大立光(3008)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　2175.00
0
0%		2110.00
-65
-2.99%		1960.00
-150
-7.11%		1830.00
-130
-6.63%		1975.00
145
7.92%		 　1935.00
-40
-2.03%		1840.00
-95
-4.91%		1965.00
125
6.79%		1855.00
-110
-5.6%		2020.00
165
8.89%		 　1995.00
-25
-1.24%		2025.00
30
1.5%		1900.00
-125
-6.17%		2035.00
135
7.11%		1995.00
-40
-1.97%		 　2075.00
80
4.01%		2240.00
165
7.95%		2160.00
-80
-3.57%		2260.00
100
4.63%		2375.00
115
5.09%		2500.00
125
5.26%		 2063.2
2 月　2350.00
-150
-6%		2350.00
0
0%		 　　　　　　　　　　2385.00
35
1.49%		2570.00
185
7.76%		2455.00
-115
-4.47%		2465.00
10
0.41%		2535.00
70
2.84%		 　2555.00
20
0.79%		2560.00
5
0.2%		2555.00
-5
-0.2%		2540.00
-15
-0.59%		2535.00
-5
-0.2%		 2547.11
3 月2720.00
185
7.3%		2740.00
20
0.74%		2685.00
-55
-2.01%		2760.00
75
2.79%		 　2695.00
-65
-2.36%		2635.00
-60
-2.23%		2575.00
-60
-2.28%		2565.00
-10
-0.39%		2610.00
45
1.75%		 　2620.00
10
0.38%		2470.00
-150
-5.73%		2590.00
120
4.86%		2540.00
-50
-1.93%		2560.00
20
0.79%		 　2565.00
5
0.2%		2600.00
35
1.36%		2585.00
-15
-0.58%		2545.00
-40
-1.55%		2470.00
-75
-2.95%		 　2435.00
-35
-1.42%		2420.00
-15
-0.62%		2580.00
160
6.61%		2495.00
-85
-3.29%		2584.26
4 月2510.00
15
0.6%		 　　　2475.00
-35
-1.39%		2515.00
40
1.62%		2445.00
-70
-2.78%		 　2485.00
40
1.64%		2375.00
-110
-4.43%		2405.00
30
1.26%		2375.00
-30
-1.25%		2465.00
90
3.79%		 　2440.00
-25
-1.01%		2380.00
-60
-2.46%		2355.00
-25
-1.05%		2360.00
5
0.21%		2240.00
-120
-5.08%		 　2170.00
-70
-3.13%		2250.00
80
3.69%		2240.00
-10
-0.44%		2240.00
0
0%		2270.00
30
1.34%		 2366.2
5 月　　2295.00
25
1.1%		2280.00
-15
-0.65%		2305.00
25
1.1%		2335.00
30
1.3%		 　2500.00
165
7.07%		2530.00
30
1.2%		2690.00
160
6.32%		2640.00
-50
-1.86%		2635.00
-5
-0.19%		 　2570.00
-65
-2.47%		2620.00
50
1.95%		2620.00
0
0%		2600.00
-20
-0.76%		2645.00
45
1.73%		 　2710.00
65
2.46%		2675.00
-35
-1.29%		2730.00
55
2.06%		2685.00
-45
-1.65%		2685.00
0
0%		 　2755.00
70
2.61%		2720.00
-35
-1.27%		2590.4
6 月2830.00
110
4.04%		2830.00
0
0%		2855.00
25
0.88%		2895.00
40
1.4%		 2890.00
-5
-0.17%		3020.00
130
4.5%		3000.00
-20
-0.66%		 　　　2925.00
-75
-2.5%		3015.00
90
3.08%		3065.00
50
1.66%		2955.00
-110
-3.59%		2965.00
10
0.34%		 　2985.00
20
0.67%		3035.00
50
1.68%		3050.00
15
0.49%		3080.00
30
0.98%		2900.00
-180
-5.84%		 　2810.00
-90
-3.1%		2910.00
100
3.56%		2920.00
10
0.34%		2945.00
25
0.86%		 2940.58
7 月2965.00
20
0.68%		 　2985.00
20
0.67%		 2860.00
-125
-4.19%		2875.00
15
0.52%		 　　2990.00
115
4%		3180.00
190
6.35%		3175.00
-5
-0.16%		3120.00
-55
-1.73%		3430.00
310
9.94%		 　3505.00
75
2.19%		3450.00
-55
-1.57%		3400.00
-50
-1.45%		3385.00
-15
-0.44%		3380.00
-5
-0.15%		 　3340.00
-40
-1.18%		3410.00
70
2.1%		3515.00
105
3.08%		3500.00
-15
-0.43%		3420.00
-80
-2.29%		 3253.27
8 月3510.00
90
2.63%		3585.00
75
2.14%		3545.00
-40
-1.12%		3590.00
45
1.27%		3635.00
45
1.25%		 　3815.00
180
4.95%		3780.00
-35
-0.92%		3820.00
40
1.06%		3750.00
-70
-1.83%		3800.00
50
1.33%		 　3735.00
-65
-1.71%		3775.00
40
1.07%		3775.00
0
0%		3655.00
-120
-3.18%		3610.00
-45
-1.23%		 　3605.00
-5
-0.14%		3640.00
35
0.97%		3635.00
-5
-0.14%		3585.00
-50
-1.38%		3640.00
55
1.53%		 　3615.00
-25
-0.69%		3585.00
-30
-0.83%		3560.00
-25
-0.7%		3667.22
9 月3705.00
145
4.07%		3635.00
-70
-1.89%		 　3700.00
65
1.79%		3650.00
-50
-1.35%		3720.00
70
1.92%		3685.00
-35
-0.94%		3605.00
-80
-2.17%		3450.00
-155
-4.3%		 3325.00
-125
-3.62%		3495.00
170
5.11%		3595.00
100
2.86%		 　　　3800.00
205
5.7%		3820.00
20
0.53%		3840.00
20
0.52%		3775.00
-65
-1.69%		3830.00
55
1.46%		 　3765.00
-65
-1.7%		 　3845.00
80
2.12%		3780.00
-65
-1.69%		 3691.8
10 月　　3840.00
60
1.59%		3910.00
70
1.82%		3870.00
-40
-1.02%		3805.00
-65
-1.68%		3770.00
-35
-0.92%		 　　3680.00
-90
-2.39%		3800.00
120
3.26%		3730.00
-70
-1.84%		3665.00
-65
-1.74%		 　3695.00
30
0.82%		3700.00
5
0.14%		3710.00
10
0.27%		3675.00
-35
-0.94%		3710.00
35
0.95%		 　3770.00
60
1.62%		3715.00
-55
-1.46%		3780.00
65
1.75%		3715.00
-65
