元大金(2885)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　　　　15.30
0
0%		14.80
-0.5
-3.27%		14.90
0.1
0.68%		15.25
0.35
2.35%		15.30
0.05
0.33%		 　15.25
-0.05
-0.33%		15.40
0.15
0.98%		15.40
0
0%		15.35
-0.05
-0.32%		15.10
-0.25
-1.63%		 　15.15
0.05
0.33%		15.30
0.15
0.99%		15.35
0.05
0.33%		15.45
0.1
0.65%		15.60
0.15
0.97%		 　15.55
-0.05
-0.32%		15.55
0
0%		15.55
0
0%		15.30
-0.25
-1.61%		15.20
-0.1
-0.65%		 15.3
2 月　15.15
-0.05
-0.33%		15.20
0.05
0.33%		15.60
0.4
2.63%		15.55
-0.05
-0.32%		15.50
-0.05
-0.32%		 　15.55
0.05
0.32%		15.45
-0.1
-0.64%		15.50
0.05
0.32%		15.50
0
0%		15.60
0.1
0.65%		 　　　　　　　　　15.75
0.15
0.96%		15.80
0.05
0.32%		15.90
0.1
0.63%		 15.66
3 月　15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.95
0.05
0.31%		15.70
-0.25
-1.57%		15.95
0.25
1.59%		 　15.80
-0.15
-0.94%		15.65
-0.15
-0.95%		15.50
-0.15
-0.96%		15.65
0.15
0.97%		15.55
-0.1
-0.64%		 　15.50
-0.05
-0.32%		15.50
0
0%		15.75
0.25
1.61%		15.75
0
0%		15.85
0.1
0.63%		 　15.60
-0.25
-1.58%		15.55
-0.05
-0.32%		15.55
0
0%		15.65
0.1
0.64%		15.55
-0.1
-0.64%		 　15.60
0.05
0.32%		15.75
0.15
0.96%		15.68
4 月15.55
-0.2
-1.27%		15.55
0
0%		 　　　15.70
0.15
0.96%		15.55
-0.15
-0.96%		15.60
0.05
0.32%		15.70
0.1
0.64%		 　15.80
0.1
0.64%		15.75
-0.05
-0.32%		15.80
0.05
0.32%		15.85
0.05
0.32%		15.90
0.05
0.32%		 　15.80
-0.1
-0.63%		15.75
-0.05
-0.32%		16.15
0.4
2.54%		17.20
1.05
6.5%		17.60
0.4
2.33%		 　18.05
0.45
2.56%		17.90
-0.15
-0.83%		17.70
-0.2
-1.12%		17.85
0.15
0.85%		 16.4
5 月　　　17.85
0
0%		17.90
0.05
0.28%		17.80
-0.1
-0.56%		17.05
-0.75
-4.21%		17.45
0.4
2.35%		 　17.45
0
0%		17.25
-0.2
-1.15%		17.30
0.05
0.29%		17.05
-0.25
-1.45%		17.35
0.3
1.76%		 　17.35
0
0%		17.60
0.25
1.44%		17.70
0.1
0.57%		17.30
-0.4
-2.26%		17.35
0.05
0.29%		 　17.30
-0.05
-0.29%		17.70
0.4
2.31%		18.15
0.45
2.54%		17.85
-0.3
-1.65%		18.00
0.15
0.84%		 17.53
6 月17.70
-0.3
-1.67%		17.60
-0.1
-0.56%		17.65
0.05
0.28%		17.00
-0.65
-3.68%		17.15
0.15
0.88%		 　17.05
-0.1
-0.58%		16.60
-0.45
-2.64%		17.00
0.4
2.41%		16.95
-0.05
-0.29%		16.95
0
0%		 　16.75
-0.2
-1.18%		16.85
0.1
0.6%		16.80
-0.05
-0.3%		16.85
0.05
0.3%		 　　16.90
0.05
0.3%		17.00
0.1
0.59%		16.80
-0.2
-1.18%		17.10
0.3
1.79%		17.15
0.05
0.29%		 　16.45
-0.7
-4.08%		16.70
0.25
1.52%		 16.96
7 月16.80
0.1
0.6%		17.10
0.3
1.79%		16.85
-0.25
-1.46%		 　16.45
-0.4
-2.37%		16.80
0.35
2.13%		15.85
-0.95
-5.65%		15.25
-0.6
-3.79%		 　　15.60
0.35
2.3%		15.95
0.35
2.24%		15.90
-0.05
-0.31%		15.45
-0.45
-2.83%		15.50
0.05
0.32%		 　15.50
0
0%		15.40
-0.1
-0.65%		15.45
0.05
0.32%		15.35
-0.1
-0.65%		15.40
0.05
0.33%		 　14.75
-0.65
-4.22%		14.75
0
0%		14.90
0.15
1.02%		15.10
0.2
1.34%		15.00
-0.1
-0.66%		15.67
8 月 　14.80
-0.2
-1.33%		14.95
0.15
1.01%		14.90
-0.05
-0.33%		14.70
-0.2
-1.34%		14.55
-0.15
-1.02%		 　14.45
-0.1
-0.69%		14.40
-0.05
-0.35%		13.90
-0.5
-3.47%		13.55
-0.35
-2.52%		14.35
0.8
5.9%		 　13.80
-0.55
-3.83%		13.50
-0.3
-2.17%		13.00
-0.5
-3.7%		13.10
0.1
0.77%		12.70
-0.4
-3.05%		 　12.00
-0.7
-5.51%		12.45
0.45
3.75%		12.65
0.2
1.61%		12.75
0.1
0.79%		13.00
0.25
1.96%		 13.05
0.05
0.38%		13.62
9 月13.00
-0.05
-0.38%		13.05
0.05
0.38%		12.85
-0.2
-1.53%		12.80
-0.05
-0.39%		 　12.85
0.05
0.39%		12.85
0
0%		13.40
0.55
4.28%		13.35
-0.05
-0.37%		13.30
-0.05
-0.37%		 　13.30
0
0%		13.05
-0.25
-1.88%		13.05
0
0%		13.25
0.2
1.53%		13.20
-0.05
-0.38%		 　12.80
-0.4
-3.03%		12.80
0
0%		12.55
-0.25
-1.95%		12.50
-0.05
-0.4%		12.40
-0.1
-0.8%		 　　　12.20
-0.2
-1.61%		 12.88
10 月12.35
0.15
1.23%		12.20
-0.15
-1.21%		 　12.30
0.1
0.82%		12.40
0.1
0.81%		12.70
0.3
2.42%		12.45
-0.25
-1.97%		 　　12.55
0.1
0.8%		12.80
0.25
1.99%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		12.95
0.15
1.17%		 　13.20
0.25
1.93%		13.10
-0.1
