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　　　　30.15
0
0%		29.05
-1.1
-3.65%		29.10
0.05
0.17%		29.65
0.55
1.89%		29.60
-0.05
-0.17%		 　29.30
-0.3
-1.01%		29.70
0.4
1.37%		29.30
-0.4
-1.35%		29.35
0.05
0.17%		28.80
-0.55
-1.87%		 　29.45
0.65
2.26%		29.75
0.3
1.02%		29.55
-0.2
-0.67%		30.00
0.45
1.52%		30.45
0.45
1.5%		 　30.65
0.2
0.66%		30.85
0.2
0.65%		31.20
0.35
1.13%		30.30
-0.9
-2.88%		29.60
-0.7
-2.31%		 29.83
2 月　30.80
1.2
4.05%		30.85
0.05
0.16%		31.55
0.7
2.27%		31.50
-0.05
-0.16%		31.10
-0.4
-1.27%		 　31.30
0.2
0.64%		31.70
0.4
1.28%		31.55
-0.15
-0.47%		31.75
0.2
0.63%		31.45
-0.3
-0.94%		 　　　　　　　　　31.70
0.25
0.79%		32.30
0.6
1.89%		32.15
-0.15
-0.46%		 31.54
3 月　31.60
-0.55
-1.71%		31.95
0.35
1.11%		31.55
-0.4
-1.25%		31.20
-0.35
-1.11%		30.95
-0.25
-0.8%		 　30.70
-0.25
-0.81%		30.65
-0.05
-0.16%		30.40
-0.25
-0.82%		30.25
-0.15
-0.49%		30.25
0
0%		 　30.45
0.2
0.66%		30.30
-0.15
-0.49%		30.80
0.5
1.65%		31.75
0.95
3.08%		31.65
-0.1
-0.31%		 　31.05
-0.6
-1.9%		30.55
-0.5
-1.61%		30.05
-0.5
-1.64%		30.35
0.3
1%		29.90
-0.45
-1.48%		 　29.85
-0.05
-0.17%		29.80
-0.05
-0.17%		30.69
4 月29.80
0
0%		29.90
0.1
0.34%		 　　　30.60
0.7
2.34%		30.20
-0.4
-1.31%		30.20
0
0%		30.40
0.2
0.66%		 　30.35
-0.05
-0.16%		30.00
-0.35
-1.15%		29.60
-0.4
-1.33%		30.05
0.45
1.52%		29.60
-0.45
-1.5%		 　29.65
0.05
0.17%		29.30
-0.35
-1.18%		29.00
-0.3
-1.02%		28.85
-0.15
-0.52%		30.00
1.15
3.99%		 　30.00
0
0%		30.60
0.6
2%		30.35
-0.25
-0.82%		29.85
-0.5
-1.65%		 29.96
5 月　　　30.15
0.3
1.01%		30.20
0.05
0.17%		30.30
0.1
0.33%		30.70
0.4
1.32%		30.40
-0.3
-0.98%		 　30.40
0
0%		30.80
0.4
1.32%		30.30
-0.5
-1.62%		29.25
-1.05
-3.47%		28.10
-1.15
-3.93%		 　28.35
0.25
0.89%		28.65
0.3
1.06%		28.40
-0.25
-0.87%		28.20
-0.2
-0.7%		28.10
-0.1
-0.35%		 　28.10
0
0%		28.45
0.35
1.25%		28.60
0.15
0.53%		28.45
-0.15
-0.52%		28.30
-0.15
-0.53%		 29.06
6 月27.70
-0.6
-2.12%		27.75
0.05
0.18%		27.25
-0.5
-1.8%		25.95
-1.3
-4.77%		25.65
-0.3
-1.16%		 　25.65
0
0%		25.10
-0.55
-2.14%		25.25
0.15
0.6%		25.05
-0.2
-0.79%		24.90
-0.15
-0.6%		 　24.00
-0.9
-3.61%		23.10
-0.9
-3.75%		23.35
0.25
1.08%		23.70
0.35
1.5%		 　　24.40
0.7
2.95%		25.15
0.75
3.07%		24.55
-0.6
-2.39%		24.60
0.05
0.2%		24.90
0.3
1.22%		 　24.20
-0.7
-2.81%		23.95
-0.25
-1.03%		 24.96
7 月24.45
0.5
2.09%		24.30
-0.15
-0.61%		24.55
0.25
1.03%		 　24.35
-0.2
-0.81%		23.40
-0.95
-3.9%		23.00
-0.4
-1.71%		23.10
0.1
0.43%		 　　24.00
0.9
3.9%		24.25
0.25
1.04%		24.65
0.4
1.65%		24.65
0
0%		24.95
0.3
1.22%		 　24.45
-0.5
-2%		24.70
0.25
1.02%		24.40
-0.3
-1.21%		24.50
0.1
0.41%		24.30
-0.2
-0.82%		 　24.35
0.05
0.21%		24.70
0.35
1.44%		24.30
-0.4
-1.62%		24.85
0.55
2.26%		24.75
-0.1
-0.4%		24.31
8 月 　25.55
0.8
3.23%		25.75
0.2
0.78%		25.60
-0.15
-0.58%		24.50
-1.1
-4.3%		23.95
-0.55
-2.24%		 　24.35
0.4
1.67%		24.05
-0.3
-1.23%		23.75
-0.3
-1.25%		23.40
-0.35
-1.47%		23.70
0.3
1.28%		 　24.00
0.3
1.27%		23.60
-0.4
-1.67%		23.95
0.35
1.48%		24.20
0.25
1.04%		24.10
-0.1
-0.41%		 　22.60
-1.5
-6.22%		23.85
1.25
5.53%		23.60
-0.25
-1.05%		24.00
0.4
1.69%		24.20
0.2
0.83%		 24.50
0.3
1.24%		24.17
9 月24.05
-0.45
-1.84%		25.70
1.65
6.86%		26.00
0.3
1.17%		25.15
-0.85
-3.27%		 　25.00
-0.15
-0.6%		24.95
-0.05
-0.2%		25.85
0.9
3.61%		26.45
0.6
2.32%		25.95
-0.5
-1.89%		 　25.75
-0.2
-0.77%		26.00
0.25
0.97%		26.05
0.05
0.19%		26.80
0.75
2.88%		26.90
0.1
0.37%		 　26.75
-0.15
-0.56%		27.15
0.4
1.5%		26.45
-0.7
-2.58%		25.85
-0.6
-2.27%		26.35
0.5
1.93%		 　　　25.85
-0.5
-1.9%		 25.98
10 月27.10
1.25
4.84%		27.00
-0.1
-0.37%		 　27.00
0
0%		26.95
-0.05
-0.19%		26.75
-0.2
-0.74%		26.55
-0.2
-0.75%		 　　27.50
0.95
3.58%		27.90
0.4
1.45%		27.05