-1.72%		3735.00
20
0.54%		 3735.00
0
0%		3745
11 月3650.00
-85
-2.28%		3570.00
-80
-2.19%		3515.00
-55
-1.54%		3495.00
-20
-0.57%		 　3565.00
70
2%		3535.00
-30
-0.84%		3340.00
-195
-5.52%		3545.00
205
6.14%		3395.00
-150
-4.23%		 　3280.00
-115
-3.39%		3325.00
45
1.37%		3385.00
60
1.8%		3355.00
-30
-0.89%		3500.00
145
4.32%		 　3500.00
0
0%		3510.00
10
0.29%		3520.00
10
0.28%		3515.00
-5
-0.14%		3570.00
55
1.56%		 　3620.00
50
1.4%		3640.00
20
0.55%		3690.00
50
1.37%		 3505
12 月3650.00
-40
-1.08%		3610.00
-40
-1.1%		 　3580.00
-30
-0.83%		3675.00
95
2.65%		3750.00
75
2.04%		3750.00
0
0%		3730.00
-20
-0.53%		 　3735.00
5
0.13%		3750.00
15
0.4%		3735.00
-15
-0.4%		3695.00
-40
-1.07%		3750.00
55
1.49%		 　3665.00
-85
-2.27%		3620.00
-45
-1.23%		3640.00
20
0.55%		3600.00
-40
-1.1%		3550.00
-50
-1.39%		 　3570.00
20
0.56%		3590.00
20
0.56%		3725.00
135
3.76%		3725.00
0
0%		3790.00
65
1.74%		　3670.58

說明:最高漲幅:9.94%最低跌幅:-7.11% 最高價:3910.00最低價:1830.00平均價:3068.35,灰色底表示週末,漲153天(10865)元,跌136天(-8020)元,平盤14天
10%=1,9%=1,8%=3,7%=11,6%=5,5%=8,4%=11,3%=12,2%=34,1%=50,0%=31,-0%=2,-1%=2,-2%=7,-3%=10,-4%=13,-5%=16,-6%=38,-7%=48,

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 3008 677625 677 1504074375 2255.00 2270.00 2175.00 2175.00 95.00 0% 2175.00 19 2180.00 7 11.73
2016-01-05 3008 1749520 1672 2147483647 2130.00 2155.00 2100.00 2110.00 65.00 -2.99% 2110.00 10 2115.00 1 11.38
2016-01-06 3008 3026047 2494 2147483647 1910.00 1965.00 1900.00 1960.00 150.00 -7.11% 1955.00 2 1960.00 1 10.57
2016-01-07 3008 2607389 2462 2147483647 1930.00 1945.00 1815.00 1830.00 130.00 -6.63% 1830.00 22 1835.00 4 9.87
2016-01-08 3008 2099497 2060 2147483647 1800.00 2000.00 1790.00 1975.00 145.00 7.92% 1970.00 6 1975.00 9 10.65
2016-01-11 3008 1168465 1224 2147483647 1960.00 2010.00 1930.00 1935.00 40.00 -2.03% 1935.00 28 1940.00 1 10.44
2016-01-12 3008 1475484 1525 2147483647 1960.00 2010.00 1825.00 1840.00 95.00 -4.91% 1840.00 2 1845.00 1 9.93
2016-01-13 3008 1313164 1345 2147483647 1900.00 1965.00 1885.00 1965.00 125.00 6.79% 1955.00 5 1965.00 4 10.60
2016-01-14 3008 1724463 1709 2147483647 1880.00 1900.00 1835.00 1855.00 110.00 -5.6% 1850.00 25 1855.00 4 10.01
2016-01-15 3008 2234547 2172 2147483647 1985.00 2040.00 1945.00 2020.00 165.00 8.89% 2020.00 22 2025.00 1 10.90
2016-01-18 3008 1463888 1434 2147483647 1975.00 2070.00 1965.00 1995.00 25.00 -1.24% 1995.00 4 2000.00 11 10.76
2016-01-19 3008 807706 793 1617699650 2000.00 2025.00 1980.00 2025.00 30.00 1.5% 2025.00 3 2030.00 10 10.92
2016-01-20 3008 1583181 1647 2147483647 2000.00 2010.00 1885.00 1900.00 125.00 -6.17% 1900.00 4 1910.00 4 10.25
2016-01-21 3008 1513374 1456 2147483647 1970.00 2035.00 1940.00 2035.00 135.00 7.11% 2030.00 3 2035.00 24 10.98
2016-01-22 3008 1119932 1099 2147483647 2045.00 2070.00 1990.00 1995.00 40.00 -1.97% 1995.00 31 2000.00 2 10.76
2016-01-25 3008 1311430 1291 2147483647 2075.00 2140.00 2065.00 2075.00 80.00 4.01% 2075.00 2 2080.00 8 11.19
2016-01-26 3008 1548076 1611 2147483647 2060.00 2240.00 2045.00 2240.00 165.00 7.95% 2235.00 1 2240.00 6 12.08
2016-01-27 3008 1819925 1718 2147483647 2210.00 2210.00 2115.00 2160.00 80.00 -3.57% 2155.00 33 2160.00 3 11.65
2016-01-28 3008 2213482 2012 2147483647 2080.00 2285.00 2080.00 2260.00 100.00 4.63% 2255.00 9 2260.00 3 12.19
2016-01-29 3008 2356219 2306 2147483647 2250.00 2450.00 2225.00 2375.00 115.00 5.09% 2375.00 110 2380.00 3 12.81
2016-01-30 3008 1140691 1322 2147483647 2435.00 2515.00 2420.00 2500.00 125.00 5.26% 2490.00 2 2500.00 22 13.49
2016-02-02 3008 1479496 1511 2147483647 2370.00 2395.00 2290.00 2350.00 0.00 -6% 2350.00 108 2355.00 4 12.68
2016-02-03 3008 1094088 1039 2147483647 2310.00 2385.00 2310.00 2350.00 0.00 0% 2350.00 140 2355.00 5 12.68
2016-02-15 3008 1453581 1325 2147483647 2260.00 2400.00 2260.00 2385.00 35.00 1.49% 2385.00 2 2390.00 5 12.86
2016-02-16 3008 1873120 1876 2147483647 2420.00 2585.00 2400.00 2570.00 185.00 7.76% 2570.00 7 2575.00 9 13.86