-0.76%		13.00
-0.1
-0.76%		13.05
0.05
0.38%		13.10
0.05
0.38%		 　13.30
0.2
1.53%		13.25
-0.05
-0.38%		13.15
-0.1
-0.75%		12.80
-0.35
-2.66%		12.80
0
0%		 12.82
11 月　13.00
0.2
1.56%		13.25
0.25
1.92%		13.65
0.4
3.02%		13.60
-0.05
-0.37%		13.25
-0.35
-2.57%		 　13.10
-0.15
-1.13%		13.10
0
0%		12.90
-0.2
-1.53%		12.95
0.05
0.39%		12.90
-0.05
-0.39%		 　12.75
-0.15
-1.16%		12.90
0.15
1.18%		12.95
0.05
0.39%		13.00
0.05
0.39%		12.95
-0.05
-0.38%		 　12.90
-0.05
-0.39%		12.80
-0.1
-0.78%		12.70
-0.1
-0.78%		12.85
0.15
1.18%		12.80
-0.05
-0.39%		 　12.35
-0.45
-3.52%		 12.94
12 月12.65
0.3
2.43%		12.55
-0.1
-0.79%		12.65
0.1
0.8%		12.40
-0.25
-1.98%		 　12.45
0.05
0.4%		12.25
-0.2
-1.61%		12.05
-0.2
-1.63%		12.00
-0.05
-0.41%		12.00
0
0%		 　11.85
-0.15
-1.25%		11.95
0.1
0.84%		12.00
0.05
0.42%		12.20
0.2
1.67%		11.95
-0.25
-2.05%		 　11.95
0
0%		12.00
0.05
0.42%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		12.15
0.1
0.83%		 　12.20
0.05
0.41%		12.10
-0.1
-0.82%		12.05
-0.05
-0.41%		12.15
0.1
0.83%		12.15

說明:最高漲幅:6.5%最低跌幅:-5.65% 最高價:18.15最低價:11.85平均價:14.76,灰色底表示週末,漲138天(22.4)元,跌136天(-28.75)元,平盤29天
7%=1,6%=1,4%=2,3%=6,2%=30,1%=47,0%=80,-0%=3,-1%=10,-2%=12,-3%=24,-4%=39,-5%=48,

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 2885 9482620 2185 144865599 15.40 15.40 15.20 15.30 0.10 0% 15.25 460 15.30 648 9.68
2015-01-06 2885 38103385 10539 569070075 15.15 15.15 14.80 14.80 0.50 -3.27% 14.80 2385 14.85 154 9.37
2015-01-07 2885 22712571 5803 338508486 14.80 15.00 14.80 14.90 0.10 0.68% 14.90 369 14.95 429 9.43
2015-01-08 2885 28029886 5945 426377939 15.10 15.30 15.05 15.25 0.35 2.35% 15.25 96 15.30 1994 9.65
2015-01-09 2885 19204451 3525 294940224 15.40 15.45 15.30 15.30 0.05 0.33% 15.30 660 15.35 314 9.68
2015-01-12 2885 9373788 2199 143048919 15.25 15.35 15.20 15.25 0.05 -0.33% 15.25 164 15.30 785 9.65
2015-01-13 2885 13706495 2958 210580928 15.25 15.40 15.20 15.40 0.15 0.98% 15.35 1096 15.40 1 9.75
2015-01-14 2885 22196444 4488 342144354 15.45 15.50 15.30 15.40 0.00 0% 15.35 1392 15.40 369 9.75
2015-01-15 2885 9616230 2731 147634755 15.40 15.45 15.30 15.35 0.05 -0.32% 15.35 1544 15.40 430 9.72
2015-01-16 2885 19930634 5343 302817727 15.40 15.40 15.10 15.10 0.25 -1.63% 15.10 2695 15.15 50 9.56
2015-01-19 2885 10638466 3022 162032802 15.20 15.35 15.10 15.15 0.05 0.33% 15.15 29 15.20 125 9.59
2015-01-20 2885 12185482 3162 186228269 15.20 15.35 15.15 15.30 0.15 0.99% 15.30 500 15.35 1514 9.68
2015-01-21 2885 11810627 3996 181185778 15.35 15.40 15.25 15.35 0.05 0.33% 15.30 547 15.35 161 9.72
2015-01-22 2885 10829785 3385 167148852 15.40 15.50 15.35 15.45 0.10 0.65% 15.40 225 15.45 803 9.78
2015-01-23 2885 31303362 7270 486894829 15.60 15.60 15.45 15.60 0.15 0.97% 15.55 112 15.60 1136 9.87
2015-01-26 2885 17667669 4099 273798749 15.60 15.60 15.45 15.55 0.05 -0.32% 15.50 1 15.55 1880 9.84
2015-01-27 2885 17269551 2756 268099363 15.60 15.60 15.45 15.55 0.00 0% 15.55 1284 15.60 2101 9.84
2015-01-28 2885 8572173 1832 132986379 15.45 15.60 15.45 15.55 0.00 0% 15.55 437 15.60 2785 9.84
2015-01-29 2885 14157150 2806 217432808 15.45 15.50 15.30 15.30 0.25 -1.61% 15.30 1341 15.35 46 9.68
2015-01-30 2885 16296265 3876 248725205 15.35 15.40 15.20 15.20 0.10 -0.65% 15.20 1641 15.25 14 9.62
2015-02-02 2885 14311551 2941 217678013 15.20 15.30 15.15 15.15 0.05 -0.33% 15.15 660 15.20 409 9.59
2015-02-03 2885 5940226 2013 90684352 15.25 15.35 15.20 15.20 0.05 0.33% 15.20 873 15.25 240 9.62
2015-02-04 2885 38382450 7622 597232134 15.30 15.65 15.30 15.60 0.40 2.63% 15.60 389 15.65 1873 9.87
2015-02-05 2885 17393314 3555 270983911 15.50 15.70 15.45 15.55 0.05 -0.32% 15.55 73 15.60 2058 9.84
2015-02-06 2885 11518255 3119 178341708 15.55 15.60 15.45 15.50 0.05 -0.32% 15.45 234 15.50 1412 9.81
