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　　89.20
0
0%		95.60
6.4
7.17%		98.50
2.9
3.03%		95.40
-3.1
-3.15%		 　95.00
-0.4
-0.42%		96.50
1.5
1.58%		95.70
-0.8
-0.83%		101.50
5.8
6.06%		99.40
-2.1
-2.07%		 　98.90
-0.5
-0.5%		99.90
1
1.01%		101.00
1.1
1.1%		99.30
-1.7
-1.68%		101.50
2.2
2.22%		 　111.50
10
9.85%		109.50
-2
-1.79%		 105.15
2 月　120.00
10.5
9.59%		119.00
-1
-0.83%		 　116.00
-3
-2.52%		118.50
2.5
2.16%		114.50
-4
-3.38%		113.50
-1
-0.87%		115.50
2
1.76%		 　115.00
-0.5
-0.43%		113.00
-2
-1.74%		113.50
0.5
0.44%		113.50
0
0%		112.50
-1
-0.88%		115.50
3
2.67%		 110.50
-5
-4.33%		109.50
-1
-0.9%		112.00
2.5
2.28%		112.50
0.5
0.45%		112.50
0
0%		 113.04
3 月109.50
-3
-2.67%		110.00
0.5
0.46%		110.50
0.5
0.45%		 　110.00
-0.5
-0.45%		117.50
7.5
6.82%		118.50
1
0.85%		116.50
-2
-1.69%		117.50
1
0.86%		 　128.00
10.5
8.94%		127.00
-1
-0.78%		126.00
-1
-0.79%		125.00
-1
-0.79%		120.50
-4.5
-3.6%		 　119.50
-1
-0.83%		119.00
-0.5
-0.42%		117.00
-2
-1.68%		117.00
0
0%		118.00
1
0.85%		 　119.00
1
0.85%		120.00
1
0.84%		121.50
1.5
1.25%		120.00
-1.5
-1.23%		118.00
-2
-1.67%		118.59
4 月 　　　120.00
2
1.69%		125.00
5
4.17%		124.00
-1
-0.8%		 　120.00
-4
-3.23%		117.00
-3
-2.5%		117.00
0
0%		117.50
0.5
0.43%		114.00
-3.5
-2.98%		 　118.00
4
3.51%		118.00
0
0%		115.50
-2.5
-2.12%		116.00
0.5
0.43%		122.00
6
5.17%		 　116.00
-6
-4.92%		116.00
0
0%		113.00
-3
-2.59%		111.50
-1.5
-1.33%		120.50
9
8.07%		 117.9
5 月　117.50
-3
-2.49%		119.00
1.5
1.28%		121.00
2
1.68%		121.00
0
0%		 　124.50
3.5
2.89%		124.00
-0.5
-0.4%		122.50
-1.5
-1.21%		123.00
0.5
0.41%		121.50
-1.5
-1.22%		 　124.00
2.5
2.06%		126.50
2.5
2.02%		132.00
5.5
4.35%		132.00
0
0%		125.00
-7
-5.3%		 　125.00
0
0%		122.50
-2.5
-2%		124.00
1.5
1.22%		124.00
0
0%		124.00
0
0%		 125.00
1
0.81%		124.13
6 月123.50
-1.5
-1.2%		124.00
0.5
0.4%		122.50
-1.5
-1.21%		 　131.50
9
7.35%		126.00
-5.5
-4.18%		131.00
5
3.97%		130.00
-1
-0.76%		 　128.00
-2
-1.54%		129.00
1
0.78%		130.00
1
0.78%		128.50
-1.5
-1.15%		130.50
2
1.56%		 　131.00
0.5
0.38%		133.00
2
1.53%		134.00
1
0.75%		136.50
2.5
1.87%		136.00
-0.5
-0.37%		 　138.00
2
1.47%		137.00
-1
-0.72%		134.50
-2.5
-1.82%		141.50
7
5.2%		147.50
6
4.24%		 132.43
7 月　　143.50
-4
-2.71%		141.00
-2.5
-1.74%		143.00
2
1.42%		142.50
-0.5
-0.35%		141.00
-1.5
-1.05%		 　142.50
1.5
1.06%		140.00
-2.5
-1.75%		143.50
3.5
2.5%		149.00
5.5
3.83%		148.50
-0.5
-0.34%		 　147.00
-1.5
-1.01%		150.00
3
2.04%		152.00
2
1.33%		149.00
-3
-1.97%		146.50
-2.5
-1.68%		 　146.50
0
0%		147.50
1
0.68%		145.50
-2
-1.36%		146.50
1
0.69%		150.00
3.5
2.39%		 149.50
-0.5
-0.33%		146.13
8 月150.00
0.5
0.33%		152.00
2
1.33%		153.50
1.5
0.99%		153.00
-0.5
-0.33%		 　154.50
1.5
0.98%		152.00
-2.5
-1.62%		143.50
-8.5
-5.59%		133.00
-10.5
-7.32%		138.50
5.5
4.14%		 　140.00
1.5
1.08%		140.00
0
0%		139.50
-0.5
-0.36%		148.50
9
6.45%		153.00
4.5
3.03%		 　164.50
11.5
7.52%		158.50
-6
-3.65%		159.00
0.5
0.32%		160.00
1
0.63%		156.50
-3.5
-2.19%		 　155.50
-1
-0.64%		154.50
-1
-0.64%		153.00
-1.5
-0.97%		152.00
-1
-0.65%		151.07
9 月149.00
-3
-1.97%		 　137.50
-11.5
-7.72%		142.00
4.5
3.27%		141.50
-0.5
-0.35%		136.50
-5
-3.53%		135.00
-1.5
-1.1%		 　135.50
0.5
0.37%		139.50
4
2.95%		139.50
0
0%		139.00
-0.5
-0.36%		142.00
3
2.16%		 　140.50
-1.5
-1.06%		138.50
-2
-1.42%		139.50
1
0.72%		145.50
6
4.3%		141.50
-4
-2.75%		 　137.50
-4
-2.83%		136.50
-1
-0.73%		139.50
3
2.2%		141.50
2
1.43%		144.00
2.5
1.77%		144.00
0
0%		 140.2
10 月　149.00
5
3.47%		147.00
-2
-1.34%		 141.50
-5.5
-3.74%		134.50
-7
-4.95%		 　　　133.00
-1.5
-1.12%		135.00
2
1.5%		137.50
2.5
1.85%		 　137.50
0
0%		133.00
-4.5
-3.27%		132.50
-0.5
-0.38%		130.00
-2.5
-1.89%		125.00
-5
-3.85%		 　124.50
-0.5
-0.4%		128.00
3.5
2.81%		125.00
-3
-2.34%		128.00
3
2.4%		125.00
-3
-2.34%		 　117.50
-7.5
-6%		120.00
2.5