2016-02-17 3008 1547047 1507 2147483647 2555.00 2575.00 2455.00 2455.00 115.00 -4.47% 2455.00 14 2470.00 1 13.24
2016-02-18 3008 1731434 1671 2147483647 2515.00 2560.00 2465.00 2465.00 10.00 0.41% 2465.00 2 2485.00 6 13.30
2016-02-19 3008 1047486 1030 2147483647 2445.00 2555.00 2445.00 2535.00 70.00 2.84% 2530.00 5 2535.00 2 13.67
2016-02-22 3008 1022079 1046 2147483647 2560.00 2610.00 2545.00 2555.00 20.00 0.79% 2555.00 1 2560.00 6 13.78
2016-02-23 3008 1176789 1107 2147483647 2590.00 2615.00 2555.00 2560.00 5.00 0.2% 2560.00 4 2570.00 1 13.81
2016-02-24 3008 773054 801 1967417160 2540.00 2575.00 2525.00 2555.00 5.00 -0.2% 2550.00 1 2555.00 9 13.78
2016-02-25 3008 684134 656 1745185360 2585.00 2585.00 2530.00 2540.00 15.00 -0.59% 2535.00 1 2540.00 25 14.10
2016-02-26 3008 655868 619 1676149720 2575.00 2595.00 2535.00 2535.00 5.00 -0.2% 2535.00 12 2540.00 1 14.08
2016-03-01 3008 2120759 2045 2147483647 2585.00 2740.00 2575.00 2720.00 185.00 7.3% 2720.00 2 2725.00 16 15.10
2016-03-02 3008 1284811 1325 2147483647 2840.00 2840.00 2730.00 2740.00 20.00 0.74% 2735.00 3 2740.00 1 15.21
2016-03-03 3008 1187861 1205 2147483647 2765.00 2770.00 2660.00 2685.00 55.00 -2.01% 2685.00 1 2690.00 4 14.91
2016-03-04 3008 844460 856 2147483647 2695.00 2760.00 2695.00 2760.00 75.00 2.79% 2750.00 1 2760.00 12 15.33
2016-03-07 3008 951424 998 2147483647 2775.00 2775.00 2685.00 2695.00 65.00 -2.36% 2695.00 2 2700.00 14 14.96
2016-03-08 3008 1479217 1504 2147483647 2695.00 2695.00 2535.00 2635.00 60.00 -2.23% 2630.00 1 2635.00 7 14.63
2016-03-09 3008 1208540 1234 2147483647 2650.00 2655.00 2565.00 2575.00 60.00 -2.28% 2575.00 7 2595.00 3 14.30
2016-03-10 3008 1111041 1109 2147483647 2590.00 2660.00 2565.00 2565.00 10.00 -0.39% 2560.00 48 2585.00 4 14.24
2016-03-11 3008 820928 835 2124541720 2600.00 2615.00 2545.00 2610.00 45.00 1.75% 2610.00 2 2615.00 11 14.49
2016-03-14 3008 752061 779 1991205430 2655.00 2685.00 2620.00 2620.00 10.00 0.38% 2620.00 47 2630.00 2 14.55
2016-03-15 3008 1258960 1276 2147483647 2630.00 2640.00 2470.00 2470.00 150.00 -5.73% 2470.00 4 2485.00 1 13.72
2016-03-16 3008 1135462 1159 2147483647 2500.00 2605.00 2500.00 2590.00 120.00 4.86% 2585.00 14 2595.00 3 14.38
2016-03-17 3008 965681 959 2147483647 2630.00 2650.00 2535.00 2540.00 50.00 -1.93% 2540.00 46 2545.00 2 14.10
2016-03-18 3008 1028585 943 2147483647 2550.00 2615.00 2520.00 2560.00 20.00 0.79% 2560.00 80 2575.00 3 14.22
2016-03-21 3008 553713 565 1424119540 2605.00 2615.00 2550.00 2565.00 5.00 0.2% 2565.00 9 2575.00 1 14.24
2016-03-22 3008 534789 565 1376456400 2565.00 2600.00 2545.00 2600.00 35.00 1.36% 2590.00 1 2600.00 24 14.44
2016-03-23 3008 593580 593 1530839300 2590.00 2595.00 2555.00 2585.00 15.00 -0.58% 2585.00 2 2590.00 16 14.35
2016-03-24 3008 746753 756 1888880150 2565.00 2565.00 2490.00 2545.00 40.00 -1.55% 2535.00 2 2545.00 53 14.13
2016-03-25 3008 714537 730 1783253240 2545.00 2555.00 2465.00 2470.00 75.00 -2.95% 2470.00 5 2475.00 1 13.72
2016-03-28 3008 671340 717 1643703000 2485.00 2490.00 2425.00 2435.00 35.00 -1.42% 2435.00 3 2440.00 2 13.52
2016-03-29 3008 653218 687 1595663010 2440.00 2490.00 2410.00 2420.00 15.00 -0.62% 2420.00 21 2440.00 6 13.44
2016-03-30 3008 1084294 1101 2147483647 2490.00 2580.00 2485.00 2580.00 160.00 6.61% 2570.00 1 2580.00 15 14.33
2016-03-31 3008 1034934 971 2147483647 2600.00 2600.00 2495.00 2495.00 85.00 -3.29% 2495.00 8 2500.00 2 13.85
2016-04-01 3008 508920 525 1276356800 2495.00 2525.00 2490.00 2510.00 15.00 0.6% 2510.00 14 2515.00 4 13.94
2016-04-06 3008 1218252 1184 2147483647 2390.00 2500.00 2375.00 2475.00 35.00 -1.39% 2475.00 3 2480.00 2 13.74
2016-04-07 3008 959658 944 2147483647 2485.00 2545.00 2475.00 2515.00 40.00 1.62% 2510.00 1 2515.00 7 13.97
2016-04-08 3008 855649 864 2101772765 2485.00 2490.00 2425.00 2445.00 70.00 -2.78% 2445.00 17 2450.00 10 13.58
2016-04-11 3008 622720 554 1533999800 2445.00 2485.00 2425.00 2485.00 40.00 1.64% 2475.00 3 2485.00 7 13.80