2015-02-09 2885 19224240 3203 298991110 15.45 15.60 15.45 15.55 0.05 0.32% 15.55 235 15.60 466 9.84
2015-02-10 2885 12807728 2531 198564563 15.60 15.60 15.45 15.45 0.10 -0.64% 15.45 601 15.50 1721 9.78
2015-02-11 2885 21893018 2497 339405414 15.50 15.60 15.45 15.50 0.05 0.32% 15.45 987 15.50 1515 9.81
2015-02-12 2885 11608458 2734 180327682 15.55 15.60 15.45 15.50 0.00 0% 15.50 19 15.55 900 9.81
2015-02-13 2885 9264708 2399 144120347 15.50 15.60 15.50 15.60 0.10 0.65% 15.55 39 15.60 2651 9.87
2015-02-24 2885 18235500 4959 286332896 15.70 15.75 15.65 15.75 0.15 0.96% 15.70 34 15.75 2301 9.97
2015-02-25 2885 20119689 4917 316723910 15.80 15.80 15.65 15.80 0.05 0.32% 15.75 389 15.80 2184 10.00
2015-02-26 2885 45598350 4578 721897124 15.80 15.90 15.65 15.90 0.10 0.63% 15.85 45 15.90 4489 10.06
2015-03-02 2885 20415552 4298 324599475 15.90 16.00 15.80 15.95 0.05 0.31% 15.90 93 15.95 1300 10.09
2015-03-03 2885 20368188 4006 322957292 16.00 16.00 15.75 15.90 0.05 -0.31% 15.85 37 15.90 1900 10.06
2015-03-04 2885 25565361 3511 407861458 15.90 16.10 15.85 15.95 0.05 0.31% 15.90 24 15.95 502 10.09
2015-03-05 2885 20590590 4341 324371346 15.95 15.95 15.65 15.70 0.25 -1.57% 15.70 2812 15.75 5 9.94
2015-03-06 2885 17822785 3326 282981229 15.85 15.95 15.70 15.95 0.25 1.59% 15.90 14 15.95 1093 10.09
2015-03-09 2885 10458360 2660 165434890 15.85 15.90 15.75 15.80 0.15 -0.94% 15.80 360 15.85 221 10.00
2015-03-10 2885 17493622 3899 274672658 15.80 15.85 15.60 15.65 0.15 -0.95% 15.65 489 15.70 706 9.91
2015-03-11 2885 22678459 4900 352571923 15.55 15.65 15.50 15.50 0.15 -0.96% 15.50 824 15.55 383 9.81
2015-03-12 2885 16484681 3025 257070403 15.55 15.70 15.45 15.65 0.15 0.97% 15.65 99 15.70 1538 9.91
2015-03-13 2885 11186008 3934 174602367 15.60 15.70 15.55 15.55 0.10 -0.64% 15.50 4274 15.55 13 9.84
2015-03-16 2885 20709616 3363 322581689 15.50 15.70 15.50 15.50 0.05 -0.32% 15.50 4558 15.60 515 9.81
2015-03-17 2885 14525682 3166 226447518 15.60 15.70 15.50 15.50 0.00 0% 15.50 1897 15.55 227 9.81
2015-03-18 2885 23287570 5113 364498016 15.50 15.75 15.50 15.75 0.25 1.61% 15.70 117 15.75 1177 9.97
2015-03-19 2885 20972468 4515 330157650 15.80 15.80 15.70 15.75 0.00 0% 15.75 44 15.80 1399 9.97
2015-03-20 2885 13159716 1698 207861110 15.70 15.85 15.70 15.85 0.10 0.63% 15.80 1500 15.85 2120 10.03
2015-03-23 2885 22481021 3999 352811672 15.80 15.85 15.60 15.60 0.25 -1.58% 15.60 766 15.65 261 9.87
2015-03-24 2885 17976655 3915 280012965 15.60 15.65 15.50 15.55 0.05 -0.32% 15.55 147 15.60 2014 9.84
2015-03-25 2885 17279243 2868 268887451 15.55 15.65 15.50 15.55 0.00 0% 15.50 2942 15.55 24 9.84
2015-03-26 2885 28829157 4097 448635054 15.45 15.65 15.45 15.65 0.10 0.64% 15.60 564 15.65 190 9.91
2015-03-27 2885 13797605 2875 214978911 15.65 15.65 15.55 15.55 0.10 -0.64% 15.55 1214 15.60 521 9.84
2015-03-30 2885 8013890 2924 125326476 15.65 15.70 15.55 15.60 0.05 0.32% 15.60 434 15.65 139 9.87
2015-03-31 2885 20652753 2977 324120515 15.75 15.75 15.60 15.75 0.15 0.96% 15.70 17 15.75 3333 9.97
2015-04-01 2885 16967353 3475 264860439 15.65 15.65 15.55 15.55 0.20 -1.27% 15.55 1379 15.60 177 9.60
2015-04-02 2885 15350609 3773 239292852 15.60 15.70 15.50 15.55 0.00 0% 15.55 845 15.60 2683 9.60
2015-04-07 2885 9999356 2240 156476615 15.60 15.70 15.55 15.70 0.15 0.96% 15.65 432 15.70 2991 9.69
2015-04-08 2885 10215195 2920 159100193 15.65 15.65 15.55 15.55 0.15 -0.96% 15.55 1010 15.60 375 9.60
2015-04-09 2885 12572968 2033 196606686 15.60 15.70 15.60 15.60 0.05 0.32% 15.60 672 15.65 1038 9.63
2015-04-10 2885 13286258 2865 208474339 15.70 15.75 15.60 15.70 0.10 0.64% 15.65 932 15.70 2142 9.69
2015-04-13 2885 18422662 3058 290263958 15.70 15.85 15.65 15.80 0.10 0.64% 15.80 899 15.85 2733 9.75
