台光電(2383)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　　　58.10
0
0%		56.40
-1.7
-2.93%		56.00
-0.4
-0.71%		54.10
-1.9
-3.39%		56.20
2.1
3.88%		 　54.30
-1.9
-3.38%		51.50
-2.8
-5.16%		52.00
0.5
0.97%		51.90
-0.1
-0.19%		50.90
-1
-1.93%		 　53.00
2.1
4.13%		53.00
0
0%		52.20
-0.8
-1.51%		52.40
0.2
0.38%		52.20
-0.2
-0.38%		 　53.20
1
1.92%		52.50
-0.7
-1.32%		52.20
-0.3
-0.57%		52.30
0.1
0.19%		57.50
5.2
9.94%		57.20
-0.3
-0.52%		 53.87
2 月　57.10
-0.1
-0.17%		57.40
0.3
0.53%		 　　　　　　　　　　56.30
-1.1
-1.92%		56.90
0.6
1.07%		56.60
-0.3
-0.53%		57.00
0.4
0.71%		59.20
2.2
3.86%		 　58.30
-0.9
-1.52%		59.00
0.7
1.2%		59.30
0.3
0.51%		59.80
0.5
0.84%		60.50
0.7
1.17%		 58.76
3 月60.90
0.4
0.66%		61.60
0.7
1.15%		60.60
-1
-1.62%		60.90
0.3
0.5%		 　58.80
-2.1
-3.45%		57.30
-1.5
-2.55%		56.50
-0.8
-1.4%		57.40
0.9
1.59%		57.00
-0.4
-0.7%		 　56.10
-0.9
-1.58%		55.00
-1.1
-1.96%		54.50
-0.5
-0.91%		54.50
0
0%		56.20
1.7
3.12%		 　56.30
0.1
0.18%		56.60
0.3
0.53%		57.70
1.1
1.94%		59.00
1.3
2.25%		58.20
-0.8
-1.36%		 　59.70
1.5
2.58%		59.20
-0.5
-0.84%		60.00
0.8
1.35%		61.30
1.3
2.17%		58.01
4 月60.90
-0.4
-0.65%		 　　　61.30
0.4
0.66%		60.00
-1.3
-2.12%		59.10
-0.9
-1.5%		 　59.20
0.1
0.17%		57.70
-1.5
-2.53%		59.30
1.6
2.77%		59.60
0.3
0.51%		59.40
-0.2
-0.34%		 　58.50
-0.9
-1.52%		59.80
1.3
2.22%		58.50
-1.3
-2.17%		58.60
0.1
0.17%		57.50
-1.1
-1.88%		 　57.20
-0.3
-0.52%		57.30
0.1
0.17%		58.20
0.9
1.57%		57.10
-1.1
-1.89%		57.60
0.5
0.88%		 58.73
5 月　　57.60
0
0%		58.90
1.3
2.26%		58.90
0
0%		57.60
-1.3
-2.21%		 　58.70
1.1
1.91%		60.10
1.4
2.39%		61.90
1.8
3%		61.00
-0.9
-1.45%		63.00
2
3.28%		 　63.60
0.6
0.95%		63.30
-0.3
-0.47%		62.00
-1.3
-2.05%		62.30
0.3
0.48%		63.30
1
1.61%		 　65.00
1.7
2.69%		65.70
0.7
1.08%		65.10
-0.6
-0.91%		64.90
-0.2
-0.31%		65.10
0.2
0.31%		 　65.80
0.7
1.08%		65.70
-0.1
-0.15%		62.5
6 月66.70
1
1.52%		66.20
-0.5
-0.75%		64.90
-1.3
-1.96%		64.80
-0.1
-0.15%		 64.40
-0.4
-0.62%		66.10
1.7
2.64%		65.70
-0.4
-0.61%		 　　　65.90
0.2
0.3%		67.00
1.1
1.67%		67.20
0.2
0.3%		68.80
1.6
2.38%		71.00
2.2
3.2%		 　71.20
0.2
0.28%		71.70
0.5
0.7%		72.60
0.9
1.26%		72.00
-0.6
-0.83%		71.30
-0.7
-0.97%		 　71.50
0.2
0.28%		71.70
0.2
0.28%		74.80
3.1
4.32%		75.20
0.4
0.53%		 69.16
7 月74.50
-0.7
-0.93%		 　75.00
0.5
0.67%		 72.20
-2.8
-3.73%		72.30
0.1
0.14%		 　　74.50
2.2
3.04%		74.00
-0.5
-0.67%		74.00
0
0%		73.80
-0.2
-0.27%		74.00
0.2
0.27%		 　73.10
-0.9
-1.22%		71.30
-1.8
-2.46%		72.00
0.7
0.98%		73.70
1.7
2.36%		72.80
-0.9
-1.22%		 　71.40
-1.4
-1.92%		71.70
0.3
0.42%		72.10
0.4
0.56%		73.10
1
1.39%		72.50
-0.6
-0.82%		 73.15
8 月73.90
1.4
1.93%		73.00
-0.9
-1.22%		78.90
5.9
8.08%		78.30
-0.6
-0.76%		80.10
1.8
2.3%		 　83.10
3
3.75%		82.30
-0.8
-0.96%		84.00
1.7
2.07%		81.80
-2.2
-2.62%		81.80
0
0%		 　83.20
1.4
1.71%		82.00
-1.2
-1.44%		81.10
-0.9
-1.1%		80.00
-1.1
-1.36%		81.30
1.3
1.63%		 　81.40
0.1
0.12%		83.90
2.5
3.07%		83.30
-0.6
-0.72%		80.50
-2.8
-3.36%		85.00
4.5
5.59%		 　83.50
-1.5
-1.76%		86.70
3.2
3.83%		86.60
-0.1
-0.12%		81.74
9 月85.70
-0.9
-1.04%		84.40
-1.3
-1.52%		 　86.70
2.3
2.73%		86.80
0.1
0.12%		87.80
1
1.15%		87.90
0.1
0.11%		87.10
-0.8
-0.91%		84.70
-2.4
-2.76%		 84.80
0.1
0.12%		84.10
-0.7
-0.83%		85.50
1.4
1.66%		 　　　88.30
2.8
3.27%		89.20
0.9
1.02%		88.50
-0.7
-0.78%		88.60
0.1
0.11%		88.50
-0.1
-0.11%		 　87.00
-1.5
-1.69%		 　86.30
-0.7
-0.8%		85.50
-0.8
-0.93%		 86.6
10 月　　84.40
-1.1
-1.29%		84.00
-0.4
-0.47%		82.60
-1.4
-1.67%		81.70
-0.9
-1.09%		81.50
-0.2
-0.24%		 　　79.80
-1.7
-2.09%		82.00
2.2
2.76%		82.00
0
0%		80.50
-1.5
-1.83%		 　83.30