-0.85
-3.05%		27.05
0
0%		26.65
-0.4
-1.48%		 　26.90
0.25
0.94%		27.95
1.05
3.9%		27.30
-0.65
-2.33%		27.55
0.25
0.92%		28.00
0.45
1.63%		 　28.30
0.3
1.07%		28.65
0.35
1.24%		28.35
-0.3
-1.05%		28.05
-0.3
-1.06%		28.40
0.35
1.25%		 27.47
11 月　27.60
-0.8
-2.82%		27.85
0.25
0.91%		28.15
0.3
1.08%		28.10
-0.05
-0.18%		27.50
-0.6
-2.14%		 　27.20
-0.3
-1.09%		26.50
-0.7
-2.57%		26.20
-0.3
-1.13%		26.70
0.5
1.91%		26.40
-0.3
-1.12%		 　26.10
-0.3
-1.14%		26.15
0.05
0.19%		25.70
-0.45
-1.72%		26.80
1.1
4.28%		26.65
-0.15
-0.56%		 　26.85
0.2
0.75%		26.50
-0.35
-1.3%		25.90
-0.6
-2.26%		26.40
0.5
1.93%		26.00
-0.4
-1.52%		 　25.45
-0.55
-2.12%		 26.65
12 月26.50
1.05
4.13%		26.40
-0.1
-0.38%		26.00
-0.4
-1.52%		25.90
-0.1
-0.38%		 　26.25
0.35
1.35%		25.75
-0.5
-1.9%		25.25
-0.5
-1.94%		25.80
0.55
2.18%		25.40
-0.4
-1.55%		 　25.15
-0.25
-0.98%		25.35
0.2
0.8%		25.75
0.4
1.58%		25.65
-0.1
-0.39%		25.30
-0.35
-1.36%		 　26.15
0.85
3.36%		26.20
0.05
0.19%		26.40
0.2
0.76%		26.35
-0.05
-0.19%		26.40
0.05
0.19%		 　26.35
-0.05
-0.19%		26.40
0.05
0.19%		26.25
-0.15
-0.57%		26.30
0.05
0.19%		25.97

說明:最高漲幅:6.86%最低跌幅:-6.22% 最高價:32.30最低價:22.60平均價:27.43,灰色底表示週末,漲136天(57.7)元,跌151天(-60.35)元,平盤16天
7%=1,6%=1,5%=2,4%=12,3%=9,2%=28,1%=62,0%=37,-0%=1,-1%=2,-2%=7,-3%=10,-4%=26,-5%=43,-6%=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
2015-01-05 1504 1941748 1140 58332461 30.20 30.25 29.70 30.15 0.00 0% 30.10 12 30.15 17 14.15
2015-01-06 1504 5593565 2910 163740531 29.70 29.75 29.05 29.05 1.10 -3.65% 29.00 428 29.05 50 13.64
2015-01-07 1504 3215894 1989 94043800 29.05 29.40 29.05 29.10 0.05 0.17% 29.10 234 29.15 3 13.66
2015-01-08 1504 3042329 1537 90019583 29.20 29.80 29.20 29.65 0.55 1.89% 29.65 80 29.70 33 13.92
2015-01-09 1504 2159745 1191 64244244 29.85 29.95 29.60 29.60 0.05 -0.17% 29.60 49 29.70 3 13.90
2015-01-12 1504 2721254 1542 79540735 29.60 29.65 29.10 29.30 0.30 -1.01% 29.30 12 29.35 141 13.76
2015-01-13 1504 2404863 1274 71053985 29.10 29.70 29.10 29.70 0.40 1.37% 29.65 3 29.70 84 13.94
2015-01-14 1504 2658160 1671 78084266 29.55 29.70 29.25 29.30 0.40 -1.35% 29.30 21 29.35 110 13.76
2015-01-15 1504 4833168 2268 140927576 29.35 29.50 28.85 29.35 0.05 0.17% 29.35 191 29.45 35 13.78
2015-01-16 1504 5708101 2798 164704629 29.35 29.40 28.60 28.80 0.55 -1.87% 28.75 81 28.80 114 13.52
2015-01-19 1504 6160301 3117 181333094 29.20 29.75 29.20 29.45 0.65 2.26% 29.40 70 29.45 1 13.83
2015-01-20 1504 3916426 1941 117156670 29.80 30.15 29.70 29.75 0.30 1.02% 29.75 86 29.80 11 13.97
2015-01-21 1504 10734195 1609 317630490 30.00 30.00 29.50 29.55 0.20 -0.67% 29.55 267 29.75 8 13.87
2015-01-22 1504 2250420 1181 67288097 29.75 30.00 29.70 30.00 0.45 1.52% 29.95 3 30.00 279 14.08
2015-01-23 1504 5783206 2701 176233934 30.40 30.90 30.20 30.45 0.45 1.5% 30.45 55 30.50 159 14.30
2015-01-26 1504 3230637 1482 98711546 30.55 30.70 30.40 30.65 0.20 0.66% 30.65 20 30.70 174 14.39
2015-01-27 1504 4574753 1682 141309833 30.75 31.20 30.50 30.85 0.20 0.65% 30.85 79 30.90 115 14.48
2015-01-28 1504 5190138 2313 161773375 30.50 31.65 30.30 31.20 0.35 1.13% 31.15 6 31.20 136 14.65
2015-01-29 1504 8621156 3676 267278918 30.95 31.75 30.30 30.30 0.90 -2.88% 30.30 112 30.40 2 14.23
2015-01-30 1504 11585849 3856 350892030 30.60 31.00 29.60 29.60 0.70 -2.31% 29.60 239 29.70 1 13.90
2015-02-02 1504 6839051 2792 209223711 29.80 30.85 29.80 30.80 1.20 4.05% 30.75 35 30.80 48 14.46
2015-02-03 1504 4253106 2216 132310303 31.00 31.35 30.80 30.85 0.05 0.16% 30.85 9 30.90 19 14.48
2015-02-04 1504 7605803 2836 240246245 31.20 32.00 31.00 31.55 0.70 2.27% 31.50 1 31.55 39 14.81
