東元(1504)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　34.15
0
0%		33.85
-0.3
-0.88%		 　33.55
-0.3
-0.89%		33.10
-0.45
-1.34%		33.00
-0.1
-0.3%		33.00
0
0%		34.30
1.3
3.94%		 　33.40
-0.9
-2.62%		33.90
0.5
1.5%		33.75
-0.15
-0.44%		33.95
0.2
0.59%		33.50
-0.45
-1.33%		 　34.05
0.55
1.64%		33.55
-0.5
-1.47%		34.15
0.6
1.79%		33.90
-0.25
-0.73%		34.70
0.8
2.36%		 　33.05
-1.65
-4.76%		 33.53
2 月　　　　32.75
-0.3
-0.91%		32.20
-0.55
-1.68%		32.25
0.05
0.16%		 　32.50
0.25
0.78%		32.70
0.2
0.62%		33.20
0.5
1.53%		32.95
-0.25
-0.75%		33.35
0.4
1.21%		 　33.60
0.25
0.75%		34.00
0.4
1.19%		33.90
-0.1
-0.29%		33.50
-0.4
-1.18%		33.80
0.3
0.9%		 　33.00
-0.8
-2.37%		33.30
0.3
0.91%		33.80
0.5
1.5%		34.80
1
2.96%		 33.44
3 月　　34.45
-0.35
-1.01%		33.70
-0.75
-2.18%		34.60
0.9
2.67%		34.15
-0.45
-1.3%		34.20
0.05
0.15%		 　33.90
-0.3
-0.88%		34.15
0.25
0.74%		34.20
0.05
0.15%		33.70
-0.5
-1.46%		33.05
-0.65
-1.93%		 　33.50
0.45
1.36%		33.95
0.45
1.34%		33.40
-0.55
-1.62%		32.75
-0.65
-1.95%		32.60
-0.15
-0.46%		 　32.75
0.15
0.46%		32.75
0
0%		33.45
0.7
2.14%		33.25
-0.2
-0.6%		33.90
0.65
1.95%		 33.95
0.05
0.15%		33.63
4 月33.90
-0.05
-0.15%		34.30
0.4
1.18%		34.75
0.45
1.31%		 　　34.90
0.15
0.43%		34.30
-0.6
-1.72%		34.00
-0.3
-0.87%		33.40
-0.6
-1.76%		33.70
0.3
0.9%		 　33.30
-0.4
-1.19%		33.20
-0.1
-0.3%		33.10
-0.1
-0.3%		32.65
-0.45
-1.36%		32.30
-0.35
-1.07%		 　32.40
0.1
0.31%		33.00
0.6
1.85%		32.85
-0.15
-0.45%		33.15
0.3
0.91%		32.45
-0.7
-2.11%		 　32.90
0.45
1.39%		32.80
-0.1
-0.3%		32.80
0
0%		 33.37
5 月　33.95
1.15
3.51%		 　33.40
-0.55
-1.62%		33.45
0.05
0.15%		33.55
0.1
0.3%		33.75
0.2
0.6%		33.50
-0.25
-0.74%		 　33.00
-0.5
-1.49%		32.95
-0.05
-0.15%		33.75
0.8
2.43%		33.95
0.2
0.59%		34.00
0.05
0.15%		 　34.45
0.45
1.32%		33.60
-0.85
-2.47%		34.00
0.4
1.19%		33.95
-0.05
-0.15%		34.00
0.05
0.15%		 　34.10
0.1
0.29%		33.80
-0.3
-0.88%		33.95
0.15
0.44%		33.85
-0.1
-0.29%		33.60
-0.25
-0.74%		 33.77
6 月　　34.40
0.8
2.38%		33.75
-0.65
-1.89%		34.60
0.85
2.52%		35.35
0.75
2.17%		 　34.40
-0.95
-2.69%		34.70
0.3
0.87%		34.30
-0.4
-1.15%		34.00
-0.3
-0.87%		34.15
0.15
0.44%		 　34.00
-0.15
-0.44%		34.00
0
0%		33.80
-0.2
-0.59%		34.15
0.35
1.04%		34.20
0.05
0.15%		 　33.80
-0.4
-1.17%		33.75
-0.05
-0.15%		33.60
-0.15
-0.44%		33.90
0.3
0.89%		33.65
-0.25
-0.74%		 　34.35
0.7
2.08%		 34.16
7 月34.60
0.25
0.73%		35.00
0.4
1.16%		34.75
-0.25
-0.71%		33.95
-0.8
-2.3%		 　34.10
0.15
0.44%		33.30
-0.8
-2.35%		33.65
0.35
1.05%		34.50
0.85
2.53%		34.00
-0.5
-1.45%		 　34.65
0.65
1.91%		34.10
-0.55
-1.59%		34.70
0.6
1.76%		34.40
-0.3
-0.86%		33.80
-0.6
-1.74%		 　34.55
0.75
2.22%		34.60
0.05
0.14%		 34.90
0.3
0.87%		35.10
0.2
0.57%		 　37.55
2.45
6.98%		39.10
1.55
4.13%		39.25
0.15
0.38%		38.30
-0.95
-2.42%		35.13
8 月39.00
0.7
1.83%		 　38.70
-0.3
-0.77%		37.65
-1.05
-2.71%		35.30
-2.35
-6.24%		36.50
1.2
3.4%		36.00
-0.5
-1.37%		 　37.25
1.25
3.47%		36.00
-1.25
-3.36%		38.50
2.5
6.94%		37.80
-0.7
-1.82%		37.60
-0.2
-0.53%		 　37.60
0
0%		39.25
1.65
4.39%		39.35
0.1
0.25%		39.40
0.05
0.13%		38.95
-0.45
-1.14%		 　38.95
0
0%		37.80
-1.15
-2.95%		38.05
0.25
0.66%		37.90
-0.15
-0.39%		37.60
-0.3
-0.79%		 37.92
9 月38.15
0.55
1.46%		37.55
-0.6
-1.57%		38.35
0.8
2.13%		39.10
0.75
1.96%		38.20
-0.9
-2.3%		 　　38.20
0
0%		37.80
-0.4
-1.05%		37.00
-0.8
-2.12%		36.90
-0.1
-0.27%		 　37.20
0.3
0.81%		36.85
-0.35
-0.94%		37.00
0.15
0.41%		37.10
0.1
0.27%		36.40
-0.7
-1.89%		 　34.80
-1.6
-4.4%		35.25
0.45
1.29%		35.45
0.2
0.57%		34.05
-1.4
-3.95%		33.30
-0.75
-2.2%		 　32.50
-0.8
-2.4%		31.25
-1.25
-3.85%		 36.04
10 月32.05
0.8
2.56%		31.50
-0.55
-1.72%		32.70
1.2
3.81%		 　33.25
0.55
1.68%		33.15
-0.1
-0.3%		31.80
-1.35
-4.07%		32.15
0.35
1.1%		 　　29.95
