東聯(1710)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　　　　27.50
0
0%		26.80
-0.7
-2.55%		27.40
0.6
2.24%		27.90
0.5
1.82%		27.90
0
0%		 　27.90
0
0%		27.90
0
0%		28.50
0.6
2.15%		27.75
-0.75
-2.63%		27.75
0
0%		 　27.90
0.15
0.54%		28.05
0.15
0.54%		28.10
0.05
0.18%		28.80
0.7
2.49%		28.25
-0.55
-1.91%		 　28.85
0.6
2.12%		28.55
-0.3
-1.04%		28.75
0.2
0.7%		29.10
0.35
1.22%		28.80
-0.3
-1.03%		 28.15
2 月　28.45
-0.35
-1.22%		28.85
0.4
1.41%		29.00
0.15
0.52%		28.70
-0.3
-1.03%		28.85
0.15
0.52%		 　29.05
0.2
0.69%		28.95
-0.1
-0.34%		28.50
-0.45
-1.55%		28.10
-0.4
-1.4%		28.10
0
0%		 　　　　　　　　　28.55
0.45
1.6%		28.55
0
0%		28.45
-0.1
-0.35%		 28.44
3 月　27.80
-0.65
-2.28%		27.55
-0.25
-0.9%		27.70
0.15
0.54%		28.55
0.85
3.07%		28.35
-0.2
-0.7%		 　28.45
0.1
0.35%		28.65
0.2
0.7%		28.50
-0.15
-0.52%		29.05
0.55
1.93%		28.95
-0.1
-0.34%		 　28.85
-0.1
-0.35%		28.35
-0.5
-1.73%		28.10
-0.25
-0.88%		28.40
0.3
1.07%		28.10
-0.3
-1.06%		 　28.00
-0.1
-0.36%		28.00
0
0%		28.05
0.05
0.18%		28.00
-0.05
-0.18%		28.20
0.2
0.71%		 　27.75
-0.45
-1.6%		27.60
-0.15
-0.54%		28.23
4 月27.85
0.25
0.91%		27.50
-0.35
-1.26%		 　　　27.55
0.05
0.18%		27.90
0.35
1.27%		27.15
-0.75
-2.69%		27.00
-0.15
-0.55%		 　27.40
0.4
1.48%		27.20
-0.2
-0.73%		26.80
-0.4
-1.47%		26.80
0
0%		26.05
-0.75
-2.8%		 　26.00
-0.05
-0.19%		25.40
-0.6
-2.31%		27.15
1.75
6.89%		27.00
-0.15
-0.55%		26.90
-0.1
-0.37%		 　27.30
0.4
1.49%		27.45
0.15
0.55%		27.70
0.25
0.91%		27.45
-0.25
-0.9%		 27.07
5 月　　　27.05
-0.4
-1.46%		27.50
0.45
1.66%		27.50
0
0%		27.10
-0.4
-1.45%		27.05
-0.05
-0.18%		 　26.80
-0.25
-0.92%		26.55
-0.25
-0.93%		26.25
-0.3
-1.13%		25.55
-0.7
-2.67%		25.80
0.25
0.98%		 　25.85
0.05
0.19%		25.70
-0.15
-0.58%		25.00
-0.7
-2.72%		25.80
0.8
3.2%		26.10
0.3
1.16%		 　26.45
0.35
1.34%		26.50
0.05
0.19%		26.45
-0.05
-0.19%		26.20
-0.25
-0.95%		26.00
-0.2
-0.76%		 26.34
6 月26.10
0.1
0.38%		26.20
0.1
0.38%		25.65
-0.55
-2.1%		25.10
-0.55
-2.14%		25.20
0.1
0.4%		 　25.00
-0.2
-0.79%		25.50
0.5
2%		25.00
-0.5
-1.96%		25.05
0.05
0.2%		25.00
-0.05
-0.2%		 　25.00
0
0%		24.70
-0.3
-1.2%		24.30
-0.4
-1.62%		24.90
0.6
2.47%		 　　24.45
-0.45
-1.81%		24.55
0.1
0.41%		24.30
-0.25
-1.02%		24.50
0.2
0.82%		24.50
0
0%		 　23.80
-0.7
-2.86%		23.95
0.15
0.63%		 24.82
7 月24.35
0.4
1.67%		23.30
-1.05
-4.31%		23.50
0.2
0.86%		 　22.70
-0.8
-3.4%		22.40
-0.3
-1.32%		22.00
-0.4
-1.79%		21.60
-0.4
-1.82%		 　　21.70
0.1
0.46%		21.15
-0.55
-2.53%		20.50
-0.65
-3.07%		20.45
-0.05
-0.24%		21.20
0.75
3.67%		 　21.35
0.15
0.71%		20.55
-0.8
-3.75%		20.50
-0.05
-0.24%		20.20
-0.3
-1.46%		20.10
-0.1
-0.5%		 　20.05
-0.05
-0.25%		20.20
0.15
0.75%		20.60
0.4
1.98%		21.15
0.55
2.67%		20.70
-0.45
-2.13%		21.39
8 月 　20.10
-0.6
-2.9%		20.05
-0.05
-0.25%		20.80
0.75
3.74%		20.60
-0.2
-0.96%		20.50
-0.1
-0.49%		 　20.60
0.1
0.49%		20.50
-0.1
-0.49%		20.50
0
0%		20.60
0.1
0.49%		21.00
0.4
1.94%		 　21.30
0.3
1.43%		22.70
1.4
6.57%		22.60
-0.1
-0.44%		23.50
0.9
3.98%		22.60
-0.9
-3.83%		 　20.50
-2.1
-9.29%		20.70
0.2
0.98%		22.75
2.05
9.9%		25.00
2.25
9.89%		26.20
1.2
4.8%		 25.20
-1
-3.82%		21.9
9 月25.00
-0.2
-0.79%		24.15
-0.85
-3.4%		25.30
1.15
4.76%		24.45
-0.85
-3.36%		 　24.65
0.2
0.82%		24.80
0.15
0.61%		24.95
0.15
0.6%		24.90
-0.05
-0.2%		24.90
0
0%		 　24.60
-0.3
-1.2%		24.60
0
0%		24.40
-0.2
-0.81%		24.50
0.1
0.41%		24.80
0.3
1.22%		 　24.55
-0.25
-1.01%		24.65
0.1
0.41%		24.25
-0.4
-1.62%		23.30
-0.95
-3.92%		23.30
0
0%		 　　　23.10
-0.2
-0.86%		 24.38
10 月23.45
0.35
1.52%		23.45
0
0%		 　23.55
0.1
0.43%		23.60
0.05
0.21%		24.00
0.4
1.69%		24.00
0
0%		 　　24.70
0.7
