東陽(1319)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　　　　37.55
0
0%		37.00
-0.55
-1.46%		37.20
0.2
0.54%		37.75
0.55
1.48%		37.65
-0.1
-0.26%		 　37.75
0.1
0.27%		38.10
0.35
0.93%		37.80
-0.3
-0.79%		37.25
-0.55
-1.46%		37.00
-0.25
-0.67%		 　36.70
-0.3
-0.81%		37.95
1.25
3.41%		37.65
-0.3
-0.79%		37.50
-0.15
-0.4%		37.50
0
0%		 　38.05
0.55
1.47%		38.25
0.2
0.53%		38.30
0.05
0.13%		37.65
-0.65
-1.7%		37.35
-0.3
-0.8%		 37.59
2 月　37.75
0.4
1.07%		37.90
0.15
0.4%		38.15
0.25
0.66%		38.15
0
0%		37.70
-0.45
-1.18%		 　37.60
-0.1
-0.27%		37.95
0.35
0.93%		37.95
0
0%		37.90
-0.05
-0.13%		37.60
-0.3
-0.79%		 　　　　　　　　　38.40
0.8
2.13%		38.45
0.05
0.13%		39.10
0.65
1.69%		 38.24
3 月　38.85
-0.25
-0.64%		39.20
0.35
0.9%		38.75
-0.45
-1.15%		38.65
-0.1
-0.26%		38.65
0
0%		 　39.30
0.65
1.68%		38.80
-0.5
-1.27%		39.15
0.35
0.9%		39.00
-0.15
-0.38%		38.55
-0.45
-1.15%		 　38.30
-0.25
-0.65%		37.75
-0.55
-1.44%		37.15
-0.6
-1.59%		37.90
0.75
2.02%		37.65
-0.25
-0.66%		 　37.35
-0.3
-0.8%		36.70
-0.65
-1.74%		35.75
-0.95
-2.59%		35.80
0.05
0.14%		35.75
-0.05
-0.14%		 　35.60
-0.15
-0.42%		36.60
1
2.81%		37.76
4 月37.05
0.45
1.23%		36.55
-0.5
-1.35%		 　　　37.30
0.75
2.05%		36.90
-0.4
-1.07%		36.65
-0.25
-0.68%		36.85
0.2
0.55%		 　36.50
-0.35
-0.95%		35.95
-0.55
-1.51%		36.70
0.75
2.09%		36.20
-0.5
-1.36%		36.40
0.2
0.55%		 　36.00
-0.4
-1.1%		35.95
-0.05
-0.14%		36.15
0.2
0.56%		36.50
0.35
0.97%		36.85
0.35
0.96%		 　37.05
0.2
0.54%		36.80
-0.25
-0.67%		36.45
-0.35
-0.95%		36.40
-0.05
-0.14%		 36.55
5 月　　　35.80
-0.6
-1.65%		35.30
-0.5
-1.4%		35.85
0.55
1.56%		35.80
-0.05
-0.14%		35.55
-0.25
-0.7%		 　33.60
-1.95
-5.49%		34.15
0.55
1.64%		34.50
0.35
1.02%		34.35
-0.15
-0.43%		33.70
-0.65
-1.89%		 　33.30
-0.4
-1.19%		33.25
-0.05
-0.15%		33.40
0.15
0.45%		33.10
-0.3
-0.9%		32.85
-0.25
-0.76%		 　33.35
0.5
1.52%		34.20
0.85
2.55%		34.00
-0.2
-0.58%		34.05
0.05
0.15%		33.55
-0.5
-1.47%		 34.04
6 月33.55
0
0%		33.10
-0.45
-1.34%		32.60
-0.5
-1.51%		31.50
-1.1
-3.37%		30.60
-0.9
-2.86%		 　30.80
0.2
0.65%		29.65
-1.15
-3.73%		29.80
0.15
0.51%		29.05
-0.75
-2.52%		29.10
0.05
0.17%		 　29.30
0.2
0.69%		29.10
-0.2
-0.68%		29.00
-0.1
-0.34%		29.60
0.6
2.07%		 　　29.95
0.35
1.18%		30.15
0.2
0.67%		29.90
-0.25
-0.83%		29.80
-0.1
-0.33%		29.75
-0.05
-0.17%		 　30.35
0.6
2.02%		32.65
2.3
7.58%		 30.45
7 月31.95
-0.7
-2.14%		31.45
-0.5
-1.56%		31.20
-0.25
-0.79%		 　30.70
-0.5
-1.6%		30.70
0
0%		30.30
-0.4
-1.3%		29.85
-0.45
-1.49%		 　　30.30
0.45
1.51%		31.55
1.25
4.13%		31.70
0.15
0.48%		32.00
0.3
0.95%		31.90
-0.1
-0.31%		 　31.65
-0.25
-0.78%		32.90
1.25
3.95%		32.30
-0.6
-1.82%		32.60
0.3
0.93%		32.25
-0.35
-1.07%		 　31.85
-0.4
-1.24%		32.80
0.95
2.98%		32.95
0.15
0.46%		32.90
-0.05
-0.15%		33.60
0.7
2.13%		31.69
8 月 　32.40
-1.2
-3.57%		32.45
0.05
0.15%		32.90
0.45
1.39%		32.90
0
0%		33.00
0.1
0.3%		 　33.75
0.75
2.27%		33.00
-0.75
-2.22%		32.40
-0.6
-1.82%		32.25
-0.15
-0.46%		32.60
0.35
1.09%		 　32.50
-0.1
-0.31%		32.55
0.05
0.15%		30.20
-2.35
-7.22%		29.85
-0.35
-1.16%		28.55
-1.3
-4.36%		 　25.70
-2.85
-9.98%		26.00
0.3
1.17%		26.20
0.2
0.77%		27.00
0.8
3.05%		27.30
0.3
1.11%		 27.30
0
0%		30.36
9 月27.70
0.4
1.47%		27.70
0
0%		27.95
0.25
0.9%		27.80
-0.15
-0.54%		 　27.70
-0.1
-0.36%		28.10
0.4
1.44%		29.10
1
3.56%		28.90
-0.2
-0.69%		29.00
0.1
0.35%		 　29.60
0.6
2.07%		29.85
0.25
0.84%		30.25
0.4
1.34%		30.20
-0.05
-0.17%		29.30
-0.9
-2.98%		 　30.45
1.15
3.92%		31.50
1.05
3.45%		31.25
-0.25
-0.79%		31.65
0.4
1.28%		31.95
0.3
0.95%		 　　　32.70
0.75
2.35%		 29.92
10 月35.00
2.3
7.03%		34.75
-0.25
-0.71%		 　35.05
0.3
0.86%		34.40
-0.65
-1.85%		34.05
