2.65% 34.90 84 34.95 36 11.91
2016-01-11 2311 20971872 6101 723086742 34.25 34.95 34.10 34.55 0.35 -1% 34.55 76 34.60 2 11.79
2016-01-12 2311 15805810 5425 543345437 34.30 34.70 34.10 34.60 0.05 0.14% 34.55 305 34.60 249 11.81
2016-01-13 2311 13403499 4601 468409650 34.80 35.30 34.70 34.95 0.35 1.01% 34.85 5 34.95 274 11.93
2016-01-14 2311 10416197 3910 358560970 34.35 34.90 34.10 34.90 0.05 -0.14% 34.60 6 34.90 132 11.91
2016-01-15 2311 19593068 5745 678375820 35.00 35.40 34.10 34.50 0.40 -1.15% 34.50 1301 34.55 312 11.77
2016-01-18 2311 19160879 8253 657638157 33.20 35.15 33.20 35.05 0.55 1.59% 35.00 39 35.05 259 11.96
2016-01-19 2311 17683240 7043 606592379 34.65 34.90 34.05 34.35 0.70 -2% 34.35 102 34.40 116 11.72
2016-01-20 2311 25304854 7996 854151700 34.00 34.15 33.35 33.75 0.60 -1.75% 33.70 6 33.75 84 11.52
2016-01-21 2311 13885526 4698 474714627 34.10 34.35 33.75 34.35 0.60 1.78% 34.25 1 34.35 178 11.72
2016-01-22 2311 13080954 5069 448319286 34.65 34.90 33.85 33.95 0.40 -1.16% 33.95 557 34.00 194 11.59
2016-01-25 2311 11312861 3872 392823318 34.50 34.95 34.35 34.80 0.85 2.5% 34.75 8 34.80 667 11.88
2016-01-26 2311 14546215 4392 497749327 34.25 34.65 33.95 34.15 0.65 -1.87% 34.15 367 34.20 26 11.66
2016-01-27 2311 10852366 3933 376856653 34.60 34.90 34.40 34.85 0.70 2.05% 34.80 291 34.85 480 11.89
2016-01-28 2311 16497817 5602 574681818 34.90 35.40 34.30 35.00 0.15 0.43% 34.95 149 35.00 156 11.95
2016-01-29 2311 19957329 5500 706630342 34.50 35.70 34.50 35.65 0.65 1.86% 35.60 16 35.65 186 12.17
2016-01-30 2311 3387341 1326 120457941 35.80 35.90 35.30 35.50 0.15 -0.42% 35.45 39 35.50 32 12.12
2016-02-02 2311 18853202 6100 657811520 34.80 35.40 34.50 35.15 0.50 -0.99% 35.15 151 35.20 110 12.00
2016-02-03 2311 17752055 5137 609963514 34.55 34.75 34.05 34.30 0.85 -2.42% 34.30 941 34.35 6 11.71
2016-02-15 2311 28965304 8279 991260374 34.20 34.70 34.00 34.20 0.10 -0.29% 34.20 236 34.25 213 11.67
2016-02-16 2311 17826624 4590 614472686 34.30 34.80 34.25 34.30 0.10 0.29% 34.30 1087 34.40 4 11.71
2016-02-17 2311 53162279 15657 1944120462 35.00 37.65 34.95 37.60 3.30 9.62% 37.55 161 37.60 161 12.83
2016-02-18 2311 22489370 7265 837361678 37.60 37.70 36.80 37.30 0.30 -0.8% 37.30 428 37.35 394 12.73
2016-02-19 2311 13670398 5604 511267686 37.00 37.90 37.00 37.50 0.20 0.54% 37.40 3 37.50 57 12.80
2016-02-22 2311 11995017 4397 440697904 37.05 37.20 36.40 36.50 1.00 -2.67% 36.50 283 36.55 1290 12.46
2016-02-23 2311 15541503 5378 576998230 36.80 37.35 36.75 37.20 0.70 1.92% 37.15 266 37.20 80 12.70
2016-02-24 2311 10944027 3535 405513997 37.45 37.50 36.50 36.90 0.30 -0.81% 36.85 5 36.90 128 12.59
2016-02-25 2311 12992979 4616 483553073 37.10 37.45 36.80 37.45 0.55 1.49% 37.35 238 37.45 230 12.78
2016-02-26 2311 20386495 4978 773528833 37.80 38.30 37.65 37.95 0.50 1.34% 37.90 32 37.95 524 12.95
2016-03-01 2311 19901228 6942 743784954 36.90 38.00 36.85 37.50 0.45 -1.19% 37.50 122 37.55 16 12.80