2.13%		131.56
11 月120.00
0
0%		114.00
-6
-5%		115.00
1
0.88%		 　117.00
2
1.74%		117.00
0
0%		113.00
-4
-3.42%		115.00
2
1.77%		113.50
-1.5
-1.3%		 　110.00
-3.5
-3.08%		115.00
5
4.55%		113.50
-1.5
-1.3%		113.00
-0.5
-0.44%		117.50
4.5
3.98%		 　119.50
2
1.7%		116.50
-3
-2.51%		116.50
0
0%		119.00
2.5
2.15%		113.50
-5.5
-4.62%		 　114.50
1
0.88%		115.50
1
0.87%		117.50
2
1.73%		114.00
-3.5
-2.98%		 115.19
12 月109.00
-5
-4.39%		 　111.00
2
1.83%		108.50
-2.5
-2.25%		97.70
-10.8
-9.95%		98.30
0.6
0.61%		96.20
-2.1
-2.14%		 　94.00
-2.2
-2.29%		91.50
-2.5
-2.66%		92.70
1.2
1.31%		94.00
1.3
1.4%		94.30
0.3
0.32%		 　94.50
0.2
0.21%		94.50
0
0%		103.50
9
9.52%		100.50
-3
-2.9%		98.10
-2.4
-2.39%		 　96.60
-1.5
-1.53%		92.40
-4.2
-4.35%		94.90
2.5
2.71%		97.00
2.1
2.21%		101.50
4.5
4.64%		　　98.27

說明:最高漲幅:9.85%最低跌幅:-9.95% 最高價:164.50最低價:89.20平均價:124.57,灰色底表示週末,漲141天(469.8)元,跌151天(-410.9)元,平盤24天
10%=11,9%=2,8%=3,7%=4,6%=2,5%=4,4%=10,3%=12,2%=33,1%=43,0%=41,-0%=1,-1%=1,-2%=2,-3%=3,-4%=6,-5%=12,-6%=22,-7%=30,-8%=33,-9%=41,

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
2017-01-03 2383 691424 620 61966211 90.20 90.20 89.10 89.20 0.80 0% 89.20 37 89.40 1 11.05
2017-01-04 2383 7485834 4520 699218180 89.70 96.50 89.20 95.60 6.40 7.17% 95.50 1 95.60 3 11.85
2017-01-05 2383 6134003 4239 598068966 96.00 99.80 94.50 98.50 2.90 3.03% 98.50 17 98.60 5 12.21
2017-01-06 2383 4016919 2833 387119064 97.50 98.10 94.60 95.40 3.10 -3.15% 95.40 17 95.50 4 11.82
2017-01-09 2383 3323544 2086 317093780 95.60 97.30 93.80 95.00 0.40 -0.42% 94.90 2 95.00 41 11.77
2017-01-10 2383 2661217 1943 255375032 95.10 96.80 95.10 96.50 1.50 1.58% 96.40 12 96.50 3 11.96
2017-01-11 2383 1952931 1334 188181985 96.80 97.30 95.70 95.70 0.80 -0.83% 95.60 79 95.70 1 11.86
2017-01-12 2383 9471530 5896 948538146 96.50 103.50 96.50 101.50 5.80 6.06% 101.50 2 102.00 67 12.58
2017-01-13 2383 3953116 2433 397394719 101.00 103.00 99.10 99.40 2.10 -2.07% 99.40 14 99.50 3 12.32
2017-01-16 2383 2210269 1472 216915531 99.20 99.20 97.10 98.90 0.50 -0.5% 98.60 7 98.90 89 12.26
2017-01-17 2383 3860817 2600 386613211 99.00 102.00 99.00 99.90 1.00 1.01% 99.90 2 100.00 58 12.38
2017-01-18 2383 3697546 2240 372899246 100.00 102.50 99.10 101.00 1.10 1.1% 101.00 82 101.50 33 12.52
2017-01-19 2383 2655626 1683 265492474 101.00 102.00 99.00 99.30 1.70 -1.68% 99.30 34 99.80 2 12.30
2017-01-20 2383 4168613 2503 420901013 99.80 102.00 99.70 101.50 2.20 2.22% 101.50 11 102.00 471 12.58
2017-01-23 2383 10262918 4805 1123727827 103.50 111.50 103.50 111.50 10.00 9.85% 111.50 1273 0.00 0 13.82
2017-01-24 2383 6647578 3940 742289580 113.50 114.50 109.00 109.50 2.00 -1.79% 109.50 72 110.00 10 13.57
2017-02-02 2383 8915493 5053 1038520667 112.00 120.00 111.00 120.00 10.50 9.59% 120.00 2 0.00 0 14.87
2017-02-03 2383 5759529 4087 686593451 120.00 123.00 115.50 119.00 1.00 -0.83% 118.50 2 119.00 92 14.75
2017-02-06 2383 4400998 2992 508743268 119.50 119.50 113.00 116.00 3.00 -2.52% 115.50 51 116.00 5 14.37
2017-02-07 2383 3242199 1997 380136574 115.50 119.50 113.50 118.50 2.50 2.16% 118.00 5 118.50 71 14.68
2017-02-08 2383 4344195 2578 498819230 117.50 118.00 113.00 114.50 4.00 -3.38% 114.50 47 115.00 147 14.19
2017-02-09 2383 3192166 2229 366594758 115.50 117.00 113.50 113.50 1.00 -0.87% 113.50 82 114.00 3 14.06
2017-02-10 2383 6349962 3583 741607600 115.50 119.50 114.00 115.50 2.00 1.76% 115.00 27 115.50 1 14.31
2017-02-13 2383 2958540 1946 340547600 115.50 116.50 114.00 115.00 0.50 -0.43% 115.00 65 115.50 3 14.25
2017-02-14 2383 2473853 1372 283021889 116.00 116.50 113.00 113.00 2.00 -1.74% 113.00 206 113.50 7 14.00
2017-02-15 2383 3329534 1992 374561598 113.00 114.00 111.00 113.50 0.50 0.44% 113.00 122 113.50 39 14.06
2017-02-16 2383 4233413 2511 487176082 113.50 117.00 112.00 113.50 0.00 0% 113.50 172 114.50 7 14.06