-0.35
-1.02%		33.85
-0.2
-0.59%		 　　34.00
0.15
0.44%		34.65
0.65
1.91%		34.50
-0.15
-0.43%		34.55
0.05
0.14%		34.05
-0.5
-1.45%		 　34.25
0.2
0.59%		34.70
0.45
1.31%		34.80
0.1
0.29%		35.60
0.8
2.3%		35.65
0.05
0.14%		 　36.05
0.4
1.12%		36.00
-0.05
-0.14%		36.25
0.25
0.69%		35.65
-0.6
-1.66%		35.65
0
0%		 34.97
11 月　36.45
0.8
2.24%		36.05
-0.4
-1.1%		36.30
0.25
0.69%		35.90
-0.4
-1.1%		35.80
-0.1
-0.28%		 　35.35
-0.45
-1.26%		35.45
0.1
0.28%		36.10
0.65
1.83%		37.00
0.9
2.49%		36.30
-0.7
-1.89%		 　37.65
1.35
3.72%		38.40
0.75
1.99%		38.70
0.3
0.78%		38.75
0.05
0.13%		38.75
0
0%		 　39.35
0.6
1.55%		38.85
-0.5
-1.27%		38.20
-0.65
-1.67%		38.80
0.6
1.57%		39.15
0.35
0.9%		 　38.65
-0.5
-1.28%		 37.54
12 月39.10
0.45
1.16%		38.75
-0.35
-0.9%		39.75
1
2.58%		39.30
-0.45
-1.13%		 　38.75
-0.55
-1.4%		38.80
0.05
0.13%		37.90
-0.9
-2.32%		37.55
-0.35
-0.92%		36.60
-0.95
-2.53%		 　35.00
-1.6
-4.37%		37.40
2.4
6.86%		38.55
1.15
3.07%		38.85
0.3
0.78%		39.60
0.75
1.93%		 　39.90
0.3
0.76%		38.90
-1
-2.51%		38.75
-0.15
-0.39%		38.80
0.05
0.13%		39.90
1.1
2.84%		 　40.00
0.1
0.25%		40.50
0.5
1.25%		40.55
0.05
0.12%		40.50
-0.05
-0.12%		38.79

說明:最高漲幅:7.58%最低跌幅:-9.98% 最高價:40.55最低價:25.70平均價:34.75,灰色底表示週末,漲143天(72.6)元,跌144天(-68.95)元,平盤16天
8%=1,7%=3,4%=7,3%=9,2%=36,1%=60,0%=43,-0%=1,-1%=2,-2%=2,-3%=6,-4%=7,-5%=21,-6%=31,-7%=74,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 1319 4461579 2226 165830856 36.70 37.80 36.20 37.55 0.90 0% 37.50 16 37.55 70 18.78
2015-01-06 1319 3354705 1765 123885136 37.10 37.25 36.65 37.00 0.55 -1.46% 37.00 53 37.05 35 18.50
2015-01-07 1319 3120595 1500 116239789 37.00 37.55 36.85 37.20 0.20 0.54% 37.20 15 37.30 10 18.60
2015-01-08 1319 8593099 3707 325644017 37.20 38.50 37.15 37.75 0.55 1.48% 37.75 183 37.80 5 18.88
2015-01-09 1319 3453679 1741 130547175 37.95 38.05 37.55 37.65 0.10 -0.26% 37.60 127 37.65 2 18.83
2015-01-12 1319 5220252 2621 198765146 37.80 38.45 37.65 37.75 0.10 0.27% 37.70 70 37.75 38 18.88
2015-01-13 1319 3917369 1642 149552200 37.80 38.60 37.65 38.10 0.35 0.93% 38.10 15 38.15 3 19.05
2015-01-14 1319 1833531 893 69571745 38.15 38.40 37.80 37.80 0.30 -0.79% 37.80 62 37.85 4 18.90
2015-01-15 1319 3312115 1764 123796973 37.70 38.00 37.20 37.25 0.55 -1.46% 37.25 39 37.30 7 18.63
2015-01-16 1319 4383781 2098 162162497 37.20 37.50 36.65 37.00 0.25 -0.67% 36.95 12 37.00 104 18.50
2015-01-19 1319 2084294 1075 77206365 37.45 37.60 36.70 36.70 0.30 -0.81% 36.70 56 36.75 5 18.35
2015-01-20 1319 3750337 1927 141098175 36.70 38.05 36.70 37.95 1.25 3.41% 37.90 1 37.95 6 18.98
2015-01-21 1319 1758081 1012 66380595 38.00 38.30 37.55 37.65 0.30 -0.79% 37.60 55 37.65 12 18.83
2015-01-22 1319 1818463 891 68389309 37.80 37.90 37.45 37.50 0.15 -0.4% 37.50 103 37.60 237 18.75
2015-01-23 1319 2081299 1122 78531377 37.80 37.95 37.50 37.50 0.00 0% 37.45 47 37.50 15 18.75
2015-01-26 1319 2490260 1310 94656885 37.50 38.50 37.40 38.05 0.55 1.47% 38.05 23 38.10 23 19.03
2015-01-27 1319 3305824 1336 126162194 38.10 38.45 37.85 38.25 0.20 0.53% 38.25 41 38.30 36 19.13
2015-01-28 1319 6738832 3090 259832224 38.40 38.75 38.30 38.30 0.05 0.13% 38.30 93 38.35 4 19.15
2015-01-29 1319 2723156 1435 103086111 38.30 38.35 37.60 37.65 0.65 -1.7% 37.65 17 37.75 4 18.83
2015-01-30 1319 1637552 892 61617057 37.70 37.95 37.35 37.35 0.30 -0.8% 37.35 131 37.60 1 18.68
2015-02-02 1319 1406484 860 53090364 37.50 38.00 37.45 37.75 0.40 1.07% 37.70 113 37.75 4 18.88
2015-02-03 1319 1991457 1019 75598312 38.00 38.20 37.70 37.90 0.15 0.4% 37.90 52 37.95 47 18.95
2015-02-04 1319 2267904 1357 86589189 38.20 38.30 38.00 38.15 0.25 0.66% 38.15 30 38.20 44 19.08