2.92%		24.75
0.05
0.2%		24.85
0.1
0.4%		24.90
0.05
0.2%		24.10
-0.8
-3.21%		 　24.45
0.35
1.45%		24.90
0.45
1.84%		24.70
-0.2
-0.8%		24.75
0.05
0.2%		24.90
0.15
0.61%		 　25.15
0.25
1%		24.90
-0.25
-0.99%		24.75
-0.15
-0.6%		24.35
-0.4
-1.62%		24.35
0
0%		 24.42
11 月　24.50
0.15
0.62%		24.50
0
0%		24.65
0.15
0.61%		24.60
-0.05
-0.2%		24.30
-0.3
-1.22%		 　23.95
-0.35
-1.44%		23.85
-0.1
-0.42%		23.50
-0.35
-1.47%		23.70
0.2
0.85%		22.65
-1.05
-4.43%		 　22.05
-0.6
-2.65%		22.25
0.2
0.91%		22.25
0
0%		22.50
0.25
1.12%		22.55
0.05
0.22%		 　22.50
-0.05
-0.22%		21.00
-1.5
-6.67%		21.25
0.25
1.19%		21.55
0.3
1.41%		21.25
-0.3
-1.39%		 　20.45
-0.8
-3.76%		 22.66
12 月20.50
0.05
0.24%		20.35
-0.15
-0.73%		21.25
0.9
4.42%		21.00
-0.25
-1.18%		 　20.80
-0.2
-0.95%		20.70
-0.1
-0.48%		20.30
-0.4
-1.93%		20.20
-0.1
-0.49%		20.00
-0.2
-0.99%		 　20.00
0
0%		20.00
0
0%		21.25
1.25
6.25%		21.25
0
0%		21.80
0.55
2.59%		 　21.75
-0.05
-0.23%		21.25
-0.5
-2.3%		21.15
-0.1
-0.47%		20.85
-0.3
-1.42%		21.05
0.2
0.96%		 　20.60
-0.45
-2.14%		20.80
0.2
0.97%		20.75
-0.05
-0.24%		20.95
0.2
0.96%		20.8

說明:最高漲幅:9.9%最低跌幅:-9.29% 最高價:29.10最低價:20.00平均價:24.76,灰色底表示週末,漲126天(44)元,跌150天(-59.5)元,平盤27天
10%=2,7%=2,6%=1,5%=2,4%=4,3%=6,2%=20,1%=56,0%=60,-0%=1,-1%=2,-2%=10,-3%=19,-4%=27,-5%=33,-6%=58,

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 1710 3492768 1429 96480066 27.30 27.95 27.10 27.50 0.05 0% 27.50 271 27.60 3 38.19
2015-01-06 1710 3219043 1323 87999545 27.50 27.75 26.80 26.80 0.70 -2.55% 26.80 49 26.90 167 37.22
2015-01-07 1710 4776417 1617 130798424 26.85 27.60 26.85 27.40 0.60 2.24% 27.40 302 27.45 11 38.06
2015-01-08 1710 4518060 2065 126533264 27.80 28.25 27.75 27.90 0.50 1.82% 27.90 2327 28.00 9 38.75
2015-01-09 1710 4166237 1160 116604146 28.15 28.25 27.80 27.90 0.00 0% 27.90 1427 27.95 306 38.75
2015-01-12 1710 4702291 1877 133179847 27.90 28.75 27.60 27.90 0.00 0% 27.90 1136 28.05 7 38.75
2015-01-13 1710 3110744 1487 87193660 28.00 28.20 27.90 27.90 0.00 0% 27.90 2082 28.00 1 38.75
2015-01-14 1710 6224133 2874 179604784 28.25 29.45 28.20 28.50 0.60 2.15% 28.50 124 28.55 3 39.58
2015-01-15 1710 2776375 1290 77681842 28.20 28.50 27.75 27.75 0.75 -2.63% 27.75 79 27.90 5 38.54
2015-01-16 1710 2247515 912 62725861 27.90 28.20 27.70 27.75 0.00 0% 27.75 196 27.80 1 38.54
2015-01-19 1710 1278035 533 35724615 27.80 28.15 27.80 27.90 0.15 0.54% 27.90 513 27.95 8 38.75
2015-01-20 1710 895977 609 25145399 28.20 28.20 27.95 28.05 0.15 0.54% 28.00 39 28.10 4 38.96
2015-01-21 1710 1360224 763 38089706 28.20 28.20 27.75 28.10 0.05 0.18% 28.05 54 28.10 53 39.03
2015-01-22 1710 7310621 3352 210424408 28.25 29.25 28.20 28.80 0.70 2.49% 28.80 195 28.85 26 40.00
2015-01-23 1710 6047079 2047 174070061 29.00 29.15 28.25 28.25 0.55 -1.91% 28.25 68 28.55 3 39.24
2015-01-26 1710 3714013 1716 106763962 28.40 29.00 28.35 28.85 0.60 2.12% 28.85 54 28.90 14 40.07
2015-01-27 1710 2297036 895 66159865 28.95 29.05 28.55 28.55 0.30 -1.04% 28.55 20 28.65 12 39.65
2015-01-28 1710 2740216 1279 79336993 28.60 29.20 28.60 28.75 0.20 0.7% 28.75 2 28.85 11 39.93
2015-01-29 1710 2503499 1013 72636284 28.85 29.10 28.80 29.10 0.35 1.22% 29.05 10 29.10 169 40.42
2015-01-30 1710 2114987 765 61126269 29.20 29.20 28.70 28.80 0.30 -1.03% 28.80 45 28.85 10 40.00
2015-02-02 1710 1631609 824 46543609 28.90 28.95 28.35 28.45 0.35 -1.22% 28.45 58 28.50 708 39.51
2015-02-03 1710 1704367 897 48924475 28.60 28.95 28.50 28.85 0.40 1.41% 28.85 40 28.90 41 40.07
2015-02-04 1710 1846939 928 53802330 29.10 29.40 29.00 29.00 0.15 0.52% 29.00 36 29.05 6 40.28