2016-04-12 3008 1251509 1210 2147483647 2455.00 2470.00 2340.00 2375.00 110.00 -4.43% 2375.00 217 2380.00 9 13.19
2016-04-13 3008 1151629 1200 2147483647 2385.00 2465.00 2375.00 2405.00 30.00 1.26% 2400.00 15 2405.00 3 13.35
2016-04-14 3008 1087525 1065 2147483647 2430.00 2460.00 2330.00 2375.00 30.00 -1.25% 2375.00 9 2380.00 3 13.19
2016-04-15 3008 2020528 1946 2147483647 2300.00 2470.00 2290.00 2465.00 90.00 3.79% 2460.00 3 2465.00 12 13.69
2016-04-18 3008 685845 675 1663254900 2430.00 2450.00 2400.00 2440.00 25.00 -1.01% 2440.00 1 2445.00 8 13.55
2016-04-19 3008 1003966 1037 2147483647 2470.00 2480.00 2380.00 2380.00 60.00 -2.46% 2380.00 40 2395.00 1 13.22
2016-04-20 3008 1006199 971 2147483647 2380.00 2420.00 2355.00 2355.00 25.00 -1.05% 2355.00 11 2375.00 5 13.08
2016-04-21 3008 741135 710 1744082650 2385.00 2390.00 2325.00 2360.00 5.00 0.21% 2355.00 2 2365.00 27 13.10
2016-04-22 3008 1731280 1707 2147483647 2325.00 2335.00 2240.00 2240.00 120.00 -5.08% 2240.00 27 2255.00 2 12.44
2016-04-25 3008 1957783 1747 2147483647 2240.00 2240.00 2135.00 2170.00 70.00 -3.13% 2170.00 21 2175.00 14 12.05
2016-04-26 3008 1176769 1171 2147483647 2210.00 2295.00 2205.00 2250.00 80.00 3.69% 2245.00 21 2250.00 2 12.49
2016-04-27 3008 1394383 1297 2147483647 2200.00 2250.00 2180.00 2240.00 10.00 -0.44% 2235.00 1 2240.00 8 12.44
2016-04-28 3008 995878 910 2147483647 2280.00 2280.00 2225.00 2240.00 0.00 0% 2240.00 45 2245.00 3 12.44
2016-04-29 3008 896021 819 2000037670 2215.00 2270.00 2205.00 2270.00 30.00 1.34% 2265.00 1 2270.00 4 12.60
2016-05-03 3008 959538 858 2147483647 2240.00 2305.00 2225.00 2295.00 25.00 1.1% 2290.00 2 2295.00 6 12.74
2016-05-04 3008 1017089 961 2147483647 2290.00 2325.00 2240.00 2280.00 15.00 -0.65% 2270.00 1 2280.00 11 12.66
2016-05-05 3008 834043 836 1915843685 2300.00 2325.00 2260.00 2305.00 25.00 1.1% 2305.00 6 2310.00 1 12.80
2016-05-06 3008 791036 820 1835289060 2285.00 2340.00 2280.00 2335.00 30.00 1.3% 2330.00 1 2335.00 6 12.97
2016-05-09 3008 1842686 1758 2147483647 2420.00 2530.00 2405.00 2500.00 165.00 7.07% 2495.00 7 2500.00 7 13.88
2016-05-10 3008 828072 911 2073117160 2490.00 2530.00 2465.00 2530.00 30.00 1.2% 2525.00 4 2530.00 25 14.05
2016-05-11 3008 1808362 1830 2147483647 2550.00 2700.00 2545.00 2690.00 160.00 6.32% 2685.00 7 2690.00 15 14.94
2016-05-12 3008 904283 970 2147483647 2700.00 2700.00 2615.00 2640.00 50.00 -1.86% 2630.00 5 2640.00 1 15.15
2016-05-13 3008 753909 807 1956350215 2605.00 2635.00 2545.00 2635.00 5.00 -0.19% 2630.00 3 2635.00 6 15.12
2016-05-16 3008 732954 729 1900097010 2600.00 2625.00 2570.00 2570.00 65.00 -2.47% 2570.00 6 2580.00 3 14.75
2016-05-17 3008 843201 854 2147483647 2610.00 2680.00 2610.00 2620.00 50.00 1.95% 2620.00 27 2630.00 2 15.04
2016-05-18 3008 900811 897 2147483647 2600.00 2645.00 2565.00 2620.00 0.00 0% 2615.00 13 2625.00 1 15.04
2016-05-19 3008 491913 523 1281377495 2635.00 2635.00 2585.00 2600.00 20.00 -0.76% 2600.00 33 2605.00 4 14.92
2016-05-20 3008 803617 808 2118576965 2600.00 2665.00 2600.00 2645.00 45.00 1.73% 2635.00 12 2645.00 1 15.18
2016-05-23 3008 1305457 1312 2147483647 2690.00 2760.00 2645.00 2710.00 65.00 2.46% 2710.00 2 2715.00 2 15.55
2016-05-24 3008 561692 599 1516176100 2700.00 2740.00 2675.00 2675.00 35.00 -1.29% 2675.00 16 2680.00 2 15.35
2016-05-25 3008 1208636 1192 2147483647 2730.00 2785.00 2710.00 2730.00 55.00 2.06% 2730.00 5 2735.00 4 15.67
2016-05-26 3008 785886 791 2141041715 2755.00 2765.00 2685.00 2685.00 45.00 -1.65% 2685.00 1 2690.00 5 15.41
2016-05-27 3008 672350 666 1805805000 2700.00 2715.00 2670.00 2685.00 0.00 0% 2685.00 8 2690.00 5 15.41
2016-05-30 3008 755127 789 2068962475 2700.00 2760.00 2690.00 2755.00 70.00 2.61% 2755.00 3 2760.00 46 15.81
2016-05-31 3008 726630 689 1991148980 2755.00 2785.00 2720.00 2720.00 35.00 -1.27% 2720.00 4 2730.00 1 15.61
2016-06-01 3008 1136160 1212 2147483647 2740.00 2840.00 2735.00 2830.00 110.00 4.04% 2825.00 2 2830.00 8 16.24