2017-02-17 2383 2789259 1800 314736508 114.00 114.50 111.00 112.50 1.00 -0.88% 112.50 158 113.00 8 13.94
2017-02-18 2383 11423529 5465 1366537574 113.00 123.50 112.50 115.50 3.00 2.67% 115.00 66 115.50 53 14.31
2017-02-20 2383 6137334 3322 698249218 116.00 117.00 110.00 110.50 5.00 -4.33% 110.50 117 111.00 14 13.69
2017-02-21 2383 5137141 2764 560624428 111.00 112.00 107.50 109.50 1.00 -0.9% 109.50 9 110.00 100 13.57
2017-02-22 2383 2863376 2005 322647612 111.50 114.00 111.50 112.00 2.50 2.28% 112.00 80 112.50 3 13.88
2017-02-23 2383 2465393 1634 279939016 112.00 115.50 110.50 112.50 0.50 0.45% 112.50 73 113.00 8 13.94
2017-02-24 2383 1216275 985 136973202 112.50 113.50 111.50 112.50 0.00 0% 112.50 200 113.00 16 13.94
2017-03-01 2383 1319932 1052 146151465 113.00 113.00 109.50 109.50 3.00 -2.67% 109.50 69 110.00 47 13.57
2017-03-02 2383 2043406 1325 223794254 111.00 111.50 108.00 110.00 0.50 0.46% 109.50 31 110.00 91 13.63
2017-03-03 2383 2527302 1715 280199522 108.50 112.00 108.50 110.50 0.50 0.45% 110.50 81 111.00 28 13.69
2017-03-06 2383 968370 759 106550330 109.50 111.00 109.00 110.00 0.50 -0.45% 110.00 76 110.50 9 13.63
2017-03-07 2383 6811225 3914 785957915 113.50 117.50 113.50 117.50 7.50 6.82% 117.00 34 117.50 230 14.56
2017-03-08 2383 5943663 3512 702103734 117.00 120.50 115.50 118.50 1.00 0.85% 118.50 1 119.00 77 14.68
2017-03-09 2383 3584852 2174 422592728 118.50 120.50 116.00 116.50 2.00 -1.69% 116.50 23 117.00 65 14.44
2017-03-10 2383 3783764 2058 441209243 116.00 118.50 114.50 117.50 1.00 0.86% 117.50 7 118.00 64 14.56
2017-03-13 2383 10979633 6024 1380526271 122.00 129.00 121.50 128.00 10.50 8.94% 127.50 20 128.00 39 15.86
2017-03-14 2383 3941388 2604 499081776 128.00 128.00 124.50 127.00 1.00 -0.78% 126.50 63 127.00 83 15.74
2017-03-15 2383 4331036 2424 552664136 127.00 130.00 124.50 126.00 1.00 -0.79% 126.00 36 126.50 5 15.61
2017-03-16 2383 4125039 2701 512848875 128.50 128.50 122.00 125.00 1.00 -0.79% 124.50 76 125.50 33 15.49
2017-03-17 2383 10654251 5388 1280250120 123.50 123.50 117.50 120.50 4.50 -3.6% 120.00 5 120.50 2 13.87
2017-03-20 2383 3922480 2505 466433620 119.00 120.00 118.00 119.50 1.00 -0.83% 119.50 11 120.00 74 13.75
2017-03-21 2383 2633337 1652 312643603 119.50 120.50 118.00 119.00 0.50 -0.42% 118.50 13 119.00 151 13.69
2017-03-22 2383 3282528 2155 382331276 116.50 117.50 115.00 117.00 2.00 -1.68% 116.50 121 117.00 25 13.46
2017-03-23 2383 2461687 1666 289004879 117.50 118.50 116.50 117.00 0.00 0% 117.00 100 117.50 5 13.46
2017-03-24 2383 4233642 2809 506334422 118.00 121.50 117.50 118.00 1.00 0.85% 118.00 141 118.50 2 13.58
2017-03-27 2383 5981945 3707 728658455 119.50 124.00 118.50 119.00 1.00 0.85% 119.00 162 119.50 26 13.69
2017-03-28 2383 3250118 2110 389657910 122.50 122.50 117.50 120.00 1.00 0.84% 120.00 11 120.50 90 13.81
2017-03-29 2383 2294764 1754 276462944 121.00 121.50 119.00 121.50 1.50 1.25% 121.00 7 121.50 31 13.98
2017-03-30 2383 3143096 1924 378406924 123.00 123.00 119.00 120.00 1.50 -1.23% 119.50 33 120.00 6 13.81
2017-03-31 2383 3487987 1703 413804566 120.00 120.50 118.00 118.00 2.00 -1.67% 118.00 109 118.50 5 13.58
2017-04-05 2383 2089863 1604 248230560 118.50 120.00 117.00 120.00 2.00 1.69% 119.50 2 120.00 3 13.81
2017-04-06 2383 4438701 2824 545613975 120.00 125.00 120.00 125.00 5.00 4.17% 124.50 11 125.00 116 14.38
2017-04-07 2383 4059625 2570 500146875 125.00 125.00 121.50 124.00 1.00 -0.8% 123.50 26 124.00 90 14.27
2017-04-10 2383 3250572 2164 392141640 122.50 124.00 119.50 120.00 4.00 -3.23% 120.00 83 120.50 15 13.81
2017-04-11 2383 2589852 1718 306242036 119.00 121.50 117.00 117.00 3.00 -2.5% 117.00 245 117.50 8 13.46
2017-04-12 2383 1292546 920 150882093 117.00 118.00 115.50 117.00 0.00 0% 117.00 21 117.50 10 13.46