2015-02-05 1710 969718 550 28042678 28.80 29.15 28.70 28.70 0.30 -1.03% 28.70 40 28.95 6 39.86
2015-02-06 1710 602967 402 17384147 28.95 28.95 28.70 28.85 0.15 0.52% 28.85 17 28.90 5 40.07
2015-02-09 1710 1131998 615 32843936 29.00 29.10 28.85 29.05 0.20 0.69% 29.00 29 29.05 17 40.35
2015-02-10 1710 1047318 653 30430735 29.05 29.25 28.95 28.95 0.10 -0.34% 28.95 51 29.10 26 40.21
2015-02-11 1710 1785891 824 50963298 28.95 28.95 28.20 28.50 0.45 -1.55% 28.50 18 28.55 18 39.58
2015-02-12 1710 3691656 1868 103177922 28.50 28.60 27.60 28.10 0.40 -1.4% 28.10 81 28.15 2 39.03
2015-02-13 1710 2140992 978 59805515 28.45 28.45 27.70 28.10 0.00 0% 28.05 100 28.10 65 39.03
2015-02-24 1710 1960916 1139 55902750 28.30 28.75 28.30 28.55 0.45 1.6% 28.55 17 28.60 293 39.65
2015-02-25 1710 2353677 990 66978922 28.55 28.60 28.25 28.55 0.00 0% 28.50 17 28.55 374 39.65
2015-02-26 1710 1300117 840 37195955 28.55 28.75 28.45 28.45 0.10 -0.35% 28.45 10 28.55 44 39.51
2015-03-02 1710 3103951 1250 86504382 28.65 28.65 27.65 27.80 0.65 -2.28% 27.80 26 27.85 1 38.61
2015-03-03 1710 2077766 890 57221135 27.80 27.95 27.35 27.55 0.25 -0.9% 27.55 17 27.60 32 38.26
2015-03-04 1710 2121255 879 58299266 27.70 27.80 27.25 27.70 0.15 0.54% 27.70 15 27.75 11 38.47
2015-03-05 1710 2289617 1264 64853383 27.70 28.65 27.70 28.55 0.85 3.07% 28.55 22 28.60 17 39.65
2015-03-06 1710 862220 482 24555333 28.35 28.60 28.35 28.35 0.20 -0.7% 28.35 47 28.50 2 39.38
2015-03-09 1710 938898 576 26914254 28.55 28.85 28.35 28.45 0.10 0.35% 28.45 113 28.50 2 39.51
2015-03-10 1710 602991 458 17243990 28.45 28.70 28.45 28.65 0.20 0.7% 28.60 28 28.65 43 39.79
2015-03-11 1710 753726 566 21481290 28.65 28.70 28.30 28.50 0.15 -0.52% 28.50 26 28.55 1 39.58
2015-03-12 1710 2137337 1440 61712677 28.70 29.10 28.55 29.05 0.55 1.93% 28.95 1 29.05 1 40.35
2015-03-13 1710 665793 484 19268642 29.05 29.05 28.85 28.95 0.10 -0.34% 28.80 26 28.95 45 40.21
2015-03-16 1710 597515 331 17270075 29.00 29.10 28.70 28.85 0.10 -0.35% 28.85 4 28.95 6 40.07
2015-03-17 1710 953402 618 27417406 28.75 29.00 28.35 28.35 0.50 -1.73% 28.35 7 28.45 45 39.38
2015-03-18 1710 1150850 655 32516300 28.35 28.55 28.10 28.10 0.25 -0.88% 28.10 58 28.20 320 39.03
2015-03-19 1710 649103 427 18340649 28.20 28.45 28.15 28.40 0.30 1.07% 28.30 32 28.40 1 39.44
2015-03-20 1710 859547 541 24108466 28.40 28.40 27.85 28.10 0.30 -1.06% 28.10 29 28.15 6 39.03
2015-03-23 1710 610821 412 17144218 28.10 28.30 27.90 28.00 0.10 -0.36% 28.00 147 28.05 1 38.89
2015-03-24 1710 1286769 672 36061296 27.95 28.25 27.85 28.00 0.00 0% 28.00 52 28.10 4 38.89
2015-03-25 1710 4950076 2278 142778661 28.00 29.90 27.95 28.05 0.05 0.18% 28.05 80 28.15 27 38.96
2015-03-26 1710 3689131 1250 103502699 28.10 28.90 27.80 28.00 0.05 -0.18% 27.95 35 28.00 354 38.89
2015-03-27 1710 1142508 652 32295294 28.00 28.70 28.00 28.20 0.20 0.71% 28.20 32 28.30 3 39.17
2015-03-30 1710 1538554 766 43113812 28.30 28.40 27.75 27.75 0.45 -1.6% 27.75 106 27.85 6 38.54
2015-03-31 1710 1555717 861 43156432 27.90 28.20 27.55 27.60 0.15 -0.54% 27.60 30 27.70 2 38.33
2015-04-01 1710 1164162 691 32094327 27.55 27.85 27.40 27.85 0.25 0.91% 27.80 55 27.85 7 214.23
2015-04-02 1710 1743302 793 48339199 28.00 28.10 27.45 27.50 0.35 -1.26% 27.45 71 27.50 5 211.54
2015-04-07 1710 2131271 1115 59482259 28.70 28.70 27.50 27.55 0.05 0.18% 27.55 25 27.60 1 211.92
2015-04-08 1710 1488413 789 41740889 28.40 28.40 27.85 27.90 0.35 1.27% 27.90 23 27.95 11 214.62
2015-04-09 1710 2062617 1060 56669592 28.20 28.20 27.10 27.15 0.75 -2.69% 27.15 8 27.20 2 208.85