2015-04-14 2885 16539691 4045 260925466 15.80 15.80 15.70 15.75 0.05 -0.32% 15.75 407 15.80 583 9.72
2015-04-15 2885 25694035 5192 404183481 15.80 15.85 15.65 15.80 0.05 0.32% 15.75 430 15.80 2574 9.75
2015-04-16 2885 13848521 3676 219209929 15.80 15.85 15.75 15.85 0.05 0.32% 15.80 2030 15.85 517 9.78
2015-04-17 2885 30080143 5163 477740924 15.85 16.00 15.75 15.90 0.05 0.32% 15.85 2014 15.90 147 9.81
2015-04-20 2885 13308165 3771 210404662 15.85 15.90 15.75 15.80 0.10 -0.63% 15.80 7 15.85 3418 9.75
2015-04-21 2885 11690584 3572 184195118 15.85 15.85 15.70 15.75 0.05 -0.32% 15.75 68 15.80 4832 9.72
2015-04-22 2885 66361495 11127 1066994063 15.80 16.25 15.80 16.15 0.40 2.54% 16.15 489 16.20 3611 9.97
2015-04-23 2885 271410674 30089 2147483647 16.25 17.25 16.20 17.20 1.05 6.5% 17.20 765 17.25 2071 10.62
2015-04-24 2885 278922900 34238 2147483647 17.45 17.85 17.20 17.60 0.40 2.33% 17.55 1741 17.60 320 10.86
2015-04-27 2885 235350298 31876 2147483647 17.90 18.40 17.80 18.05 0.45 2.56% 18.05 967 18.10 484 11.14
2015-04-28 2885 135735049 26781 2147483647 18.05 18.20 17.75 17.90 0.15 -0.83% 17.90 296 17.95 804 11.05
2015-04-29 2885 98654219 15281 1769523261 18.00 18.20 17.70 17.70 0.20 -1.12% 17.70 1686 17.75 240 10.93
2015-04-30 2885 118868358 16698 2140863340 17.80 18.20 17.80 17.85 0.15 0.85% 17.85 859 17.90 341 11.02
2015-05-04 2885 91832788 12268 1640477587 18.00 18.10 17.75 17.85 0.00 0% 17.80 2069 17.85 1950 11.02
2015-05-05 2885 55811160 11811 999654915 17.95 18.00 17.80 17.90 0.05 0.28% 17.85 635 17.90 3165 11.05
2015-05-06 2885 61271444 8273 1088079688 17.65 17.85 17.60 17.80 0.10 -0.56% 17.75 1282 17.80 237 10.99
2015-05-07 2885 82178808 13354 1424201947 17.70 17.75 17.00 17.05 0.75 -4.21% 17.00 3237 17.05 2997 10.52
2015-05-08 2885 73847401 11086 1286777568 17.20 17.60 17.20 17.45 0.40 2.35% 17.40 993 17.45 249 10.77
2015-05-11 2885 45393342 8243 794871012 17.70 17.80 17.30 17.45 0.00 0% 17.40 262 17.45 1071 10.77
2015-05-12 2885 33753004 6501 584620226 17.40 17.50 17.20 17.25 0.20 -1.15% 17.25 499 17.30 176 10.65
2015-05-13 2885 28490176 6603 493137289 17.35 17.40 17.20 17.30 0.05 0.29% 17.25 1735 17.30 583 10.68
2015-05-14 2885 51279667 8911 878236332 17.35 17.35 17.00 17.05 0.25 -1.45% 17.05 426 17.10 865 10.52
2015-05-15 2885 42675812 7050 734755370 17.20 17.40 17.05 17.35 0.30 1.76% 17.35 718 17.40 2629 10.71
2015-05-18 2885 39716638 6383 688013888 17.45 17.45 17.20 17.35 0.00 0% 17.30 1142 17.35 601 10.71
2015-05-19 2885 67879303 8620 1197508195 17.45 17.80 17.40 17.60 0.25 1.44% 17.60 2285 17.65 2181 10.86
2015-05-20 2885 55290074 8112 977002771 17.70 17.75 17.60 17.70 0.10 0.57% 17.70 1502 17.75 1391 10.93
2015-05-21 2885 37545566 7327 650606308 17.60 17.60 17.25 17.30 0.40 -2.26% 17.30 460 17.35 265 10.68
2015-05-22 2885 22997379 5704 399402078 17.40 17.50 17.25 17.35 0.05 0.29% 17.35 1357 17.40 2970 10.71
2015-05-25 2885 24277513 3326 420228811 17.30 17.40 17.20 17.30 0.05 -0.29% 17.30 1096 17.35 1649 10.68
2015-05-26 2885 55923902 7763 983908783 17.50 17.70 17.45 17.70 0.40 2.31% 17.65 524 17.70 221 10.93
2015-05-27 2885 86466725 14367 1555772298 17.80 18.15 17.80 18.15 0.45 2.54% 18.10 74 18.15 1344 11.20
2015-05-28 2885 65694517 11255 1182953598 18.25 18.35 17.85 17.85 0.30 -1.65% 17.85 1564 17.90 553 11.02
2015-05-29 2885 75787958 10348 1364022863 18.00 18.20 17.80 18.00 0.15 0.84% 18.00 518 18.05 403 11.11
2015-06-01 2885 44050040 10556 781816720 17.95 18.05 17.55 17.70 0.30 -1.67% 17.70 853 17.75 374 10.60
2015-06-02 2885 40045755 6505 705304042 17.70 17.75 17.50 17.60 0.10 -0.56% 17.55 1093 17.60 2020 10.54
2015-06-03 2885 38460433 6323 677648380 17.75 17.75 17.55 17.65 0.05 0.28% 17.60 64 17.65 1993 10.57