2016-06-02 3008 918655 973 2147483647 2870.00 2910.00 2825.00 2830.00 0.00 0% 2830.00 8 2840.00 3 16.24
2016-06-03 3008 381289 436 1087782205 2850.00 2875.00 2840.00 2855.00 25.00 0.88% 2850.00 3 2855.00 5 16.39
2016-06-04 3008 186653 264 536388905 2880.00 2895.00 2845.00 2895.00 40.00 1.4% 2885.00 1 2895.00 2 16.62
2016-06-06 3008 753834 801 2147483647 2935.00 2945.00 2870.00 2890.00 5.00 -0.17% 2890.00 18 2900.00 3 16.59
2016-06-07 3008 1328027 1389 2147483647 2920.00 3025.00 2905.00 3020.00 130.00 4.5% 3010.00 1 3020.00 4 17.33
2016-06-08 3008 902211 924 2147483647 3030.00 3035.00 2980.00 3000.00 20.00 -0.66% 2995.00 12 3000.00 11 17.22
2016-06-13 3008 773445 743 2147483647 2945.00 2960.00 2900.00 2925.00 75.00 -2.5% 2925.00 4 2930.00 67 16.79
2016-06-14 3008 630337 679 1871886055 2925.00 3015.00 2910.00 3015.00 90.00 3.08% 3015.00 1 3020.00 13 17.30
2016-06-15 3008 655325 712 1991504625 3025.00 3080.00 2985.00 3065.00 50.00 1.66% 3065.00 2 3070.00 10 17.59
2016-06-16 3008 971100 941 2147483647 3020.00 3020.00 2955.00 2955.00 110.00 -3.59% 2955.00 23 2970.00 8 16.96
2016-06-17 3008 577562 583 1731090180 3005.00 3025.00 2965.00 2965.00 10.00 0.34% 2965.00 13 2975.00 3 17.02
2016-06-20 3008 400949 442 1202847765 3000.00 3020.00 2980.00 2985.00 20.00 0.67% 2985.00 10 2995.00 7 17.13
2016-06-21 3008 494111 526 1488689665 2990.00 3035.00 2980.00 3035.00 50.00 1.68% 3030.00 1 3035.00 3 17.42
2016-06-22 3008 498149 563 1514964450 3030.00 3060.00 3025.00 3050.00 15.00 0.49% 3035.00 2 3050.00 1 17.51
2016-06-23 3008 478345 503 1467289325 3065.00 3085.00 3035.00 3080.00 30.00 0.98% 3075.00 2 3080.00 4 17.68
2016-06-24 3008 1243401 1257 2147483647 3075.00 3090.00 2825.00 2900.00 180.00 -5.84% 2895.00 9 2900.00 11 16.64
2016-06-27 3008 1221991 1240 2147483647 2900.00 2900.00 2800.00 2810.00 90.00 -3.1% 2810.00 22 2825.00 4 16.13
2016-06-28 3008 831478 884 2147483647 2790.00 2915.00 2780.00 2910.00 100.00 3.56% 2905.00 4 2915.00 9 16.70
2016-06-29 3008 664920 691 1959501400 2935.00 2975.00 2920.00 2920.00 10.00 0.34% 2920.00 14 2940.00 1 16.76
2016-06-30 3008 554747 563 1640101180 2975.00 2975.00 2930.00 2945.00 25.00 0.86% 2945.00 19 2950.00 1 16.90
2016-07-01 3008 495199 528 1462587025 2960.00 2985.00 2925.00 2965.00 20.00 0.68% 2960.00 2 2965.00 4 17.02
2016-07-04 3008 371083 411 1105548190 2950.00 2995.00 2945.00 2985.00 20.00 0.67% 2980.00 2 2990.00 8 17.13
2016-07-06 3008 702216 752 2031831000 2915.00 2935.00 2860.00 2860.00 90.00 -4.19% 2860.00 4 2870.00 2 16.42
2016-07-07 3008 507054 563 1470835250 2900.00 2925.00 2875.00 2875.00 15.00 0.52% 2875.00 12 2885.00 5 16.50
2016-07-11 3008 733271 743 2147483647 2990.00 2990.00 2940.00 2990.00 115.00 4% 2980.00 3 2990.00 26 17.16
2016-07-12 3008 1311595 1343 2147483647 3015.00 3195.00 3015.00 3180.00 190.00 6.35% 3175.00 1 3180.00 14 18.25
2016-07-13 3008 617248 663 1947721200 3180.00 3180.00 3125.00 3175.00 5.00 -0.16% 3165.00 2 3175.00 2 18.22
2016-07-14 3008 595396 634 1856137500 3125.00 3145.00 3080.00 3120.00 55.00 -1.73% 3110.00 3 3120.00 10 17.91
2016-07-15 3008 2040397 2066 2147483647 3280.00 3430.00 3260.00 3430.00 310.00 9.94% 3430.00 370 0.00 0 19.69
2016-07-18 3008 1101878 1155 2147483647 3500.00 3525.00 3445.00 3505.00 75.00 2.19% 3505.00 4 3510.00 8 20.12
2016-07-19 3008 667793 734 2147483647 3490.00 3495.00 3440.00 3450.00 55.00 -1.57% 3445.00 14 3450.00 8 19.80
2016-07-20 3008 839277 865 2147483647 3400.00 3425.00 3380.00 3400.00 50.00 -1.45% 3395.00 2 3405.00 5 19.51
2016-07-21 3008 859301 893 2147483647 3375.00 3460.00 3360.00 3385.00 15.00 -0.44% 3380.00 41 3390.00 1 19.43
2016-07-22 3008 700316 722 2147483647 3415.00 3415.00 3340.00 3380.00 5.00 -0.15% 3380.00 11 3385.00 1 19.40
2016-07-25 3008 497846 516 1679423710 3385.00 3430.00 3340.00 3340.00 40.00 -1.18% 3340.00 27 3350.00 1 19.17
2016-07-26 3008 533921 572 1806831005 3350.00 3410.00 3325.00 3410.00 70.00 2.1% 3405.00 2 3410.00 8 19.57