2017-04-13 2383 1152741 909 136165042 116.50 119.50 116.50 117.50 0.50 0.43% 117.50 14 118.00 7 13.52
2017-04-14 2383 1932443 1401 221187445 117.00 117.00 113.00 114.00 3.50 -2.98% 114.00 1 114.50 26 13.12
2017-04-17 2383 2417469 1563 280347842 114.50 119.50 113.00 118.00 4.00 3.51% 117.50 25 118.00 11 13.58
2017-04-18 2383 1421849 966 167035749 118.00 119.00 116.50 118.00 0.00 0% 117.50 1 118.00 11 13.58
2017-04-19 2383 1614587 1116 187699292 117.50 117.50 115.00 115.50 2.50 -2.12% 115.50 14 116.00 15 13.29
2017-04-20 2383 2084155 1324 239912825 115.50 117.00 114.00 116.00 0.50 0.43% 116.00 14 116.50 21 13.35
2017-04-21 2383 3813274 2657 458126654 116.50 122.00 116.50 122.00 6.00 5.17% 121.50 33 122.00 14 14.04
2017-04-24 2383 2147599 1751 252343774 121.00 121.50 116.00 116.00 6.00 -4.92% 116.00 171 116.50 17 13.35
2017-04-25 2383 3521246 2363 404631406 116.50 117.00 113.00 116.00 0.00 0% 115.50 62 116.00 21 13.35
2017-04-26 2383 5197893 3241 586050909 116.00 116.00 111.50 113.00 3.00 -2.59% 112.50 5 113.00 186 13.00
2017-04-27 2383 2781109 1762 310396648 112.50 113.00 111.00 111.50 1.50 -1.33% 111.50 205 112.00 14 12.12
2017-04-28 2383 9332500 5529 1104542500 114.50 121.50 114.00 120.50 9.00 8.07% 120.00 11 120.50 39 13.10
2017-05-02 2383 4091930 2492 490412702 120.50 124.50 117.50 117.50 3.00 -2.49% 117.50 237 118.00 27 12.77
2017-05-03 2383 2975221 1956 355009185 118.00 121.50 118.00 119.00 1.50 1.28% 118.50 21 119.00 83 12.93
2017-05-04 2383 2793891 1864 336869420 120.00 122.50 118.50 121.00 2.00 1.68% 120.50 93 121.00 30 13.15
2017-05-05 2383 1864847 1399 225894140 122.00 122.50 120.00 121.00 0.00 0% 120.50 191 121.00 2 13.15
2017-05-08 2383 4192802 2566 520726948 122.50 126.50 121.50 124.50 3.50 2.89% 124.50 124 125.00 272 13.53
2017-05-09 2383 4378605 2677 542488212 125.50 126.50 122.00 124.00 0.50 -0.4% 123.50 47 124.00 122 13.48
2017-05-10 2383 2685352 1815 331294617 124.00 125.00 122.00 122.50 1.50 -1.21% 122.50 172 123.00 3 13.32
2017-05-11 2383 3394711 2169 420725844 124.00 126.00 122.50 123.00 0.50 0.41% 122.50 93 123.00 2 13.37
2017-05-12 2383 1766083 1384 215228543 122.50 123.00 121.00 121.50 1.50 -1.22% 121.50 19 122.00 13 13.21
2017-05-15 2383 2907176 1825 360480824 121.50 126.00 121.50 124.00 2.50 2.06% 123.50 55 124.00 135 13.48
2017-05-16 2383 9034619 4664 1153696774 125.50 130.00 124.50 126.50 2.50 2.02% 126.50 190 127.00 257 13.75
2017-05-17 2383 6976437 4270 906072455 126.50 132.50 126.50 132.00 5.50 4.35% 132.00 106 132.50 118 14.35
2017-05-18 2383 4008269 2804 526474508 129.00 133.00 129.00 132.00 0.00 0% 132.00 38 132.50 30 14.35
2017-05-19 2383 4261223 2937 547101375 132.50 134.00 125.00 125.00 7.00 -5.3% 125.00 318 125.50 10 13.59
2017-05-22 2383 2070462 1583 257300288 125.50 126.00 123.00 125.00 0.00 0% 124.50 63 125.00 216 13.59
2017-05-23 2383 2713820 1848 335473947 125.50 126.00 122.50 122.50 2.50 -2% 122.50 62 123.00 49 13.32
2017-05-24 2383 1866818 1418 231060114 122.50 125.00 122.50 124.00 1.50 1.22% 123.50 42 124.00 19 13.48
2017-05-25 2383 1287533 888 159305823 125.00 125.50 123.00 124.00 0.00 0% 123.50 31 124.00 123 13.48
2017-05-26 2383 2348735 1345 287439640 124.00 124.00 121.50 124.00 0.00 0% 123.50 2 124.00 131 13.48
2017-05-31 2383 2274198 1380 283522147 124.00 126.00 123.50 125.00 1.00 0.81% 124.50 84 125.00 21 13.59
2017-06-01 2383 1687008 1178 209094484 125.50 125.50 123.00 123.50 1.50 -1.2% 123.50 10 124.00 37 13.42
2017-06-02 2383 1795418 1156 222940832 124.00 125.00 123.00 124.00 0.50 0.4% 124.00 16 124.50 82 13.48
2017-06-03 2383 1202215 837 147023333 124.50 124.50 121.50 122.50 1.50 -1.21% 122.00 144 122.50 3 13.32
2017-06-06 2383 3596505 2377 462681904 127.50 131.50 125.50 131.50 5.50 7.35% 131.50 45 132.00 165 14.29