2015-02-05 1319 1309462 693 50005516 38.30 38.30 38.05 38.15 0.00 0% 38.15 189 38.20 8 19.08
2015-02-06 1319 1476823 826 55798975 38.25 38.30 37.65 37.70 0.45 -1.18% 37.70 8 37.75 13 18.85
2015-02-09 1319 748691 450 28236029 37.70 37.90 37.60 37.60 0.10 -0.27% 37.60 42 37.70 2 18.80
2015-02-10 1319 1850315 934 70164353 37.70 38.00 37.70 37.95 0.35 0.93% 37.95 7 38.00 236 18.98
2015-02-11 1319 2018853 917 76778514 38.10 38.20 37.95 37.95 0.00 0% 37.95 31 38.00 20 18.98
2015-02-12 1319 1456600 696 55349787 38.05 38.15 37.75 37.90 0.05 -0.13% 37.85 3 37.95 15 18.95
2015-02-13 1319 1889576 948 71555854 38.00 38.15 37.60 37.60 0.30 -0.79% 37.60 45 37.65 1 18.80
2015-02-24 1319 2721764 1443 103838380 37.90 38.50 37.75 38.40 0.80 2.13% 38.35 16 38.40 100 19.20
2015-02-25 1319 2845242 1735 108944153 38.50 38.50 37.90 38.45 0.05 0.13% 38.40 23 38.45 40 19.23
2015-02-26 1319 7383739 3823 289181534 38.45 39.50 38.40 39.10 0.65 1.69% 39.10 19 39.20 6 19.55
2015-03-02 1319 3007679 1583 117299087 39.15 39.50 38.70 38.85 0.25 -0.64% 38.80 48 38.85 33 19.43
2015-03-03 1319 3293128 1583 128211441 39.00 39.30 38.50 39.20 0.35 0.9% 39.15 76 39.20 4 19.60
2015-03-04 1319 1765003 895 68554306 39.35 39.35 38.65 38.75 0.45 -1.15% 38.75 13 38.80 26 19.38
2015-03-05 1319 2164722 977 83809423 38.90 39.00 38.60 38.65 0.10 -0.26% 38.60 106 38.65 16 19.33
2015-03-06 1319 4533151 2046 175997209 38.70 39.30 38.20 38.65 0.00 0% 38.65 4 38.70 26 19.33
2015-03-09 1319 5861462 2148 229351750 38.65 39.50 38.45 39.30 0.65 1.68% 39.25 25 39.30 24 19.65
2015-03-10 1319 8360212 4417 332219065 39.50 40.60 38.80 38.80 0.50 -1.27% 38.80 124 38.90 6 19.40
2015-03-11 1319 6057815 2546 233193308 38.40 39.20 37.85 39.15 0.35 0.9% 39.10 4 39.15 16 19.58
2015-03-12 1319 4321061 1463 168850579 39.35 39.40 38.85 39.00 0.15 -0.38% 39.00 41 39.05 50 19.50
2015-03-13 1319 2602757 1356 100684611 39.10 39.25 38.55 38.55 0.45 -1.15% 38.55 4 38.60 8 19.28
2015-03-16 1319 2961488 1394 113301260 38.55 38.60 38.05 38.30 0.25 -0.65% 38.30 352 38.35 2 19.15
2015-03-17 1319 2808382 1275 106879418 38.60 38.65 37.75 37.75 0.55 -1.44% 37.75 34 37.80 3 18.88
2015-03-18 1319 7403654 3241 275318086 37.85 38.00 36.90 37.15 0.60 -1.59% 37.10 124 37.15 20 18.58
2015-03-19 1319 7493647 3481 278972787 37.20 38.00 36.65 37.90 0.75 2.02% 37.90 61 37.95 48 18.95
2015-03-20 1319 4217375 1690 158177400 37.90 37.90 37.25 37.65 0.25 -0.66% 37.60 5 37.65 24 18.83
2015-03-23 1319 1928038 1122 72198860 37.65 37.70 37.30 37.35 0.30 -0.8% 37.30 51 37.35 12 18.68
2015-03-24 1319 3079981 1681 113520598 37.35 37.35 36.65 36.70 0.65 -1.74% 36.70 17 36.75 9 18.35
2015-03-25 1319 3943974 2089 141799808 36.70 36.70 35.45 35.75 0.95 -2.59% 35.75 22 35.80 2 17.88
2015-03-26 1319 2804581 1558 100493886 35.50 36.20 35.45 35.80 0.05 0.14% 35.80 51 35.90 7 17.90
2015-03-27 1319 1191986 733 42794946 36.15 36.30 35.65 35.75 0.05 -0.14% 35.70 24 35.75 6 17.88
2015-03-30 1319 1548635 701 55243863 35.75 36.05 35.50 35.60 0.15 -0.42% 35.60 20 35.65 6 17.80
2015-03-31 1319 2978796 1438 108547254 35.60 36.80 35.60 36.60 1.00 2.81% 36.60 4 36.65 13 23.77
2015-04-01 1319 2856659 1760 105287483 36.60 37.20 36.10 37.05 0.45 1.23% 37.05 2 37.10 16 24.06
2015-04-02 1319 2206790 1326 81159780 37.15 37.35 36.50 36.55 0.50 -1.35% 36.55 23 36.60 5 23.73
2015-04-07 1319 4946028 1170 183853639 36.95 37.45 36.80 37.30 0.75 2.05% 37.25 63 37.30 18 24.22
2015-04-08 1319 1561799 698 57670982 37.00 37.30 36.75 36.90 0.40 -1.07% 36.85 19 36.90 5 23.96