2015-02-05 1504 1923541 870 60338528 31.45 31.50 31.10 31.50 0.05 -0.16% 31.40 46 31.50 96 14.79
2015-02-06 1504 2200830 1239 68858180 31.55 31.60 31.10 31.10 0.40 -1.27% 31.10 83 31.15 2 14.60
2015-02-09 1504 1777673 1038 55704256 31.10 31.50 31.10 31.30 0.20 0.64% 31.30 153 31.35 8 14.69
2015-02-10 1504 5709685 2097 181717870 31.50 32.20 31.20 31.70 0.40 1.28% 31.70 80 31.75 15 14.88
2015-02-11 1504 3269322 1573 103175869 31.60 31.95 31.35 31.55 0.15 -0.47% 31.50 5 31.55 70 14.81
2015-02-12 1504 5459439 1824 172590166 31.55 31.90 31.10 31.75 0.20 0.63% 31.60 5 31.75 96 14.91
2015-02-13 1504 2854107 1322 90014026 31.70 31.80 31.40 31.45 0.30 -0.94% 31.45 6 31.50 45 14.77
2015-02-24 1504 5992984 2713 189320032 31.55 32.00 31.20 31.70 0.25 0.79% 31.65 59 31.70 62 14.88
2015-02-25 1504 8089757 2940 262480487 31.80 33.00 31.80 32.30 0.60 1.89% 32.30 24 32.35 1 15.16
2015-02-26 1504 3796268 1519 122512774 32.70 32.70 32.10 32.15 0.15 -0.46% 32.15 257 32.25 5 15.09
2015-03-02 1504 5348127 2510 171623940 32.50 32.80 31.60 31.60 0.55 -1.71% 31.60 178 31.70 1 14.84
2015-03-03 1504 3302568 1726 105104253 31.80 32.00 31.70 31.95 0.35 1.11% 31.90 2 31.95 82 15.00
2015-03-04 1504 2905940 1498 92270847 31.80 31.95 31.50 31.55 0.40 -1.25% 31.55 36 31.60 22 14.81
2015-03-05 1504 3892425 2061 122191952 31.60 31.80 31.15 31.20 0.35 -1.11% 31.20 99 31.25 112 14.65
2015-03-06 1504 4223140 1884 130914460 31.20 31.30 30.80 30.95 0.25 -0.8% 30.95 21 31.00 863 14.53
2015-03-09 1504 2146859 1317 65958340 30.80 30.90 30.60 30.70 0.25 -0.81% 30.70 113 30.75 10 14.41
2015-03-10 1504 2908375 1727 89430474 30.75 30.95 30.60 30.65 0.05 -0.16% 30.65 52 30.75 119 14.39
2015-03-11 1504 5353576 2885 163016795 30.50 30.70 30.20 30.40 0.25 -0.82% 30.40 169 30.45 5 14.27
2015-03-12 1504 5206548 1786 158146519 30.45 30.60 30.25 30.25 0.15 -0.49% 30.25 248 30.30 2 14.20
2015-03-13 1504 4380877 1480 133094156 30.35 30.55 30.25 30.25 0.00 0% 30.25 283 30.30 114 14.20
2015-03-16 1504 3205931 1733 97850638 30.25 30.70 30.25 30.45 0.20 0.66% 30.45 17 30.50 163 14.30
2015-03-17 1504 2504271 1479 76582915 30.50 30.85 30.30 30.30 0.15 -0.49% 30.30 42 30.40 504 14.23
2015-03-18 1504 10871199 1833 333429150 30.60 30.80 30.40 30.80 0.50 1.65% 30.70 30 30.80 368 14.46
2015-03-19 1504 11566715 3553 364594699 31.00 31.95 31.00 31.75 0.95 3.08% 31.70 48 31.75 25 14.91
2015-03-20 1504 6845882 1757 216011656 31.80 31.80 31.35 31.65 0.10 -0.31% 31.60 2 31.65 262 14.86
2015-03-23 1504 4259529 1690 133163516 31.50 31.60 31.00 31.05 0.60 -1.9% 31.05 154 31.10 4 14.58
2015-03-24 1504 3666557 2523 112701217 31.00 31.20 30.55 30.55 0.50 -1.61% 30.55 326 30.65 21 14.34
2015-03-25 1504 4468264 2720 135157450 30.55 30.55 30.05 30.05 0.50 -1.64% 30.05 108 30.15 1 14.11
2015-03-26 1504 2805862 1758 84649883 29.90 30.40 29.80 30.35 0.30 1% 30.35 33 30.40 198 14.25
2015-03-27 1504 3514380 1926 105367875 30.35 30.35 29.90 29.90 0.45 -1.48% 29.90 282 29.95 97 14.04
2015-03-30 1504 3265649 1844 97607262 29.90 30.20 29.80 29.85 0.05 -0.17% 29.85 53 29.90 9 14.01
2015-03-31 1504 10139693 2024 302128232 30.00 30.20 29.65 29.80 0.05 -0.17% 29.80 3 29.85 71 14.54
2015-04-01 1504 3011276 1912 89919660 29.80 30.05 29.65 29.80 0.00 0% 29.75 10 29.80 23 14.54
2015-04-02 1504 1900346 1272 57083978 29.90 30.20 29.90 29.90 0.10 0.34% 29.90 107 29.95 3 14.59
2015-04-07 1504 2625944 1942 79888875 30.10 30.60 30.05 30.60 0.70 2.34% 30.55 8 30.60 159 14.93
2015-04-08 1504 3480711 2315 105931219 30.95 30.95 30.20 30.20 0.40 -1.31% 30.20 133 30.30 71 14.73
2015-04-09 1504 1641924 853 49784920 30.45 30.55 30.05 30.20 0.00 0% 30.15 19 30.20 56 14.73