2017-06-07 2383 2181582 1636 279516617 132.00 132.50 126.00 126.00 5.50 -4.18% 126.00 256 126.50 5 13.70
2017-06-08 2383 3441682 2465 447783342 126.50 132.50 126.00 131.00 5.00 3.97% 130.50 7 131.00 55 14.24
2017-06-09 2383 3261691 2241 430135983 130.50 134.50 130.00 130.00 1.00 -0.76% 130.00 38 130.50 11 14.13
2017-06-12 2383 1152623 938 147404244 128.50 129.00 127.00 128.00 2.00 -1.54% 128.00 35 128.50 32 13.91
2017-06-13 2383 1739732 1420 224883928 128.50 131.50 128.00 129.00 1.00 0.78% 129.00 17 129.50 22 14.02
2017-06-14 2383 4201803 1999 544549087 131.00 133.00 126.50 130.00 1.00 0.78% 129.50 27 130.00 49 14.13
2017-06-15 2383 4106460 2663 535805147 130.00 133.50 127.00 128.50 1.50 -1.15% 128.00 63 128.50 4 13.97
2017-06-16 2383 1497900 1056 193250500 129.00 130.50 128.00 130.50 2.00 1.56% 130.00 29 130.50 70 14.18
2017-06-19 2383 1216459 918 159061670 130.50 132.00 129.50 131.00 0.50 0.38% 130.50 9 131.00 15 14.24
2017-06-20 2383 3247966 2326 434545478 132.50 136.00 132.00 133.00 2.00 1.53% 132.50 24 133.00 51 14.46
2017-06-21 2383 1157208 936 153688164 133.00 134.00 131.50 134.00 1.00 0.75% 133.50 18 134.00 51 14.57
2017-06-22 2383 3042872 1906 414262092 134.50 137.50 134.00 136.50 2.50 1.87% 136.50 89 137.00 132 14.84
2017-06-23 2383 1505696 1142 206191656 137.50 139.00 135.50 136.00 0.50 -0.37% 136.00 2 136.50 17 14.78
2017-06-26 2383 2172154 1507 300620752 136.00 139.50 136.00 138.00 2.00 1.47% 138.00 33 138.50 17 15.00
2017-06-27 2383 1384486 976 189940792 138.50 139.00 136.00 137.00 1.00 -0.72% 136.50 80 137.00 6 14.89
2017-06-28 2383 2750156 1880 369804477 137.50 137.50 132.50 134.50 2.50 -1.82% 134.00 1 134.50 28 14.62
2017-06-29 2383 6578667 4475 927771870 137.50 144.50 137.00 141.50 7.00 5.2% 141.50 12 142.00 43 15.38
2017-06-30 2383 5737225 3781 831265674 140.50 147.50 139.50 147.50 6.00 4.24% 147.00 1 147.50 8 16.03
2017-07-03 2383 2192873 1668 317552766 146.50 146.50 143.50 143.50 4.00 -2.71% 143.50 73 145.00 30 15.60
2017-07-04 2383 2091880 1523 296451080 142.50 143.50 140.50 141.00 2.50 -1.74% 140.50 110 141.00 35 15.33
2017-07-05 2383 2074335 1445 291953405 140.50 143.00 138.00 143.00 2.00 1.42% 143.00 1 143.50 64 15.54
2017-07-06 2383 2136617 1554 302096920 143.00 143.50 140.00 142.50 0.50 -0.35% 142.50 4 143.00 68 15.49
2017-07-07 2383 1946773 1106 277360113 142.00 144.00 141.00 141.00 1.50 -1.05% 141.00 10 141.50 5 15.33
2017-07-10 2383 1171923 874 165289102 141.00 142.50 140.00 142.50 1.50 1.06% 142.50 3 143.00 64 15.49
2017-07-11 2383 1885961 1410 265940040 142.50 143.50 140.00 140.00 2.50 -1.75% 140.00 112 140.50 1 15.22
2017-07-12 2383 1896879 1448 270039255 140.50 143.50 140.50 143.50 3.50 2.5% 143.00 19 143.50 22 15.60
2017-07-13 2383 4984427 3461 744901696 144.50 154.00 144.50 149.00 5.50 3.83% 148.50 15 149.00 13 16.20
2017-07-14 2383 2446705 1671 364158545 150.00 152.00 147.50 148.50 0.50 -0.34% 148.50 16 149.00 41 16.14
2017-07-17 2383 2785281 1373 411175807 150.00 150.00 146.00 147.00 1.50 -1.01% 147.00 11 147.50 18 15.98
2017-07-18 2383 2496613 1427 373183520 148.00 151.00 147.50 150.00 3.00 2.04% 150.00 31 150.50 84 16.30
2017-07-19 2383 3329515 2036 504534780 150.50 154.00 149.00 152.00 2.00 1.33% 152.00 50 152.50 45 16.52
2017-07-20 2383 1906153 1439 286070297 153.00 153.00 149.00 149.00 3.00 -1.97% 148.50 29 149.00 11 16.20
2017-07-21 2383 2895180 1674 426664365 148.00 148.50 146.00 146.50 2.50 -1.68% 146.00 89 146.50 2 15.92
2017-07-24 2383 1189625 918 174260060 146.50 148.00 145.50 146.50 0.00 0% 146.00 25 146.50 4 15.92
2017-07-25 2383 2540046 1358 377060761 147.50 150.50 146.00 147.50 1.00 0.68% 147.50 6 148.00 48 16.03
2017-07-26 2383 2496177 1215 365555043 148.00 148.00 145.50 145.50 2.00 -1.36% 145.50 132 146.00 133 15.82