2015-04-09 1319 1783634 798 65806303 36.90 37.15 36.65 36.65 0.25 -0.68% 36.65 16 36.70 8 23.80
2015-04-10 1319 1244905 569 45884759 37.00 37.10 36.70 36.85 0.20 0.55% 36.80 37 36.85 54 23.93
2015-04-13 1319 1638069 747 60058815 37.15 37.15 36.50 36.50 0.35 -0.95% 36.50 107 36.60 8 23.70
2015-04-14 1319 2521564 1659 91113567 36.50 36.95 35.90 35.95 0.55 -1.51% 35.95 17 36.00 9 23.34
2015-04-15 1319 2352843 1343 86320189 36.40 37.00 36.40 36.70 0.75 2.09% 36.70 62 36.75 31 23.83
2015-04-16 1319 2593580 1555 94920891 37.00 37.10 36.20 36.20 0.50 -1.36% 36.20 93 36.30 47 23.51
2015-04-17 1319 1006557 753 36618317 36.20 36.60 36.10 36.40 0.20 0.55% 36.40 19 36.45 16 23.64
2015-04-20 1319 965059 628 34842624 36.10 36.40 36.00 36.00 0.40 -1.1% 36.00 10 36.10 44 23.38
2015-04-21 1319 1319642 823 47246365 36.25 36.35 35.15 35.95 0.05 -0.14% 35.75 50 35.95 73 23.34
2015-04-22 1319 718605 393 25885680 36.00 36.20 35.80 36.15 0.20 0.56% 36.15 16 36.20 24 23.47
2015-04-23 1319 1317477 761 48118761 36.30 36.65 36.30 36.50 0.35 0.97% 36.50 339 36.55 2 23.70
2015-04-24 1319 1183255 675 43327239 36.50 36.85 36.30 36.85 0.35 0.96% 36.65 12 36.85 59 23.93
2015-04-27 1319 1559443 852 57796588 37.00 37.30 36.75 37.05 0.20 0.54% 37.05 19 37.10 10 24.06
2015-04-28 1319 1144835 746 42349632 37.05 37.15 36.75 36.80 0.25 -0.67% 36.80 11 36.85 3 23.90
2015-04-29 1319 947299 616 34781133 36.80 37.05 36.40 36.45 0.35 -0.95% 36.45 36 36.50 3 23.67
2015-04-30 1319 780439 531 28569511 36.80 36.90 36.40 36.40 0.05 -0.14% 36.40 8 36.45 6 23.64
2015-05-04 1319 1373095 814 49193895 36.20 36.40 35.60 35.80 0.60 -1.65% 35.75 12 35.80 323 22.80
2015-05-05 1319 1444593 942 51185579 35.90 35.90 35.25 35.30 0.50 -1.4% 35.30 51 35.40 4 22.48
2015-05-06 1319 2720678 1210 97223748 35.30 36.00 35.15 35.85 0.55 1.56% 35.85 5 35.90 2 22.83
2015-05-07 1319 1642282 867 59003715 35.90 36.10 35.70 35.80 0.05 -0.14% 35.75 29 35.80 13 22.80
2015-05-08 1319 2921467 1381 103754745 36.00 36.20 34.90 35.55 0.25 -0.7% 35.55 18 35.60 27 22.64
2015-05-11 1319 4842436 1897 166143774 35.70 35.80 33.50 33.60 1.95 -5.49% 33.60 96 33.65 43 21.40
2015-05-12 1319 1922593 912 65013896 33.60 34.30 33.50 34.15 0.55 1.64% 34.15 6 34.20 12 21.75
2015-05-13 1319 1813784 668 62691599 34.15 34.90 34.05 34.50 0.35 1.02% 34.50 63 34.60 2 21.97
2015-05-14 1319 1026580 647 35506809 34.50 34.85 34.35 34.35 0.15 -0.43% 34.35 23 34.45 2 21.88
2015-05-15 1319 1147061 704 39135624 34.50 34.65 33.70 33.70 0.65 -1.89% 33.70 59 33.75 1 21.46
2015-05-18 1319 2410384 1176 81055551 33.70 34.30 33.30 33.30 0.40 -1.19% 33.30 208 33.35 4 21.21
2015-05-19 1319 1223678 729 40742636 33.40 33.50 33.20 33.25 0.05 -0.15% 33.25 49 33.30 4 21.18
2015-05-20 1319 1181885 845 39398420 33.25 33.60 33.00 33.40 0.15 0.45% 33.40 31 33.50 2 21.27
2015-05-21 1319 861386 504 28536873 33.40 33.40 33.00 33.10 0.30 -0.9% 33.10 16 33.15 2 21.08
2015-05-22 1319 1078857 645 35603195 33.15 33.20 32.85 32.85 0.25 -0.76% 32.85 7 32.90 14 20.92
2015-05-25 1319 2137154 965 71464507 32.85 34.15 32.40 33.35 0.50 1.52% 33.35 56 33.40 26 21.24
2015-05-26 1319 1865813 851 63322830 33.40 34.30 33.35 34.20 0.85 2.55% 34.15 3 34.20 34 21.78
2015-05-27 1319 1094609 514 37294902 34.15 34.35 33.90 34.00 0.20 -0.58% 34.00 5 34.05 3 21.66
2015-05-28 1319 797517 502 27177075 34.20 34.20 33.75 34.05 0.05 0.15% 34.05 7 34.10 11 21.69
2015-05-29 1319 703846 420 23724889 34.05 34.10 33.50 33.55 0.50 -1.47% 33.55 4 33.60 2 21.37
2015-06-01 1319 883384 599 29331472 33.55 33.55 32.90 33.55 0.00 0% 33.55 369 33.60 12 21.37
2015-06-02 1319 573116 361 19055178 33.55 33.60 33.10 33.10 0.45 -1.34% 33.10 36 33.20 22 21.08