2015-06-04 2885 56994707 10354 981085692 17.55 17.60 16.90 17.00 0.65 -3.68% 17.00 351 17.05 605 10.18
2015-06-05 2885 45324929 6730 772827230 17.00 17.20 16.85 17.15 0.15 0.88% 17.10 448 17.15 423 10.27
2015-06-08 2885 29116491 5445 496585098 17.00 17.20 16.95 17.05 0.10 -0.58% 17.05 838 17.10 135 10.21
2015-06-09 2885 49495889 5898 810991869 17.00 17.05 16.60 16.60 0.45 -2.64% 16.60 1334 16.65 140 9.94
2015-06-10 2885 32729835 6604 553883385 16.75 17.10 16.70 17.00 0.40 2.41% 17.00 1637 17.05 764 10.18
2015-06-11 2885 27364391 4750 464743692 17.10 17.10 16.85 16.95 0.05 -0.29% 16.90 1739 16.95 26 10.15
2015-06-12 2885 24497162 3962 416786454 17.10 17.10 16.90 16.95 0.00 0% 16.95 653 17.00 192 10.15
2015-06-15 2885 18639290 4751 315096648 17.00 17.00 16.75 16.75 0.20 -1.18% 16.75 674 16.80 495 10.03
2015-06-16 2885 30229974 5778 508482082 16.90 16.95 16.75 16.85 0.10 0.6% 16.80 481 16.85 657 10.09
2015-06-17 2885 43972851 8435 740211359 16.95 16.95 16.75 16.80 0.05 -0.3% 16.75 2674 16.80 123 10.06
2015-06-18 2885 29263359 5053 491327821 16.80 16.85 16.70 16.85 0.05 0.3% 16.80 2428 16.85 743 10.09
2015-06-22 2885 47783468 7476 811927327 16.90 17.10 16.85 16.90 0.05 0.3% 16.90 2207 16.95 169 10.12
2015-06-23 2885 42067311 8567 713816484 17.00 17.05 16.80 17.00 0.10 0.59% 16.95 636 17.00 1375 10.18
2015-06-24 2885 24439078 5294 411585039 17.00 17.00 16.75 16.80 0.20 -1.18% 16.80 287 16.85 382 10.06
2015-06-25 2885 57446194 8073 974879914 16.85 17.20 16.70 17.10 0.30 1.79% 17.05 6 17.10 951 10.24
2015-06-26 2885 24155395 4780 411093108 17.10 17.15 16.85 17.15 0.05 0.29% 17.10 1440 17.15 833 10.27
2015-06-29 2885 48048103 8199 801557506 16.90 16.95 16.40 16.45 0.70 -4.08% 16.45 1040 16.50 171 9.85
2015-06-30 2885 47277674 6212 781008094 16.45 16.75 16.25 16.70 0.25 1.52% 16.65 492 16.70 123 10.00
2015-07-01 2885 21689494 3392 365293368 16.75 17.00 16.60 16.80 0.10 0.6% 16.80 1328 16.85 47 10.06
2015-07-02 2885 29848570 4405 505000735 16.75 17.10 16.75 17.10 0.30 1.79% 17.05 3 17.10 1591 10.24
2015-07-03 2885 29196696 5444 491902852 17.05 17.05 16.75 16.85 0.25 -1.46% 16.80 211 16.85 4286 10.09
2015-07-06 2885 24356732 4455 403691682 16.60 16.75 16.45 16.45 0.40 -2.37% 16.45 625 16.50 8 9.85
2015-07-07 2885 27200432 3842 456050184 16.65 16.85 16.60 16.80 0.35 2.13% 16.75 87 16.80 383 10.06
2015-07-08 2885 53257316 9792 857721904 16.70 16.75 15.80 15.85 0.95 -5.65% 15.85 1063 15.90 106 9.49
2015-07-09 2885 86353858 14745 1321124733 15.20 15.55 15.00 15.25 0.60 -3.79% 15.25 4 15.30 897 9.13
2015-07-13 2885 59485941 8687 925064337 15.55 15.70 15.40 15.60 0.35 2.3% 15.60 152 15.65 1979 9.34
2015-07-14 2885 55309100 10517 879030000 15.70 16.10 15.65 15.95 0.35 2.24% 15.90 1475 15.95 314 9.55
2015-07-15 2885 47492522 8204 755783397 16.05 16.10 15.80 15.90 0.05 -0.31% 15.85 1577 15.90 457 9.52
2015-07-16 2885 19875063 4432 306840493 15.40 15.50 15.35 15.45 0.00 -2.83% 15.40 2121 15.45 235 9.25
2015-07-17 2885 17813828 4003 275172827 15.45 15.55 15.35 15.50 0.05 0.32% 15.45 1373 15.50 245 9.28
2015-07-20 2885 15572778 4101 241712749 15.60 15.65 15.40 15.50 0.00 0% 15.50 742 15.55 880 9.28
2015-07-21 2885 14188058 3492 219086572 15.55 15.55 15.40 15.40 0.10 -0.65% 15.35 3221 15.40 136 9.22
2015-07-22 2885 24026418 4052 370397209 15.35 15.55 15.30 15.45 0.05 0.32% 15.40 227 15.45 962 9.25
2015-07-23 2885 16947560 3394 260591800 15.35 15.45 15.30 15.35 0.10 -0.65% 15.35 40 15.40 287 9.19
2015-07-24 2885 13308749 2687 203927327 15.35 15.40 15.25 15.40 0.05 0.33% 15.35 392 15.40 716 9.22
2015-07-27 2885 30821740 5770 463696086 15.35 15.35 14.75 14.75 0.65 -4.22% 14.75 20 14.80 113 8.83