2015-04-10 1504 2455161 1413 74474735 30.55 30.55 30.15 30.40 0.20 0.66% 30.25 56 30.40 85 14.83
2015-04-13 1504 3143702 1715 95659989 30.40 30.55 30.30 30.35 0.05 -0.16% 30.35 56 30.40 58 14.80
2015-04-14 1504 4125299 1435 123276989 30.20 30.35 29.35 30.00 0.35 -1.15% 30.00 28 30.05 50 14.63
2015-04-15 1504 3521213 1907 104374941 30.00 30.10 29.50 29.60 0.40 -1.33% 29.60 28 29.65 28 14.44
2015-04-16 1504 1952937 1163 58533810 29.95 30.05 29.80 30.05 0.45 1.52% 30.00 128 30.05 13 14.66
2015-04-17 1504 3090268 1712 91727324 29.85 30.00 29.55 29.60 0.45 -1.5% 29.60 269 29.70 1 14.44
2015-04-20 1504 1444188 799 42848202 29.80 29.80 29.55 29.65 0.05 0.17% 29.65 243 29.70 11 14.46
2015-04-21 1504 2921459 1251 86060492 29.95 29.95 29.25 29.30 0.35 -1.18% 29.30 205 29.40 5 14.29
2015-04-22 1504 5952087 2167 173364889 29.35 29.60 28.95 29.00 0.30 -1.02% 29.00 98 29.05 55 14.15
2015-04-23 1504 7221856 2878 209438324 29.10 29.30 28.80 28.85 0.15 -0.52% 28.85 213 28.95 2 14.07
2015-04-24 1504 8863002 5062 264614310 29.30 30.40 29.20 30.00 1.15 3.99% 29.95 9 30.00 672 14.63
2015-04-27 1504 6147391 2604 184478251 30.40 30.40 29.65 30.00 0.00 0% 30.00 276 30.05 15 14.63
2015-04-28 1504 6874151 3451 209381780 30.10 30.90 30.00 30.60 0.60 2% 30.55 5 30.60 178 14.93
2015-04-29 1504 5844609 2682 177773036 30.35 30.80 30.15 30.35 0.25 -0.82% 30.35 22 30.40 65 14.80
2015-04-30 1504 4671863 2389 140474099 30.40 30.70 29.85 29.85 0.50 -1.65% 29.85 114 30.00 149 14.56
2015-05-04 1504 4328968 2177 130516140 30.30 30.80 29.85 30.15 0.30 1.01% 30.15 41 30.20 17 14.71
2015-05-05 1504 2267691 1081 68423042 30.40 30.40 30.00 30.20 0.05 0.17% 30.15 89 30.20 85 14.73
2015-05-06 1504 4225391 2388 128206218 30.30 30.50 30.20 30.30 0.10 0.33% 30.30 272 30.35 2 14.78
2015-05-07 1504 11977785 4605 370885196 30.30 31.50 30.30 30.70 0.40 1.32% 30.65 66 30.70 22 14.98
2015-05-08 1504 5602075 1864 171066317 31.00 31.00 30.35 30.40 0.30 -0.98% 30.40 9 30.45 3 14.83
2015-05-11 1504 5247924 1814 160154530 30.75 30.85 30.15 30.40 0.00 0% 30.40 59 30.45 1 14.83
2015-05-12 1504 5515070 2403 169162941 30.75 31.20 30.35 30.80 0.40 1.32% 30.75 7 30.80 153 15.02
2015-05-13 1504 3124685 1887 95042781 30.80 30.90 30.30 30.30 0.50 -1.62% 30.30 222 30.40 117 14.78
2015-05-14 1504 7991675 4334 235161484 30.30 30.30 29.15 29.25 1.05 -3.47% 29.25 187 29.30 28 14.27
2015-05-15 1504 20748318 6651 591709860 29.30 29.35 28.10 28.10 1.15 -3.93% 28.10 571 28.15 10 13.71
2015-05-18 1504 6652850 2957 188056244 28.10 28.40 28.10 28.35 0.25 0.89% 28.30 172 28.35 146 14.25
2015-05-19 1504 6781527 3202 194591232 28.50 29.00 28.35 28.65 0.30 1.06% 28.65 13 28.70 20 14.40
2015-05-20 1504 5000116 2770 142176211 28.65 28.65 28.30 28.40 0.25 -0.87% 28.35 1079 28.40 83 14.27
2015-05-21 1504 5141481 3027 145160308 28.30 28.40 28.05 28.20 0.20 -0.7% 28.20 1629 28.25 4 14.17
2015-05-22 1504 7908747 2929 222745583 28.20 28.35 28.05 28.10 0.10 -0.35% 28.05 158 28.10 77 14.12
2015-05-25 1504 3588948 1647 101130837 28.10 28.45 28.00 28.10 0.00 0% 28.05 67 28.10 88 14.12
2015-05-26 1504 5924775 2352 167822627 28.30 28.60 28.10 28.45 0.35 1.25% 28.45 12 28.50 77 14.30
2015-05-27 1504 5398186 2001 154362146 28.55 28.80 28.30 28.60 0.15 0.53% 28.60 69 28.70 149 14.37
2015-05-28 1504 4527228 2003 129389075 28.80 28.85 28.45 28.45 0.15 -0.52% 28.45 256 28.50 1 14.30
2015-05-29 1504 4997793 1353 141419265 28.50 28.50 28.20 28.30 0.15 -0.53% 28.30 85 28.35 331 14.22
2015-06-01 1504 7042776 2791 194934383 28.15 28.35 27.35 27.70 0.60 -2.12% 27.65 88 27.70 2 13.92
2015-06-02 1504 4584623 2062 127442110 27.90 28.00 27.70 27.75 0.05 0.18% 27.75 288 27.80 5 13.94