2016-07-27 3008 919758 950 2147483647 3460.00 3595.00 3445.00 3515.00 105.00 3.08% 3510.00 4 3520.00 4 20.17
2016-07-28 3008 782042 766 2147483647 3525.00 3580.00 3500.00 3500.00 15.00 -0.43% 3500.00 39 3505.00 1 20.09
2016-07-29 3008 512344 572 1772758760 3515.00 3515.00 3420.00 3420.00 80.00 -2.29% 3420.00 11 3425.00 1 19.63
2016-08-01 3008 540141 603 1889963500 3455.00 3520.00 3450.00 3510.00 90.00 2.63% 3500.00 5 3510.00 5 20.15
2016-08-02 3008 615233 678 2147483647 3525.00 3605.00 3520.00 3585.00 75.00 2.14% 3580.00 1 3585.00 5 20.58
2016-08-03 3008 447170 490 1582439450 3515.00 3555.00 3515.00 3545.00 40.00 -1.12% 3540.00 6 3545.00 6 20.35
2016-08-04 3008 643460 623 2147483647 3590.00 3640.00 3590.00 3590.00 45.00 1.27% 3590.00 21 3595.00 2 20.60
2016-08-05 3008 472003 577 1714670905 3645.00 3650.00 3595.00 3635.00 45.00 1.25% 3630.00 12 3635.00 6 20.86
2016-08-08 3008 1210552 1260 2147483647 3820.00 3945.00 3775.00 3815.00 180.00 4.95% 3810.00 6 3815.00 9 21.90
2016-08-09 3008 649373 729 2147483647 3785.00 3825.00 3780.00 3780.00 35.00 -0.92% 3780.00 32 3795.00 1 21.70
2016-08-10 3008 465966 510 1788493270 3785.00 3880.00 3785.00 3820.00 40.00 1.06% 3820.00 5 3840.00 3 21.93
2016-08-11 3008 639152 706 2147483647 3795.00 3840.00 3740.00 3750.00 70.00 -1.83% 3750.00 9 3760.00 3 21.52
2016-08-12 3008 585917 628 2147483647 3800.00 3810.00 3760.00 3800.00 50.00 1.33% 3800.00 18 3805.00 6 22.92
2016-08-15 3008 645057 664 2147483647 3795.00 3805.00 3730.00 3735.00 65.00 -1.71% 3735.00 12 3765.00 2 22.53
2016-08-16 3008 455854 486 1724720930 3760.00 3820.00 3755.00 3775.00 40.00 1.07% 3775.00 2 3795.00 2 22.77
2016-08-17 3008 573703 617 2147483647 3775.00 3800.00 3750.00 3775.00 0.00 0% 3775.00 31 3780.00 46 22.77
2016-08-18 3008 703265 747 2147483647 3730.00 3760.00 3655.00 3655.00 0.00 -3.18% 3655.00 12 3660.00 2 22.05
2016-08-19 3008 593286 556 2147483647 3690.00 3720.00 3610.00 3610.00 45.00 -1.23% 3610.00 1 3620.00 2 21.78
2016-08-22 3008 473231 516 1701153530 3600.00 3635.00 3570.00 3605.00 5.00 -0.14% 3600.00 4 3605.00 5 21.75
2016-08-23 3008 382969 431 1396762085 3630.00 3670.00 3615.00 3640.00 35.00 0.97% 3640.00 1 3645.00 2 21.96
2016-08-24 3008 247426 286 899833420 3640.00 3650.00 3615.00 3635.00 5.00 -0.14% 3635.00 1 3640.00 9 21.93
2016-08-25 3008 445881 505 1611190410 3640.00 3665.00 3580.00 3585.00 50.00 -1.38% 3585.00 1 3590.00 2 21.63
2016-08-26 3008 456723 477 1660727870 3595.00 3660.00 3590.00 3640.00 55.00 1.53% 3640.00 9 3645.00 3 21.96
2016-08-29 3008 244332 304 881906840 3625.00 3640.00 3585.00 3615.00 25.00 -0.69% 3615.00 5 3620.00 3 21.81
2016-08-30 3008 838228 814 2147483647 3600.00 3635.00 3515.00 3585.00 30.00 -0.83% 3580.00 3 3585.00 3 21.63
2016-08-31 3008 404889 427 1445995400 3600.00 3610.00 3540.00 3560.00 25.00 -0.7% 3560.00 6 3570.00 2 21.47
2016-09-01 3008 893420 909 2147483647 3635.00 3740.00 3625.00 3705.00 145.00 4.07% 3705.00 1 3710.00 2 22.35
2016-09-02 3008 552681 604 2031317245 3720.00 3720.00 3635.00 3635.00 70.00 -1.89% 3635.00 4 3660.00 1 21.93
2016-09-05 3008 378964 425 1398586800 3660.00 3710.00 3660.00 3700.00 65.00 1.79% 3695.00 2 3700.00 14 22.32
2016-09-06 3008 568870 577 2102120300 3715.00 3745.00 3650.00 3650.00 50.00 -1.35% 3650.00 23 3665.00 1 22.02
2016-09-07 3008 386110 419 1432409200 3690.00 3735.00 3675.00 3720.00 70.00 1.92% 3715.00 1 3720.00 3 22.44
2016-09-08 3008 472847 465 1744747585 3730.00 3735.00 3660.00 3685.00 35.00 -0.94% 3685.00 2 3690.00 1 22.23
2016-09-09 3008 644968 640 2147483647 3640.00 3645.00 3565.00 3605.00 80.00 -2.17% 3605.00 10 3610.00 1 21.75
2016-09-10 3008 576003 669 2005385455 3515.00 3535.00 3450.00 3450.00 155.00 -4.3% 3450.00 11 3470.00 1 20.81
2016-09-12 3008 1112984 1143 2147483647 3350.00 3375.00 3315.00 3325.00 125.00 -3.62% 3320.00 11 3330.00 1 20.06
2016-09-13 3008 1100553 1115 2147483647 3425.00 3495.00 3395.00 3495.00 170.00 5.11% 3485.00 1 3495.00 2 21.08