2017-07-27 2383 2878961 1414 418867285 146.00 146.50 144.00 146.50 1.00 0.69% 146.00 20 146.50 5 15.23
2017-07-28 2383 5538281 3104 830160400 147.50 151.50 147.00 150.00 3.50 2.39% 149.50 15 150.00 111 15.59
2017-07-31 2383 1733890 1035 259257110 151.00 151.50 148.00 149.50 0.50 -0.33% 149.50 20 150.00 41 15.54
2017-08-01 2383 2314456 1744 350547400 150.00 152.50 149.50 150.00 0.50 0.33% 150.00 36 150.50 1 15.59
2017-08-02 2383 2015221 1257 303903371 151.00 152.00 149.50 152.00 2.00 1.33% 151.50 19 152.00 176 15.80
2017-08-03 2383 2534458 1547 387290046 152.00 155.00 150.50 153.50 1.50 0.99% 153.00 22 153.50 66 15.96
2017-08-04 2383 1912905 1358 293426560 155.00 155.00 152.00 153.00 0.50 -0.33% 152.50 6 153.00 19 15.90
2017-08-07 2383 2512420 1713 390888383 154.00 157.50 153.00 154.50 1.50 0.98% 154.50 54 155.50 2 16.06
2017-08-08 2383 2062286 1541 315792972 155.00 156.00 152.00 152.00 2.50 -1.62% 152.00 5 152.50 2 15.80
2017-08-09 2383 4594025 2871 668461125 150.00 150.00 142.00 143.50 8.50 -5.59% 143.50 117 144.00 25 14.92
2017-08-10 2383 4487938 2699 609707494 140.00 140.50 133.00 133.00 0.00 -7.32% 133.00 335 134.00 8 13.83
2017-08-11 2383 3348098 2307 458930622 133.00 141.00 131.50 138.50 5.50 4.14% 138.50 53 139.00 1 14.40
2017-08-14 2383 3015232 2061 423353748 139.00 142.00 138.50 140.00 1.50 1.08% 140.00 2 140.50 20 14.55
2017-08-15 2383 1580701 1305 221743140 141.50 142.50 138.50 140.00 0.00 0% 139.50 63 140.00 139 14.55
2017-08-16 2383 1345156 1089 189010254 140.50 142.00 138.00 139.50 0.50 -0.36% 139.50 58 140.00 6 14.50
2017-08-17 2383 4829470 3209 701275821 141.50 148.50 141.50 148.50 9.00 6.45% 148.00 1 148.50 25 15.44
2017-08-18 2383 5409162 3765 813188124 147.00 154.00 143.50 153.00 4.50 3.03% 152.50 98 153.00 7 15.90
2017-08-21 2383 6361734 4360 1013955997 154.50 167.50 152.50 164.50 11.50 7.52% 164.00 5 164.50 1 17.10
2017-08-22 2383 3898727 2609 630402723 163.50 165.00 158.50 158.50 6.00 -3.65% 158.50 22 159.00 13 16.48
2017-08-23 2383 2710270 1992 436173160 159.50 163.50 158.00 159.00 0.50 0.32% 159.00 2 159.50 54 16.53
2017-08-24 2383 1861166 1410 296489560 159.00 161.00 157.50 160.00 1.00 0.63% 160.00 6 160.50 24 16.63
2017-08-25 2383 4127540 2692 641574740 157.50 158.00 153.50 156.50 3.50 -2.19% 156.00 21 156.50 6 16.27
2017-08-28 2383 1821911 1482 287653653 156.50 160.50 155.50 155.50 1.00 -0.64% 155.50 32 156.00 1 16.16
2017-08-29 2383 1834120 1072 283732800 156.50 156.50 153.50 154.50 1.00 -0.64% 154.50 15 155.00 20 16.06
2017-08-30 2383 1896032 1381 290970864 155.00 155.50 152.50 153.00 1.50 -0.97% 152.50 365 153.00 12 15.90
2017-08-31 2383 1930437 1429 294418424 154.00 154.50 151.50 152.00 1.00 -0.65% 152.00 3 152.50 2 15.80
2017-09-01 2383 4525247 3115 672406053 148.00 150.50 146.50 149.00 3.00 -1.97% 149.00 94 149.50 131 15.49
2017-09-04 2383 10200723 5847 1440981131 146.50 147.00 136.00 137.50 11.50 -7.72% 137.00 70 137.50 568 14.29
2017-09-05 2383 5739255 3790 793832710 136.50 142.00 133.00 142.00 4.50 3.27% 141.50 7 142.00 60 14.76
2017-09-06 2383 3088365 2016 431923965 141.00 141.50 138.50 141.50 0.50 -0.35% 141.00 6 141.50 18 14.71
2017-09-07 2383 3213523 2269 443349381 141.00 141.00 136.00 136.50 5.00 -3.53% 136.50 43 137.00 23 14.19
2017-09-08 2383 2848408 1947 386630880 134.50 138.00 134.00 135.00 1.50 -1.1% 135.00 99 135.50 4 14.03
2017-09-11 2383 3024835 1994 414378475 137.50 139.00 135.50 135.50 0.50 0.37% 135.50 85 136.00 10 14.09
2017-09-12 2383 3074516 2092 428843224 138.00 140.50 137.00 139.50 4.00 2.95% 139.50 62 140.00 33 14.50
2017-09-13 2383 2104350 1507 295427821 141.00 142.50 139.00 139.50 0.00 0% 139.00 99 139.50 6 14.50
2017-09-14 2383 1476813 1121 205949507 140.50 141.00 138.50 139.00 0.50 -0.36% 139.00 294 139.50 102 14.45