2015-06-03 1504 4512395 2220 123843823 27.80 27.85 27.20 27.25 0.50 -1.8% 27.25 47 27.30 119 13.69
2015-06-04 1504 6420811 3616 168848563 27.05 27.15 25.65 25.95 1.30 -4.77% 25.90 28 25.95 30 13.04
2015-06-05 1504 7811563 2761 199372825 25.65 26.00 25.00 25.65 0.30 -1.16% 25.60 1 25.70 81 12.89
2015-06-08 1504 6047629 2391 153311340 25.55 25.75 24.85 25.65 0.00 0% 25.65 85 25.70 47 12.89
2015-06-09 1504 3360434 1515 84600675 25.60 25.60 24.90 25.10 0.55 -2.14% 25.10 88 25.15 8 12.61
2015-06-10 1504 3347295 1376 84181442 25.20 25.40 24.95 25.25 0.15 0.6% 25.20 113 25.25 146 12.69
2015-06-11 1504 5746722 1965 144727721 25.40 25.45 24.85 25.05 0.20 -0.79% 25.05 67 25.10 21 12.59
2015-06-12 1504 1841784 1076 46125077 25.20 25.25 24.90 24.90 0.15 -0.6% 24.90 479 25.00 4 12.51
2015-06-15 1504 5757830 2973 140218172 25.00 25.05 24.00 24.00 0.90 -3.61% 24.00 704 24.05 6 12.06
2015-06-16 1504 9053388 3831 209893297 24.00 24.00 22.85 23.10 0.90 -3.75% 23.10 346 23.15 104 11.61
2015-06-17 1504 9189083 3911 214029531 23.30 23.65 22.95 23.35 0.25 1.08% 23.30 4 23.35 367 11.73
2015-06-18 1504 6754841 2830 160545475 23.60 24.00 23.55 23.70 0.35 1.5% 23.70 128 23.75 13 11.91
2015-06-22 1504 5157995 2217 125738768 23.90 24.60 23.90 24.40 0.70 2.95% 24.40 81 24.45 155 12.26
2015-06-23 1504 6569511 3327 164868616 24.70 25.30 24.70 25.15 0.75 3.07% 25.15 38 25.20 20 12.64
2015-06-24 1504 3995346 1946 98862739 25.30 25.35 24.55 24.55 0.60 -2.39% 24.55 89 24.65 68 12.34
2015-06-25 1504 6132433 2473 152433443 24.90 25.20 24.55 24.60 0.05 0.2% 24.60 216 24.65 102 12.36
2015-06-26 1504 4678214 2173 116036172 24.75 24.95 24.60 24.90 0.30 1.22% 24.85 145 24.90 87 12.51
2015-06-29 1504 4136844 1951 100692825 24.65 24.80 24.00 24.20 0.70 -2.81% 24.20 9 24.25 5 12.16
2015-06-30 1504 6652946 2491 159171350 24.10 24.20 23.80 23.95 0.25 -1.03% 23.90 114 23.95 114 12.04
2015-07-01 1504 4469469 2724 109019738 24.05 24.55 24.00 24.45 0.50 2.09% 24.40 241 24.45 199 12.29
2015-07-02 1504 5766463 2342 139777851 24.50 24.55 24.10 24.30 0.15 -0.61% 24.25 1 24.30 23 12.21
2015-07-03 1504 3321650 1440 81199079 24.40 24.75 24.10 24.55 0.25 1.03% 24.55 58 24.60 66 12.34
2015-07-06 1504 5760711 1855 140505747 24.50 24.55 24.30 24.35 0.20 -0.81% 24.35 4 24.40 82 12.24
2015-07-07 1504 6813164 2442 160919824 23.65 23.85 23.40 23.40 0.00 -3.9% 23.40 622 23.50 4 11.76
2015-07-08 1504 7421200 2702 171883729 23.60 23.60 22.80 23.00 0.40 -1.71% 23.00 35 23.05 30 11.56
2015-07-09 1504 6199915 2550 142414873 22.50 23.45 22.45 23.10 0.10 0.43% 23.10 36 23.15 30 11.61
2015-07-13 1504 5163790 2335 122761810 23.55 24.05 23.40 24.00 0.90 3.9% 23.95 15 24.00 32 12.06
2015-07-14 1504 4556914 2221 110312121 24.20 24.40 24.00 24.25 0.25 1.04% 24.20 47 24.25 13 12.19
2015-07-15 1504 5837740 3091 142802826 24.40 24.75 24.25 24.65 0.40 1.65% 24.55 63 24.65 94 12.39
2015-07-16 1504 5986235 2547 148381962 24.90 25.05 24.30 24.65 0.00 0% 24.65 18 24.75 139 12.39
2015-07-17 1504 5555746 2355 138080654 24.65 25.15 24.40 24.95 0.30 1.22% 24.90 19 24.95 89 12.54
2015-07-20 1504 4745347 2252 116635276 25.20 25.30 24.20 24.45 0.50 -2% 24.35 39 24.45 54 12.29
2015-07-21 1504 3356376 1451 82270296 24.65 24.80 24.30 24.70 0.25 1.02% 24.65 152 24.70 55 12.41
2015-07-22 1504 4206601 1522 102736981 24.70 24.75 24.30 24.40 0.30 -1.21% 24.35 7 24.40 286 12.26
2015-07-23 1504 4446786 1384 108551083 24.55 24.70 24.10 24.50 0.10 0.41% 24.45 136 24.50 87 12.31
2015-07-24 1504 5468293 1477 133361417 24.60 24.60 24.15 24.30 0.20 -0.82% 24.25 126 24.30 6 12.21