2.8
3.48%		82.90
-0.4
-0.48%		83.40
0.5
0.6%		83.50
0.1
0.12%		83.90
0.4
0.48%		 　86.70
2.8
3.34%		87.80
1.1
1.27%		87.90
0.1
0.11%		90.40
2.5
2.84%		89.00
-1.4
-1.55%		 88.10
-0.9
-1.01%		84.46
11 月86.90
-1.2
-1.36%		83.80
-3.1
-3.57%		86.00
2.2
2.63%		85.90
-0.1
-0.12%		 　86.00
0.1
0.12%		85.90
-0.1
-0.12%		83.00
-2.9
-3.38%		83.70
0.7
0.84%		79.60
-4.1
-4.9%		 　81.10
1.5
1.88%		82.20
1.1
1.36%		84.00
1.8
2.19%		82.80
-1.2
-1.43%		82.50
-0.3
-0.36%		 　82.90
0.4
0.48%		83.60
0.7
0.84%		85.70
2.1
2.51%		84.20
-1.5
-1.75%		83.00
-1.2
-1.43%		 　82.50
-0.5
-0.6%		83.80
1.3
1.58%		83.80
0
0%		 83.64
12 月83.00
-0.8
-0.95%		81.60
-1.4
-1.69%		 　83.40
1.8
2.21%		83.50
0.1
0.12%		84.50
1
1.2%		85.60
1.1
1.3%		84.60
-1
-1.17%		 　83.70
-0.9
-1.06%		83.70
0
0%		83.50
-0.2
-0.24%		84.10
0.6
0.72%		86.00
1.9
2.26%		 　84.30
-1.7
-1.98%		88.10
3.8
4.51%		86.40
-1.7
-1.93%		86.10
-0.3
-0.35%		85.30
-0.8
-0.93%		 　86.40
1.1
1.29%		87.20
0.8
0.93%		89.20
2
2.29%		89.90
0.7
0.78%		90.00
0.1
0.11%		　85.3

說明:最高漲幅:9.94%最低跌幅:-5.16% 最高價:90.40最低價:50.90平均價:71.68,灰色底表示週末,漲157天(178.6)元,跌134天(-135.7)元,平盤12天
10%=1,8%=1,6%=1,5%=1,4%=8,3%=25,2%=34,1%=49,0%=49,-0%=2,-1%=3,-2%=12,-3%=20,-4%=38,-5%=59,

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 2383 2760024 1867 160661192 57.90 59.10 57.30 58.10 0.60 0% 58.10 15 58.20 6 7.92
2016-01-05 2383 3419160 2379 195375560 58.10 58.10 56.40 56.40 1.70 -2.93% 56.40 7 56.50 31 7.68
2016-01-06 2383 3045028 2044 171123553 56.70 57.20 55.40 56.00 0.40 -0.71% 56.00 8 56.10 8 7.63
2016-01-07 2383 3627638 2265 199838711 56.00 56.90 53.60 54.10 1.90 -3.39% 54.10 90 54.50 2 7.37
2016-01-08 2383 2792632 1921 154407125 54.10 56.20 54.10 56.20 2.10 3.88% 56.10 3 56.20 12 7.66
2016-01-11 2383 2285893 1599 125099374 55.80 55.80 54.20 54.30 1.90 -3.38% 54.30 61 54.40 6 7.40
2016-01-12 2383 4318000 2510 227732594 55.30 55.30 51.00 51.50 2.80 -5.16% 51.40 5 51.50 17 7.02
2016-01-13 2383 2717496 1699 141702692 52.70 52.90 51.30 52.00 0.50 0.97% 52.00 19 52.10 3 7.08
2016-01-14 2383 2928164 1726 151572100 51.30 52.60 50.50 51.90 0.10 -0.19% 51.90 14 52.10 203 7.07
2016-01-15 2383 2283952 1224 118337870 52.70 52.80 50.80 50.90 1.00 -1.93% 50.90 27 51.00 344 6.93
2016-01-18 2383 2592648 1601 134483222 49.90 53.40 49.80 53.00 2.10 4.13% 52.90 17 53.00 159 7.22
2016-01-19 2383 1524309 1006 80506077 52.80 53.50 52.10 53.00 0.00 0% 52.90 29 53.00 5 7.22
2016-01-20 2383 1448910 1005 75819973 52.50 52.80 51.90 52.20 0.80 -1.51% 52.20 3 52.30 25 7.11
2016-01-21 2383 1203937 813 63210535 52.30 53.00 51.90 52.40 0.20 0.38% 52.30 1 52.40 40 7.14
2016-01-22 2383 1280873 888 67188212 53.30 53.40 51.70 52.20 0.20 -0.38% 52.20 7 52.30 5 7.11
2016-01-25 2383 1533103 887 81334659 53.10 53.40 52.50 53.20 1.00 1.92% 53.20 2 53.30 45 7.25
2016-01-26 2383 800796 574 42156865 52.90 53.00 52.30 52.50 0.70 -1.32% 52.50 16 52.60 2 7.15
2016-01-27 2383 1194342 718 62538648 53.00 53.00 52.00 52.20 0.30 -0.57% 52.10 15 52.20 30 7.11
2016-01-28 2383 1144105 707 59854148 52.20 52.60 51.90 52.30 0.10 0.19% 52.20 51 52.30 42 7.13
2016-01-29 2383 8494707 3843 479314548 52.60 57.50 52.50 57.50 5.20 9.94% 57.50 196 0.00 0 7.83
2016-01-30 2383 5310936 2712 306818914 58.50 58.70 56.60 57.20 0.30 -0.52% 57.20 16 57.40 5 7.79
2016-02-02 2383 1438585 954 81132245 56.50 57.10 55.70 57.10 0.60 -0.17% 57.00 12 57.10 12 7.78
2016-02-03 2383 5814989 3374 336882650 57.60 58.70 57.40 57.40 0.30 0.53% 57.40 263 57.50 32 7.82
2016-02-15 2383 3130498 2217 176618013 55.30 57.40 55.30 56.30 1.10 -1.92% 56.30 31 56.40 17 7.67