-2.2
-6.84%		30.65
0.7
2.34%		29.80
-0.85
-2.77%		30.00
0.2
0.67%		30.10
0.1
0.33%		 　31.40
1.3
4.32%		30.85
-0.55
-1.75%		33.00
2.15
6.97%		33.00
0
0%		32.40
-0.6
-1.82%		 　33.90
1.5
4.63%		34.10
0.2
0.59%		34.25
0.15
0.44%		33.60
-0.65
-1.9%		33.80
0.2
0.6%		32.15
11 月 　34.50
0.7
2.07%		33.85
-0.65
-1.88%		33.85
0
0%		33.05
-0.8
-2.36%		32.75
-0.3
-0.91%		 　33.50
0.75
2.29%		31.95
-1.55
-4.63%		31.65
-0.3
-0.94%		31.70
0.05
0.16%		31.50
-0.2
-0.63%		 　30.95
-0.55
-1.75%		30.35
-0.6
-1.94%		31.20
0.85
2.8%		32.20
1
3.21%		31.30
-0.9
-2.8%		 　32.05
0.75
2.4%		32.10
0.05
0.16%		31.85
-0.25
-0.78%		31.95
0.1
0.31%		32.10
0.15
0.47%		 32.22
12 月31.50
-0.6
-1.87%		31.15
-0.35
-1.11%		31.90
0.75
2.41%		31.95
0.05
0.16%		31.90
-0.05
-0.16%		 　32.20
0.3
0.94%		32.00
-0.2
-0.62%		31.70
-0.3
-0.94%		31.00
-0.7
-2.21%		31.05
0.05
0.16%		 　30.60
-0.45
-1.45%		29.70
-0.9
-2.94%		28.60
-1.1
-3.7%		28.25
-0.35
-1.22%		29.30
1.05
3.72%		 　29.80
0.5
1.71%		29.80
0
0%		30.35
0.55
1.85%		30.20
-0.15
-0.49%		30.35
0.15
0.5%		30.45
0.1
0.33%		 30.95
0.5
1.64%		30.40
-0.55
-1.78%		30.15
-0.25
-0.82%		30.67

說明:最高漲幅:6.98%最低跌幅:-6.84% 最高價:39.40最低價:28.25平均價:33.83,灰色底表示週末,漲153天(80.5)元,跌147天(-81.2)元,平盤14天
7%=4,5%=2,4%=9,3%=11,2%=39,1%=50,0%=52,-0%=1,-1%=2,-2%=3,-3%=6,-4%=10,-5%=21,-6%=42,-7%=62,

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
2014-01-02 1504 2762226 1197 94162484 34.10 34.25 33.75 34.15 0.00 0% 34.10 57 34.15 4 18.26
2014-01-03 1504 2071744 1204 70585702 33.85 34.30 33.85 33.85 0.30 -0.88% 33.85 162 33.95 1 18.10
2014-01-06 1504 2560760 1463 85930807 34.10 34.10 33.30 33.55 0.30 -0.89% 33.50 9 33.55 142 17.94
2014-01-07 1504 2342277 1157 78090008 33.40 33.70 33.10 33.10 0.45 -1.34% 33.10 274 33.15 5 17.70
2014-01-08 1504 3061876 1584 101518500 33.15 33.45 32.90 33.00 0.10 -0.3% 33.00 30 33.10 16 17.65
2014-01-09 1504 3240527 1873 108246691 33.30 33.75 33.00 33.00 0.00 0% 33.00 617 33.20 1 17.65
2014-01-10 1504 6706183 2843 227197604 33.40 34.30 33.30 34.30 1.30 3.94% 34.25 1 34.30 283 18.34
2014-01-13 1504 4665646 1989 157863218 34.50 34.75 33.40 33.40 0.90 -2.62% 33.40 83 33.50 11 17.86
2014-01-14 1504 2502860 1236 84386241 33.20 33.95 33.10 33.90 0.50 1.5% 33.80 1 33.90 8 18.13
2014-01-15 1504 2972591 1332 100482829 33.35 34.10 33.35 33.75 0.15 -0.44% 33.75 50 33.80 3 18.05
2014-01-16 1504 2382192 1323 80833373 34.10 34.20 33.70 33.95 0.20 0.59% 33.80 1 33.95 184 18.16
2014-01-17 1504 1880572 1097 63145804 34.00 34.00 33.40 33.50 0.45 -1.33% 33.50 6 33.60 1 17.91
2014-01-20 1504 4289044 1539 145340674 33.75 34.10 33.50 34.05 0.55 1.64% 34.00 2 34.05 14 18.21
2014-01-21 1504 2609920 1306 87906963 33.95 34.00 33.45 33.55 0.50 -1.47% 33.55 44 33.60 9 17.94
2014-01-22 1504 4384339 1980 149830176 33.55 34.35 33.55 34.15 0.60 1.79% 34.15 28 34.20 4 18.26
2014-01-23 1504 3206486 1760 109521192 34.20 34.40 33.90 33.90 0.25 -0.73% 33.90 23 34.00 4 18.13
2014-01-24 1504 6836275 3383 234511775 33.70 34.70 33.55 34.70 0.80 2.36% 34.65 6 34.70 127 18.56
2014-01-27 1504 10436844 4529 349709363 34.20 34.25 33.05 33.05 1.65 -4.76% 33.05 112 33.10 91 17.67
2014-02-05 1504 18371962 7512 586798492 31.75 33.05 30.75 32.75 0.30 -0.91% 32.75 129 32.80 125 17.51
2014-02-06 1504 6937904 3828 224784046 32.30 32.65 32.20 32.20 0.55 -1.68% 32.20 37 32.25 2 17.22
2014-02-07 1504 5980249 2996 193182474 32.60 32.70 31.90 32.25 0.05 0.16% 32.25 96 32.35 1 17.25
2014-02-10 1504 3803102 1707 123174539 32.25 32.55 32.15 32.50 0.25 0.78% 32.50 486 32.55 15 17.38
2014-02-11 1504 2373146 1159 77023298 32.00 32.70 32.00 32.70 0.20 0.62% 32.60 3 32.70 88 17.49
2014-02-12 1504 3090176 1796 102217458 32.75 33.30 32.50 33.20 0.50 1.53% 33.10 6 33.20 71 17.75