2016-03-02 2311 22973300 6416 880012087 38.15 38.55 38.05 38.30 0.80 2.13% 38.25 342 38.30 270 13.07
2016-03-03 2311 16361503 5624 627301842 38.40 38.60 38.10 38.25 0.05 -0.13% 38.20 12 38.25 112 13.05
2016-03-04 2311 9874822 4082 374762576 38.25 38.30 37.55 38.00 0.25 -0.65% 37.95 1 38.00 1189 12.97
2016-03-07 2311 14260497 6300 537734595 38.20 38.25 37.35 37.80 0.20 -0.53% 37.70 2 37.80 113 12.90
2016-03-08 2311 15678384 4028 593253544 37.20 38.20 37.20 38.20 0.40 1.06% 38.15 34 38.20 282 13.04
2016-03-09 2311 15994467 5088 597694918 38.10 38.15 36.90 37.40 0.80 -2.09% 37.35 5 37.40 203 12.76
2016-03-10 2311 17476266 6477 646605092 36.90 37.55 36.80 37.10 0.30 -0.8% 37.10 34 37.15 466 12.66
2016-03-11 2311 17497886 5457 654199555 37.25 37.70 37.05 37.50 0.40 1.08% 37.45 176 37.50 8 12.80
2016-03-14 2311 12240470 5491 456925390 37.90 37.90 37.05 37.15 0.35 -0.93% 37.10 131 37.15 59 12.68
2016-03-15 2311 19309463 6444 704055031 37.20 37.35 35.70 36.20 0.95 -2.56% 36.20 97 36.25 81 12.35
2016-03-16 2311 22799820 8103 817988060 36.20 36.25 35.60 35.85 0.35 -0.97% 35.85 52 35.90 471 12.24
2016-03-17 2311 14564030 5020 532311109 36.40 36.80 36.30 36.50 0.65 1.81% 36.45 417 36.50 24 12.46
2016-03-18 2311 19225602 4182 707361212 36.75 36.90 36.35 36.90 0.40 1.1% 36.75 101 36.90 1208 12.59
2016-03-21 2311 13960025 4839 511132326 36.90 36.95 36.30 36.95 0.05 0.14% 36.90 9 36.95 87 12.61
2016-03-22 2311 15966092 5203 581740478 37.10 37.10 36.15 36.50 0.45 -1.22% 36.45 178 36.50 142 12.46
2016-03-23 2311 20985514 6260 771298813 36.70 37.00 36.50 36.95 0.45 1.23% 36.75 20 36.95 998 12.61
2016-03-24 2311 18691421 5682 673027660 36.55 36.90 36.45 36.70 0.25 -0.68% 36.65 31 36.70 16 14.39
2016-03-25 2311 5819448 2820 214196680 37.00 37.20 36.65 36.70 0.00 0% 36.70 322 36.75 17 14.39
2016-03-28 2311 5395214 1878 198461750 37.05 37.05 36.50 36.80 0.10 0.27% 36.75 513 36.80 43 14.43
2016-03-29 2311 8568523 4431 315397070 36.70 37.05 36.60 36.85 0.05 0.14% 36.80 307 36.85 103 14.45
2016-03-30 2311 26411266 8052 975437448 36.95 37.15 36.70 36.80 0.05 -0.14% 36.80 213 36.85 33 14.43
2016-03-31 2311 20277351 6120 755352400 37.20 37.50 36.90 37.45 0.65 1.77% 37.35 1 37.45 366 14.69
2016-04-01 2311 15073682 5176 550645452 36.65 36.95 36.35 36.35 1.10 -2.94% 36.35 484 36.45 6 14.25
2016-04-06 2311 19132221 7238 679492416 35.65 35.85 35.30 35.30 1.05 -2.89% 35.30 852 35.40 32 13.84
2016-04-07 2311 19436826 6740 675561659 35.20 35.30 34.40 34.70 0.60 -1.7% 34.65 133 34.70 226 13.61
2016-04-08 2311 14935550 5364 520389812 34.70 35.15 34.65 34.70 0.00 0% 34.70 2889 34.80 222 13.61
2016-04-11 2311 10431957 4045 367267653 34.70 35.40 34.70 35.40 0.70 2.02% 35.40 114 35.45 337 13.88
2016-04-12 2311 11665718 5528 405378227 35.25 35.40 34.40 34.60 0.80 -2.26% 34.60 34 34.65 77 13.57
2016-04-13 2311 13918960 4246 488678070 34.70 35.30 34.65 35.05 0.45 1.3% 35.05 454 35.10 11 13.75
2016-04-14 2311 18740587 5664 651565295 35.00 35.05 34.60 34.95 0.10 -0.29% 34.90 1 34.95 784 13.71