2015-07-28 2885 31200495 6267 462535750 14.85 14.90 14.75 14.75 0.00 0% 14.75 4402 14.80 238 8.83
2015-07-29 2885 28331952 5502 419781061 14.85 14.90 14.70 14.90 0.15 1.02% 14.85 100 14.90 220 8.92
2015-07-30 2885 42030008 6895 638475698 14.90 15.50 14.85 15.10 0.20 1.34% 15.10 719 15.15 134 9.04
2015-07-31 2885 41105925 5918 615601125 15.10 15.10 14.85 15.00 0.10 -0.66% 15.00 1400 15.05 133 8.98
2015-08-03 2885 26418150 4039 391368519 15.05 15.05 14.75 14.80 0.20 -1.33% 14.80 1491 14.85 138 8.86
2015-08-04 2885 28745910 5301 428666025 14.85 15.05 14.80 14.95 0.15 1.01% 14.90 2 14.95 480 8.95
2015-08-05 2885 16538869 3400 247297318 14.85 15.05 14.80 14.90 0.05 -0.33% 14.90 740 14.95 10 8.92
2015-08-06 2885 21229857 4833 313210204 14.95 15.00 14.65 14.70 0.20 -1.34% 14.70 807 14.75 189 8.80
2015-08-07 2885 17626740 3554 257351999 14.60 14.70 14.50 14.55 0.15 -1.02% 14.55 446 14.60 14 8.71
2015-08-10 2885 21680803 4385 313597803 14.50 14.55 14.35 14.45 0.10 -0.69% 14.45 536 14.50 170 8.65
2015-08-11 2885 33841879 6451 489980971 14.55 14.65 14.40 14.40 0.05 -0.35% 14.40 1763 14.45 166 8.62
2015-08-12 2885 52467622 11436 732744638 14.30 14.30 13.70 13.90 0.50 -3.47% 13.85 1257 13.90 239 8.32
2015-08-13 2885 27803068 6268 379170792 13.75 13.80 13.55 13.55 0.00 -2.52% 13.55 3841 13.60 11 8.11
2015-08-14 2885 59677750 9493 856450585 14.00 14.90 13.95 14.35 0.80 5.9% 14.30 2087 14.35 454 8.59
2015-08-17 2885 33136862 6034 462614449 14.35 14.35 13.80 13.80 0.55 -3.83% 13.80 134 13.85 439 8.26
2015-08-18 2885 27858401 5969 380160077 13.95 13.95 13.45 13.50 0.30 -2.17% 13.50 376 13.55 385 8.08
2015-08-19 2885 36496255 8453 481423115 13.50 13.55 12.90 13.00 0.50 -3.7% 12.95 1196 13.00 1158 7.78
2015-08-20 2885 32895683 7181 427823158 12.95 13.15 12.80 13.10 0.10 0.77% 13.05 351 13.10 410 7.84
2015-08-21 2885 34041378 7654 434729512 12.90 12.90 12.70 12.70 0.40 -3.05% 12.65 2581 12.70 83 7.60
2015-08-24 2885 51034212 10267 616636172 12.45 12.50 11.75 12.00 0.70 -5.51% 12.00 2679 12.05 179 7.19
2015-08-25 2885 46435726 7686 575966620 12.00 12.70 11.90 12.45 0.45 3.75% 12.40 2099 12.45 764 7.46
2015-08-26 2885 31644312 6148 394577528 12.40 12.75 12.20 12.65 0.20 1.61% 12.65 1001 12.70 105 7.57
2015-08-27 2885 36612931 7296 466559171 12.65 12.90 12.60 12.75 0.10 0.79% 12.75 2767 12.80 308 7.63
2015-08-28 2885 31466645 7398 410743821 12.95 13.15 12.90 13.00 0.25 1.96% 13.00 5802 13.05 269 7.78
2015-08-31 2885 33176501 4541 431157529 12.90 13.10 12.80 13.05 0.05 0.38% 13.05 356 13.10 320 11.06
2015-09-01 2885 26336495 5015 342867508 13.15 13.15 12.95 13.00 0.05 -0.38% 13.00 2597 13.05 934 11.02
2015-09-02 2885 23098786 3886 299165272 12.85 13.10 12.75 13.05 0.05 0.38% 13.00 1415 13.05 550 11.06
2015-09-03 2885 35103207 5714 452827949 13.05 13.10 12.80 12.85 0.20 -1.53% 12.85 3011 12.90 37 10.89
2015-09-04 2885 21222595 3866 272044277 12.80 12.90 12.75 12.80 0.05 -0.39% 12.80 142 12.85 543 10.85
2015-09-07 2885 16390754 3166 209952674 12.70 12.90 12.70 12.85 0.05 0.39% 12.85 1059 12.90 465 10.89
2015-09-08 2885 16046730 3096 206069485 12.80 12.90 12.75 12.85 0.00 0% 12.85 1707 12.90 716 10.89
2015-09-09 2885 37816218 7994 502953701 13.15 13.45 13.05 13.40 0.55 4.28% 13.35 1251 13.40 91 11.36
2015-09-10 2885 15403615 4561 204087422 13.25 13.35 13.20 13.35 0.05 -0.37% 13.30 3 13.35 842 11.31
2015-09-11 2885 19054764 4230 253257421 13.20 13.40 13.20 13.30 0.05 -0.37% 13.30 2739 13.35 730 11.27
2015-09-14 2885 16697779 3910 222038202 13.40 13.40 13.20 13.30 0.00 0% 13.30 1630 13.35 830 11.27
2015-09-15 2885 31582283 5982 412878206 13.35 13.40 12.85 13.05 0.25 -1.88% 13.00 84 13.05 683 11.06
2015-09-16 2885 11588620 3407 150591155 13.05 13.05 12.90 13.05 0.00 0% 13.00 50 13.05 2228 11.06