2014-02-13 1504 2596517 1098 85625069 32.85 33.30 32.75 32.95 0.25 -0.75% 32.95 10 33.00 169 17.62
2014-02-14 1504 3627699 2219 121215644 33.00 33.80 33.00 33.35 0.40 1.21% 33.35 2 33.40 31 17.83
2014-02-17 1504 2553561 1694 85745468 33.50 33.80 33.35 33.60 0.25 0.75% 33.50 2 33.60 68 17.97
2014-02-18 1504 2263680 1442 76576923 33.30 34.00 33.30 34.00 0.40 1.19% 33.95 20 34.00 435 18.18
2014-02-19 1504 3269739 1867 110051645 34.00 34.00 33.45 33.90 0.10 -0.29% 33.80 1 33.90 7 18.13
2014-02-20 1504 3232194 1360 108658000 34.10 34.10 33.45 33.50 0.40 -1.18% 33.45 40 33.50 24 17.91
2014-02-21 1504 2833724 1236 95373313 33.50 33.85 33.45 33.80 0.30 0.9% 33.65 25 33.80 110 18.07
2014-02-24 1504 3506961 2049 116647143 33.60 33.90 32.50 33.00 0.80 -2.37% 33.00 70 33.05 1 17.65
2014-02-25 1504 2929116 1597 97931535 33.60 33.70 33.25 33.30 0.30 0.91% 33.30 24 33.35 11 17.81
2014-02-26 1504 5581691 2536 188759870 33.00 34.00 33.00 33.80 0.50 1.5% 33.80 17 33.85 1 18.07
2014-02-27 1504 13462060 3814 468713952 34.20 35.30 34.20 34.80 1.00 2.96% 34.70 1 34.80 284 18.61
2014-03-03 1504 8031716 3024 276918306 35.00 35.00 34.10 34.45 0.35 -1.01% 34.30 19 34.45 96 18.42
2014-03-04 1504 5125699 2242 173344291 34.30 34.30 33.65 33.70 0.75 -2.18% 33.70 185 33.75 635 18.02
2014-03-05 1504 4491762 1466 153316143 34.20 34.60 33.80 34.60 0.90 2.67% 34.40 1 34.60 48 18.50
2014-03-06 1504 5130179 2251 175059286 34.60 34.65 33.95 34.15 0.45 -1.3% 34.15 113 34.20 28 18.26
2014-03-07 1504 5570397 2009 189789950 34.10 34.35 33.75 34.20 0.05 0.15% 34.20 23 34.25 1 18.29
2014-03-10 1504 3562152 1926 120584432 33.90 34.10 33.70 33.90 0.30 -0.88% 33.80 33 33.90 19 18.13
2014-03-11 1504 1932681 927 65752846 33.95 34.15 33.85 34.15 0.25 0.74% 34.10 52 34.15 42 18.26
2014-03-12 1504 1366938 748 46547542 33.90 34.20 33.85 34.20 0.05 0.15% 34.10 3 34.20 161 18.29
2014-03-13 1504 3078346 1568 104042448 33.80 34.15 33.65 33.70 0.50 -1.46% 33.70 18 33.75 13 18.02
2014-03-14 1504 5952263 2282 198630645 33.50 33.55 33.05 33.05 0.65 -1.93% 33.05 128 33.10 8 17.67
2014-03-17 1504 1184606 634 39567171 33.15 33.50 33.15 33.50 0.45 1.36% 33.45 3 33.50 61 17.91
2014-03-18 1504 2539979 1374 85740913 33.65 33.95 33.50 33.95 0.45 1.34% 33.85 5 33.95 29 18.16
2014-03-19 1504 1757044 952 58966558 34.00 34.05 33.35 33.40 0.55 -1.62% 33.40 67 33.50 24 17.86
2014-03-20 1504 5820746 2185 191161942 33.10 33.10 32.45 32.75 0.65 -1.95% 32.75 12 32.80 12 17.51
2014-03-21 1504 4223608 1291 137518806 32.75 32.80 32.35 32.60 0.15 -0.46% 32.55 15 32.60 92 17.43
2014-03-24 1504 2165929 1184 70485059 32.20 32.80 32.20 32.75 0.15 0.46% 32.65 1 32.75 105 17.51
2014-03-25 1504 3193376 1127 104766706 32.90 33.05 32.60 32.75 0.00 0% 32.75 32 32.80 30 17.51
2014-03-26 1504 3541324 1880 117402524 33.00 33.45 32.95 33.45 0.70 2.14% 33.40 3 33.45 2 17.89
2014-03-27 1504 1852334 1116 61847609 33.60 33.60 33.15 33.25 0.20 -0.6% 33.25 47 33.45 3 17.78
2014-03-28 1504 4375163 1980 147433750 33.90 33.90 33.35 33.90 0.65 1.95% 33.80 1 33.90 33 18.13
2014-03-31 1504 3772804 1324 127460861 33.95 33.95 33.60 33.95 0.05 0.15% 33.75 5 33.95 367 18.16
2014-04-01 1504 4334461 1847 145968876 33.90 34.00 33.40 33.90 0.05 -0.15% 33.75 25 33.90 90 17.84
2014-04-02 1504 5092873 1937 174142198 34.10 34.35 34.00 34.30 0.40 1.18% 34.20 55 34.30 67 18.05
2014-04-03 1504 7302974 3204 252136828 34.40 34.90 34.00 34.75 0.45 1.31% 34.70 1 34.75 57 18.29
2014-04-07 1504 5311991 2251 183688970 34.30 34.90 34.30 34.90 0.15 0.43% 34.80 50 34.90 48 18.37
2014-04-08 1504 5442229 1855 187319909 34.80 34.85 34.15 34.30 0.60 -1.72% 34.30 54 34.45 2 18.05