2016-02-16 2383 2973156 1767 169614892 56.40 58.00 56.40 56.90 0.60 1.07% 56.90 87 57.00 1 7.75
2016-02-17 2383 1432789 1043 81665351 57.20 57.40 56.50 56.60 0.30 -0.53% 56.60 20 56.80 6 7.71
2016-02-18 2383 2165777 1397 123595638 57.10 57.50 56.60 57.00 0.40 0.71% 57.00 34 57.10 4 7.77
2016-02-19 2383 7590466 4536 448341994 57.00 60.40 57.00 59.20 2.20 3.86% 59.20 109 59.30 20 8.07
2016-02-22 2383 3158897 1851 185223687 59.00 59.70 57.50 58.30 0.90 -1.52% 58.30 28 58.40 2 7.94
2016-02-23 2383 1828609 1134 107531931 58.90 59.50 58.40 59.00 0.70 1.2% 58.80 36 59.00 28 8.04
2016-02-24 2383 4273282 2384 255888017 58.90 60.90 58.40 59.30 0.30 0.51% 59.20 23 59.30 6 8.08
2016-02-25 2383 3508209 2060 209890025 59.00 60.70 59.00 59.80 0.50 0.84% 59.80 1 59.90 32 8.15
2016-02-26 2383 3383089 1876 204271251 60.40 60.90 59.80 60.50 0.70 1.17% 60.40 30 60.50 25 8.24
2016-03-01 2383 2801364 1979 170645150 60.90 61.30 60.30 60.90 0.40 0.66% 60.90 33 61.00 28 8.30
2016-03-02 2383 4353937 2231 270332409 61.80 62.90 61.60 61.60 0.70 1.15% 61.60 74 61.80 4 8.39
2016-03-03 2383 2592282 1610 157850748 61.80 62.30 60.20 60.60 1.00 -1.62% 60.60 344 60.70 22 8.26
2016-03-04 2383 1642335 1143 99969155 60.90 61.30 60.30 60.90 0.30 0.5% 60.90 4 61.00 6 8.30
2016-03-07 2383 3368667 2140 200998453 61.20 61.20 58.80 58.80 2.10 -3.45% 58.80 21 59.00 35 8.01
2016-03-08 2383 3650917 2286 208747525 58.20 58.30 56.60 57.30 1.50 -2.55% 57.30 4 57.40 55 7.81
2016-03-09 2383 2908338 1672 164597623 57.20 57.20 56.30 56.50 0.80 -1.4% 56.40 50 56.50 28 7.70
2016-03-10 2383 3156165 1733 179741664 56.90 57.40 56.30 57.40 0.90 1.59% 57.30 30 57.40 27 7.82
2016-03-11 2383 2048125 1209 116270903 57.40 57.40 56.40 57.00 0.40 -0.7% 56.90 75 57.00 4 7.77
2016-03-14 2383 4131719 2178 232644602 57.10 57.40 55.90 56.10 0.90 -1.58% 56.10 15 56.20 13 7.64
2016-03-15 2383 3384540 1799 187663400 56.40 56.40 55.00 55.00 1.10 -1.96% 55.00 149 55.10 60 7.49
2016-03-16 2383 3595773 2002 196773275 55.00 55.60 54.20 54.50 0.50 -0.91% 54.50 305 54.60 8 7.43
2016-03-17 2383 3583769 1803 196444780 54.50 55.30 54.50 54.50 0.00 0% 54.50 100 54.60 5 7.43
2016-03-18 2383 3023140 2036 167824240 54.60 56.20 54.60 56.20 1.70 3.12% 56.10 8 56.20 134 7.66
2016-03-21 2383 5207261 2925 294687537 56.30 57.50 55.30 56.30 0.10 0.18% 56.30 43 56.50 23 7.67
2016-03-22 2383 3770743 2039 213695212 56.50 57.30 55.60 56.60 0.30 0.53% 56.60 26 56.70 3 7.71
2016-03-23 2383 5245537 3096 301149915 56.60 58.10 56.60 57.70 1.10 1.94% 57.60 17 57.70 159 7.66
2016-03-24 2383 12295321 6716 731728439 59.90 60.50 58.60 59.00 1.30 2.25% 59.00 152 59.20 24 7.84
2016-03-25 2383 3226485 1825 189001367 59.60 59.70 58.10 58.20 0.80 -1.36% 58.20 103 58.30 8 7.73
2016-03-28 2383 4887073 3040 288049038 58.50 59.70 57.60 59.70 1.50 2.58% 59.70 13 59.80 41 7.93
2016-03-29 2383 6593110 3599 395944302 60.50 61.10 59.10 59.20 0.50 -0.84% 59.20 1 59.30 1 7.86
2016-03-30 2383 3899481 2080 233399905 60.20 60.40 59.30 60.00 0.80 1.35% 60.00 35 60.10 35 7.97
2016-03-31 2383 6624356 3464 405049277 61.10 61.80 60.40 61.30 1.30 2.17% 61.20 10 61.30 21 8.14
2016-04-01 2383 3973648 2432 243001715 61.50 61.80 60.60 60.90 0.40 -0.65% 60.90 61 61.00 2 8.09
2016-04-06 2383 2542251 1646 153794775 60.90 61.40 59.70 61.30 0.40 0.66% 61.20 9 61.30 13 8.14
2016-04-07 2383 2552826 1493 153842960 61.30 61.30 60.00 60.00 1.30 -2.12% 60.00 36 60.10 1 7.97
2016-04-08 2383 2459040 1470 145901656 59.70 60.00 58.70 59.10 0.90 -1.5% 59.10 338 59.30 4 7.85