2015-09-17 2885 30567039 6104 404486436 13.15 13.35 13.10 13.25 0.20 1.53% 13.25 886 13.30 305 11.23
2015-09-18 2885 24014849 3461 318945512 13.30 13.40 13.20 13.20 0.05 -0.38% 13.20 1014 13.25 12 11.19
2015-09-21 2885 22011040 5483 283827869 13.05 13.10 12.80 12.80 0.40 -3.03% 12.80 2608 12.85 882 10.85
2015-09-22 2885 25464364 6336 326713230 12.85 13.00 12.75 12.80 0.00 0% 12.80 1691 12.85 830 10.85
2015-09-23 2885 37016508 7303 465555834 12.70 12.70 12.50 12.55 0.25 -1.95% 12.55 1537 12.60 282 10.64
2015-09-24 2885 18115982 4080 226850490 12.55 12.65 12.45 12.50 0.05 -0.4% 12.50 6063 12.55 655 10.59
2015-09-25 2885 27806283 5346 344400193 12.40 12.45 12.30 12.40 0.10 -0.8% 12.40 798 12.45 466 10.51
2015-09-30 2885 49900839 9198 608645692 12.30 12.45 12.10 12.20 0.20 -1.61% 12.20 337 12.25 792 10.34
2015-10-01 2885 26490373 4316 326829436 12.25 12.45 12.15 12.35 0.15 1.23% 12.30 741 12.35 294 10.47
2015-10-02 2885 26071170 4954 320487595 12.35 12.40 12.20 12.20 0.15 -1.21% 12.20 907 12.25 555 10.34
2015-10-05 2885 20535082 4782 252779740 12.35 12.40 12.20 12.30 0.10 0.82% 12.30 3068 12.35 20 10.42
2015-10-06 2885 21239052 5101 264184998 12.40 12.55 12.35 12.40 0.10 0.81% 12.40 968 12.45 613 10.51
2015-10-07 2885 25096192 6272 314794885 12.40 12.70 12.40 12.70 0.30 2.42% 12.65 124 12.70 952 10.76
2015-10-08 2885 26669927 4812 335799625 12.75 12.75 12.45 12.45 0.25 -1.97% 12.45 3424 12.50 220 10.55
2015-10-12 2885 31508568 6399 397346825 12.50 12.75 12.50 12.55 0.10 0.8% 12.55 616 12.60 1738 10.64
2015-10-13 2885 31608664 6067 401780913 12.55 12.80 12.50 12.80 0.25 1.99% 12.75 1836 12.80 1737 10.85
2015-10-14 2885 17588879 4216 223804787 12.75 12.80 12.60 12.75 0.05 -0.39% 12.70 1386 12.75 20 10.81
2015-10-15 2885 24905544 4571 319693406 12.75 12.95 12.75 12.80 0.05 0.39% 12.80 975 12.85 42 10.85
2015-10-16 2885 23358068 4641 302002776 12.85 13.00 12.80 12.95 0.15 1.17% 12.95 317 13.00 2152 10.97
2015-10-19 2885 31710044 5755 416361998 13.00 13.25 13.00 13.20 0.25 1.93% 13.15 2010 13.20 322 11.19
2015-10-20 2885 27005230 5117 353697796 13.15 13.20 13.00 13.10 0.10 -0.76% 13.05 1528 13.10 303 11.10
2015-10-21 2885 17892789 3988 232859507 13.15 13.20 12.90 13.00 0.10 -0.76% 12.95 1015 13.00 800 11.02
2015-10-22 2885 11506920 2673 149618392 13.00 13.05 12.95 13.05 0.05 0.38% 13.00 361 13.05 1433 11.06
2015-10-23 2885 24173181 5448 318654768 13.20 13.25 13.10 13.10 0.05 0.38% 13.10 918 13.15 450 11.10
2015-10-26 2885 19399859 4571 256972934 13.20 13.30 13.15 13.30 0.20 1.53% 13.25 537 13.30 3832 11.27
2015-10-27 2885 22726846 5064 299582967 13.20 13.30 13.05 13.25 0.05 -0.38% 13.20 42 13.25 2634 11.23
2015-10-28 2885 21857219 4227 287299634 13.15 13.25 13.10 13.15 0.10 -0.75% 13.10 423 13.15 67 11.14
2015-10-29 2885 37924094 7455 488781510 13.10 13.15 12.80 12.80 0.35 -2.66% 12.80 9364 12.85 24 10.85
2015-10-30 2885 21492450 4721 276075404 12.85 12.95 12.80 12.80 0.00 0% 12.80 2548 12.85 101 10.85
2015-11-02 2885 23034674 7633 297152212 12.80 13.00 12.80 13.00 0.20 1.56% 12.95 48 13.00 3121 11.02
2015-11-03 2885 40235673 6702 530086646 13.05 13.30 12.90 13.25 0.25 1.92% 13.25 1072 13.30 3828 11.23
2015-11-04 2885 70720659 13749 955048295 13.30 13.70 13.30 13.65 0.40 3.02% 13.60 95 13.65 401 11.57
2015-11-05 2885 32358543 7944 439923426 13.60 13.70 13.50 13.60 0.05 -0.37% 13.60 842 13.65 880 11.53
2015-11-06 2885 49656812 6967 660438502 13.50 13.55 13.20 13.25 0.35 -2.57% 13.25 253 13.30 706 11.23
2015-11-09 2885 22616348 4168 296720982 13.15 13.25 13.05 13.10 0.15 -1.13% 13.10 289 13.15 1522 11.10
2015-11-10 2885 19443276 5326 253881277 13.05 13.15 12.90 13.10 0.00 0% 13.05 1127 13.10 100 11.10