2014-04-09 1504 5727022 2202 194787733 34.20 34.55 33.80 34.00 0.30 -0.87% 33.90 40 34.00 489 17.89
2014-04-10 1504 8279255 3187 277203492 34.15 34.25 33.15 33.40 0.60 -1.76% 33.30 26 33.40 30 17.58
2014-04-11 1504 6623479 2554 219984108 33.40 33.70 33.00 33.70 0.30 0.9% 33.70 6 33.75 169 17.74
2014-04-14 1504 3652299 2140 122162748 33.80 33.80 33.25 33.30 0.40 -1.19% 33.25 92 33.30 58 17.53
2014-04-15 1504 5625515 1553 187299640 33.70 33.70 33.10 33.20 0.10 -0.3% 33.20 47 33.30 160 17.47
2014-04-16 1504 4748112 1845 157756946 33.20 33.35 33.10 33.10 0.10 -0.3% 33.05 92 33.10 69 17.42
2014-04-17 1504 6474290 2878 213060467 33.10 33.35 32.60 32.65 0.45 -1.36% 32.65 38 32.80 248 17.18
2014-04-18 1504 4977208 2618 161507705 32.65 32.90 32.15 32.30 0.35 -1.07% 32.25 219 32.30 11 17.00
2014-04-21 1504 4371208 1862 140691897 32.50 32.65 32.00 32.40 0.10 0.31% 32.35 27 32.40 2 17.05
2014-04-22 1504 4816459 1979 157442462 32.40 33.00 32.20 33.00 0.60 1.85% 33.00 265 33.05 81 17.37
2014-04-23 1504 5244638 2094 173581148 33.10 33.25 32.85 32.85 0.15 -0.45% 32.85 191 32.90 1 17.29
2014-04-24 1504 5167349 2016 170153017 32.85 33.20 32.70 33.15 0.30 0.91% 33.10 1 33.15 43 17.45
2014-04-25 1504 6143722 2265 199932970 33.40 33.40 31.95 32.45 0.70 -2.11% 32.45 188 32.55 4 17.08
2014-04-28 1504 5146870 1572 168124379 32.35 32.95 32.30 32.90 0.45 1.39% 32.85 2 32.90 53 17.32
2014-04-29 1504 3619972 1534 118773528 32.90 33.20 32.50 32.80 0.10 -0.3% 32.80 5 32.85 92 17.26
2014-04-30 1504 5391884 1843 175811149 32.90 33.10 32.30 32.80 0.00 0% 32.75 185 32.80 180 17.26
2014-05-02 1504 8538661 4010 286863375 33.05 33.95 33.05 33.95 1.15 3.51% 33.90 54 33.95 72 17.87
2014-05-05 1504 3299951 1496 110790458 34.00 34.25 33.30 33.40 0.55 -1.62% 33.40 10 33.45 5 17.58
2014-05-06 1504 3434662 1216 114362005 33.50 33.55 33.05 33.45 0.05 0.15% 33.40 13 33.45 39 17.61
2014-05-07 1504 3714025 1990 124383630 33.50 33.65 33.30 33.55 0.10 0.3% 33.55 3 33.60 9 17.66
2014-05-08 1504 3305328 1690 111164710 33.75 33.80 33.45 33.75 0.20 0.6% 33.70 3 33.75 34 17.76
2014-05-09 1504 5318946 2306 176998198 33.75 33.75 33.05 33.50 0.25 -0.74% 33.30 9 33.50 37 17.63
2014-05-12 1504 4844415 1740 160571645 33.55 33.55 32.90 33.00 0.50 -1.49% 32.95 11 33.00 139 17.37
2014-05-13 1504 5849776 2413 193080796 33.15 33.30 32.80 32.95 0.05 -0.15% 32.90 22 32.95 84 17.34
2014-05-14 1504 8360696 3133 281308872 33.20 33.80 33.15 33.75 0.80 2.43% 33.60 1 33.75 409 17.76
2014-05-15 1504 6350650 2721 213203242 33.75 34.00 33.20 33.95 0.20 0.59% 33.85 1 33.95 32 17.87
2014-05-16 1504 3918356 1852 132520578 33.90 34.00 33.60 34.00 0.05 0.15% 33.90 5 34.00 564 17.71
2014-05-19 1504 6710889 2751 229082828 34.00 34.45 33.80 34.45 0.45 1.32% 34.40 3 34.50 368 17.94
2014-05-20 1504 6653133 2830 224852750 34.25 34.35 33.50 33.60 0.85 -2.47% 33.60 56 33.75 20 17.50
2014-05-21 1504 4370782 2036 147863414 33.50 34.05 33.50 34.00 0.40 1.19% 33.95 18 34.00 61 17.71
2014-05-22 1504 3491888 1846 118548411 34.20 34.30 33.70 33.95 0.05 -0.15% 33.90 21 33.95 15 17.68
2014-05-23 1504 3186680 1421 108030080 33.70 34.00 33.70 34.00 0.05 0.15% 33.95 4 34.00 97 17.71
2014-05-26 1504 1780829 1322 60615790 34.25 34.25 33.85 34.10 0.10 0.29% 34.05 1 34.10 42 17.76
2014-05-27 1504 1188349 630 40296215 34.10 34.10 33.80 33.80 0.30 -0.88% 33.80 108 33.90 21 17.60
2014-05-28 1504 3093348 1264 105134590 34.00 34.10 33.80 33.95 0.15 0.44% 33.95 9 34.00 16 17.68
2014-05-29 1504 3905487 1959 131984680 34.20 34.20 33.60 33.85 0.10 -0.29% 33.85 4 33.90 19 17.63
2014-05-30 1504 8000979 2409 268671185 33.75 34.00 33.35 33.60 0.25 -0.74% 33.60 184 33.70 3 17.50
2014-06-03 1504 5243703 2769 179141061 33.80 34.40 33.75 34.40 0.80 2.38% 34.30 3 34.40 75 17.92