2016-04-15 2311 19099443 7166 662519527 34.80 35.10 34.45 34.55 0.40 -1.14% 34.55 30 34.60 138 13.55
2016-04-18 2311 22823297 7581 783440594 34.50 34.55 34.05 34.30 0.25 -0.72% 34.30 579 34.35 251 13.45
2016-04-19 2311 32406615 8122 1138603134 34.90 35.35 34.80 35.25 0.95 2.77% 35.10 77 35.25 189 13.82
2016-04-20 2311 27828387 11119 958122726 35.40 35.45 34.00 34.35 0.90 -2.55% 34.30 17 34.35 120 13.47
2016-04-21 2311 17649656 6430 606649309 34.50 34.55 34.15 34.50 0.15 0.44% 34.45 46 34.50 105 13.53
2016-04-22 2311 40670341 9976 1380211124 34.05 34.10 33.65 33.90 0.60 -1.74% 33.90 209 33.95 377 13.29
2016-04-25 2311 35210969 11672 1154915840 33.60 33.85 32.30 32.80 1.10 -3.24% 32.75 917 32.85 99 12.86
2016-04-26 2311 13667183 4928 454609499 32.90 33.45 32.85 33.30 0.50 1.52% 33.25 173 33.30 580 13.06
2016-04-27 2311 18499199 4821 606032461 33.00 33.05 32.60 32.75 0.55 -1.65% 32.75 109 32.80 77 12.84
2016-04-28 2311 30210183 8027 973539288 32.75 32.85 31.90 32.20 0.55 -1.68% 32.20 419 32.25 29 12.63
2016-04-29 2311 63787819 15883 1966848643 31.55 31.55 30.25 30.35 1.85 -5.75% 30.35 413 30.40 18 11.90
2016-05-03 2311 42793034 10261 1326754804 31.20 31.50 30.50 31.05 0.70 2.31% 31.00 74 31.05 55 12.18
2016-05-04 2311 41007610 10859 1246612746 30.70 30.80 30.10 30.35 0.70 -2.25% 30.30 264 30.35 25 11.90
2016-05-05 2311 55845797 17481 1638900950 29.80 30.00 28.90 29.35 1.00 -3.29% 29.35 58 29.40 305 11.51
2016-05-06 2311 30734127 8310 903170838 29.20 29.60 29.10 29.40 0.05 0.17% 29.40 214 29.45 361 11.53
2016-05-09 2311 18340390 5625 538551168 29.45 29.55 29.15 29.45 0.05 0.17% 29.35 1547 29.45 126 11.55
2016-05-10 2311 16607559 4927 492644520 29.45 29.85 29.40 29.75 0.30 1.02% 29.70 135 29.75 354 11.67
2016-05-11 2311 18902696 6942 561432192 30.00 30.10 29.30 29.90 0.15 0.5% 29.75 14 29.90 217 11.73
2016-05-12 2311 18008163 5483 527100415 29.10 29.45 29.10 29.30 0.60 -2.01% 29.25 2289 29.30 131 11.49
2016-05-13 2311 35025706 9816 1003498354 28.70 28.95 28.45 28.65 0.65 -2.22% 28.65 771 28.70 16 11.41
2016-05-16 2311 40446669 11826 1188780104 28.10 30.20 28.10 29.40 0.75 2.62% 29.40 92 29.50 209 11.71
2016-05-17 2311 21052381 7835 614642442 28.80 29.50 28.80 29.25 0.15 -0.51% 29.25 686 29.30 1054 11.65
2016-05-18 2311 18469116 6018 539726679 29.10 29.45 28.80 29.25 0.00 0% 29.20 1540 29.25 212 11.65
2016-05-19 2311 22804440 5863 662848560 29.15 29.35 28.90 29.00 0.25 -0.85% 29.00 504 29.05 90 11.55
2016-05-20 2311 26694702 7355 777146358 29.00 29.60 28.95 29.00 0.00 0% 29.00 1817 29.05 67 11.55
2016-05-23 2311 58207202 15152 1793190434 29.70 31.70 29.35 31.25 2.25 7.76% 31.25 638 31.30 274 12.45
2016-05-24 2311 60500316 15396 1946827565 31.70 33.00 31.55 32.45 1.20 3.84% 32.45 223 32.50 14 12.93
2016-05-25 2311 40195926 11307 1329413529 33.00 33.40 32.80 33.05 0.60 1.85% 33.05 742 33.10 865 13.17
2016-05-27 2311 37344548 5405 1357474245 36.35 36.35 36.35 36.35 0.00 9.98% 36.35 321504 0.00 0 14.48