2016-04-11 2383 1460925 810 86379753 58.80 59.90 58.30 59.20 0.10 0.17% 59.20 26 59.30 2 7.86
2016-04-12 2383 1984408 1310 115798041 59.30 59.60 57.70 57.70 1.50 -2.53% 57.70 8 57.80 11 7.66
2016-04-13 2383 2426179 1485 143689390 58.00 60.00 58.00 59.30 1.60 2.77% 59.20 40 59.30 11 7.88
2016-04-14 2383 1570004 1031 93542034 59.90 59.90 59.30 59.60 0.30 0.51% 59.60 3 59.70 16 7.92
2016-04-15 2383 1498421 836 89049160 59.50 59.70 59.00 59.40 0.20 -0.34% 59.40 122 59.50 1 7.89
2016-04-18 2383 1592816 1064 93500793 59.20 59.20 58.50 58.50 0.90 -1.52% 58.50 61 58.60 6 7.77
2016-04-19 2383 2724776 1450 162180693 58.90 60.40 58.70 59.80 1.30 2.22% 59.80 37 59.90 11 7.94
2016-04-20 2383 2634894 1586 155871382 59.80 60.10 58.20 58.50 1.30 -2.17% 58.50 12 58.60 3 7.77
2016-04-21 2383 1041842 748 61157405 58.80 59.10 58.20 58.60 0.10 0.17% 58.60 304 58.80 7 7.78
2016-04-22 2383 1596453 979 92312582 58.60 58.80 57.50 57.50 1.10 -1.88% 57.50 175 57.70 2 7.64
2016-04-25 2383 1889992 1093 107492035 57.50 57.60 56.20 57.20 0.30 -0.52% 57.10 6 57.20 11 7.60
2016-04-26 2383 1858093 992 106419045 57.20 57.60 56.80 57.30 0.10 0.17% 57.30 12 57.40 11 7.61
2016-04-27 2383 1700109 1123 98235107 57.50 58.40 56.70 58.20 0.90 1.57% 58.10 10 58.20 7 7.73
2016-04-28 2383 1457029 935 83958354 58.30 58.50 57.10 57.10 1.10 -1.89% 57.10 222 57.20 5 7.56
2016-04-29 2383 3585200 2176 208611615 58.20 58.90 57.60 57.60 0.50 0.88% 57.60 108 57.80 4 7.63
2016-05-03 2383 1436201 1067 82954671 58.10 58.10 57.10 57.60 0.00 0% 57.50 14 57.60 2 7.63
2016-05-04 2383 2854418 1659 167601562 57.60 59.50 57.40 58.90 1.30 2.26% 58.80 1 58.90 20 7.80
2016-05-05 2383 1705691 1033 100165243 59.00 59.30 58.20 58.90 0.00 0% 58.90 31 59.00 2 7.80
2016-05-06 2383 1760025 1167 101853229 58.80 58.80 57.20 57.60 1.30 -2.21% 57.60 69 57.70 6 7.63
2016-05-09 2383 3429400 2043 203207977 58.60 60.00 58.30 58.70 1.10 1.91% 58.70 16 58.80 3 7.77
2016-05-10 2383 4466318 2748 267404580 59.60 60.60 59.00 60.10 1.40 2.39% 60.10 11 60.20 9 7.96
2016-05-11 2383 6405054 4085 392224930 60.50 62.10 59.90 61.90 1.80 3% 61.80 1 61.90 38 8.20
2016-05-12 2383 9588062 5368 601665764 62.50 63.80 60.70 61.00 0.90 -1.45% 61.00 32 61.10 1 8.08
2016-05-13 2383 6192879 3592 384041996 61.50 63.00 60.10 63.00 2.00 3.28% 62.90 86 63.00 91 8.34
2016-05-16 2383 6016939 3408 384360011 63.00 64.80 62.30 63.60 0.60 0.95% 63.60 178 63.70 3 8.42
2016-05-17 2383 3730689 2261 237441442 63.80 64.50 63.00 63.30 0.30 -0.47% 63.30 116 63.40 2 8.38
2016-05-18 2383 3817582 2398 239902684 63.00 63.70 62.00 62.00 1.30 -2.05% 62.00 126 62.10 2 8.21
2016-05-19 2383 2359076 1449 147174800 62.60 63.20 62.00 62.30 0.30 0.48% 62.30 1 62.40 16 8.25
2016-05-20 2383 3241203 1825 203503001 62.30 63.70 62.00 63.30 1.00 1.61% 63.30 11 63.40 18 8.38
2016-05-23 2383 6570719 3990 426166535 63.80 65.50 63.50 65.00 1.70 2.69% 64.90 6 65.00 13 8.61
2016-05-24 2383 5659409 3493 372316824 65.40 66.50 64.30 65.70 0.70 1.08% 65.70 38 65.80 3 8.70
2016-05-25 2383 3402950 2366 223535940 66.40 66.40 65.10 65.10 0.60 -0.91% 65.10 40 65.20 20 8.62
2016-05-26 2383 3277857 1749 212503431 65.40 65.50 64.20 64.90 0.20 -0.31% 64.90 13 65.00 19 8.60
2016-05-27 2383 2138301 1536 139954392 65.50 66.00 64.90 65.10 0.20 0.31% 65.10 4 65.20 6 8.62
2016-05-30 2383 2530368 1831 165433607 65.50 66.00 64.50 65.80 0.70 1.08% 65.70 23 65.80 4 8.72
2016-05-31 2383 3055471 1661 199856053 65.80 65.80 64.80 65.70 0.10 -0.15% 65.50 44 65.70 3 8.70
2016-06-01 2383 5692419 3749 380050015 65.70 67.40 65.40 66.70 1.00 1.52% 66.70 103 66.80 3 8.83