2015-11-11 2885 22987167 5004 297732821 13.05 13.10 12.90 12.90 0.20 -1.53% 12.90 1413 12.95 316 10.93
2015-11-12 2885 20219884 4471 261786692 12.90 13.05 12.85 12.95 0.05 0.39% 12.95 328 13.00 733 10.97
2015-11-13 2885 26252575 4036 338137857 12.85 13.05 12.80 12.90 0.05 -0.39% 12.85 965 12.90 285 10.93
2015-11-16 2885 27446034 5075 349468448 12.70 12.80 12.60 12.75 0.15 -1.16% 12.75 1073 12.80 156 10.81
2015-11-17 2885 40006103 7437 522650139 12.95 13.25 12.90 12.90 0.15 1.18% 12.90 2879 12.95 817 10.93
2015-11-18 2885 28166209 5827 363245067 13.00 13.10 12.80 12.95 0.05 0.39% 12.90 38 12.95 1508 10.97
2015-11-19 2885 23847958 4484 307884304 13.00 13.00 12.80 13.00 0.05 0.39% 13.00 106 13.05 1502 11.02
2015-11-20 2885 12102659 3148 155976905 12.95 12.95 12.80 12.95 0.05 -0.38% 12.90 208 12.95 1118 10.97
2015-11-23 2885 13108516 2129 169356756 12.95 13.00 12.85 12.90 0.05 -0.39% 12.90 2983 12.95 478 10.93
2015-11-24 2885 23723350 3273 284615083 12.10 12.10 11.95 12.80 0.25 -0.78% 11.90 2395 11.95 152 9.88
2015-11-25 2885 14139553 3597 179473479 12.80 12.80 12.65 12.70 0.10 -0.78% 12.70 65 12.75 744 10.76
2015-11-26 2885 14555451 3561 187385048 12.80 12.95 12.75 12.85 0.15 1.18% 12.85 641 12.90 261 10.89
2015-11-27 2885 10577644 3468 135130858 12.90 12.90 12.70 12.80 0.05 -0.39% 12.75 152 12.80 920 10.58
2015-11-30 2885 51847412 7520 644631089 12.65 12.70 12.35 12.35 0.45 -3.52% 12.35 5724 12.40 37 10.21
2015-12-01 2885 18970285 4191 238315994 12.50 12.65 12.45 12.65 0.30 2.43% 12.60 425 12.65 1019 10.45
2015-12-02 2885 17998754 6821 226307318 12.65 12.70 12.50 12.55 0.10 -0.79% 12.55 329 12.60 2175 10.37
2015-12-03 2885 11032362 2955 138489616 12.45 12.65 12.45 12.65 0.10 0.8% 12.60 96 12.65 1644 10.45
2015-12-04 2885 14119992 3705 175755533 12.50 12.50 12.40 12.40 0.25 -1.98% 12.40 2982 12.45 162 10.25
2015-12-07 2885 14256695 2828 178349268 12.50 12.60 12.45 12.45 0.05 0.4% 12.45 2384 12.50 16 10.29
2015-12-08 2885 24211855 5687 296673487 12.40 12.45 12.15 12.25 0.20 -1.61% 12.25 515 12.30 279 10.12
2015-12-09 2885 23897242 5495 289437757 12.20 12.25 12.05 12.05 0.20 -1.63% 12.05 1299 12.10 179 9.96
2015-12-10 2885 24697045 5635 295990789 12.00 12.05 11.90 12.00 0.05 -0.41% 12.00 98 12.05 415 9.92
2015-12-11 2885 19336550 5072 231247200 12.05 12.10 11.90 12.00 0.00 0% 11.95 469 12.00 2171 9.92
2015-12-14 2885 11114947 3058 131643825 11.85 11.90 11.80 11.85 0.15 -1.25% 11.80 3311 11.85 38 9.79
2015-12-15 2885 14944699 3490 178349138 11.95 12.05 11.80 11.95 0.10 0.84% 11.95 786 12.00 121 9.88
2015-12-16 2885 15617091 2932 187778762 12.05 12.10 11.95 12.00 0.05 0.42% 12.00 3720 12.05 18 9.92
2015-12-17 2885 17803482 3999 216862979 12.10 12.25 12.05 12.20 0.20 1.67% 12.20 760 12.25 2005 10.08
2015-12-18 2885 23723350 3273 284615083 12.10 12.10 11.95 11.95 0.25 -2.05% 11.90 2395 11.95 152 9.88
2015-12-21 2885 15593795 3355 186476440 11.90 12.05 11.85 11.95 0.00 0% 11.95 1598 12.00 491 9.88
2015-12-22 2885 10082737 2810 120822444 12.05 12.05 11.95 12.00 0.05 0.42% 11.95 704 12.00 27 9.92
2015-12-23 2885 15243760 2766 183988656 12.05 12.15 12.00 12.10 0.10 0.83% 12.05 764 12.10 901 10.00
2015-12-24 2885 11746138 3860 142020538 12.15 12.15 12.05 12.05 0.05 -0.41% 12.05 176 12.10 937 9.96
2015-12-25 2885 4872606 1180 58990070 12.10 12.15 12.05 12.15 0.10 0.83% 12.10 823 12.15 1098 10.04
2015-12-28 2885 6303476 2278 76730129 12.15 12.20 12.10 12.20 0.05 0.41% 12.15 1217 12.20 510 10.08
2015-12-29 2885 9846005 3055 119317991 12.15 12.20 12.05 12.10 0.10 -0.82% 12.10 490 12.15 596 10.00
2015-12-30 2885 9385621 1636 113685243 12.15 12.20 12.05 12.05 0.05 -0.41% 12.05 941 12.10 410 9.96
2015-12-31 2885 8578783 1680 103934021 12.05 12.20 12.05 12.15 0.10 0.83% 12.10 763 12.15 148 10.04