2015-07-27 1504 6339091 2597 154710650 24.45 24.80 24.00 24.35 0.05 0.21% 24.35 65 24.40 7 12.24
2015-07-28 1504 6531764 2787 157109464 24.20 24.70 23.65 24.70 0.35 1.44% 24.40 1 24.70 26 12.41
2015-07-29 1504 4223870 1733 102530099 24.60 24.60 24.15 24.30 0.40 -1.62% 24.30 53 24.35 5 12.21
2015-07-30 1504 5172987 2243 127978576 24.55 25.10 24.30 24.85 0.55 2.26% 24.85 11 24.90 62 12.49
2015-07-31 1504 5126856 2353 127529240 25.10 25.10 24.70 24.75 0.10 -0.4% 24.75 51 24.85 12 12.44
2015-08-03 1504 6424055 2735 162387501 24.90 25.70 24.80 25.55 0.80 3.23% 25.50 19 25.55 153 12.84
2015-08-04 1504 5967285 2697 152560233 25.80 25.95 25.20 25.75 0.20 0.78% 25.70 10 25.75 35 12.94
2015-08-05 1504 4910799 2202 127207694 25.75 26.30 25.50 25.60 0.15 -0.58% 25.60 297 25.70 137 12.86
2015-08-06 1504 5339317 2439 132515263 25.35 25.50 24.50 24.50 1.10 -4.3% 24.50 110 24.55 5 12.31
2015-08-07 1504 4166889 1457 100038036 24.00 24.35 23.65 23.95 0.55 -2.24% 23.95 161 24.00 33 12.04
2015-08-10 1504 2530634 1079 61861285 24.30 24.70 24.15 24.35 0.40 1.67% 24.35 205 24.40 23 12.24
2015-08-11 1504 3965646 1591 96504363 24.50 24.70 24.05 24.05 0.30 -1.23% 24.05 353 24.15 1 12.09
2015-08-12 1504 3763599 1590 89690551 24.05 24.20 23.45 23.75 0.30 -1.25% 23.70 27 23.75 142 11.93
2015-08-13 1504 3291635 1730 77557235 23.70 24.05 23.40 23.40 0.35 -1.47% 23.40 228 23.50 35 11.76
2015-08-14 1504 3568783 2040 84349153 23.30 23.90 23.15 23.70 0.30 1.28% 23.65 114 23.70 3 13.86
2015-08-17 1504 3970853 1879 96113533 23.95 24.45 23.90 24.00 0.30 1.27% 24.00 91 24.15 10 14.04
2015-08-18 1504 2790045 1461 66173656 24.20 24.20 23.55 23.60 0.40 -1.67% 23.60 24 23.65 151 13.80
2015-08-19 1504 5053458 2730 120204310 23.50 24.10 23.50 23.95 0.35 1.48% 23.90 210 23.95 127 14.01
2015-08-20 1504 6051052 2674 145908407 23.90 24.50 23.60 24.20 0.25 1.04% 24.20 184 24.25 5 14.15
2015-08-21 1504 6370505 2645 153947367 23.85 24.45 23.75 24.10 0.10 -0.41% 24.10 245 24.20 6 14.09
2015-08-24 1504 6735735 3396 153911482 24.00 24.05 21.70 22.60 1.50 -6.22% 22.60 88 22.70 7 13.22
2015-08-25 1504 8027834 3514 188541405 23.00 24.10 22.50 23.85 1.25 5.53% 23.80 256 23.85 68 13.95
2015-08-26 1504 6520686 2596 153269669 23.60 23.80 23.00 23.60 0.25 -1.05% 23.60 102 23.65 161 13.80
2015-08-27 1504 6613134 2752 158339616 23.60 24.20 23.50 24.00 0.40 1.69% 24.00 111 24.05 1 14.04
2015-08-28 1504 5933232 2818 143635459 24.20 24.50 23.90 24.20 0.20 0.83% 24.20 108 24.25 7 14.15
2015-08-31 1504 7458949 2547 179666548 24.20 24.50 23.75 24.50 0.30 1.24% 24.20 24 24.50 245 14.33
2015-09-01 1504 4033807 2048 97634104 24.25 24.40 24.00 24.05 0.45 -1.84% 24.05 259 24.25 53 14.06
2015-09-02 1504 17115507 5596 432478948 23.95 26.20 23.85 25.70 1.65 6.86% 25.70 31 25.80 2 15.03
2015-09-03 1504 9106196 3379 235003960 25.75 26.30 25.20 26.00 0.30 1.17% 25.90 1 26.00 48 15.20
2015-09-04 1504 5523227 1946 141284892 25.80 26.00 25.15 25.15 0.85 -3.27% 25.15 131 25.20 7 14.71
2015-09-07 1504 2598109 1460 65308634 25.00 25.45 24.95 25.00 0.15 -0.6% 25.00 139 25.05 162 14.62
2015-09-08 1504 2758571 1659 69509442 25.05 25.60 24.95 24.95 0.05 -0.2% 24.95 109 25.00 23 14.59
2015-09-09 1504 5755525 2528 148600542 25.60 26.00 25.50 25.85 0.90 3.61% 25.85 31 25.90 15 15.12
2015-09-10 1504 5098792 2387 133130466 25.95 26.45 25.60 26.45 0.60 2.32% 26.40 5 26.45 101 15.47
2015-09-11 1504 2312677 1171 60392002 26.30 26.40 25.95 25.95 0.50 -1.89% 25.95 88 26.00 10 15.18
2015-09-14 1504 3101496 1180 79985543 26.25 26.30 25.40 25.75 0.20 -0.77% 25.70 1 25.75 98 15.06
2015-09-15 1504 2007277 1179 51730124 25.95 26.00 25.55 26.00 0.25 0.97% 25.95 6 26.00 100 15.20