2016-06-02 2383 3306214 2034 219838599 66.80 66.80 66.10 66.20 0.50 -0.75% 66.20 32 66.40 1 8.77
2016-06-03 2383 3404715 2069 222716283 66.50 66.70 64.80 64.90 1.30 -1.96% 64.90 48 65.10 2 8.60
2016-06-04 2383 791650 486 51319222 64.90 65.10 64.50 64.80 0.10 -0.15% 64.70 14 64.80 5 8.58
2016-06-06 2383 1500837 978 97102798 64.90 65.40 64.30 64.40 0.40 -0.62% 64.40 128 64.50 2 8.53
2016-06-07 2383 3771003 2495 248685079 65.40 66.50 65.20 66.10 1.70 2.64% 66.10 7 66.20 34 8.75
2016-06-08 2383 2307203 1489 151464914 66.10 66.20 65.40 65.70 0.40 -0.61% 65.60 29 65.70 10 8.70
2016-06-13 2383 2044681 1327 133438368 65.50 65.90 64.70 65.90 0.20 0.3% 65.80 4 65.90 43 8.73
2016-06-14 2383 4075386 2397 273008362 66.00 67.60 65.90 67.00 1.10 1.67% 66.90 86 67.00 4 8.87
2016-06-15 2383 2282818 1434 152364683 67.00 67.30 66.20 67.20 0.20 0.3% 67.10 104 67.20 24 8.90
2016-06-16 2383 7672073 4393 527248409 67.20 69.50 67.10 68.80 1.60 2.38% 68.70 46 68.80 24 9.11
2016-06-17 2383 5677499 3205 400655629 69.80 71.00 69.50 71.00 2.20 3.2% 70.90 2 71.00 352 9.40
2016-06-20 2383 4023392 2616 287057803 71.10 72.10 70.50 71.20 0.20 0.28% 71.20 4 71.30 29 9.43
2016-06-21 2383 4918828 3219 354948254 71.60 73.20 70.90 71.70 0.50 0.7% 71.50 9 71.70 56 9.50
2016-06-22 2383 3356135 2224 241642069 72.00 72.60 71.40 72.60 0.90 1.26% 72.50 14 72.60 33 9.62
2016-06-23 2383 3249223 2251 236336682 73.00 73.30 72.00 72.00 0.60 -0.83% 72.00 62 72.20 20 9.54
2016-06-24 2383 5536295 3331 398253745 72.70 73.60 70.30 71.30 0.70 -0.97% 71.30 18 71.40 6 9.44
2016-06-27 2383 2971034 1923 213398929 71.30 73.00 70.80 71.50 0.20 0.28% 71.40 18 71.50 1 9.47
2016-06-28 2383 3583786 2337 255320692 71.00 71.80 70.60 71.70 0.20 0.28% 71.60 40 71.70 25 9.50
2016-06-29 2383 6092400 3658 451626404 72.60 74.90 72.40 74.80 3.10 4.32% 74.70 7 74.80 9 9.91
2016-06-30 2383 4135575 2360 309917728 75.20 75.40 74.30 75.20 0.40 0.53% 75.00 8 75.20 71 9.96
2016-07-01 2383 2616172 1609 194786269 75.30 75.30 74.00 74.50 0.70 -0.93% 74.50 23 74.60 10 9.87
2016-07-04 2383 2238851 1621 166057925 74.00 75.00 73.20 75.00 0.50 0.67% 75.00 9 75.10 15 9.93
2016-07-06 2383 3117814 1829 227331021 73.60 73.70 72.10 72.20 1.80 -3.73% 72.20 124 72.30 1 9.56
2016-07-07 2383 2064855 1310 150216208 72.70 73.50 72.10 72.30 0.10 0.14% 72.30 19 72.40 1 9.58
2016-07-11 2383 3555378 2168 264222556 73.10 75.20 72.80 74.50 2.20 3.04% 74.50 67 74.70 2 9.87
2016-07-12 2383 2359417 1553 176346829 75.00 75.70 74.00 74.00 0.50 -0.67% 74.00 79 74.30 3 9.80
2016-07-13 2383 2828291 1648 210360844 74.00 75.50 73.60 74.00 0.00 0% 74.00 2 74.10 1 9.80
2016-07-14 2383 1789473 1235 132439663 74.00 74.70 73.70 73.80 0.20 -0.27% 73.80 4 73.90 3 9.77
2016-07-15 2383 1660878 1293 123487017 74.00 74.70 73.80 74.00 0.20 0.27% 74.00 11 74.20 2 9.80
2016-07-18 2383 2624540 1573 193497520 74.00 74.60 73.10 73.10 0.90 -1.22% 73.10 31 73.20 4 9.68
2016-07-19 2383 4868014 2816 349873290 73.10 73.60 70.70 71.30 1.80 -2.46% 71.30 16 71.40 46 9.44
2016-07-20 2383 3708318 1905 264898896 71.30 72.40 70.50 72.00 0.70 0.98% 72.00 17 72.10 12 9.54
2016-07-21 2383 2711427 1769 198845822 72.20 74.40 71.70 73.70 1.70 2.36% 73.70 41 73.80 8 9.76
2016-07-22 2383 2266904 1463 166651804 73.70 74.30 72.80 72.80 0.90 -1.22% 72.80 89 73.00 2 9.64
2016-07-25 2383 2199260 1297 157871641 73.50 73.50 71.10 71.40 1.40 -1.92% 71.40 14 71.50 68 9.46
2016-07-26 2383 2240455 1448 159536218 71.40 71.70 70.90 71.70 0.30 0.42% 71.70 1 71.80 19 9.50