2015-04-10 1710 1975444 897 53527437 27.30 27.50 27.00 27.00 0.15 -0.55% 27.00 39 27.05 1464 207.69
2015-04-13 1710 829872 558 22656756 27.00 27.40 27.00 27.40 0.40 1.48% 27.35 5 27.40 23 210.77
2015-04-14 1710 532396 386 14473345 27.40 27.40 27.00 27.20 0.20 -0.73% 27.20 3 27.25 6 209.23
2015-04-15 1710 1201429 702 32427534 27.15 27.35 26.80 26.80 0.40 -1.47% 26.80 42 26.85 9 206.15
2015-04-16 1710 1049965 711 28117757 27.00 27.05 26.60 26.80 0.00 0% 26.70 11 26.80 46 206.15
2015-04-17 1710 1828905 1089 47967657 26.80 26.80 26.00 26.05 0.75 -2.8% 26.05 75 26.15 2 200.38
2015-04-20 1710 1169000 711 29873500 25.30 26.00 25.30 26.00 0.05 -0.19% 25.70 6 26.00 485 200.00
2015-04-21 1710 3674108 1279 93451311 25.85 25.95 25.35 25.40 0.60 -2.31% 25.40 48 25.55 7 195.38
2015-04-22 1710 6458427 2247 174254580 27.15 27.15 26.50 27.15 1.75 6.89% 27.15 1026 0.00 0 208.85
2015-04-23 1710 3920269 2020 107410390 27.50 27.80 27.00 27.00 0.15 -0.55% 27.00 87 27.10 1 207.69
2015-04-24 1710 1234426 793 33439559 27.30 27.40 26.85 26.90 0.10 -0.37% 26.90 61 27.00 285 206.92
2015-04-27 1710 1723029 962 46744828 27.40 27.40 26.90 27.30 0.40 1.49% 27.25 1 27.30 40 210.00
2015-04-28 1710 1130248 761 30679010 27.20 27.45 26.85 27.45 0.15 0.55% 27.30 96 27.45 12 211.15
2015-04-29 1710 2517260 1303 69472906 27.40 27.80 27.35 27.70 0.25 0.91% 27.70 194 27.75 18 213.08
2015-04-30 1710 1343149 1000 36965983 27.80 27.80 27.40 27.45 0.25 -0.9% 27.45 5 27.50 8 211.15
2015-05-04 1710 900280 606 24453210 27.45 27.55 27.00 27.05 0.40 -1.46% 27.05 6 27.10 21 208.08
2015-05-05 1710 906357 670 24714103 27.00 27.50 26.95 27.50 0.45 1.66% 27.45 25 27.50 35 211.54
2015-05-06 1710 1433589 963 39348455 27.35 27.65 27.10 27.50 0.00 0% 27.50 73 27.60 23 211.54
2015-05-07 1710 1109479 841 30306053 27.60 27.60 27.10 27.10 0.40 -1.45% 27.10 35 27.15 13 208.46
2015-05-08 1710 1149943 859 30944012 27.20 27.25 26.65 27.05 0.05 -0.18% 27.05 62 27.10 22 208.08
2015-05-11 1710 780253 493 21027812 27.05 27.15 26.75 26.80 0.25 -0.92% 26.80 48 26.95 3 206.15
2015-05-12 1710 857207 462 22864040 26.75 27.00 26.55 26.55 0.25 -0.93% 26.55 23 26.70 37 204.23
2015-05-13 1710 715165 534 18857456 26.55 26.70 26.25 26.25 0.30 -1.13% 26.25 54 26.30 2 201.92
2015-05-14 1710 2006747 936 51388616 26.20 26.25 25.40 25.55 0.70 -2.67% 25.55 83 25.60 255 196.54
2015-05-15 1710 1259911 583 32199148 25.55 25.80 25.25 25.80 0.25 0.98% 25.65 3 25.80 51 198.46
2015-05-18 1710 1795272 548 45849134 25.80 25.85 25.30 25.85 0.05 0.19% 25.85 44 25.90 26 198.85
2015-05-19 1710 2047897 681 53063207 25.80 26.10 25.70 25.70 0.15 -0.58% 25.70 90 25.80 1 197.69
2015-05-20 1710 2336444 1206 58460750 25.75 25.75 24.80 25.00 0.70 -2.72% 24.95 6 25.00 21 192.31
2015-05-21 1710 2720097 1184 70351343 25.00 26.40 24.90 25.80 0.80 3.2% 25.80 269 25.85 2 198.46
2015-05-22 1710 1666470 643 43556970 26.00 26.60 25.80 26.10 0.30 1.16% 26.10 101 26.15 5 200.77
2015-05-25 1710 1206547 736 31659883 26.10 26.50 25.80 26.45 0.35 1.34% 26.45 91 26.50 33 203.46
2015-05-26 1710 1049683 449 27810939 26.40 26.55 26.40 26.50 0.05 0.19% 26.50 510 26.55 39 203.85
2015-05-27 1710 1679265 586 44105501 25.80 26.60 25.80 26.45 0.05 -0.19% 26.45 279 26.50 31 203.46
2015-05-28 1710 1807417 546 47597077 26.45 26.55 26.20 26.20 0.25 -0.95% 26.20 7 26.25 9 201.54
2015-05-29 1710 2048160 586 53326092 26.20 26.20 25.90 26.00 0.20 -0.76% 26.00 33 26.05 1 200.00
2015-06-01 1710 615626 427 16096390 26.15 26.30 26.00 26.10 0.10 0.38% 26.10 758 26.15 5 200.77