2016-05-30 2311 129021361 29289 2147483647 37.30 37.35 36.50 36.90 0.55 1.51% 36.90 292 36.95 375 14.70
2016-05-31 2311 44710719 10553 1645136599 36.90 37.15 36.55 36.90 0.00 0% 36.85 109 36.90 2607 14.70
2016-06-01 2311 22612306 7420 822454367 36.10 36.60 36.10 36.35 0.55 -1.49% 36.35 447 36.40 622 14.48
2016-06-02 2311 26707480 7313 968055188 36.00 36.70 35.95 36.70 0.35 0.96% 36.65 1 36.70 470 14.62
2016-06-03 2311 20952318 7968 774183599 36.85 37.15 36.75 36.95 0.25 0.68% 36.90 1 36.95 237 14.72
2016-06-04 2311 4116308 1584 150617513 36.70 36.95 36.45 36.45 0.50 -1.35% 36.45 139 36.50 8 14.52
2016-06-06 2311 10849309 3925 396242479 36.80 36.95 36.20 36.45 0.00 0% 36.40 225 36.45 21 14.52
2016-06-07 2311 20457872 8658 754490307 36.60 37.15 36.45 36.95 0.50 1.37% 36.90 116 36.95 431 14.72
2016-06-08 2311 17798147 6262 656956278 36.95 37.10 36.70 36.95 0.00 0% 36.90 20 36.95 1198 14.72
2016-06-13 2311 20630241 5358 744205349 36.50 36.70 35.90 36.10 0.85 -2.3% 36.05 16 36.10 121 14.38
2016-06-14 2311 14202060 5030 506081304 35.65 35.95 35.15 35.65 0.45 -1.25% 35.65 27 35.70 126 14.20
2016-06-15 2311 11497432 4555 410967272 35.70 36.00 35.35 35.65 0.00 0% 35.65 41 35.70 33 14.20
2016-06-16 2311 14978138 4846 528394841 35.65 35.85 35.10 35.25 0.40 -1.12% 35.25 90 35.30 390 14.04
2016-06-17 2311 15987646 4318 570801402 35.25 35.95 35.20 35.65 0.40 1.13% 35.65 148 35.70 50 14.20
2016-06-20 2311 11258162 5416 408400832 36.25 36.40 36.00 36.35 0.70 1.96% 36.30 98 36.35 801 14.48
2016-06-21 2311 11795095 4284 426100722 36.35 36.35 35.90 35.95 0.40 -1.1% 35.95 69 36.00 6 14.32
2016-06-22 2311 15618619 4049 557942866 36.00 36.10 35.40 35.60 0.35 -0.97% 35.60 84 35.65 22 14.18
2016-06-23 2311 8200207 2596 291358455 35.60 35.65 35.40 35.60 0.00 0% 35.55 169 35.60 55 14.18
2016-06-24 2311 22682328 7273 794655519 35.80 36.00 34.35 34.95 0.65 -1.83% 34.90 6 34.95 23 13.92
2016-06-27 2311 8003993 3675 281442391 34.55 35.50 34.55 35.15 0.20 0.57% 35.15 65 35.20 11 14.00
2016-06-28 2311 11731818 4308 411830439 34.80 35.50 34.70 35.40 0.25 0.71% 35.35 109 35.40 38 14.10
2016-06-29 2311 20372546 7778 727821671 35.50 35.95 35.45 35.70 0.30 0.85% 35.65 324 35.70 216 14.22
2016-06-30 2311 35393569 11179 1284802108 35.75 36.95 35.40 36.65 0.95 2.66% 36.60 28 36.65 87 14.60
2016-07-01 2311 23369919 7847 849428091 36.60 36.60 35.80 36.45 0.20 -0.55% 36.40 24 36.45 558 14.52
2016-07-04 2311 8707446 4401 313977942 36.20 36.30 35.90 36.00 0.45 -1.23% 35.95 819 36.00 163 14.34
2016-07-06 2311 28065494 10910 982060425 35.60 35.65 34.60 34.60 1.40 -3.89% 34.60 351 34.65 3 13.78
2016-07-07 2311 14796442 5357 518199470 34.95 35.20 34.70 35.20 0.60 1.73% 35.15 11 35.20 506 14.02
2016-07-11 2311 21849996 9646 779115139 35.60 35.80 35.40 35.80 0.60 1.7% 35.70 1 35.80 504 14.26
2016-07-12 2311 15274614 5692 548494164 36.00 36.00 35.65 36.00 0.20 0.56% 35.95 7 36.00 1207 14.34
2016-07-13 2311 25425356 8029 916229954 36.20 36.20 35.75 35.80 0.20 -0.56% 35.75 150 35.80 19 14.26