2016-07-27 2383 1681283 1087 121172881 72.20 72.70 71.40 72.10 0.40 0.56% 72.10 14 72.20 5 9.55
2016-07-28 2383 2127944 1376 155546698 72.00 73.40 72.00 73.10 1.00 1.39% 73.10 20 73.20 81 9.68
2016-07-29 2383 2106407 1363 152528541 73.10 73.30 71.60 72.50 0.60 -0.82% 72.50 7 72.60 12 9.60
2016-08-01 2383 2297941 1516 168061531 72.70 74.20 71.80 73.90 1.40 1.93% 73.90 4 74.00 105 9.79
2016-08-02 2383 1988127 1424 145773671 74.00 74.00 72.90 73.00 0.90 -1.22% 73.00 19 73.20 2 9.23
2016-08-03 2383 12556069 7518 967658768 74.40 79.50 74.20 78.90 5.90 8.08% 78.90 90 79.00 38 9.97
2016-08-04 2383 5620775 3562 443455710 80.10 80.20 78.10 78.30 0.60 -0.76% 78.30 12 78.50 4 9.90
2016-08-05 2383 5914540 3716 475109329 79.00 81.80 78.30 80.10 1.80 2.3% 80.00 540 80.10 1 10.13
2016-08-08 2383 7411266 4526 611873871 80.80 84.40 80.10 83.10 3.00 3.75% 83.10 35 83.20 2 10.51
2016-08-09 2383 5760955 3590 478194982 83.40 84.60 82.10 82.30 0.80 -0.96% 82.20 149 82.30 15 10.40
2016-08-10 2383 7211075 4451 615371300 82.80 86.90 82.50 84.00 1.70 2.07% 84.00 39 84.10 2 10.62
2016-08-11 2383 5854997 3999 483577544 84.50 85.70 79.80 81.80 2.20 -2.62% 81.80 3 82.00 39 10.34
2016-08-12 2383 2916580 2004 239775437 82.80 83.40 81.10 81.80 0.00 0% 81.80 16 81.90 9 10.34
2016-08-15 2383 3217666 2145 267291600 82.00 84.10 81.80 83.20 1.40 1.71% 83.20 4 83.40 83 10.52
2016-08-16 2383 4553069 3160 375207158 83.50 83.50 81.90 82.00 1.20 -1.44% 81.90 48 82.00 35 10.37
2016-08-17 2383 3951349 2424 318704383 81.20 81.80 79.90 81.10 0.90 -1.1% 81.10 5 81.40 56 10.25
2016-08-18 2383 3580117 2311 287378860 80.90 81.50 79.80 80.00 1.10 -1.36% 79.90 35 80.00 43 10.11
2016-08-19 2383 2397659 1510 193923433 80.80 81.50 80.00 81.30 1.30 1.63% 81.10 1 81.30 45 10.28
2016-08-22 2383 2132068 1537 173498623 81.30 81.90 80.90 81.40 0.10 0.12% 81.40 10 81.50 2 10.29
2016-08-23 2383 4712086 2952 392762797 81.40 84.40 81.30 83.90 2.50 3.07% 83.80 45 83.90 91 10.61
2016-08-24 2383 6178520 3203 517723499 84.40 84.70 83.10 83.30 0.60 -0.72% 83.30 59 83.40 1 10.53
2016-08-25 2383 6697915 3652 539056848 79.90 81.20 79.40 80.50 0.00 -3.36% 80.50 124 80.60 1 10.18
2016-08-26 2383 10549804 6337 882491650 81.90 85.00 81.80 85.00 4.50 5.59% 84.90 6 85.00 125 10.75
2016-08-29 2383 4561611 2686 381725796 84.70 84.80 82.90 83.50 1.50 -1.76% 83.50 45 83.70 5 10.56
2016-08-30 2383 7240218 4519 625335459 84.10 87.90 83.80 86.70 3.20 3.83% 86.70 14 86.80 10 10.96
2016-08-31 2383 4866023 3055 421488671 86.90 88.50 85.50 86.60 0.10 -0.12% 86.50 3 86.60 29 10.95
2016-09-01 2383 2044599 1371 175652768 86.20 86.50 85.50 85.70 0.90 -1.04% 85.70 162 85.80 5 10.83
2016-09-02 2383 4215695 2679 359468551 86.30 87.20 84.00 84.40 1.30 -1.52% 84.40 10 84.50 1 10.67
2016-09-05 2383 3304019 2349 286608440 86.10 88.00 85.30 86.70 2.30 2.73% 86.70 5 86.80 25 10.96
2016-09-06 2383 8709789 5753 774765288 87.50 92.10 86.80 86.80 0.10 0.12% 86.80 63 86.90 3 10.97
2016-09-07 2383 4376281 3206 383228259 87.20 88.30 86.50 87.80 1.00 1.15% 87.80 37 87.90 6 11.10
2016-09-08 2383 1902203 1329 167029576 88.00 88.30 87.30 87.90 0.10 0.11% 87.90 134 88.00 25 11.11
2016-09-09 2383 1694420 1151 148273340 87.90 88.00 87.00 87.10 0.80 -0.91% 87.10 8 87.20 2 11.01
2016-09-10 2383 3149915 2018 268243875 85.00 86.10 84.50 84.70 2.40 -2.76% 84.70 16 84.80 23 10.71
2016-09-12 2383 2554544 1597 217639940 85.10 85.70 84.80 84.80 0.10 0.12% 84.80 23 84.90 2 10.72
2016-09-13 2383 3053502 1885 258493513 85.40 85.70 82.90 84.10 0.70 -0.83% 84.10 163 84.20 1 10.63
2016-09-14 2383 5159742 2731 442282436 84.10 86.50 84.00 85.50 1.40 1.66% 85.50 49 85.80 141 10.81