2015-06-02 1710 692544 508 18179643 26.10 26.40 26.10 26.20 0.10 0.38% 26.20 50 26.35 8 201.54
2015-06-03 1710 883823 612 22795971 26.20 26.20 25.65 25.65 0.55 -2.1% 25.65 77 25.75 24 197.31
2015-06-04 1710 932741 617 23609986 25.60 25.80 25.00 25.10 0.55 -2.14% 25.10 66 25.15 12 193.08
2015-06-05 1710 1547208 823 38809366 25.00 25.75 24.70 25.20 0.10 0.4% 25.20 8 25.40 10 193.85
2015-06-08 1710 924750 569 23130724 25.00 25.20 24.85 25.00 0.20 -0.79% 25.00 41 25.05 4 192.31
2015-06-09 1710 1336760 675 34000812 24.85 25.85 24.85 25.50 0.50 2% 25.50 388 25.55 4 196.15
2015-06-10 1710 1003396 630 25338452 25.50 25.70 25.00 25.00 0.50 -1.96% 25.00 238 25.05 1 192.31
2015-06-11 1710 1436337 800 36031248 25.20 25.40 25.00 25.05 0.05 0.2% 25.05 53 25.10 1 192.69
2015-06-12 1710 1163719 582 29330357 25.20 25.45 25.00 25.00 0.05 -0.2% 25.00 23 25.10 5 192.31
2015-06-15 1710 870180 524 21740467 25.00 25.05 24.85 25.00 0.00 0% 25.00 47 25.05 6 192.31
2015-06-16 1710 663400 363 16440650 24.85 25.00 24.70 24.70 0.30 -1.2% 24.70 29 24.80 17 190.00
2015-06-17 1710 1558074 957 37881992 24.70 24.70 24.10 24.30 0.40 -1.62% 24.30 228 24.40 1 186.92
2015-06-18 1710 741453 432 18244233 24.90 24.90 24.20 24.90 0.60 2.47% 24.60 10 24.95 16 191.54
2015-06-22 1710 797097 509 19697224 24.90 25.10 24.45 24.45 0.45 -1.81% 24.45 128 24.55 5 188.08
2015-06-23 1710 930874 595 22877215 24.70 24.85 24.30 24.55 0.10 0.41% 24.50 55 24.55 9 188.85
2015-06-24 1710 909444 656 22118241 24.60 24.70 24.20 24.30 0.25 -1.02% 24.25 142 24.30 4 186.92
2015-06-25 1710 803566 549 19667508 24.30 24.60 24.30 24.50 0.20 0.82% 24.50 94 24.55 23 188.46
2015-06-26 1710 665663 487 16305373 24.50 24.60 24.40 24.50 0.00 0% 24.45 32 24.50 165 188.46
2015-06-29 1710 1104722 603 26499888 24.20 24.35 23.65 23.80 0.70 -2.86% 23.75 5 23.80 90 183.08
2015-06-30 1710 892225 524 21239383 23.80 23.95 23.65 23.95 0.15 0.63% 23.85 10 23.95 46 184.23
2015-07-01 1710 2016946 866 49010889 24.15 24.45 24.00 24.35 0.40 1.67% 24.35 46 24.40 35 187.31
2015-07-02 1710 1824263 835 42386673 23.30 23.40 23.05 23.30 0.00 -4.31% 23.20 4 23.30 27 179.23
2015-07-03 1710 1405037 885 32416217 23.35 23.50 22.95 23.50 0.20 0.86% 23.20 2 23.50 33 180.77
2015-07-06 1710 1402767 823 32151593 23.00 23.10 22.65 22.70 0.80 -3.4% 22.70 13 22.75 10 174.62
2015-07-07 1710 1244968 648 28091875 22.55 22.85 22.25 22.40 0.30 -1.32% 22.40 11 22.45 6 172.31
2015-07-08 1710 1356898 744 29802364 22.55 22.55 21.80 22.00 0.40 -1.79% 21.95 11 22.00 55 169.23
2015-07-09 1710 1381609 929 29815499 21.60 21.80 21.50 21.60 0.40 -1.82% 21.60 12 21.70 5 166.15
2015-07-13 1710 1177764 624 25562898 21.85 21.95 21.55 21.70 0.10 0.46% 21.70 46 21.75 13 166.92
2015-07-14 1710 1748660 723 37508049 21.75 21.90 21.15 21.15 0.55 -2.53% 21.15 137 21.40 3 162.69
2015-07-15 1710 2734669 1064 56392461 21.30 21.30 20.40 20.50 0.65 -3.07% 20.45 72 20.50 63 157.69
2015-07-16 1710 1774943 912 35837328 20.40 20.45 19.85 20.45 0.05 -0.24% 20.45 34 20.50 3 157.31
2015-07-17 1710 1660403 930 35042000 20.55 21.45 20.45 21.20 0.75 3.67% 21.15 5 21.20 10 163.08
2015-07-20 1710 944726 602 20138908 21.40 21.45 21.00 21.35 0.15 0.71% 21.30 74 21.35 17 164.23
2015-07-21 1710 1399000 809 29135698 21.35 21.35 20.50 20.55 0.80 -3.75% 20.55 79 20.60 14 158.08
2015-07-22 1710 1218106 697 24716474 20.55 20.55 20.10 20.50 0.05 -0.24% 20.45 1 20.50 24 157.69
2015-07-23 1710 843558 453 16971972 20.50 20.50 19.90 20.20 0.30 -1.46% 20.20 24 20.25 9 155.38
2015-07-24 1710 629125 341 12627259 20.15 20.20 19.95 20.10 0.10 -0.5% 20.10 58 20.20 5 154.62