2016-07-14 2311 11047712 4000 395559773 35.70 36.00 35.60 36.00 0.20 0.56% 35.95 10 36.00 326 14.34
2016-07-15 2311 10352707 5700 373777202 36.00 36.15 35.80 36.15 0.15 0.42% 36.10 147 36.15 499 14.40
2016-07-18 2311 14074607 5707 511676851 36.35 36.50 35.90 36.50 0.35 0.97% 36.45 93 36.50 876 14.54
2016-07-19 2311 23230867 9757 856608573 36.80 36.95 36.65 36.95 0.45 1.23% 36.90 255 36.95 64 14.72
2016-07-20 2311 16778906 7691 620018178 36.90 37.05 36.60 36.95 0.00 0% 36.95 111 37.00 1855 14.72
2016-07-21 2311 36765452 12002 1391557770 37.00 38.45 37.00 37.70 0.75 2.03% 37.65 980 37.70 525 15.02
2016-07-22 2311 22909720 7783 857610266 37.50 37.65 37.10 37.55 0.15 -0.4% 37.50 67 37.55 691 14.96
2016-07-25 2311 16529847 6502 614351939 37.55 37.90 36.75 37.20 0.35 -0.93% 37.10 153 37.20 60 14.82
2016-07-26 2311 12293652 4733 457135966 36.85 37.35 36.80 37.30 0.10 0.27% 37.25 199 37.30 142 14.86
2016-07-27 2311 17406929 5267 654879379 37.40 37.80 37.35 37.70 0.40 1.07% 37.65 13 37.70 344 15.02
2016-07-28 2311 20391901 5049 766761053 37.55 37.90 37.25 37.70 0.00 0% 37.70 236 37.75 186 15.02
2016-07-29 2311 18785679 5158 709262055 37.70 38.10 37.45 38.00 0.30 0.8% 37.95 3 38.00 30 15.14
2016-08-01 2311 21422423 6606 815659074 38.00 38.30 37.75 38.30 0.30 0.79% 38.30 447 38.35 297 15.26
2016-08-02 2311 51434932 11656 2028455333 39.00 39.70 38.90 39.50 1.20 3.13% 39.45 318 39.50 647 15.74
2016-08-03 2311 33487920 10922 1314816546 39.45 39.45 38.90 39.25 0.25 -0.63% 39.25 519 39.30 1134 15.64
2016-08-04 2311 31649777 9202 1253122925 39.25 39.90 39.20 39.60 0.35 0.89% 39.55 1497 39.60 4149 15.78
2016-08-05 2311 12928901 5173 509906733 39.65 39.80 39.30 39.50 0.10 -0.25% 39.45 37 39.50 5188 15.74
2016-08-08 2311 10937804 4389 427462878 39.70 39.75 38.85 39.10 0.40 -1.01% 39.05 303 39.10 74 15.58
2016-08-09 2311 11210154 3886 437349542 39.15 39.30 38.85 39.00 0.10 -0.26% 39.00 1283 39.05 2 15.54
2016-08-10 2311 10483900 4800 410007700 39.15 39.30 39.00 39.15 0.15 0.38% 39.10 23 39.15 800 15.60
2016-08-11 2311 14782001 5000 573146312 39.15 39.25 38.40 38.95 0.20 -0.51% 38.90 2 38.95 147 14.75
2016-08-12 2311 27808152 8362 1077864210 38.80 39.00 38.30 39.00 0.05 0.13% 38.95 161 39.00 2694 14.77
2016-08-15 2311 11963462 4851 444052644 37.55 37.60 36.80 37.15 0.00 -4.74% 37.15 71 37.20 238 14.07
2016-08-16 2311 16240630 4800 607733193 37.30 37.55 37.15 37.45 0.30 0.81% 37.40 659 37.45 390 14.19
2016-08-17 2311 14994244 6135 559857848 37.25 37.45 37.10 37.35 0.10 -0.27% 37.30 507 37.35 135 14.15
2016-08-18 2311 13168871 4672 492201484 37.20 37.55 37.20 37.40 0.05 0.13% 37.35 14 37.40 267 14.17
2016-08-19 2311 11618295 4412 432893965 37.20 37.45 37.10 37.20 0.20 -0.53% 37.20 317 37.25 58 14.09
2016-08-22 2311 13661963 3956 505558748 37.25 37.35 36.60 37.35 0.15 0.4% 37.30 1 37.35 178 14.15
2016-08-23 2311 28240187 5798 1061979591 37.35 38.00 37.25 37.90 0.55 1.47% 37.85 89 37.90 91 14.36