2016-09-14 3008 987411 999 2147483647 3510.00 3610.00 3510.00 3595.00 100.00 2.86% 3590.00 3 3595.00 9 21.69
2016-09-19 3008 1711241 1505 2147483647 3740.00 3865.00 3710.00 3800.00 205.00 5.7% 3795.00 14 3800.00 46 22.92
2016-09-20 3008 720570 768 2147483647 3815.00 3850.00 3795.00 3820.00 20.00 0.53% 3815.00 1 3820.00 8 23.04
2016-09-21 3008 502882 527 1911650420 3775.00 3840.00 3755.00 3840.00 20.00 0.52% 3825.00 2 3840.00 8 23.16
2016-09-22 3008 435762 482 1657165360 3870.00 3870.00 3775.00 3775.00 65.00 -1.69% 3775.00 5 3780.00 3 22.77
2016-09-23 3008 446111 463 1700093213 3770.00 3830.00 3765.00 3830.00 55.00 1.46% 3825.00 1 3830.00 1 23.10
2016-09-26 3008 383098 402 1441675440 3795.00 3795.00 3730.00 3765.00 65.00 -1.7% 3760.00 2 3765.00 2 22.71
2016-09-29 3008 768653 823 2147483647 3805.00 3870.00 3775.00 3845.00 80.00 2.12% 3845.00 12 3850.00 2 23.19
2016-09-30 3008 467787 470 1771195600 3760.00 3810.00 3760.00 3780.00 65.00 -1.69% 3780.00 7 3785.00 1 22.80
2016-10-03 3008 395373 429 1523753590 3815.00 3880.00 3815.00 3840.00 60.00 1.59% 3840.00 4 3845.00 1 23.16
2016-10-04 3008 472796 528 1840977460 3840.00 3930.00 3830.00 3910.00 70.00 1.82% 3895.00 2 3910.00 6 23.59
2016-10-05 3008 592628 643 2147483647 3910.00 3980.00 3870.00 3870.00 40.00 -1.02% 3870.00 24 3885.00 1 23.34
2016-10-06 3008 713897 667 2147483647 3895.00 3895.00 3775.00 3805.00 65.00 -1.68% 3805.00 5 3810.00 1 22.95
2016-10-07 3008 425701 446 1607303800 3790.00 3800.00 3765.00 3770.00 35.00 -0.92% 3765.00 22 3775.00 1 22.74
2016-10-11 3008 768375 798 2147483647 3750.00 3815.00 3665.00 3680.00 90.00 -2.39% 3680.00 35 3685.00 1 22.20
2016-10-12 3008 562043 621 2114752110 3710.00 3800.00 3710.00 3800.00 120.00 3.26% 3790.00 1 3800.00 10 22.92
2016-10-13 3008 843521 820 2147483647 3820.00 3850.00 3700.00 3730.00 70.00 -1.84% 3730.00 11 3740.00 3 22.50
2016-10-14 3008 971464 1040 2147483647 3655.00 3750.00 3650.00 3665.00 65.00 -1.74% 3665.00 14 3670.00 1 22.11
2016-10-17 3008 528457 567 1948616330 3690.00 3720.00 3630.00 3695.00 30.00 0.82% 3690.00 9 3700.00 1 22.29
2016-10-18 3008 344382 387 1270866940 3670.00 3705.00 3670.00 3700.00 5.00 0.14% 3690.00 4 3700.00 2 22.32
2016-10-19 3008 513530 533 1910368950 3715.00 3740.00 3695.00 3710.00 10.00 0.27% 3710.00 1 3715.00 1 22.38
2016-10-20 3008 377261 364 1391685920 3700.00 3710.00 3650.00 3675.00 35.00 -0.94% 3675.00 6 3680.00 1 22.17
2016-10-21 3008 292949 313 1086417320 3685.00 3730.00 3675.00 3710.00 35.00 0.95% 3705.00 5 3710.00 3 22.38
2016-10-24 3008 474553 528 1783839280 3720.00 3790.00 3710.00 3770.00 60.00 1.62% 3770.00 2 3775.00 4 22.74
2016-10-25 3008 484375 546 1830797500 3780.00 3815.00 3710.00 3715.00 55.00 -1.46% 3715.00 7 3720.00 2 22.41
2016-10-26 3008 595438 596 2147483647 3670.00 3785.00 3655.00 3780.00 65.00 1.75% 3775.00 3 3785.00 2 22.80
2016-10-27 3008 329683 352 1230072360 3750.00 3775.00 3715.00 3715.00 65.00 -1.72% 3715.00 14 3720.00 1 22.41
2016-10-28 3008 232381 273 866809940 3735.00 3750.00 3695.00 3735.00 20.00 0.54% 3730.00 2 3735.00 1 22.53
2016-10-31 3008 250379 262 933554195 3735.00 3745.00 3695.00 3735.00 0.00 0% 3735.00 4 3740.00 1 22.53
2016-11-01 3008 438097 450 1615953415 3715.00 3725.00 3650.00 3650.00 85.00 -2.28% 3650.00 53 3660.00 1 22.02
2016-11-02 3008 497537 563 1785822460 3645.00 3645.00 3565.00 3570.00 80.00 -2.19% 3570.00 2 3580.00 3 21.53
2016-11-03 3008 432278 499 1540537170 3565.00 3610.00 3515.00 3515.00 55.00 -1.54% 3515.00 8 3525.00 1 21.20
2016-11-04 3008 433187 512 1517944500 3500.00 3530.00 3480.00 3495.00 20.00 -0.57% 3495.00 6 3500.00 3 21.08
2016-11-07 3008 906449 825 2147483647 3450.00 3625.00 3450.00 3565.00 70.00 2% 3565.00 4 3590.00 1 21.50
2016-11-08 3008 510608 509 1817936679 3595.00 3600.00 3520.00 3535.00 30.00 -0.84% 3535.00 14 3550.00 1 22.59
2016-11-09 3008 1188993 1381 2147483647 3590.00 3615.00 3325.00 3340.00 195.00 -5.52% 3340.00 3 3350.00 1 21.34
2016-11-10 3008 939388 984 2147483647 3505.00 3565.00 3495.00 3545.00 205.00 6.14% 3545.00 16 3550.00 11 22.65