2015-06-03 1319 778427 562 25571566 33.10 33.50 32.60 32.60 0.50 -1.51% 32.60 67 32.65 1 20.76
2015-06-04 1319 1389763 725 44557820 32.80 32.90 31.50 31.50 1.10 -3.37% 31.50 106 31.60 20 20.06
2015-06-05 1319 1881548 942 57688131 31.40 31.55 30.20 30.60 0.90 -2.86% 30.60 38 30.65 12 19.49
2015-06-08 1319 1606457 993 48405804 30.25 30.90 29.60 30.80 0.20 0.65% 30.80 71 30.85 8 19.62
2015-06-09 1319 1382927 787 41281579 30.75 30.75 29.65 29.65 1.15 -3.73% 29.65 74 29.70 40 18.89
2015-06-10 1319 1648462 1014 48965749 29.90 30.00 29.50 29.80 0.15 0.51% 29.80 7 29.85 15 18.98
2015-06-11 1319 1230621 733 36176782 29.80 29.95 29.00 29.05 0.75 -2.52% 29.05 105 29.10 6 18.50
2015-06-12 1319 1610000 869 47020900 29.05 29.60 28.95 29.10 0.05 0.17% 29.10 101 29.15 1 18.54
2015-06-15 1319 662477 416 19453922 29.10 29.50 29.10 29.30 0.20 0.69% 29.30 75 29.35 177 18.66
2015-06-16 1319 1542030 770 45227379 29.35 29.80 29.10 29.10 0.20 -0.68% 29.10 59 29.20 4 18.54
2015-06-17 1319 1897003 1034 55215585 29.20 29.70 28.80 29.00 0.10 -0.34% 29.00 6 29.05 12 18.47
2015-06-18 1319 874557 519 25636436 29.25 29.60 29.00 29.60 0.60 2.07% 29.40 35 29.60 48 18.85
2015-06-22 1319 1456641 883 43824342 30.40 30.40 29.80 29.95 0.35 1.18% 29.95 13 30.00 8 19.08
2015-06-23 1319 1193740 716 35905247 30.30 30.30 29.90 30.15 0.20 0.67% 30.15 6 30.20 10 19.20
2015-06-24 1319 1156523 542 35721233 30.15 30.15 29.90 29.90 0.25 -0.83% 29.90 195 30.00 10 19.04
2015-06-25 1319 802139 499 23961942 30.15 30.20 29.80 29.80 0.10 -0.33% 29.80 84 29.90 23 18.98
2015-06-26 1319 549828 387 16374838 29.80 29.95 29.70 29.75 0.05 -0.17% 29.75 147 29.85 1 18.95
2015-06-29 1319 1422071 886 42682444 29.60 30.35 29.60 30.35 0.60 2.02% 30.30 5 30.35 15 19.33
2015-06-30 1319 4807826 2622 154319376 30.35 33.10 30.35 32.65 2.30 7.58% 32.60 207 32.65 178 20.80
2015-07-01 1319 2749643 1571 89442234 32.65 33.30 31.85 31.95 0.70 -2.14% 31.95 9 32.00 2 20.35
2015-07-02 1319 1324482 1037 41803031 32.00 32.20 31.35 31.45 0.50 -1.56% 31.45 6 31.55 4 20.03
2015-07-03 1319 1331723 947 41334433 31.20 31.40 30.80 31.20 0.25 -0.79% 31.20 36 31.25 7 19.87
2015-07-06 1319 1236516 778 38290417 31.10 31.50 30.65 30.70 0.50 -1.6% 30.70 17 30.75 1 19.55
2015-07-07 1319 785401 564 24259960 31.05 31.15 30.65 30.70 0.00 0% 30.70 108 30.75 17 19.55
2015-07-08 1319 1883858 975 57316018 30.95 30.95 30.00 30.30 0.40 -1.3% 30.30 42 30.40 9 19.30
2015-07-09 1319 1085234 651 32280032 30.00 30.20 29.00 29.85 0.45 -1.49% 29.85 10 30.00 4 19.01
2015-07-13 1319 849844 536 25825671 30.75 30.75 30.20 30.30 0.45 1.51% 30.30 12 30.35 4 19.30
2015-07-14 1319 2577201 1470 81565269 30.70 32.30 30.50 31.55 1.25 4.13% 31.55 4 31.60 5 20.10
2015-07-15 1319 2637507 1380 84225795 31.75 32.50 31.50 31.70 0.15 0.48% 31.70 32 31.80 2 20.19
2015-07-16 1319 2486123 1675 80089836 32.55 32.65 32.00 32.00 0.30 0.95% 32.00 66 32.05 5 20.38
2015-07-17 1319 1776006 809 56879489 32.20 32.40 31.40 31.90 0.10 -0.31% 31.90 14 32.05 1 20.32
2015-07-20 1319 902731 508 28604759 32.20 32.20 31.55 31.65 0.25 -0.78% 31.65 26 31.70 4 20.16
2015-07-21 1319 4221864 1590 136987982 31.85 32.90 31.45 32.90 1.25 3.95% 32.85 108 32.90 33 20.96
2015-07-22 1319 1619895 913 52695826 32.80 32.85 32.25 32.30 0.60 -1.82% 32.25 35 32.30 42 20.57
2015-07-23 1319 1477729 754 47710577 32.20 32.80 32.00 32.60 0.30 0.93% 32.50 10 32.60 10 20.76
2015-07-24 1319 874523 548 28229238 32.80 32.80 32.05 32.25 0.35 -1.07% 32.20 15 32.30 11 20.54
2015-07-27 1319 1441384 768 46034521 32.25 32.55 31.50 31.85 0.40 -1.24% 31.85 37 31.90 3 20.29