2016-08-24 2311 20832581 5670 793141007 38.20 38.20 37.80 38.05 0.15 0.4% 38.05 1210 38.10 167 14.41
2016-08-25 2311 31588050 8428 1217301480 38.20 38.85 38.15 38.60 0.55 1.45% 38.55 213 38.60 516 14.62
2016-08-26 2311 19785357 4008 764110540 38.40 39.00 38.20 38.60 0.00 0% 38.55 415 38.60 141 14.62
2016-08-29 2311 20759569 8029 806206845 39.00 39.25 38.50 38.85 0.25 0.65% 38.80 143 38.85 35 14.72
2016-08-30 2311 16259633 6800 634597900 39.00 39.10 38.95 39.05 0.20 0.51% 39.05 120 39.10 980 14.79
2016-08-31 2311 14845070 4545 578676981 39.05 39.10 38.65 39.00 0.05 -0.13% 39.00 10 39.05 4418 14.77
2016-09-01 2311 14011124 6810 539743630 38.70 38.90 38.15 38.50 0.50 -1.28% 38.50 2 38.55 57 14.58
2016-09-02 2311 10717827 3987 408402376 38.50 38.50 37.85 38.20 0.30 -0.78% 38.15 1 38.20 160 14.47
2016-09-05 2311 12904896 5058 497178183 38.40 38.60 38.40 38.60 0.40 1.05% 38.50 558 38.60 712 14.62
2016-09-06 2311 9406875 2971 363611670 38.75 38.75 38.55 38.75 0.15 0.39% 38.70 326 38.75 22 14.68
2016-09-07 2311 12420887 4443 480198814 38.75 38.80 38.45 38.75 0.00 0% 38.70 553 38.75 941 14.68
2016-09-08 2311 9542913 3052 370568504 38.85 38.90 38.70 38.85 0.10 0.26% 38.80 99 38.85 1010 14.72
2016-09-09 2311 9521830 2934 362956351 37.95 38.55 37.95 38.30 0.55 -1.42% 38.30 94 38.35 115 14.51
2016-09-10 2311 6322676 2397 237145550 37.60 37.85 37.30 37.60 0.70 -1.83% 37.60 255 37.65 143 14.24
2016-09-12 2311 20690176 6497 761539509 37.10 37.35 36.60 36.60 1.00 -2.66% 36.60 228 36.65 44 13.86
2016-09-13 2311 27468325 8461 1008342480 36.75 37.00 36.45 37.00 0.40 1.09% 36.95 1 37.00 157 14.02
2016-09-14 2311 30275116 4414 1110434687 36.65 37.20 36.40 36.40 0.60 -1.62% 36.40 1151 36.45 7 13.79
2016-09-19 2311 17074453 5344 639064289 37.10 37.80 37.05 37.60 1.20 3.3% 37.60 522 37.65 30 14.24
2016-09-20 2311 7058150 2219 263935071 37.15 37.70 37.15 37.40 0.20 -0.53% 37.40 77 37.45 252 14.17
2016-09-21 2311 7076633 2740 266005880 37.25 37.80 37.20 37.80 0.40 1.07% 37.75 4 37.80 362 14.32
2016-09-22 2311 7363353 3397 280028515 38.30 38.30 37.85 38.10 0.30 0.79% 38.05 39 38.10 370 14.43
2016-09-23 2311 8187681 3686 311886219 38.15 38.30 37.80 38.30 0.20 0.52% 38.20 8 38.30 280 14.51
2016-09-26 2311 7122139 2971 267793868 37.90 38.00 37.40 37.40 0.90 -2.35% 37.40 395 37.45 125 14.17
2016-09-29 2311 11582353 4939 437214471 37.65 38.10 37.50 37.60 0.20 0.53% 37.60 151 37.80 98 14.24
2016-09-30 2311 13272061 3271 497321916 37.20 37.60 37.20 37.60 0.00 0% 37.60 5 37.65 205 14.24
2016-10-03 2311 8560963 3128 325292182 38.10 38.10 37.65 38.05 0.45 1.2% 38.00 210 38.05 81 14.41
2016-10-04 2311 10043972 4442 381576080 37.80 38.20 37.60 38.20 0.15 0.39% 38.20 135 38.25 105 14.47
2016-10-05 2311 8136269 3548 310426122 37.75 38.35 37.75 38.15 0.05 -0.13% 38.15 1032 38.20 30 14.45
2016-10-06 2311 8544297 3263 328420773 38.30 38.60 38.15 38.40 0.25 0.66% 38.40 160 38.45 151 14.55
2016-10-07 2311 7156571 2096 272544598 38.30 38.30 38.00 38.05 0.35 -0.91% 38.05 335 38.10 111 14.41