2016-09-19 2383 4270264 2519 374793275 86.60 88.70 86.60 88.30 2.80 3.27% 88.20 24 88.30 27 11.16
2016-09-20 2383 3614469 2612 322435324 88.80 89.80 87.70 89.20 0.90 1.02% 89.20 31 89.40 16 11.28
2016-09-21 2383 1531967 1169 136161273 89.20 89.70 88.30 88.50 0.70 -0.78% 88.50 38 88.60 3 11.19
2016-09-22 2383 3869379 2765 347317089 89.70 90.70 88.60 88.60 0.10 0.11% 88.60 25 88.70 31 11.20
2016-09-23 2383 2115794 1433 186791779 89.20 89.50 87.80 88.50 0.10 -0.11% 88.40 1 88.50 49 11.19
2016-09-26 2383 1701415 1031 148772267 88.10 88.10 87.00 87.00 1.50 -1.69% 87.00 96 87.10 2 11.00
2016-09-29 2383 1462237 1044 126973982 87.00 87.90 86.20 86.30 0.70 -0.8% 86.30 3 86.40 29 10.91
2016-09-30 2383 2557568 1633 217569899 85.30 85.60 84.30 85.50 0.80 -0.93% 85.50 6 85.60 9 10.81
2016-10-03 2383 2783769 1734 236038191 85.60 86.20 83.70 84.40 1.10 -1.29% 84.30 39 84.40 115 10.67
2016-10-04 2383 4987087 2988 414537358 84.00 84.20 82.30 84.00 0.40 -0.47% 83.90 6 84.00 193 10.62
2016-10-05 2383 2694876 1769 224612225 83.50 84.90 82.50 82.60 1.40 -1.67% 82.60 29 82.80 11 10.44
2016-10-06 2383 3453053 1951 282687515 82.60 82.60 81.50 81.70 0.90 -1.09% 81.70 60 81.80 8 10.33
2016-10-07 2383 2394340 1685 195865309 81.50 82.80 81.30 81.50 0.20 -0.24% 81.50 88 81.60 2 10.30
2016-10-11 2383 4075384 2443 325689037 82.30 82.30 78.10 79.80 1.70 -2.09% 79.70 15 79.80 106 10.09
2016-10-12 2383 3846904 3030 311271228 78.70 83.10 78.30 82.00 2.20 2.76% 82.00 5 82.10 39 10.37
2016-10-13 2383 2032885 1421 166819270 82.00 82.60 81.00 82.00 0.00 0% 82.00 185 82.10 1 10.37
2016-10-14 2383 1622371 992 131460563 81.40 82.00 80.10 80.50 1.50 -1.83% 80.50 23 80.60 14 10.18
2016-10-17 2383 2579707 1945 212847457 81.00 83.40 80.70 83.30 2.80 3.48% 83.30 8 83.40 50 10.53
2016-10-18 2383 2519929 1328 209287508 83.40 83.50 82.70 82.90 0.40 -0.48% 82.90 49 83.00 26 10.48
2016-10-19 2383 3624311 2236 305462113 83.20 85.10 83.20 83.40 0.50 0.6% 83.40 17 83.60 1 10.54
2016-10-20 2383 1637498 1257 136965734 83.70 84.00 83.00 83.50 0.10 0.12% 83.50 6 83.70 3 10.56
2016-10-21 2383 2371553 1292 198187427 83.60 84.10 82.70 83.90 0.40 0.48% 83.40 6 83.90 33 10.61
2016-10-24 2383 3804883 2487 325906512 83.90 87.30 83.10 86.70 2.80 3.34% 86.70 12 86.80 78 10.96
2016-10-25 2383 4106252 2639 356496043 86.00 88.00 85.30 87.80 1.10 1.27% 87.60 5 87.80 27 11.10
2016-10-26 2383 3768670 2235 330725820 86.80 88.40 86.80 87.90 0.10 0.11% 87.90 57 88.00 33 11.11
2016-10-27 2383 6545324 3848 590063860 89.00 90.90 89.00 90.40 2.50 2.84% 90.40 10 90.50 12 11.43
2016-10-28 2383 3219545 1928 289511475 90.10 91.00 89.00 89.00 1.40 -1.55% 89.00 80 89.10 1 11.25
2016-10-31 2383 2057509 1355 181822632 89.00 89.10 87.40 88.10 0.90 -1.01% 88.10 28 88.40 69 11.14
2016-11-01 2383 1777731 1277 155208710 87.80 88.40 86.60 86.90 1.20 -1.36% 86.80 34 86.90 90 10.99
2016-11-02 2383 2824845 1795 239410106 86.00 86.40 83.30 83.80 3.10 -3.57% 83.70 4 83.80 1 10.59
2016-11-03 2383 3065956 2264 262163216 83.60 87.10 83.60 86.00 2.20 2.63% 86.00 91 86.10 42 10.66
2016-11-04 2383 2472737 1703 213880954 86.80 87.80 85.60 85.90 0.10 -0.12% 85.80 31 85.90 26 10.64
2016-11-07 2383 1746752 1234 150255965 85.90 86.50 85.20 86.00 0.10 0.12% 85.90 26 86.00 38 10.66
2016-11-08 2383 1206660 820 103383858 86.50 86.50 85.10 85.90 0.10 -0.12% 85.80 4 85.90 49 10.64
2016-11-09 2383 2927024 1865 244966192 85.90 86.30 81.80 83.00 2.90 -3.38% 82.90 5 83.00 30 10.29
2016-11-10 2383 1705002 1282 143488963 84.60 85.60 83.20 83.70 0.70 0.84% 83.60 33 83.70 1 10.37