2014-06-04 1504 2644364 1540 89637956 34.10 34.15 33.75 33.75 0.65 -1.89% 33.75 81 33.80 52 17.58
2014-06-05 1504 9463755 3734 327155937 33.75 35.20 33.60 34.60 0.85 2.52% 34.60 372 34.65 6 18.02
2014-06-06 1504 8019965 4487 282685214 34.80 35.50 34.75 35.35 0.75 2.17% 35.30 4 35.35 52 18.41
2014-06-09 1504 6174613 2151 213217312 35.30 35.30 34.30 34.40 0.95 -2.69% 34.35 20 34.40 3 17.92
2014-06-10 1504 3376501 1319 117132769 34.40 34.90 34.35 34.70 0.30 0.87% 34.65 12 34.70 1820 18.07
2014-06-11 1504 3294364 1375 112851305 34.45 34.45 34.10 34.30 0.40 -1.15% 34.25 41 34.30 1021 17.86
2014-06-12 1504 4321896 1835 146790517 34.30 34.30 33.80 34.00 0.30 -0.87% 33.95 16 34.00 512 17.71
2014-06-13 1504 3784648 1835 128121339 33.85 34.15 33.70 34.15 0.15 0.44% 34.00 14 34.15 107 17.79
2014-06-16 1504 3479699 1613 118102416 34.10 34.10 33.80 34.00 0.15 -0.44% 33.95 25 34.00 289 17.71
2014-06-17 1504 3295178 1888 111854016 34.00 34.15 33.80 34.00 0.00 0% 33.90 24 34.00 1057 17.71
2014-06-18 1504 6729014 3073 227146402 34.15 34.15 33.55 33.80 0.20 -0.59% 33.80 2 33.85 87 17.60
2014-06-19 1504 3418925 1194 116237350 33.80 34.15 33.75 34.15 0.35 1.04% 34.00 130 34.15 19 17.79
2014-06-20 1504 3279232 1321 111578933 34.00 34.20 33.90 34.20 0.05 0.15% 34.00 30 34.20 207 17.81
2014-06-23 1504 10249377 1851 346660853 34.20 34.20 33.50 33.80 0.40 -1.17% 33.80 14 33.85 37 17.60
2014-06-24 1504 2573151 1289 87007103 33.80 33.95 33.70 33.75 0.05 -0.15% 33.75 299 33.80 2 17.58
2014-06-25 1504 4836108 2170 162287395 33.70 33.75 33.40 33.60 0.15 -0.44% 33.55 36 33.60 50 17.50
2014-06-26 1504 3352750 1627 113199212 33.75 33.90 33.65 33.90 0.30 0.89% 33.85 54 33.90 32 17.66
2014-06-27 1504 2348980 972 79469021 33.90 34.00 33.65 33.65 0.25 -0.74% 33.65 141 33.75 15 17.53
2014-06-30 1504 4398866 1731 150095345 33.90 34.35 33.75 34.35 0.70 2.08% 34.25 10 34.35 394 17.89
2014-07-01 1504 4118642 1749 142150547 34.35 34.65 34.25 34.60 0.25 0.73% 34.50 266 34.60 27 18.02
2014-07-02 1504 6602585 2659 230865375 34.65 35.20 34.60 35.00 0.40 1.16% 34.90 197 35.00 174 18.23
2014-07-03 1504 1836880 966 64080826 34.55 35.05 34.55 34.75 0.25 -0.71% 34.75 76 34.80 20 18.10
2014-07-04 1504 3590405 1728 122751420 34.55 34.75 33.95 33.95 0.80 -2.3% 33.95 111 34.15 21 17.68
2014-07-07 1504 6276017 1603 213624897 33.95 34.40 33.80 34.10 0.15 0.44% 34.10 31 34.15 8 17.76
2014-07-08 1504 7707244 2317 256300776 33.45 33.60 33.00 33.30 0.00 -2.35% 33.25 30 33.30 94 17.34
2014-07-09 1504 2516288 1366 84580750 33.30 33.80 33.30 33.65 0.35 1.05% 33.60 52 33.65 4 17.53
2014-07-10 1504 7704692 2936 263420341 34.15 34.50 33.75 34.50 0.85 2.53% 34.45 2 34.50 129 17.97
2014-07-11 1504 2586270 1396 87917024 34.50 34.50 33.85 34.00 0.50 -1.45% 33.95 20 34.00 176 17.71
2014-07-14 1504 4951052 1856 171444973 34.30 34.95 34.30 34.65 0.65 1.91% 34.65 5 34.70 31 18.05
2014-07-15 1504 2431127 1524 83421168 34.65 34.85 34.10 34.10 0.55 -1.59% 34.10 39 34.25 2 17.76
2014-07-16 1504 2916402 1615 100530974 34.15 34.75 34.15 34.70 0.60 1.76% 34.60 23 34.70 99 18.07
2014-07-17 1504 5049895 2107 173734295 34.65 34.85 34.20 34.40 0.30 -0.86% 34.30 7 34.40 13 17.92
2014-07-18 1504 3720259 1391 125974491 33.50 34.35 33.50 33.80 0.60 -1.74% 33.80 3 33.85 45 17.60
2014-07-21 1504 6194295 2087 214029304 34.35 34.85 34.00 34.55 0.75 2.22% 34.55 6 34.60 110 17.99
2014-07-22 1504 4968085 2030 171822111 34.70 34.70 34.50 34.60 0.05 0.14% 34.60 66 34.65 54 18.02
2014-07-24 1504 3182783 1627 110625207 34.70 34.90 34.60 34.90 0.30 0.87% 34.85 2 34.90 61 18.18
2014-07-25 1504 6528702 2262 228380905 34.90 35.15 34.80 35.10 0.20 0.57% 35.05 5 35.10 83 18.28