2015-07-27 1710 950648 463 19113490 20.05 20.45 20.00 20.05 0.05 -0.25% 20.00 76 20.05 21 154.23
2015-07-28 1710 1120543 687 22514707 20.00 20.40 19.90 20.20 0.15 0.75% 20.20 11 20.30 2 155.38
2015-07-29 1710 849108 551 17251072 20.30 20.60 20.10 20.60 0.40 1.98% 20.35 1 20.60 27 158.46
2015-07-30 1710 1090477 591 22916735 20.50 21.15 20.45 21.15 0.55 2.67% 21.10 19 21.15 10 162.69
2015-07-31 1710 593508 394 12364688 21.05 21.10 20.65 20.70 0.45 -2.13% 20.70 27 20.75 1 159.23
2015-08-03 1710 1366247 725 27547371 20.60 20.60 20.05 20.10 0.60 -2.9% 20.10 54 20.15 9 154.62
2015-08-04 1710 762796 462 15347525 20.00 20.40 20.00 20.05 0.05 -0.25% 20.05 41 20.20 6 154.23
2015-08-05 1710 868191 490 17891978 20.05 20.90 20.05 20.80 0.75 3.74% 20.75 63 20.80 4 160.00
2015-08-06 1710 869653 439 17866663 20.80 20.90 20.45 20.60 0.20 -0.96% 20.60 22 20.65 10 158.46
2015-08-07 1710 370706 239 7583955 20.50 20.55 20.35 20.50 0.10 -0.49% 20.50 2 20.55 10 157.69
2015-08-10 1710 337082 241 6944336 20.50 20.75 20.40 20.60 0.10 0.49% 20.60 48 20.70 12 158.46
2015-08-11 1710 968000 679 20032150 20.75 20.90 20.50 20.50 0.10 -0.49% 20.50 158 20.55 1 157.69
2015-08-12 1710 397696 259 8154095 20.30 20.70 20.25 20.50 0.00 0% 20.50 62 20.60 2 157.69
2015-08-13 1710 577540 414 11870218 20.70 20.70 20.45 20.60 0.10 0.49% 20.60 143 20.65 15 158.46
2015-08-14 1710 665637 433 13816017 20.50 21.00 20.50 21.00 0.40 1.94% 21.00 56 21.05 10 161.54
2015-08-17 1710 1156809 621 24617698 21.05 21.65 20.95 21.30 0.30 1.43% 21.30 13 21.35 3 40.96
2015-08-18 1710 3595704 2014 80447673 21.35 23.00 21.35 22.70 1.40 6.57% 22.65 47 22.70 19 43.65
2015-08-19 1710 3318178 1875 75952253 22.75 23.10 22.60 22.60 0.10 -0.44% 22.60 56 22.70 6 43.46
2015-08-20 1710 2719476 1536 62486059 22.60 23.50 22.10 23.50 0.90 3.98% 23.45 5 23.55 31 45.19
2015-08-21 1710 1750902 1053 40017923 22.80 23.30 22.60 22.60 0.90 -3.83% 22.60 82 22.65 4 43.46
2015-08-24 1710 2319356 1192 48626129 22.45 22.45 20.35 20.50 2.10 -9.29% 20.50 9 20.55 2 39.42
2015-08-25 1710 1380366 832 28426600 20.10 20.90 20.00 20.70 0.20 0.98% 20.70 98 20.80 6 39.81
2015-08-26 1710 2632247 1369 57952866 20.70 22.75 20.35 22.75 2.05 9.9% 22.75 501 0.00 0 43.75
2015-08-27 1710 7226627 3164 177145025 23.50 25.00 23.45 25.00 2.25 9.89% 25.00 1366 0.00 0 48.08
2015-08-28 1710 11672368 5107 302934125 25.70 26.70 25.45 26.20 1.20 4.8% 26.15 3 26.20 66 50.38
2015-08-31 1710 4761037 2540 121510587 26.20 26.30 25.10 25.20 1.00 -3.82% 25.15 107 25.20 133 48.46
2015-09-01 1710 3149189 1659 80518475 25.80 26.20 25.00 25.00 0.20 -0.79% 25.00 189 25.10 2 48.08
2015-09-02 1710 4495493 2417 108783924 24.80 24.80 24.00 24.15 0.85 -3.4% 24.10 64 24.15 37 46.44
2015-09-03 1710 6145052 3265 152731812 24.40 25.65 24.05 25.30 1.15 4.76% 25.25 2 25.30 7 48.65
2015-09-04 1710 4542037 2427 112578148 25.15 25.15 24.45 24.45 0.85 -3.36% 24.45 103 24.50 1 47.02
2015-09-07 1710 3000631 1588 73803059 24.40 25.00 24.10 24.65 0.20 0.82% 24.65 31 24.80 5 47.40
2015-09-08 1710 2842955 1174 71045030 24.65 25.25 24.65 24.80 0.15 0.61% 24.80 122 24.90 9 47.69
2015-09-09 1710 2832499 1355 70762421 25.00 25.10 24.85 24.95 0.15 0.6% 24.90 16 24.95 4 47.98
2015-09-10 1710 1835161 799 45858103 25.00 25.30 24.75 24.90 0.05 -0.2% 24.90 151 24.95 4 47.88
2015-09-11 1710 787204 504 19660206 25.00 25.20 24.85 24.90 0.00 0% 24.90 2 24.95 5 47.88
2015-09-14 1710 1181564 547 29399365 25.20 25.25 24.55 24.60 0.30 -1.2% 24.55 34 24.60 6 47.31
2015-09-15 1710 780285 408 19245932 24.90 24.90 24.55 24.60 0.00 0% 24.55 74 24.60 1 47.31