2016-11-11 2383 3687816 2563 296808846 81.70 82.50 79.20 79.60 4.10 -4.9% 79.50 94 79.60 27 9.86
2016-11-14 2383 3469352 2271 278655144 79.60 81.90 78.50 81.10 1.50 1.88% 81.00 1 81.10 7 10.05
2016-11-15 2383 2047100 1559 167156319 81.10 82.20 80.20 82.20 1.10 1.36% 82.20 7 82.30 31 10.19
2016-11-16 2383 3386881 2413 283504533 83.20 84.20 83.10 84.00 1.80 2.19% 84.00 1 84.10 15 10.41
2016-11-17 2383 2341994 1713 194652496 84.10 84.20 82.60 82.80 1.20 -1.43% 82.80 6 82.90 3 10.26
2016-11-18 2383 1310989 897 108496588 82.80 83.70 82.30 82.50 0.30 -0.36% 82.50 5 82.70 3 10.22
2016-11-21 2383 1207224 902 99957161 82.50 83.30 82.20 82.90 0.40 0.48% 82.80 1 82.90 2 10.27
2016-11-22 2383 1594173 1076 132412159 83.10 83.60 82.50 83.60 0.70 0.84% 83.50 2 83.60 17 10.36
2016-11-23 2383 3700393 2613 316696796 83.60 87.30 83.60 85.70 2.10 2.51% 85.60 1 85.70 5 10.62
2016-11-24 2383 1582224 1264 134621716 86.30 86.30 84.10 84.20 1.50 -1.75% 84.20 37 84.30 1 10.43
2016-11-25 2383 1738362 1234 144679646 84.20 85.20 82.00 83.00 1.20 -1.43% 83.00 59 83.10 4 10.29
2016-11-28 2383 1307395 988 108302784 82.80 83.30 82.50 82.50 0.50 -0.6% 82.50 68 82.60 2 10.22
2016-11-29 2383 1351994 1017 113012597 82.50 84.20 82.30 83.80 1.30 1.58% 83.70 13 83.80 73 10.38
2016-11-30 2383 1304600 853 108677077 83.70 83.80 82.60 83.80 0.00 0% 83.60 1 83.80 119 10.38
2016-12-01 2383 964230 777 80031711 83.20 83.40 82.70 83.00 0.80 -0.95% 83.00 10 83.30 10 10.29
2016-12-02 2383 1758952 1278 143982383 82.80 82.80 81.50 81.60 1.40 -1.69% 81.60 72 81.70 12 10.11
2016-12-05 2383 2005809 1326 166344432 81.50 83.50 81.40 83.40 1.80 2.21% 83.30 6 83.40 2 10.33
2016-12-06 2383 3402650 2058 283387772 84.20 84.70 82.00 83.50 0.10 0.12% 83.50 176 83.60 20 10.35
2016-12-07 2383 2241000 1611 188712299 83.40 84.70 83.30 84.50 1.00 1.2% 84.50 20 84.60 5 10.47
2016-12-08 2383 2865114 1993 245238653 85.20 86.30 84.60 85.60 1.10 1.3% 85.60 23 85.70 12 10.61
2016-12-09 2383 2186545 1689 185377747 85.60 85.70 84.10 84.60 1.00 -1.17% 84.60 38 84.70 5 10.48
2016-12-12 2383 1100664 907 92724841 84.70 85.00 83.70 83.70 0.90 -1.06% 83.70 22 83.80 1 10.37
2016-12-13 2383 831610 702 69747572 83.70 84.50 83.30 83.70 0.00 0% 83.70 34 83.80 11 10.37
2016-12-14 2383 1032501 905 86432383 83.90 84.10 83.50 83.50 0.20 -0.24% 83.50 11 83.60 4 10.35
2016-12-15 2383 1346621 996 113170976 83.00 85.00 83.00 84.10 0.60 0.72% 84.00 50 84.10 9 10.42
2016-12-16 2383 3698051 2427 316897586 84.20 86.50 83.70 86.00 1.90 2.26% 85.90 16 86.00 35 10.66
2016-12-19 2383 1228722 875 104473257 86.00 86.70 84.20 84.30 1.70 -1.98% 84.30 3 84.40 1 10.45
2016-12-20 2383 5604237 3487 491250256 84.40 88.80 84.40 88.10 3.80 4.51% 88.00 28 88.20 30 10.92
2016-12-21 2383 3024640 1809 263073588 88.30 88.30 86.40 86.40 1.70 -1.93% 86.40 10 86.50 3 10.71
2016-12-22 2383 1386802 1087 119988249 86.40 87.20 86.00 86.10 0.30 -0.35% 86.10 36 86.40 20 10.67
2016-12-23 2383 1136967 733 97367287 85.80 86.30 85.20 85.30 0.80 -0.93% 85.20 32 85.30 12 10.57
2016-12-26 2383 621485 410 53452004 85.30 86.40 85.20 86.40 1.10 1.29% 86.30 5 86.40 8 10.71
2016-12-27 2383 1496151 1109 130800016 86.60 88.00 86.50 87.20 0.80 0.93% 87.10 18 87.20 15 10.81
2016-12-28 2383 3117142 2143 277080938 88.00 89.70 87.50 89.20 2.00 2.29% 89.20 48 89.30 45 11.05
2016-12-29 2383 2203974 1522 197273686 89.00 90.00 88.20 89.90 0.70 0.78% 89.70 2 89.90 105 11.14
2016-12-30 2383 1396548 1049 125347138 90.10 90.50 89.10 90.00 0.10 0.11% 89.70 10 90.00 97 11.15