2016-10-11 2311 15446439 5495 597180485 38.50 39.20 38.10 38.80 0.75 1.97% 38.70 3 38.80 293 14.70
2016-10-12 2311 13094791 3333 507480233 39.00 39.10 38.40 38.75 0.05 -0.13% 38.70 3 38.75 8 14.68
2016-10-13 2311 14677114 4072 563514266 38.55 38.70 38.20 38.45 0.30 -0.77% 38.45 54 38.50 341 14.56
2016-10-14 2311 5564575 1685 211380651 38.30 38.40 37.85 37.85 0.60 -1.56% 37.85 441 37.90 41 14.34
2016-10-17 2311 7888797 3514 297922076 37.75 38.30 37.20 38.25 0.40 1.06% 38.25 42 38.30 170 14.49
2016-10-18 2311 8823782 3505 339693236 38.25 38.70 38.10 38.70 0.45 1.18% 38.65 51 38.70 141 14.66
2016-10-19 2311 8216519 3817 317203726 38.60 38.85 38.40 38.55 0.15 -0.39% 38.50 190 38.55 36 14.60
2016-10-20 2311 7833603 3407 298422301 38.20 38.40 37.85 38.05 0.50 -1.3% 38.05 124 38.10 353 14.41
2016-10-21 2311 11004574 3301 417545367 38.25 38.30 37.80 37.80 0.25 -0.66% 37.80 114 37.85 4 14.32
2016-10-24 2311 11123500 5803 420366981 37.80 38.25 37.60 37.80 0.00 0% 37.80 428 37.85 228 14.32
2016-10-25 2311 7231789 2815 275223130 38.00 38.30 37.90 38.05 0.25 0.66% 38.00 330 38.05 57 14.41
2016-10-26 2311 12649208 4402 481366054 37.80 38.25 37.80 38.15 0.10 0.26% 38.10 33 38.15 38 14.45
2016-10-27 2311 10840913 4117 409251951 38.05 38.05 37.55 37.80 0.35 -0.92% 37.80 577 37.85 175 14.32
2016-10-28 2311 16213926 4723 606131756 37.60 37.70 37.25 37.50 0.30 -0.79% 37.50 159 37.55 459 14.20
2016-10-31 2311 11979053 5531 443091290 36.90 37.25 36.65 37.10 0.40 -1.07% 37.10 172 37.15 15 14.05
2016-11-01 2311 7783376 3674 287592165 36.80 37.10 36.80 37.05 0.05 -0.13% 37.00 150 37.05 86 14.03
2016-11-02 2311 10903005 5392 399338117 36.80 36.85 36.50 36.60 0.45 -1.21% 36.55 175 36.60 64 13.86
2016-11-03 2311 15195322 4316 553530378 36.40 36.65 36.20 36.30 0.30 -0.82% 36.25 144 36.30 88 13.75
2016-11-04 2311 7895573 3947 287060659 36.50 36.55 36.10 36.55 0.25 0.69% 36.50 24 36.55 219 13.84
2016-11-07 2311 10684394 2474 393987979 36.85 36.95 36.55 36.90 0.35 0.96% 36.90 69 36.95 116 13.98
2016-11-08 2311 4576147 2218 168712575 37.10 37.10 36.70 36.70 0.20 -0.54% 36.70 627 36.80 1 13.90
2016-11-09 2311 20519253 6452 737415075 37.10 37.10 35.50 35.50 1.20 -3.27% 35.50 198 35.55 14 13.45
2016-11-10 2311 8893524 3431 321904514 36.50 36.55 36.00 36.00 0.50 1.41% 36.00 1128 36.05 63 14.75
2016-11-11 2311 34675283 10114 1191471875 35.05 35.60 34.05 34.15 1.85 -5.14% 34.15 626 34.20 363 14.00
2016-11-14 2311 19625493 7282 655953522 33.80 33.90 33.15 33.35 0.80 -2.34% 33.35 806 33.40 2 13.67
2016-11-15 2311 12022819 4852 403357530 33.15 33.90 33.15 33.35 0.00 0% 33.35 816 33.40 11 13.67
2016-11-16 2311 16170512 5089 542952757 33.60 33.90 33.45 33.45 0.10 0.3% 33.45 801 33.50 3 13.71
2016-11-17 2311 14476987 5910 495019389 34.00 34.50 33.90 34.10 0.65 1.94% 34.05 233 34.10 132 13.98
2016-11-18 2311 8924707 4173 304448246 34.00 34.35 33.80 34.30 0.20 0.59% 34.30 278 34.35 199 14.06