2016-11-11 3008 1050736 1023 2147483647 3455.00 3475.00 3360.00 3395.00 150.00 -4.23% 3395.00 1 3400.00 2 21.69
2016-11-14 3008 1266020 1302 2147483647 3390.00 3415.00 3210.00 3280.00 115.00 -3.39% 3280.00 10 3290.00 9 20.96
2016-11-15 3008 765411 800 2147483647 3280.00 3345.00 3250.00 3325.00 45.00 1.37% 3320.00 1 3325.00 1 21.25
2016-11-16 3008 568946 629 1931436400 3370.00 3415.00 3370.00 3385.00 60.00 1.8% 3380.00 3 3385.00 3 21.63
2016-11-17 3008 453458 449 1524967620 3385.00 3390.00 3340.00 3355.00 30.00 -0.89% 3350.00 6 3355.00 2 21.44
2016-11-18 3008 664608 715 2147483647 3390.00 3515.00 3375.00 3500.00 145.00 4.32% 3495.00 1 3500.00 10 22.36
2016-11-21 3008 412803 444 1446380425 3500.00 3530.00 3475.00 3500.00 0.00 0% 3500.00 8 3505.00 8 22.36
2016-11-22 3008 565217 584 2011466010 3555.00 3590.00 3510.00 3510.00 10.00 0.29% 3510.00 7 3530.00 1 22.43
2016-11-23 3008 382585 421 1351518350 3530.00 3565.00 3510.00 3520.00 10.00 0.28% 3520.00 5 3525.00 6 22.49
2016-11-24 3008 239304 272 839200960 3520.00 3535.00 3480.00 3515.00 5.00 -0.14% 3510.00 1 3515.00 1 22.46
2016-11-25 3008 333911 362 1188934050 3535.00 3580.00 3520.00 3570.00 55.00 1.56% 3570.00 2 3575.00 8 22.81
2016-11-28 3008 330093 390 1193030730 3595.00 3630.00 3575.00 3620.00 50.00 1.4% 3620.00 1 3625.00 23 23.13
2016-11-29 3008 372643 415 1355927305 3610.00 3670.00 3600.00 3640.00 20.00 0.55% 3640.00 17 3645.00 1 23.26
2016-11-30 3008 513271 463 1884780505 3650.00 3690.00 3630.00 3690.00 50.00 1.37% 3680.00 6 3690.00 8 23.58
2016-12-01 3008 453358 495 1665113180 3700.00 3715.00 3645.00 3650.00 40.00 -1.08% 3650.00 1 3655.00 1 23.32
2016-12-02 3008 508227 515 1848739010 3680.00 3685.00 3600.00 3610.00 40.00 -1.1% 3610.00 10 3620.00 7 23.07
2016-12-05 3008 255536 271 916956040 3610.00 3630.00 3570.00 3580.00 30.00 -0.83% 3580.00 2 3585.00 2 22.88
2016-12-06 3008 809350 843 2147483647 3665.00 3770.00 3650.00 3675.00 95.00 2.65% 3670.00 39 3690.00 1 23.48
2016-12-07 3008 602908 611 2147483647 3750.00 3755.00 3710.00 3750.00 75.00 2.04% 3745.00 1 3750.00 40 23.96
2016-12-08 3008 672489 644 2147483647 3810.00 3810.00 3740.00 3750.00 0.00 0% 3745.00 1 3750.00 23 23.96
2016-12-09 3008 365997 383 1364773885 3705.00 3750.00 3705.00 3730.00 20.00 -0.53% 3725.00 11 3730.00 1 23.83
2016-12-12 3008 333751 348 1248764965 3750.00 3755.00 3730.00 3735.00 5.00 0.13% 3735.00 7 3740.00 4 23.87
2016-12-13 3008 377893 382 1406271610 3700.00 3750.00 3695.00 3750.00 15.00 0.4% 3745.00 2 3750.00 10 23.96
2016-12-14 3008 355454 351 1330354340 3750.00 3750.00 3720.00 3735.00 15.00 -0.4% 3730.00 5 3740.00 1 23.87
2016-12-15 3008 497784 515 1841321880 3700.00 3725.00 3685.00 3695.00 40.00 -1.07% 3690.00 18 3695.00 4 23.61
2016-12-16 3008 535456 456 2000606100 3710.00 3750.00 3705.00 3750.00 55.00 1.49% 3745.00 2 3750.00 130 23.96
2016-12-19 3008 446781 417 1647446695 3715.00 3730.00 3665.00 3665.00 85.00 -2.27% 3665.00 7 3675.00 1 23.42
2016-12-20 3008 408083 434 1490093780 3675.00 3700.00 3620.00 3620.00 45.00 -1.23% 3620.00 11 3630.00 3 23.13
2016-12-21 3008 362991 371 1323077060 3625.00 3680.00 3625.00 3640.00 20.00 0.55% 3640.00 27 3645.00 1 23.26
2016-12-22 3008 271695 270 982216480 3640.00 3650.00 3600.00 3600.00 40.00 -1.1% 3600.00 32 3615.00 8 23.00
2016-12-23 3008 339144 367 1210015520 3570.00 3595.00 3550.00 3550.00 50.00 -1.39% 3550.00 33 3570.00 5 22.68
2016-12-26 3008 120966 181 431288450 3575.00 3590.00 3540.00 3570.00 20.00 0.56% 3570.00 1 3580.00 1 22.81
2016-12-27 3008 76373 110 273715935 3570.00 3595.00 3570.00 3590.00 20.00 0.56% 3585.00 2 3590.00 1 22.94
2016-12-28 3008 536973 614 1992123750 3660.00 3750.00 3645.00 3725.00 135.00 3.76% 3725.00 3 3735.00 1 23.80
2016-12-29 3008 570663 602 2138158155 3725.00 3770.00 3710.00 3725.00 0.00 0% 3720.00 2 3725.00 5 23.80
2016-12-30 3008 527462 621 1998015600 3750.00 3805.00 3750.00 3790.00 65.00 1.74% 3785.00 1 3790.00 7 24.22