2015-07-28 1319 1727854 1027 55754383 31.80 32.80 31.50 32.80 0.95 2.98% 32.75 6 32.80 37 20.89
2015-07-29 1319 1413101 831 46524312 32.90 33.15 32.60 32.95 0.15 0.46% 32.80 74 32.95 7 20.99
2015-07-30 1319 1641626 756 54137232 33.10 33.20 32.55 32.90 0.05 -0.15% 32.90 12 32.95 50 20.96
2015-07-31 1319 4029656 1796 135756940 32.90 34.15 32.65 33.60 0.70 2.13% 33.60 12 33.70 16 21.40
2015-08-03 1319 1990255 1223 65291522 33.50 33.55 32.40 32.40 1.20 -3.57% 32.35 66 32.40 16 20.64
2015-08-04 1319 2058865 1354 66588820 32.60 33.15 31.85 32.45 0.05 0.15% 32.40 4 32.45 9 20.67
2015-08-05 1319 1923761 1206 63253071 32.70 33.25 32.40 32.90 0.45 1.39% 32.85 3 32.90 14 20.96
2015-08-06 1319 1960776 1212 64553962 33.10 33.80 32.40 32.90 0.00 0% 32.85 1 32.90 10 20.96
2015-08-07 1319 1657648 849 55029016 33.10 33.70 32.55 33.00 0.10 0.3% 33.00 41 33.05 1 21.02
2015-08-10 1319 3199895 1358 106994569 33.00 33.85 32.70 33.75 0.75 2.27% 33.75 13 33.80 36 21.50
2015-08-11 1319 3709671 1764 123109440 33.15 33.80 32.70 33.00 0.00 -2.22% 32.95 98 33.00 190 21.02
2015-08-12 1319 1625711 833 53350414 32.75 33.40 32.40 32.40 0.60 -1.82% 32.35 108 32.40 73 20.64
2015-08-13 1319 1232751 596 39952441 32.50 32.70 32.25 32.25 0.15 -0.46% 32.25 132 32.30 3 20.54
2015-08-14 1319 1192842 717 38710414 32.15 32.95 31.90 32.60 0.35 1.09% 32.60 86 32.65 1 24.33
2015-08-17 1319 683818 418 22316008 33.00 33.00 32.50 32.50 0.10 -0.31% 32.50 11 32.55 1 24.25
2015-08-18 1319 2038315 1169 66453954 32.50 32.85 32.25 32.55 0.05 0.15% 32.55 5 32.60 2 24.29
2015-08-19 1319 4059830 2032 124663638 32.50 32.55 29.70 30.20 2.35 -7.22% 30.15 35 30.20 11 22.54
2015-08-20 1319 5877685 2653 171401576 29.65 30.00 28.30 29.85 0.35 -1.16% 29.80 10 29.85 8 22.28
2015-08-21 1319 2449094 1234 70531977 29.00 29.40 28.40 28.55 1.30 -4.36% 28.55 71 28.60 11 21.31
2015-08-24 1319 6526136 2245 170024746 28.00 28.20 25.70 25.70 2.85 -9.98% 25.70 53 25.75 12 19.18
2015-08-25 1319 2335013 1291 60255037 25.20 26.30 25.05 26.00 0.30 1.17% 26.00 93 26.10 10 19.40
2015-08-26 1319 1504269 891 39314894 26.00 26.40 25.70 26.20 0.20 0.77% 26.20 73 26.30 20 19.55
2015-08-27 1319 1929972 1024 52063284 26.95 27.20 26.50 27.00 0.80 3.05% 27.00 28 27.05 8 20.15
2015-08-28 1319 1703197 872 46748747 27.50 27.65 27.20 27.30 0.30 1.11% 27.30 47 27.50 13 20.37
2015-08-31 1319 769439 530 21044584 27.30 27.55 27.10 27.30 0.00 0% 27.30 109 27.45 21 20.37
2015-09-01 1319 1487816 932 41076499 27.40 27.90 27.30 27.70 0.40 1.47% 27.65 29 27.70 10 20.67
2015-09-02 1319 943021 561 26066988 27.35 27.90 27.30 27.70 0.00 0% 27.70 12 27.75 1 20.67
2015-09-03 1319 1034151 598 29021980 28.00 28.35 27.80 27.95 0.25 0.9% 27.95 92 28.05 6 20.86
2015-09-04 1319 884066 512 24834274 28.30 28.45 27.80 27.80 0.15 -0.54% 27.80 29 27.85 3 20.75
2015-09-07 1319 436812 275 12137697 27.80 27.90 27.60 27.70 0.10 -0.36% 27.70 24 27.80 6 20.67
2015-09-08 1319 725000 489 20368200 27.95 28.25 27.80 28.10 0.40 1.44% 28.10 24 28.15 1 20.97
2015-09-09 1319 1883551 1092 54336228 28.45 29.25 28.40 29.10 1.00 3.56% 29.05 2 29.10 5 21.72
2015-09-10 1319 1494710 862 43320059 29.30 29.35 28.75 28.90 0.20 -0.69% 28.90 4 28.95 10 21.57
2015-09-11 1319 1455721 667 42024709 28.75 29.00 28.65 29.00 0.10 0.35% 28.95 4 29.00 9 21.64
2015-09-14 1319 2385716 1242 70222534 29.35 29.65 29.05 29.60 0.60 2.07% 29.60 115 29.65 11 22.09
2015-09-15 1319 2437207 1337 72765196 29.50 30.10 29.50 29.85 0.25 0.84% 29.85 26 29.90 5 22.28
2015-09-16 1319 3270067 1786 99745218 30.40 30.90 30.10 30.25 0.40 1.34% 30.25 72 30.30 1 22.57