2017-09-15 2383 2504013 1420 353013283 140.00 142.00 139.00 142.00 3.00 2.16% 141.00 4 142.00 12 14.76
2017-09-18 2383 1973970 1406 279207304 142.50 143.50 140.50 140.50 1.50 -1.06% 140.50 50 141.00 2 14.60
2017-09-19 2383 1855897 1114 260212867 141.00 142.00 138.50 138.50 2.00 -1.42% 138.50 18 139.00 1 14.40
2017-09-20 2383 2323828 1501 325386170 139.00 141.50 137.50 139.50 1.00 0.72% 139.50 44 140.00 16 14.50
2017-09-21 2383 3965221 2365 567168145 140.50 145.50 140.50 145.50 6.00 4.3% 145.00 5 145.50 152 15.12
2017-09-22 2383 2204295 1446 314889735 145.50 145.50 141.50 141.50 4.00 -2.75% 141.00 71 142.00 150 14.71
2017-09-25 2383 2203131 1357 305354004 142.00 142.00 137.50 137.50 4.00 -2.83% 137.50 9 138.00 37 14.29
2017-09-26 2383 1814397 1241 250950686 139.00 141.00 136.50 136.50 1.00 -0.73% 136.50 45 137.00 38 14.19
2017-09-27 2383 1236706 955 172321134 138.00 141.00 137.00 139.50 3.00 2.2% 139.50 9 140.00 70 14.50
2017-09-28 2383 1778446 1060 251889386 140.00 143.00 140.00 141.50 2.00 1.43% 141.00 29 141.50 10 14.71
2017-09-29 2383 2214368 1569 319326624 142.00 146.00 142.00 144.00 2.50 1.77% 144.00 7 144.50 170 14.97
2017-09-30 2383 582669 454 84303501 146.00 146.00 143.50 144.00 0.00 0% 144.00 3 144.50 28 14.97
2017-10-02 2383 4179375 2553 621085500 144.50 151.00 144.00 149.00 5.00 3.47% 149.00 14 149.50 19 15.49
2017-10-03 2383 1300221 1048 192669766 150.00 150.50 147.00 147.00 2.00 -1.34% 147.00 93 147.50 2 15.28
2017-10-05 2383 3514504 2332 501601310 146.00 146.00 141.50 141.50 5.50 -3.74% 141.50 33 142.00 17 14.71
2017-10-06 2383 7460802 5228 1005162165 138.50 138.50 132.50 134.50 7.00 -4.95% 134.00 31 134.50 81 13.98
2017-10-11 2383 3617501 2302 483723633 134.50 136.50 132.00 133.00 1.50 -1.12% 132.50 96 133.00 88 13.83
2017-10-12 2383 2321731 1742 310694685 133.50 135.50 132.50 135.00 2.00 1.5% 134.50 24 135.00 47 14.03
2017-10-13 2383 1978987 1228 268568969 134.50 137.50 134.00 137.50 2.50 1.85% 137.00 10 137.50 98 14.29
2017-10-16 2383 4384074 3103 597304138 137.00 139.50 133.50 137.50 0.00 0% 137.00 2 137.50 36 14.29
2017-10-17 2383 2162576 1551 291811392 137.50 138.50 132.50 133.00 4.50 -3.27% 133.00 32 133.50 1 13.83
2017-10-18 2383 1605061 1165 213774577 133.00 134.50 132.00 132.50 0.50 -0.38% 132.50 145 133.00 41 13.77
2017-10-19 2383 3230316 2073 419542735 132.00 132.00 127.00 130.00 2.50 -1.89% 129.50 108 130.00 53 13.51
2017-10-20 2383 5247951 3411 662332375 128.50 129.50 124.50 125.00 5.00 -3.85% 125.00 112 126.00 9 12.99
2017-10-23 2383 3399852 2093 428997070 126.00 129.00 124.00 124.50 0.50 -0.4% 124.50 28 125.00 336 12.94
2017-10-24 2383 2515661 1898 321014608 125.00 129.00 125.00 128.00 3.50 2.81% 128.00 86 128.50 6 13.31
2017-10-25 2383 1880999 1215 238183874 127.00 129.00 125.00 125.00 3.00 -2.34% 125.00 154 126.00 29 12.99
2017-10-26 2383 1546549 1346 196969772 125.00 128.50 124.50 128.00 3.00 2.4% 127.50 45 128.00 31 13.31
2017-10-27 2383 1706871 1459 215491875 127.00 128.00 125.00 125.00 3.00 -2.34% 125.00 148 125.50 10 12.99
2017-10-30 2383 7617476 4618 889875912 125.00 126.50 112.50 117.50 7.50 -6% 117.00 50 117.50 20 12.21
2017-10-31 2383 2968672 1899 358140794 119.50 123.00 119.00 120.00 2.50 2.13% 120.00 6 120.50 37 12.71
2017-11-01 2383 3337909 2520 395187671 119.50 122.00 116.50 120.00 0.00 0% 119.50 1 120.00 54 12.71
2017-11-02 2383 4590121 3478 529900294 119.00 119.00 113.00 114.00 6.00 -5% 114.00 44 114.50 35 12.08
2017-11-03 2383 3554602 1870 407504230 114.50 117.00 113.00 115.00 1.00 0.88% 114.50 18 115.00 450 12.18
2017-11-06 2383 2704440 1809 315065230 115.00 118.00 115.00 117.00 2.00 1.74% 116.50 13 117.00 52 12.39
2017-11-07 2383 2163556 1449 253900552 119.00 119.00 116.50 117.00 0.00 0% 117.00 34 117.50 20 12.39
2017-11-08 2383 3597215 2369 411935295 117.00 117.50 113.00 113.00 4.00 -3.42% 113.00 257 113.50 9 11.97