2014-07-28 1504 11604079 4562 431579349 35.20 37.55 35.15 37.55 2.45 6.98% 37.55 794 0.00 0 19.56
2014-07-29 1504 14809307 6972 569155061 37.80 39.80 37.55 39.10 1.55 4.13% 39.10 37 39.15 16 20.36
2014-07-30 1504 13893440 6556 551666399 39.10 40.35 38.60 39.25 0.15 0.38% 39.25 139 39.30 7 20.44
2014-07-31 1504 7772435 3446 298710548 39.25 39.25 38.00 38.30 0.95 -2.42% 38.30 130 38.40 10 19.95
2014-08-01 1504 6417708 2619 245897926 37.80 39.00 37.50 39.00 0.70 1.83% 39.00 177 39.05 109 20.31
2014-08-04 1504 9211388 3360 356675841 39.25 39.25 38.20 38.70 0.30 -0.77% 38.65 74 38.70 684 20.16
2014-08-05 1504 20690947 8694 815555942 38.95 41.40 37.65 37.65 1.05 -2.71% 37.65 26 37.70 2 19.61
2014-08-06 1504 18096829 6182 651726632 37.65 37.85 35.20 35.30 2.35 -6.24% 35.25 60 35.30 46 18.39
2014-08-07 1504 12752270 5540 459955820 35.75 36.60 35.35 36.50 1.20 3.4% 36.50 2 36.55 183 19.01
2014-08-08 1504 6080661 2745 220817652 36.70 37.15 35.85 36.00 0.50 -1.37% 36.00 77 36.10 5 18.75
2014-08-11 1504 4485075 2072 165791315 36.45 37.30 36.30 37.25 1.25 3.47% 37.20 9 37.25 74 19.40
2014-08-12 1504 4259690 2085 155536940 37.25 37.30 36.00 36.00 1.25 -3.36% 36.00 286 36.10 1 18.75
2014-08-13 1504 11956256 4862 451927291 36.20 38.50 36.10 38.50 2.50 6.94% 38.50 288 0.00 0 20.05
2014-08-14 1504 5111746 2287 193972618 38.40 38.40 37.60 37.80 0.70 -1.82% 37.75 68 37.80 66 19.69
2014-08-15 1504 5436375 2862 207363888 38.20 39.10 37.60 37.60 0.20 -0.53% 37.60 425 37.65 10 17.57
2014-08-18 1504 4609251 2552 173825430 37.70 38.15 37.50 37.60 0.00 0% 37.60 473 37.65 1 17.57
2014-08-19 1504 7690745 4054 298271196 38.00 39.35 37.70 39.25 1.65 4.39% 39.20 10 39.25 19 18.34
2014-08-20 1504 5857330 3266 229137489 39.20 39.40 38.70 39.35 0.10 0.25% 39.30 17 39.35 2 18.39
2014-08-21 1504 5421699 2812 211640484 38.85 39.60 38.55 39.40 0.05 0.13% 39.35 7 39.40 22 18.41
2014-08-22 1504 5938631 3677 231452757 39.40 39.65 38.60 38.95 0.45 -1.14% 38.90 14 38.95 6 18.20
2014-08-25 1504 2220001 1208 86178883 38.95 39.10 38.65 38.95 0.00 0% 38.90 2 38.95 14 18.20
2014-08-26 1504 5653352 3092 215385740 38.75 38.95 37.80 37.80 1.15 -2.95% 37.80 202 37.85 1 17.66
2014-08-27 1504 4981822 2747 189952882 38.00 38.45 37.85 38.05 0.25 0.66% 38.05 189 38.10 1 17.78
2014-08-28 1504 3428499 1756 130137001 38.45 38.45 37.60 37.90 0.15 -0.39% 37.90 16 37.95 13 17.71
2014-08-29 1504 5412558 1691 204268870 37.60 38.30 37.60 37.60 0.30 -0.79% 37.60 324 37.75 2 17.57
2014-09-01 1504 2213928 1329 84526814 38.00 38.35 37.80 38.15 0.55 1.46% 38.15 24 38.20 153 17.83
2014-09-02 1504 3516740 2126 133374271 37.90 38.55 37.55 37.55 0.60 -1.57% 37.55 27 37.70 15 17.55
2014-09-03 1504 4308353 2235 163218458 37.55 38.35 37.15 38.35 0.80 2.13% 38.30 5 38.35 12 17.92
2014-09-04 1504 8637264 4489 336447393 38.45 39.50 38.15 39.10 0.75 1.96% 39.05 62 39.10 12 18.27
2014-09-05 1504 6280352 3486 243980487 39.15 39.75 38.15 38.20 0.90 -2.3% 38.20 103 38.25 1 17.85
2014-09-09 1504 3037718 1965 116261534 38.80 38.80 37.85 38.20 0.00 0% 38.10 12 38.20 205 17.85
2014-09-10 1504 3019676 1589 113932426 38.20 38.20 37.55 37.80 0.40 -1.05% 37.80 10 37.90 2 17.66
2014-09-11 1504 5306105 2373 196963335 37.60 37.60 36.95 37.00 0.80 -2.12% 37.00 542 37.10 77 17.29
2014-09-12 1504 4066039 1692 150114574 37.10 37.30 36.60 36.90 0.10 -0.27% 36.90 251 37.00 1 17.24
2014-09-15 1504 1889485 1036 70456061 37.10 37.50 36.90 37.20 0.30 0.81% 37.20 227 37.30 2 17.38
2014-09-16 1504 1822681 904 67574953 37.45 37.45 36.85 36.85 0.35 -0.94% 36.85 98 37.10 1373 17.22
2014-09-17 1504 3121511 1729 115679648 37.00 37.20 37.00 37.00 0.15 0.41% 37.00 505 37.05 11 17.29