2015-09-16 1710 728787 441 17816059 24.80 24.85 24.30 24.40 0.20 -0.81% 24.40 73 24.45 1 46.92
2015-09-17 1710 1443347 621 35710200 24.60 25.05 24.50 24.50 0.10 0.41% 24.50 33 24.60 3 47.12
2015-09-18 1710 1341552 570 33116030 24.75 25.00 24.45 24.80 0.30 1.22% 24.70 3 24.85 43 47.69
2015-09-21 1710 777503 492 19016820 24.65 24.65 24.40 24.55 0.25 -1.01% 24.55 18 24.60 33 47.21
2015-09-22 1710 519254 346 12764344 24.60 24.70 24.45 24.65 0.10 0.41% 24.60 10 24.65 40 47.40
2015-09-23 1710 749922 416 18255756 24.60 24.60 24.20 24.25 0.40 -1.62% 24.25 32 24.30 10 46.63
2015-09-24 1710 1568105 824 37016565 24.25 24.35 23.10 23.30 0.95 -3.92% 23.30 52 23.35 20 44.81
2015-09-25 1710 1944759 960 44803082 23.35 23.40 22.75 23.30 0.00 0% 23.30 91 23.35 29 44.81
2015-09-30 1710 1654703 958 37814024 23.00 23.30 22.60 23.10 0.20 -0.86% 23.10 43 23.15 9 44.42
2015-10-01 1710 2122507 942 49012634 23.30 23.45 22.80 23.45 0.35 1.52% 23.40 107 23.45 8 45.10
2015-10-02 1710 1189104 541 27803186 23.20 23.60 23.20 23.45 0.00 0% 23.45 5 23.50 1 45.10
2015-10-05 1710 868509 579 20550160 23.45 23.80 23.45 23.55 0.10 0.43% 23.55 12 23.60 5 45.29
2015-10-06 1710 766658 417 18129411 23.70 23.80 23.50 23.60 0.05 0.21% 23.60 15 23.65 6 45.38
2015-10-07 1710 1221900 608 29440900 23.75 24.40 23.70 24.00 0.40 1.69% 24.00 25 24.10 10 46.15
2015-10-08 1710 737000 474 17609297 24.15 24.20 23.70 24.00 0.00 0% 23.80 11 24.00 54 46.15
2015-10-12 1710 2609071 1250 64385748 24.20 24.95 24.20 24.70 0.70 2.92% 24.70 13 24.75 7 47.50
2015-10-13 1710 1869059 1185 46430605 24.70 25.20 24.40 24.75 0.05 0.2% 24.75 16 24.90 6 47.60
2015-10-14 1710 975291 506 24108683 24.75 24.85 24.50 24.85 0.10 0.4% 24.80 1 24.85 34 47.79
2015-10-15 1710 932143 668 23198846 25.00 25.00 24.75 24.90 0.05 0.2% 24.90 33 24.95 16 47.88
2015-10-16 1710 1326543 453 32364282 25.00 25.00 24.10 24.10 0.80 -3.21% 24.10 103 24.80 45 46.35
2015-10-19 1710 1027112 560 25192930 24.30 24.85 24.30 24.45 0.35 1.45% 24.45 18 24.50 43 47.02
2015-10-20 1710 645694 438 16009842 24.65 24.90 24.65 24.90 0.45 1.84% 24.85 3 24.90 69 47.88
2015-10-21 1710 391304 263 9664256 25.00 25.00 24.55 24.70 0.20 -0.8% 24.65 8 24.70 32 47.50
2015-10-22 1710 549463 369 13600608 24.70 24.90 24.50 24.75 0.05 0.2% 24.75 3 24.80 13 47.60
2015-10-23 1710 792124 569 19706372 25.00 25.00 24.70 24.90 0.15 0.61% 24.85 59 24.90 54 47.88
2015-10-26 1710 1025719 644 25743603 25.00 25.20 24.90 25.15 0.25 1% 25.10 2 25.15 78 48.37
2015-10-27 1710 583442 330 14557808 25.20 25.20 24.80 24.90 0.25 -0.99% 24.90 5 24.95 65 47.88
2015-10-28 1710 379103 280 9402491 24.90 24.90 24.75 24.75 0.15 -0.6% 24.75 17 24.80 22 47.60
2015-10-29 1710 921815 483 22589106 24.80 24.85 24.25 24.35 0.40 -1.62% 24.35 10 24.40 5 46.83
2015-10-30 1710 749558 367 18113212 24.35 24.40 23.90 24.35 0.00 0% 24.35 6 24.40 35 46.83
2015-11-02 1710 463903 254 11243473 24.00 24.50 23.95 24.50 0.15 0.62% 24.40 26 24.50 35 47.12
2015-11-03 1710 492079 344 12041022 24.50 24.60 24.35 24.50 0.00 0% 24.50 17 24.55 26 47.12
2015-11-04 1710 813786 431 20130353 24.60 24.85 24.50 24.65 0.15 0.61% 24.65 12 24.70 47 47.40
2015-11-05 1710 594900 268 14723486 24.70 24.95 24.60 24.60 0.05 -0.2% 24.60 110 24.75 25 47.31
2015-11-06 1710 448960 305 10959629 24.65 24.70 24.25 24.30 0.30 -1.22% 24.30 22 24.35 6 46.73
2015-11-09 1710 853259 429 20481863 24.05 24.30 23.75 23.95 0.35 -1.44% 23.95 16 24.00 10 46.06
2015-11-10 1710 616283 448 14556320 23.90 23.90 23.40 23.85 0.10 -0.42% 23.85 3 23.90 23 45.87