2017-11-09 2383 2424895 1715 277474471 113.00 115.50 113.00 115.00 2.00 1.77% 114.50 1 115.00 47 12.18
2017-11-10 2383 1053159 792 120046543 114.50 115.00 113.00 113.50 1.50 -1.3% 113.50 39 114.00 29 12.02
2017-11-13 2383 3267947 2257 360691170 113.50 114.00 109.00 110.00 3.50 -3.08% 110.00 94 110.50 56 11.65
2017-11-14 2383 3392911 2208 386391265 109.50 116.00 109.50 115.00 5.00 4.55% 114.50 7 115.00 4 12.18
2017-11-15 2383 1705809 1069 193382818 114.00 114.50 112.00 113.50 1.50 -1.3% 113.00 72 113.50 7 12.02
2017-11-16 2383 1142138 772 129389094 112.50 114.50 112.50 113.00 0.50 -0.44% 112.50 61 113.00 13 11.97
2017-11-17 2383 3242812 1935 378104904 113.50 118.00 113.50 117.50 4.50 3.98% 117.00 36 117.50 34 12.45
2017-11-20 2383 2154511 1501 256824064 118.00 120.50 118.00 119.50 2.00 1.7% 119.00 70 119.50 77 12.66
2017-11-21 2383 2412377 1599 283764414 120.00 120.00 116.00 116.50 3.00 -2.51% 116.50 27 117.00 9 12.34
2017-11-22 2383 1410809 1022 165278243 117.00 119.00 116.00 116.50 0.00 0% 116.50 4 117.00 10 12.34
2017-11-23 2383 1326736 926 156627211 116.50 119.50 116.50 119.00 2.50 2.15% 118.50 8 119.00 102 12.61
2017-11-24 2383 3971977 2654 454838378 118.00 118.50 112.50 113.50 5.50 -4.62% 113.00 44 113.50 51 12.02
2017-11-27 2383 1267042 1020 144621804 113.50 115.00 112.50 114.50 1.00 0.88% 114.00 74 114.50 26 12.13
2017-11-28 2383 1843700 1294 212321500 114.50 116.50 113.50 115.50 1.00 0.87% 115.00 23 115.50 27 12.24
2017-11-29 2383 2995549 1281 349567333 116.50 118.00 115.50 117.50 2.00 1.73% 117.50 4 118.00 54 12.45
2017-11-30 2383 3017743 1419 347378069 117.50 118.00 113.50 114.00 3.50 -2.98% 114.00 79 115.50 10 12.08
2017-12-01 2383 4824871 2776 534406990 115.00 115.50 109.00 109.00 5.00 -4.39% 109.00 343 109.50 3 11.55
2017-12-04 2383 3644087 1661 401042997 109.50 111.50 108.00 111.00 2.00 1.83% 110.50 18 111.00 2 11.76
2017-12-05 2383 2315733 1262 253720987 111.00 112.50 108.00 108.50 2.50 -2.25% 108.00 42 108.50 19 11.49
2017-12-06 2383 7344752 4373 730375896 106.00 106.00 97.70 97.70 10.80 -9.95% 0.00 0 97.70 1409 10.35
2017-12-07 2383 6962676 3821 677451257 96.50 98.80 95.00 98.30 0.60 0.61% 98.30 32 98.50 3 10.41
2017-12-08 2383 6711483 3888 642360951 98.50 98.50 94.50 96.20 2.10 -2.14% 96.10 1 96.20 3 10.19
2017-12-11 2383 6525883 3028 619352445 96.20 96.30 94.00 94.00 2.20 -2.29% 93.90 17 94.00 28 9.96
2017-12-12 2383 6334532 4293 589585344 93.40 95.70 91.50 91.50 2.50 -2.66% 91.50 108 91.60 1 9.69
2017-12-13 2383 4671493 3387 436534449 91.50 95.20 91.50 92.70 1.20 1.31% 92.60 167 92.70 16 9.82
2017-12-14 2383 5465438 2442 513931197 93.30 94.90 92.00 94.00 1.30 1.4% 93.90 8 94.00 15 9.96
2017-12-15 2383 3817143 2538 359840203 94.70 95.30 93.00 94.30 0.30 0.32% 94.20 55 94.30 2 9.99
2017-12-18 2383 3476203 2089 330009545 94.40 96.00 94.30 94.50 0.20 0.21% 94.50 12 94.80 2 10.01
2017-12-19 2383 2877563 1535 272571254 95.00 95.30 94.20 94.50 0.00 0% 94.50 46 94.80 1 10.01
2017-12-20 2383 9467741 5710 954091991 95.30 103.50 95.20 103.50 9.00 9.52% 103.50 492 0.00 0 10.96
2017-12-21 2383 7991182 5362 807297382 103.50 103.50 99.50 100.50 3.00 -2.9% 100.50 88 101.00 68 10.65
2017-12-22 2383 3429560 2433 339047456 100.50 100.50 98.00 98.10 2.40 -2.39% 98.10 68 98.20 1 10.39
2017-12-25 2383 1909387 1218 186425901 97.30 99.30 96.10 96.60 1.50 -1.53% 96.60 9 96.70 1 10.23
2017-12-26 2383 2862986 1942 269869293 96.60 96.90 92.40 92.40 4.20 -4.35% 92.40 15 92.50 2 9.79
2017-12-27 2383 2063967 1576 195048072 92.70 95.40 92.70 94.90 2.50 2.71% 94.80 1 94.90 8 10.05
2017-12-28 2383 3777175 2761 371604789 97.00 101.50 96.40 97.00 2.10 2.21% 97.00 101 97.20 1 10.28
2017-12-29 2383 4001664 2745 400454591 97.30 101.50 97.30 101.50 4.50 4.64% 101.00 8 101.50 111 10.75