2014-09-18 1504 1900529 1017 70413508 37.00 37.30 36.95 37.10 0.10 0.27% 37.05 2 37.10 506 17.34
2014-09-19 1504 3765817 1828 137901880 37.10 37.30 36.40 36.40 0.70 -1.89% 36.40 74 36.45 3 17.01
2014-09-22 1504 6118563 3161 215291352 36.20 36.20 34.70 34.80 1.60 -4.4% 34.80 24 34.85 75 16.26
2014-09-23 1504 4429257 2198 157119113 35.00 35.85 35.00 35.25 0.45 1.29% 35.25 47 35.30 3 16.47
2014-09-24 1504 1868185 872 66307095 35.45 35.70 35.45 35.45 0.20 0.57% 35.45 179 35.50 8 16.57
2014-09-25 1504 5999449 2816 206898653 35.50 35.50 33.90 34.05 1.40 -3.95% 34.00 201 34.05 138 15.91
2014-09-26 1504 5606273 2880 187332939 33.30 33.75 33.25 33.30 0.75 -2.2% 33.30 73 33.35 9 15.56
2014-09-29 1504 7787488 3761 254297605 33.50 33.50 32.15 32.50 0.80 -2.4% 32.50 152 32.55 21 15.19
2014-09-30 1504 16631403 6345 522892375 32.10 32.20 30.80 31.25 1.25 -3.85% 31.25 205 31.30 24 14.60
2014-10-01 1504 8850594 4264 282389276 31.05 32.55 30.90 32.05 0.80 2.56% 32.05 144 32.10 25 14.98
2014-10-02 1504 6035559 2892 190110711 31.60 31.80 31.20 31.50 0.55 -1.72% 31.50 132 31.55 1 14.72
2014-10-03 1504 6796692 3508 220081621 31.90 32.95 31.80 32.70 1.20 3.81% 32.70 35 32.75 1 15.28
2014-10-06 1504 9365215 3897 311562180 32.80 33.70 32.70 33.25 0.55 1.68% 33.25 56 33.30 52 15.54
2014-10-07 1504 7904746 3151 260060337 33.00 33.15 32.60 33.15 0.10 -0.3% 33.05 23 33.15 63 15.49
2014-10-08 1504 9473809 3092 305476596 32.60 32.75 31.80 31.80 1.35 -4.07% 31.80 7 31.85 33 14.86
2014-10-09 1504 5448165 2542 175888449 32.00 32.60 32.00 32.15 0.35 1.1% 32.15 55 32.20 2 15.02
2014-10-13 1504 9637852 4467 291762716 31.10 31.10 29.95 29.95 2.20 -6.84% 29.95 78 30.00 8 14.00
2014-10-14 1504 5300043 2801 160986609 29.85 30.65 29.85 30.65 0.70 2.34% 30.60 34 30.65 30 14.32
2014-10-15 1504 11362606 5523 337810800 30.00 30.15 29.35 29.80 0.85 -2.77% 29.80 117 29.85 4 13.93
2014-10-16 1504 7155846 3037 212728347 29.60 30.15 28.95 30.00 0.20 0.67% 29.95 88 30.00 117 14.02
2014-10-17 1504 9583050 4412 292010350 30.15 31.05 30.05 30.10 0.10 0.33% 30.10 142 30.15 83 14.07
2014-10-20 1504 11471918 3266 361237954 30.90 32.15 30.90 31.40 1.30 4.32% 31.40 19 31.50 26 14.67
2014-10-21 1504 10177683 4513 318664160 30.95 32.10 30.50 30.85 0.55 -1.75% 30.85 59 30.95 45 14.42
2014-10-22 1504 16839134 4061 550023036 31.60 33.00 31.20 33.00 2.15 6.97% 33.00 161 0.00 0 15.42
2014-10-23 1504 9167795 4082 304807647 32.90 34.00 32.65 33.00 0.00 0% 33.00 664 33.05 4 15.42
2014-10-24 1504 8697241 3652 286327318 33.00 33.65 32.35 32.40 0.60 -1.82% 32.40 5 32.45 8 15.14
2014-10-27 1504 10817846 4644 365342775 32.85 34.40 32.55 33.90 1.50 4.63% 33.90 2 33.95 95 15.84
2014-10-28 1504 10591272 3739 362432998 34.35 34.60 33.80 34.10 0.20 0.59% 34.10 199 34.15 4 15.93
2014-10-29 1504 9152604 3176 314909678 34.50 34.70 34.00 34.25 0.15 0.44% 34.25 49 34.30 10 16.00
2014-10-30 1504 6012874 2962 204224859 34.25 34.60 33.60 33.60 0.65 -1.9% 33.60 152 33.65 1 15.70
2014-10-31 1504 5403889 2181 181686413 33.70 34.05 33.35 33.80 0.20 0.6% 33.70 8 33.80 848 15.79
2014-11-03 1504 3638480 1856 124878280 34.30 34.50 33.80 34.50 0.70 2.07% 34.30 107 34.50 305 16.12
2014-11-04 1504 7721177 2469 262762799 34.50 34.50 33.85 33.85 0.65 -1.88% 33.85 105 33.90 14 15.82
2014-11-05 1504 3339716 1201 113122626 33.75 34.20 33.55 33.85 0.00 0% 33.85 2 33.90 144 15.82
2014-11-06 1504 2411439 1268 80784404 33.90 34.15 33.05 33.05 0.80 -2.36% 33.05 20 33.15 13 15.44
2014-11-07 1504 4507886 2086 148247860 32.90 33.30 32.55 32.75 0.30 -0.91% 32.75 101 32.80 9 15.30
2014-11-10 1504 3729346 2289 125431649 33.10 33.85 33.10 33.50 0.75 2.29% 33.50 93 33.60 13 15.65