2015-09-17 1319 1812697 1082 54909827 30.55 30.60 30.00 30.20 0.05 -0.17% 30.15 10 30.20 3 22.54
2015-09-18 1319 3519224 1264 104724355 30.45 30.45 29.30 29.30 0.90 -2.98% 29.30 65 29.60 1 21.87
2015-09-21 1319 2864400 1761 86669527 29.80 30.70 29.35 30.45 1.15 3.92% 30.45 6 30.55 13 22.72
2015-09-22 1319 8557761 3672 275344589 31.45 33.30 31.20 31.50 1.05 3.45% 31.50 101 31.60 1 23.51
2015-09-23 1319 3574554 1792 113265208 32.10 32.25 31.25 31.25 0.25 -0.79% 31.25 49 31.30 1 23.32
2015-09-24 1319 6554767 2743 207385036 31.50 32.65 31.00 31.65 0.40 1.28% 31.60 29 31.65 3 23.62
2015-09-25 1319 3448541 1525 109555490 31.65 32.20 31.40 31.95 0.30 0.95% 31.85 1 31.95 20 23.84
2015-09-30 1319 6277272 2564 200826791 31.95 32.75 31.10 32.70 0.75 2.35% 32.65 159 32.70 20 24.40
2015-10-01 1319 9989683 4574 344890805 33.20 35.10 33.20 35.00 2.30 7.03% 34.95 15 35.00 122 26.12
2015-10-02 1319 8763601 4268 308103179 35.20 35.85 34.70 34.75 0.25 -0.71% 34.75 27 34.80 5 25.93
2015-10-05 1319 8560006 3483 296242105 34.80 35.10 34.00 35.05 0.30 0.86% 35.00 165 35.05 74 26.16
2015-10-06 1319 5701973 3220 198616316 35.30 35.30 34.35 34.40 0.65 -1.85% 34.40 55 34.45 2 25.67
2015-10-07 1319 4240737 2083 144724536 34.40 34.70 33.95 34.05 0.35 -1.02% 34.05 32 34.10 9 25.41
2015-10-08 1319 4722313 2590 160581988 34.25 34.45 33.65 33.85 0.20 -0.59% 33.85 20 33.90 6 25.26
2015-10-12 1319 3810745 2007 129493065 33.85 34.50 33.50 34.00 0.15 0.44% 34.00 64 34.10 51 25.37
2015-10-13 1319 5713401 2938 198571542 34.10 35.05 34.10 34.65 0.65 1.91% 34.65 75 34.70 7 25.86
2015-10-14 1319 2388310 1377 82548379 34.60 34.85 34.20 34.50 0.15 -0.43% 34.50 800 34.55 4 25.75
2015-10-15 1319 1890585 1123 65155091 34.25 34.85 34.20 34.55 0.05 0.14% 34.50 113 34.55 81 25.78
2015-10-16 1319 3519496 1107 121194710 34.75 34.75 34.05 34.05 0.50 -1.45% 34.05 156 34.20 20 25.41
2015-10-19 1319 1695740 1092 58325917 34.20 34.70 34.10 34.25 0.20 0.59% 34.25 2 34.30 69 25.56
2015-10-20 1319 2268447 1327 78544636 34.50 34.75 34.40 34.70 0.45 1.31% 34.65 53 34.70 113 25.90
2015-10-21 1319 2897793 1925 100765686 34.80 34.95 34.50 34.80 0.10 0.29% 34.80 12 34.90 11 25.97
2015-10-22 1319 7936387 3758 282966309 34.80 36.10 34.70 35.60 0.80 2.3% 35.60 958 35.65 6 26.57
2015-10-23 1319 5375503 2349 192782674 36.10 36.20 35.40 35.65 0.05 0.14% 35.65 14 35.70 1 26.60
2015-10-26 1319 4103491 1780 148001074 35.95 36.30 35.70 36.05 0.40 1.12% 36.05 18 36.10 6 26.90
2015-10-27 1319 2391339 1326 86062117 36.30 36.30 35.55 36.00 0.05 -0.14% 36.00 480 36.05 20 26.87
2015-10-28 1319 3603770 1744 130868791 36.00 36.70 35.80 36.25 0.25 0.69% 36.25 34 36.35 3 27.05
2015-10-29 1319 2583491 1240 93345652 36.50 36.50 35.65 35.65 0.60 -1.66% 35.65 3 35.70 5 26.60
2015-10-30 1319 1391595 840 49161070 35.80 35.80 34.65 35.65 0.00 0% 35.50 4 35.70 118 26.60
2015-11-02 1319 3959557 2272 141862093 34.55 36.60 34.55 36.45 0.80 2.24% 36.45 4 36.50 82 27.20
2015-11-03 1319 2064427 1294 74754322 36.55 36.55 36.00 36.05 0.40 -1.1% 36.05 104 36.10 4 26.90
2015-11-04 1319 3448838 1619 125686331 36.15 36.80 36.15 36.30 0.25 0.69% 36.30 78 36.40 3 27.09
2015-11-05 1319 1463711 781 52798728 36.25 36.50 35.85 35.90 0.40 -1.1% 35.90 82 35.95 27 26.79
2015-11-06 1319 1982210 1208 71239156 35.90 36.25 35.70 35.80 0.10 -0.28% 35.80 10 35.85 3 26.72
2015-11-09 1319 1901972 1085 67522158 36.00 36.00 35.20 35.35 0.45 -1.26% 35.30 46 35.35 2 26.38
2015-11-10 1319 2138652 1301 75475494 35.05 35.55 34.85 35.45 0.10 0.28% 35.40 27 35.45 22 26.46