2015-09-16 1504 2217529 1304 57770496 26.10 26.35 25.85 26.05 0.05 0.19% 25.95 18 26.05 147 15.23
2015-09-17 1504 6152224 3186 164863163 26.30 27.20 26.30 26.80 0.75 2.88% 26.70 10 26.80 143 15.67
2015-09-18 1504 3952605 1675 106286404 26.80 27.20 26.50 26.90 0.10 0.37% 26.85 79 26.90 86 15.73
2015-09-21 1504 3374871 2032 89479649 26.65 26.80 26.20 26.75 0.15 -0.56% 26.70 1 26.75 76 15.64
2015-09-22 1504 2637991 1406 71423950 26.95 27.20 26.80 27.15 0.40 1.5% 27.10 10 27.15 137 15.88
2015-09-23 1504 4106344 2460 109986040 27.15 27.25 26.45 26.45 0.70 -2.58% 26.40 218 26.45 1 15.47
2015-09-24 1504 3771824 1793 98351645 26.60 26.80 25.75 25.85 0.60 -2.27% 25.85 121 25.95 66 15.12
2015-09-25 1504 3636381 1587 95321579 26.10 26.50 25.85 26.35 0.50 1.93% 26.30 33 26.35 1 15.41
2015-09-30 1504 5054908 2344 131267667 25.80 26.40 25.70 25.85 0.50 -1.9% 25.85 163 25.90 4 15.12
2015-10-01 1504 5186746 2555 139541747 26.00 27.30 26.00 27.10 1.25 4.84% 27.10 52 27.15 58 15.85
2015-10-02 1504 3088300 1401 83357296 27.10 27.15 26.85 27.00 0.10 -0.37% 27.00 97 27.05 97 15.79
2015-10-05 1504 3072109 1454 83167943 27.25 27.40 26.80 27.00 0.00 0% 26.90 10 27.00 42 15.79
2015-10-06 1504 2373914 1340 64284641 27.20 27.40 26.80 26.95 0.05 -0.19% 26.95 120 27.00 20 15.76
2015-10-07 1504 3772366 1596 101441992 26.85 27.20 26.70 26.75 0.20 -0.74% 26.75 68 26.85 2 15.64
2015-10-08 1504 1957765 945 52330668 27.00 27.00 26.55 26.55 0.20 -0.75% 26.55 106 26.60 19 15.53
2015-10-12 1504 5189983 2381 141451829 26.70 27.50 26.65 27.50 0.95 3.58% 27.45 7 27.50 261 16.08
2015-10-13 1504 4168020 1986 114883046 27.35 27.90 27.20 27.90 0.40 1.45% 27.80 4 27.90 62 16.32
2015-10-14 1504 3507558 1686 95552439 27.70 27.80 27.05 27.05 0.85 -3.05% 27.05 170 27.10 1 15.82
2015-10-15 1504 2923466 1681 79399826 27.35 27.40 27.00 27.05 0.00 0% 27.05 132 27.15 72 15.82
2015-10-16 1504 6277378 2384 168120009 27.20 27.35 26.55 26.65 0.40 -1.48% 26.65 112 26.75 8 15.58
2015-10-19 1504 2831283 1284 76308128 27.10 27.15 26.85 26.90 0.25 0.94% 26.90 14 26.95 61 15.73
2015-10-20 1504 7473211 3325 208494529 27.25 28.45 27.25 27.95 1.05 3.9% 27.90 9 27.95 41 16.35
2015-10-21 1504 3799753 1852 104673339 28.20 28.20 27.30 27.30 0.65 -2.33% 27.30 39 27.35 1 15.96
2015-10-22 1504 3470359 1758 95933369 27.45 28.00 27.35 27.55 0.25 0.92% 27.55 16 27.60 131 16.11
2015-10-23 1504 3316073 1781 92597630 28.10 28.10 27.65 28.00 0.45 1.63% 27.95 1 28.00 249 16.37
2015-10-26 1504 2773890 1470 78476249 28.25 28.45 28.20 28.30 0.30 1.07% 28.25 30 28.30 133 16.55
2015-10-27 1504 5226741 2433 149996290 28.50 29.00 28.30 28.65 0.35 1.24% 28.65 62 28.70 11 16.75
2015-10-28 1504 4122757 2051 116924953 28.75 28.95 27.95 28.35 0.30 -1.05% 28.30 5 28.35 133 16.58
2015-10-29 1504 3190516 1894 89537990 28.50 28.60 27.80 28.05 0.30 -1.06% 28.00 164 28.05 30 16.40
2015-10-30 1504 3610313 1789 102113301 28.10 28.55 27.70 28.40 0.35 1.25% 28.40 20 28.45 16 16.61
2015-11-02 1504 5196752 2915 144054292 28.40 28.40 27.50 27.60 0.80 -2.82% 27.60 149 27.65 6 16.14
2015-11-03 1504 3979667 2217 111068807 27.70 28.20 27.65 27.85 0.25 0.91% 27.85 115 27.90 102 16.29
2015-11-04 1504 4873517 2562 137085193 28.20 28.30 27.90 28.15 0.30 1.08% 28.15 67 28.20 141 16.46
2015-11-05 1504 2985097 1666 83758702 28.10 28.30 27.90 28.10 0.05 -0.18% 28.00 105 28.10 134 16.43
2015-11-06 1504 3955021 1711 109179976 28.00 28.05 27.45 27.50 0.60 -2.14% 27.50 46 27.55 59 16.08
2015-11-09 1504 2863137 1512 78006705 27.20 27.55 27.10 27.20 0.30 -1.09% 27.15 19 27.20 11 15.91
2015-11-10 1504 3772989 1836 100438948 27.05 27.05 26.50 26.50 0.70 -2.57% 26.50 224 26.55 156 15.50