2014-11-11 1504 8379990 4061 271171930 33.30 33.50 31.85 31.95 1.55 -4.63% 31.95 66 32.00 2 14.93
2014-11-12 1504 5998342 2841 190565652 31.80 32.20 31.50 31.65 0.30 -0.94% 31.65 20 31.70 26 14.79
2014-11-13 1504 2738980 1588 87033804 31.65 31.95 31.45 31.70 0.05 0.16% 31.70 19 31.80 11 14.81
2014-11-14 1504 4817081 1859 151474185 31.50 31.90 31.15 31.50 0.20 -0.63% 31.45 8 31.50 133 14.72
2014-11-17 1504 4938393 2117 153609333 31.50 31.70 30.70 30.95 0.55 -1.75% 30.95 159 31.00 1 14.53
2014-11-18 1504 6775765 2648 208029456 31.00 31.25 30.10 30.35 0.60 -1.94% 30.30 2 30.35 88 14.25
2014-11-19 1504 9186142 3229 286692926 30.40 31.60 30.40 31.20 0.85 2.8% 31.20 99 31.25 2 14.65
2014-11-20 1504 9237699 3942 296434149 31.60 32.50 31.60 32.20 1.00 3.21% 32.10 54 32.20 139 15.12
2014-11-21 1504 4914046 2249 155517541 32.20 32.20 31.30 31.30 0.90 -2.8% 31.30 144 31.40 50 14.69
2014-11-24 1504 5265926 2641 169130327 31.60 32.45 31.60 32.05 0.75 2.4% 32.05 18 32.10 8 15.05
2014-11-25 1504 3651610 1274 117556620 32.15 32.45 31.90 32.10 0.05 0.16% 32.10 36 32.20 5 15.07
2014-11-26 1504 2222392 1029 71196379 32.40 32.45 31.80 31.85 0.25 -0.78% 31.85 62 31.90 12 14.95
2014-11-27 1504 2716178 1609 87085003 32.20 32.40 31.80 31.95 0.10 0.31% 31.95 66 32.00 12 15.00
2014-11-28 1504 2290805 1044 73584909 32.25 32.30 31.95 32.10 0.15 0.47% 32.10 28 32.15 4 15.07
2014-12-01 1504 2416307 1197 76282767 31.50 31.95 31.20 31.50 0.60 -1.87% 31.50 83 31.60 44 14.79
2014-12-02 1504 3765084 1858 117354243 31.30 31.50 31.00 31.15 0.35 -1.11% 31.15 113 31.25 288 14.62
2014-12-03 1504 3000350 1613 95267756 31.50 32.15 31.20 31.90 0.75 2.41% 31.90 3 31.95 2 14.98
2014-12-04 1504 1775800 979 56981405 32.40 32.45 31.85 31.95 0.05 0.16% 31.95 28 32.00 9 15.00
2014-12-05 1504 1782794 1009 57001075 32.00 32.15 31.90 31.90 0.05 -0.16% 31.90 30 31.95 9 14.98
2014-12-08 1504 1031555 592 33170429 32.35 32.35 32.00 32.20 0.30 0.94% 32.20 39 32.25 26 15.12
2014-12-09 1504 1313846 910 42048146 32.20 32.30 31.90 32.00 0.20 -0.62% 32.00 24 32.05 11 15.02
2014-12-10 1504 3048668 1589 96310336 32.25 32.25 31.35 31.70 0.30 -0.94% 31.65 2 31.70 124 14.88
2014-12-11 1504 3957807 2300 123198917 31.20 31.40 31.00 31.00 0.70 -2.21% 31.00 216 31.15 2 14.55
2014-12-12 1504 3068667 1659 95479177 31.10 31.45 31.00 31.05 0.05 0.16% 31.05 164 31.10 12 14.58
2014-12-15 1504 2952493 1390 90542028 30.80 30.85 30.50 30.60 0.45 -1.45% 30.60 141 30.70 44 14.37
2014-12-16 1504 8076179 4110 242894415 30.40 30.65 29.70 29.70 0.90 -2.94% 29.70 147 29.75 8 13.94
2014-12-17 1504 11424579 4982 331550071 29.70 29.90 28.60 28.60 1.10 -3.7% 28.60 269 28.70 8 13.43
2014-12-18 1504 9592200 4761 274120659 28.90 29.25 28.20 28.25 0.35 -1.22% 28.20 138 28.25 5 13.26
2014-12-19 1504 6594283 3309 192119335 28.85 29.45 28.60 29.30 1.05 3.72% 29.25 87 29.30 34 13.76
2014-12-22 1504 6475084 3678 192110838 29.50 30.15 29.05 29.80 0.50 1.71% 29.80 49 29.85 1 13.99
2014-12-23 1504 2423117 1377 72687489 30.20 30.20 29.80 29.80 0.00 0% 29.80 251 30.00 11 13.99
2014-12-24 1504 2728688 1677 82620526 30.15 30.50 29.85 30.35 0.55 1.85% 30.35 113 30.40 95 14.25
2014-12-25 1504 1355854 855 40954485 30.35 30.40 30.10 30.20 0.15 -0.49% 30.20 9 30.25 6 14.18
2014-12-26 1504 1710583 876 51884081 30.00 30.45 30.00 30.35 0.15 0.5% 30.30 34 30.35 35 14.25
2014-12-27 1504 886042 395 26996267 30.35 30.50 30.30 30.45 0.10 0.33% 30.45 72 30.50 12 14.30
2014-12-29 1504 3584294 2089 111053825 30.50 31.20 30.45 30.95 0.50 1.64% 30.95 112 31.00 46 14.53
2014-12-30 1504 2244630 1351 68734250 30.95 31.20 30.40 30.40 0.55 -1.78% 30.40 30 30.45 3 14.27
2014-12-31 1504 3673521 1538 110748403 30.35 30.45 30.00 30.15 0.25 -0.82% 30.15 13 30.20 1 14.15