2015-11-11 1319 2726854 1565 97942606 35.50 36.20 35.50 36.10 0.65 1.83% 36.10 11 36.15 43 26.94
2015-11-12 1319 4658698 2342 169724348 36.30 37.00 35.60 37.00 0.90 2.49% 36.95 40 37.00 30 20.79
2015-11-13 1319 2786901 1736 101952614 36.90 36.95 36.30 36.30 0.70 -1.89% 36.30 3 36.35 2 20.39
2015-11-16 1319 5657490 3032 211033767 35.80 38.00 35.80 37.65 1.35 3.72% 37.60 2 37.65 18 21.15
2015-11-17 1319 9357905 4354 361425991 38.40 39.10 38.30 38.40 0.75 1.99% 38.35 81 38.40 3 21.57
2015-11-18 1319 6901967 3240 268258825 38.50 39.30 38.40 38.70 0.30 0.78% 38.70 72 38.80 28 21.74
2015-11-19 1319 4000275 2168 155199743 39.10 39.25 38.45 38.75 0.05 0.13% 38.70 13 38.75 13 21.77
2015-11-20 1319 2454156 1475 95205009 38.85 39.25 38.55 38.75 0.00 0% 38.70 4 38.75 33 21.77
2015-11-23 1319 10012525 4353 397418397 39.00 40.20 39.00 39.35 0.60 1.55% 39.35 16 39.40 7 22.11
2015-11-24 1319 4593918 2544 180782159 38.85 39.70 38.20 38.85 0.75 -1.27% 39.55 1 39.60 95 22.25
2015-11-25 1319 4547021 2471 173946950 39.10 39.15 37.60 38.20 0.65 -1.67% 38.20 17 38.25 2 21.46
2015-11-26 1319 2816132 1783 110061638 38.80 39.45 38.80 38.80 0.60 1.57% 38.80 36 38.85 10 21.80
2015-11-27 1319 3668941 2041 144180846 38.90 39.65 38.90 39.15 0.35 0.9% 39.15 2 39.20 206 21.99
2015-11-30 1319 2188642 1347 85075007 39.20 39.45 38.65 38.65 0.50 -1.28% 38.65 13 38.75 11 21.71
2015-12-01 1319 2341572 1289 91725924 38.85 39.60 38.75 39.10 0.45 1.16% 39.05 20 39.10 7 21.97
2015-12-02 1319 3721607 1837 145315328 39.20 39.55 38.75 38.75 0.35 -0.9% 38.75 39 38.80 14 21.77
2015-12-03 1319 5812336 3114 230204327 38.60 40.00 38.60 39.75 1.00 2.58% 39.70 13 39.75 20 22.33
2015-12-04 1319 5054926 2969 201130687 40.00 40.50 39.30 39.30 0.45 -1.13% 39.30 137 39.50 17 22.08
2015-12-07 1319 2588476 1567 101045695 39.40 39.60 38.75 38.75 0.55 -1.4% 38.75 31 38.80 3 21.77
2015-12-08 1319 2424592 1284 94504554 39.00 39.40 38.80 38.80 0.05 0.13% 38.80 12 38.85 2 21.80
2015-12-09 1319 3578188 1918 136767119 39.00 39.10 37.85 37.90 0.90 -2.32% 37.85 82 38.00 19 21.29
2015-12-10 1319 4550716 2607 172307667 38.50 38.75 37.15 37.55 0.35 -0.92% 37.55 25 37.70 5 21.10
2015-12-11 1319 4019054 2516 151171222 37.50 38.15 36.50 36.60 0.95 -2.53% 36.60 77 36.65 2 20.56
2015-12-14 1319 6741837 2923 241695473 36.30 36.50 35.00 35.00 1.60 -4.37% 34.95 73 35.00 176 19.66
2015-12-15 1319 8686886 4368 322574145 35.70 38.20 35.70 37.40 2.40 6.86% 37.40 9 37.45 14 21.01
2015-12-16 1319 8769161 4024 341222384 38.45 39.50 38.20 38.55 1.15 3.07% 38.55 15 38.60 2 21.66
2015-12-17 1319 4410285 2124 172959288 39.45 39.75 38.85 38.85 0.30 0.78% 38.85 34 38.90 10 21.83
2015-12-18 1319 4593918 2544 180782159 38.85 39.70 38.20 39.60 0.75 1.93% 39.55 1 39.60 95 22.25
2015-12-21 1319 4258790 2317 170252605 39.50 40.40 39.30 39.90 0.30 0.76% 39.90 2 39.95 75 22.42
2015-12-22 1319 3301450 1926 130276250 40.00 40.40 38.85 38.90 1.00 -2.51% 38.90 81 39.00 7 21.85
2015-12-23 1319 2935246 1784 114618413 39.10 39.35 38.70 38.75 0.15 -0.39% 38.75 63 38.90 10 21.77
2015-12-24 1319 1854980 1231 72204570 39.20 39.50 38.65 38.80 0.05 0.13% 38.75 7 38.80 3 21.80
2015-12-25 1319 4254566 2378 169319519 39.05 40.20 38.85 39.90 1.10 2.84% 39.85 64 39.90 18 22.42
2015-12-28 1319 3646997 1913 146282275 40.10 40.50 39.80 40.00 0.10 0.25% 39.95 12 40.00 153 22.47
2015-12-29 1319 16521505 7927 680662230 40.35 41.95 40.00 40.50 0.50 1.25% 40.50 5 40.55 25 22.75
2015-12-30 1319 4282515 2606 174502167 41.40 41.40 40.15 40.55 0.05 0.12% 40.50 12 40.55 32 22.78
2015-12-31 1319 3656814 1905 146208747 40.50 40.75 39.20 40.50 0.05 -0.12% 40.45 6 40.50 1 22.75