2015-11-11 1504 3738910 1872 98301039 26.50 26.75 26.05 26.20 0.30 -1.13% 26.20 60 26.25 140 15.32
2015-11-12 1504 3187042 1195 84440762 26.35 26.70 26.15 26.70 0.50 1.91% 26.65 24 26.70 123 15.61
2015-11-13 1504 3371839 1436 88891778 26.60 26.75 26.00 26.40 0.30 -1.12% 26.35 2 26.40 12 15.44
2015-11-16 1504 2699655 1627 70383042 26.15 26.40 25.80 26.10 0.30 -1.14% 26.10 60 26.15 6 15.63
2015-11-17 1504 2769028 1758 72793786 26.40 26.70 26.10 26.15 0.05 0.19% 26.15 62 26.25 4 15.66
2015-11-18 1504 3019341 1537 78692351 26.30 26.40 25.70 25.70 0.45 -1.72% 25.70 344 25.75 12 15.39
2015-11-19 1504 3762967 1975 99131663 26.05 26.80 25.90 26.80 1.10 4.28% 26.70 3 26.80 114 16.05
2015-11-20 1504 1914856 1034 51007820 26.70 26.80 26.50 26.65 0.15 -0.56% 26.65 18 26.70 91 15.96
2015-11-23 1504 1387900 824 37148819 26.90 26.95 26.60 26.85 0.20 0.75% 26.75 62 26.85 106 16.08
2015-11-24 1504 3262785 1258 82797463 25.50 25.60 25.30 26.50 0.35 -1.3% 25.30 100 25.35 66 15.15
2015-11-25 1504 5239156 2337 136325022 26.50 26.50 25.80 25.90 0.60 -2.26% 25.90 10 25.95 13 15.51
2015-11-26 1504 2630019 1633 69485793 26.30 26.65 26.20 26.40 0.50 1.93% 26.40 5 26.45 71 15.81
2015-11-27 1504 1336270 835 34802320 26.40 26.40 25.85 26.00 0.40 -1.52% 25.95 38 26.00 150 15.57
2015-11-30 1504 8213553 1960 208280559 25.50 25.55 25.10 25.45 0.55 -2.12% 25.40 122 25.45 82 15.24
2015-12-01 1504 4102575 2308 107755094 25.75 26.50 25.60 26.50 1.05 4.13% 26.45 22 26.50 343 15.87
2015-12-02 1504 2055396 1353 54238508 26.50 26.50 26.20 26.40 0.10 -0.38% 26.30 10 26.40 41 15.81
2015-12-03 1504 2091315 1298 54426888 25.85 26.25 25.60 26.00 0.40 -1.52% 26.00 206 26.05 1 15.57
2015-12-04 1504 2884400 1377 74669650 25.75 26.10 25.60 25.90 0.10 -0.38% 25.90 85 25.95 62 15.51
2015-12-07 1504 2240241 897 59191107 26.20 26.70 26.15 26.25 0.35 1.35% 26.25 196 26.30 1 15.72
2015-12-08 1504 2369636 1602 61341149 26.25 26.40 25.70 25.75 0.50 -1.9% 25.75 87 25.85 3 15.42
2015-12-09 1504 3485139 975 88631955 25.70 25.95 25.25 25.25 0.50 -1.94% 25.25 89 25.30 8 15.12
2015-12-10 1504 3915559 1853 99153189 25.05 25.85 24.60 25.80 0.55 2.18% 25.75 84 25.80 45 15.45
2015-12-11 1504 3119016 1561 79731849 25.90 25.95 25.30 25.40 0.40 -1.55% 25.40 50 25.45 30 15.21
2015-12-14 1504 1182964 670 29735842 25.20 25.45 24.90 25.15 0.25 -0.98% 25.15 182 25.20 15 15.06
2015-12-15 1504 2503206 1119 63825907 25.20 25.75 25.20 25.35 0.20 0.8% 25.35 368 25.55 3 15.18
2015-12-16 1504 3373734 1616 87602960 25.80 26.25 25.65 25.75 0.40 1.58% 25.75 119 25.85 1 15.42
2015-12-17 1504 3188870 1791 81824467 26.10 26.10 25.40 25.65 0.10 -0.39% 25.65 11 25.70 146 15.36
2015-12-18 1504 3262785 1258 82797463 25.50 25.60 25.30 25.30 0.35 -1.36% 25.30 100 25.35 66 15.15
2015-12-21 1504 2572018 1419 66629663 25.10 26.20 25.10 26.15 0.85 3.36% 26.10 11 26.15 17 15.66
2015-12-22 1504 1879107 894 49106400 26.10 26.30 25.90 26.20 0.05 0.19% 26.15 6 26.20 26 15.69
2015-12-23 1504 2072167 880 54440031 26.20 26.40 26.05 26.40 0.20 0.76% 26.35 4 26.40 217 15.81
2015-12-24 1504 2108900 789 55614219 26.50 26.55 26.20 26.35 0.05 -0.19% 26.35 81 26.40 91 15.78
2015-12-25 1504 918045 437 24234230 26.40 26.45 26.25 26.40 0.05 0.19% 26.40 31 26.45 83 15.81
2015-12-28 1504 961976 620 25421656 26.45 26.50 26.30 26.35 0.05 -0.19% 26.35 52 26.40 10 15.78
2015-12-29 1504 1243320 513 32739092 26.20 26.50 26.20 26.40 0.05 0.19% 26.30 33 26.40 154 15.81
2015-12-30 1504 2554650 1124 66651693 26.50 26.55 25.85 26.25 0.15 -0.57% 26.10 3 26.25 112 15.72
2015-12-31 1504 1403866 594 36872327 26.20 26.50 25.95 26.30 0.05 0.19% 26.30 170 26.45 6 15.75