2015-11-11 1710 495640 381 11694873 23.85 23.85 23.50 23.50 0.35 -1.47% 23.50 68 23.65 6 45.19
2015-11-12 1710 335059 218 7874340 23.50 23.70 23.30 23.70 0.20 0.85% 23.60 1 23.70 4 45.58
2015-11-13 1710 1042874 624 23974167 23.40 23.55 22.65 22.65 1.05 -4.43% 22.65 47 22.80 1 283.13
2015-11-16 1710 1401476 741 30869891 22.15 22.20 21.70 22.05 0.60 -2.65% 22.05 18 22.15 2 275.63
2015-11-17 1710 703282 475 15682807 22.10 22.45 22.10 22.25 0.20 0.91% 22.25 11 22.30 5 278.13
2015-11-18 1710 361129 287 8014247 22.30 22.40 22.05 22.25 0.00 0% 22.10 104 22.25 2 278.13
2015-11-19 1710 477773 327 10688841 22.20 22.50 22.15 22.50 0.25 1.12% 22.45 10 22.50 3 281.25
2015-11-20 1710 576259 365 12954826 22.50 22.55 22.40 22.55 0.05 0.22% 22.45 19 22.55 9 281.88
2015-11-23 1710 611900 401 13774811 22.50 22.80 22.25 22.50 0.05 -0.22% 22.35 2 22.50 11 281.25
2015-11-24 1710 1386872 763 29693820 20.85 21.90 20.80 21.00 0.55 -6.67% 21.55 1 21.80 47 272.50
2015-11-25 1710 2219871 1123 46037761 21.05 21.30 20.25 21.25 0.25 1.19% 21.20 9 21.25 3 265.63
2015-11-26 1710 2069772 839 44464151 21.50 21.80 21.15 21.55 0.30 1.41% 21.40 2 21.55 353 269.38
2015-11-27 1710 586593 377 12518558 21.50 21.50 21.25 21.25 0.30 -1.39% 21.25 24 21.35 4 265.63
2015-11-30 1710 1736205 781 35613631 21.00 21.00 20.25 20.45 0.80 -3.76% 20.45 2 20.50 742 255.63
2015-12-01 1710 1881813 769 38302916 20.50 20.50 20.05 20.50 0.05 0.24% 20.45 9 20.50 683 256.25
2015-12-02 1710 1077602 470 21938063 20.30 20.40 20.30 20.35 0.15 -0.73% 20.30 171 20.35 6 254.38
2015-12-03 1710 1540228 876 32310442 20.05 21.45 20.05 21.25 0.90 4.42% 21.25 9 21.30 54 265.63
2015-12-04 1710 560946 330 11794866 21.20 21.25 20.80 21.00 0.25 -1.18% 21.00 2 21.10 15 262.50
2015-12-07 1710 1310032 687 27192911 21.05 21.40 20.55 20.80 0.20 -0.95% 20.70 2 20.80 28 260.00
2015-12-08 1710 548065 344 11260592 20.50 20.70 20.40 20.70 0.10 -0.48% 20.60 2 20.70 7 258.75
2015-12-09 1710 693200 371 14136447 20.50 20.60 20.30 20.30 0.40 -1.93% 20.30 205 20.50 26 253.75
2015-12-10 1710 688168 419 13849666 20.15 20.30 20.00 20.20 0.10 -0.49% 20.15 119 20.20 5 252.50
2015-12-11 1710 693823 430 13945271 20.20 20.30 20.00 20.00 0.20 -0.99% 20.00 253 20.10 10 250.00
2015-12-14 1710 777884 450 15385434 19.80 20.00 19.60 20.00 0.00 0% 20.00 34 20.10 30 250.00
2015-12-15 1710 367601 268 7374770 20.05 20.30 19.85 20.00 0.00 0% 20.00 27 20.05 1 250.00
2015-12-16 1710 3993351 1998 84466137 20.05 21.50 20.05 21.25 1.25 6.25% 21.25 34 21.30 3 265.63
2015-12-17 1710 1155534 666 24423645 21.25 21.35 21.00 21.25 0.00 0% 21.20 13 21.25 3 265.63
2015-12-18 1710 1386872 763 29693820 20.85 21.90 20.80 21.80 0.55 2.59% 21.55 1 21.80 47 272.50
2015-12-21 1710 1906576 996 40886008 21.50 21.75 21.25 21.75 0.05 -0.23% 21.65 1 21.80 21 271.88
2015-12-22 1710 1370397 715 29358595 21.50 21.75 21.20 21.25 0.50 -2.3% 21.25 45 21.30 2 265.63
2015-12-23 1710 884668 486 18832228 21.25 21.45 21.15 21.15 0.10 -0.47% 21.15 52 21.20 3 264.38
2015-12-24 1710 754127 448 15870890 21.30 21.35 20.80 20.85 0.30 -1.42% 20.85 9 20.95 7 260.63
2015-12-25 1710 802247 377 16854569 20.85 21.15 20.85 21.05 0.20 0.96% 21.00 41 21.05 42 263.13
2015-12-28 1710 1073833 588 22179607 21.05 21.05 20.40 20.60 0.45 -2.14% 20.55 5 20.60 6 257.50
2015-12-29 1710 1259895 725 25658924 20.50 20.80 20.20 20.80 0.20 0.97% 20.50 22 20.80 1 260.00
2015-12-30 1710 628156 394 12993861 20.75 20.80 20.55 20.75 0.05 -0.24% 20.65 25 20.75 23 259.38
2015-12-31 1710 1009216 568 20762810 20.70 20.95 20.30 20.95 0.20 0.96% 20.90 12 20.95 4 261.88