2016-11-21 2311 9002320 3592 311186796 34.10 34.80 34.00 34.80 0.50 1.46% 34.75 75 34.80 612 14.26
2016-11-22 2311 11470394 4090 401835450 34.80 35.15 34.70 35.00 0.20 0.57% 35.00 169 35.05 171 14.34
2016-11-23 2311 9107806 3388 317533279 35.00 35.05 34.60 34.95 0.05 -0.14% 34.90 106 34.95 128 14.32
2016-11-24 2311 4464841 2041 155215914 35.00 35.00 34.65 34.85 0.10 -0.29% 34.80 580 34.85 62 14.28
2016-11-25 2311 4757817 2085 164816025 34.95 34.95 34.50 34.50 0.35 -1% 34.50 486 34.55 2 14.14
2016-11-28 2311 7020851 3641 245305180 34.45 35.10 34.40 35.00 0.50 1.45% 35.00 60 35.05 41 14.34
2016-11-29 2311 8579364 3368 297703499 35.00 35.00 34.55 34.55 0.45 -1.29% 34.55 288 34.70 195 14.16
2016-11-30 2311 18521857 2716 635527179 34.85 34.85 34.25 34.25 0.30 -0.87% 34.25 113 34.30 15 14.04
2016-12-01 2311 7968649 2933 273590726 34.30 34.50 34.20 34.35 0.10 0.29% 34.35 64 34.40 123 14.08
2016-12-02 2311 12563202 4138 429111746 33.95 34.40 33.95 34.20 0.15 -0.44% 34.15 139 34.20 8 14.02
2016-12-05 2311 15949470 4735 537899789 34.00 34.00 33.55 33.65 0.55 -1.61% 33.60 368 33.65 73 13.79
2016-12-06 2311 14128604 4347 482865902 33.95 34.35 33.90 34.35 0.70 2.08% 34.30 34 34.35 260 14.08
2016-12-07 2311 9581593 2551 330173292 34.50 34.55 34.20 34.55 0.20 0.58% 34.50 37 34.55 321 14.16
2016-12-08 2311 15350730 5448 530883922 34.65 34.90 34.40 34.50 0.05 -0.14% 34.45 118 34.50 600 14.14
2016-12-09 2311 11059953 4519 380338566 34.50 34.65 34.15 34.15 0.35 -1.01% 34.15 295 34.20 6 14.00
2016-12-12 2311 12220445 3843 419441033 34.15 34.60 34.15 34.15 0.00 0% 34.15 904 34.20 3 14.00
2016-12-13 2311 14380722 5340 484957591 33.95 33.95 33.65 33.75 0.40 -1.17% 33.70 446 33.75 289 13.83
2016-12-14 2311 7883906 2676 266614356 33.80 33.95 33.70 33.75 0.00 0% 33.75 793 33.80 6 13.83
2016-12-15 2311 10445072 3411 354419576 33.75 34.00 33.55 33.90 0.15 0.44% 33.90 863 33.95 272 13.89
2016-12-16 2311 20655894 6079 694605239 33.75 33.90 33.50 33.50 0.40 -1.18% 33.50 37 33.55 115 13.73
2016-12-19 2311 7846099 2694 263488305 33.50 33.85 33.45 33.50 0.00 0% 33.50 33 33.55 59 13.73
2016-12-20 2311 20203255 6957 665847764 33.50 33.55 32.60 32.80 0.70 -2.09% 32.80 80 32.85 574 13.44
2016-12-21 2311 18933613 5242 615882260 32.80 32.90 32.45 32.50 0.30 -0.91% 32.50 553 32.55 866 13.32
2016-12-22 2311 11756795 5295 379894764 32.50 32.70 32.20 32.20 0.30 -0.92% 32.20 388 32.25 3 13.20
2016-12-23 2311 14286920 6736 462649945 32.10 32.75 32.05 32.35 0.15 0.47% 32.35 52 32.40 302 13.26
2016-12-26 2311 4625857 1864 150445582 32.50 32.70 32.40 32.45 0.10 0.31% 32.45 314 32.50 36 13.30
2016-12-27 2311 3647750 1440 118969935 32.55 32.70 32.50 32.70 0.25 0.77% 32.65 37 32.70 269 13.40
2016-12-28 2311 9508751 3574 313196483 32.70 33.10 32.65 33.05 0.35 1.07% 33.00 184 33.05 665 13.55
2016-12-29 2311 10866007 2883 357040253 33.00 33.00 32.70 32.75 0.30 -0.91% 32.70 380 32.75 338 13.42
2016-12-30 2311 8856145 2956 292486085 33.00 33.15 32.90 33.05 0.30 0.92% 33.00 671 33.05 797 13.55