中華(2204)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　　　　27.85
0
0%		27.20
-0.65
-2.33%		27.20
0
0%		27.60
0.4
1.47%		27.35
-0.25
-0.91%		 　27.25
-0.1
-0.37%		27.30
0.05
0.18%		27.70
0.4
1.47%		27.25
-0.45
-1.62%		27.05
-0.2
-0.73%		 　27.05
0
0%		27.05
0
0%		27.05
0
0%		27.35
0.3
1.11%		27.45
0.1
0.37%		 　27.40
-0.05
-0.18%		27.30
-0.1
-0.36%		27.20
-0.1
-0.37%		27.40
0.2
0.74%		27.15
-0.25
-0.91%		 27.29
2 月　27.15
0
0%		27.05
-0.1
-0.37%		27.25
0.2
0.74%		27.25
0
0%		27.25
0
0%		 　27.00
-0.25
-0.92%		26.90
-0.1
-0.37%		27.00
0.1
0.37%		27.20
0.2
0.74%		27.20
0
0%		 　　　　　　　　　27.10
-0.1
-0.37%		27.30
0.2
0.74%		27.05
-0.25
-0.92%		 27.09
3 月　27.00
-0.05
-0.18%		27.20
0.2
0.74%		27.15
-0.05
-0.18%		27.00
-0.15
-0.55%		27.05
0.05
0.19%		 　27.15
0.1
0.37%		26.95
-0.2
-0.74%		26.90
-0.05
-0.19%		27.00
0.1
0.37%		26.75
-0.25
-0.93%		 　26.90
0.15
0.56%		27.05
0.15
0.56%		27.10
0.05
0.18%		27.30
0.2
0.74%		27.20
-0.1
-0.37%		 　27.40
0.2
0.74%		27.50
0.1
0.36%		27.35
-0.15
-0.55%		27.35
0
0%		27.05
-0.3
-1.1%		 　27.00
-0.05
-0.18%		27.10
0.1
0.37%		27.11
4 月26.85
-0.25
-0.92%		26.70
-0.15
-0.56%		 　　　26.45
-0.25
-0.94%		26.90
0.45
1.7%		26.65
-0.25
-0.93%		26.75
0.1
0.38%		 　26.60
-0.15
-0.56%		26.60
0
0%		26.40
-0.2
-0.75%		26.50
0.1
0.38%		26.25
-0.25
-0.94%		 　25.95
-0.3
-1.14%		25.55
-0.4
-1.54%		25.55
0
0%		26.00
0.45
1.76%		26.05
0.05
0.19%		 　26.25
0.2
0.77%		26.25
0
0%		26.20
-0.05
-0.19%		26.00
-0.2
-0.76%		 26.31
5 月　　　26.10
0.1
0.38%		26.10
0
0%		26.35
0.25
0.96%		25.80
-0.55
-2.09%		25.70
-0.1
-0.39%		 　25.30
-0.4
-1.56%		25.85
0.55
2.17%		26.50
0.65
2.51%		26.80
0.3
1.13%		26.55
-0.25
-0.93%		 　26.30
-0.25
-0.94%		26.30
0
0%		26.40
0.1
0.38%		26.00
-0.4
-1.52%		26.15
0.15
0.58%		 　26.10
-0.05
-0.19%		26.45
0.35
1.34%		26.50
0.05
0.19%		26.10
-0.4
-1.51%		26.40
0.3
1.15%		 26.13
6 月25.85
-0.55
-2.08%		25.70
-0.15
-0.58%		25.60
-0.1
-0.39%		25.20
-0.4
-1.56%		25.25
0.05
0.2%		 　25.50
0.25
0.99%		25.15
-0.35
-1.37%		25.10
-0.05
-0.2%		24.85
-0.25
-1%		24.90
0.05
0.2%		 　24.70
-0.2
-0.8%		24.35
-0.35
-1.42%		23.90
-0.45
-1.85%		24.20
0.3
1.26%		 　　24.30
0.1
0.41%		24.30
0
0%		24.15
-0.15
-0.62%		24.10
-0.05
-0.21%		24.30
0.2
0.83%		 　24.10
-0.2
-0.82%		24.05
-0.05
-0.21%		 24.7
7 月24.10
0.05
0.21%		24.60
0.5
2.07%		24.70
0.1
0.41%		 　24.50
-0.2
-0.81%		24.30
-0.2
-0.82%		23.95
-0.35
-1.44%		23.55
-0.4
-1.67%		 　　23.80
0.25
1.06%		23.60
-0.2
-0.84%		23.80
0.2
0.85%		24.25
0.45
1.89%		24.20
-0.05
-0.21%		 　24.75
0.55
2.27%		24.55
-0.2
-0.81%		22.85
-1.7
-6.92%		22.90
0.05
0.22%		22.95
0.05
0.22%		 　22.70
-0.25
-1.09%		22.80
0.1
0.44%		23.30
0.5
2.19%		22.95
-0.35
-1.5%		22.95
0
0%		23.76
8 月 　22.70
-0.25
-1.09%		22.60
-0.1
-0.44%		22.50
-0.1
-0.44%		22.40
-0.1
-0.44%		22.00
-0.4
-1.79%		 　22.00
0
0%		21.75
-0.25
-1.14%		20.95
-0.8
-3.68%		21.15
0.2
0.95%		22.20
1.05
4.96%		 　21.95
-0.25
-1.13%		21.80
-0.15
-0.68%		21.25
-0.55
-2.52%		21.00
-0.25
-1.18%		20.80
-0.2
-0.95%		 　20.25
-0.55
-2.64%		20.45
0.2
0.99%		20.35
-0.1
-0.49%		20.70
0.35
1.72%		22.10
1.4
6.76%		 22.10
0
0%		21.63
9 月21.85
-0.25
-1.13%		21.75
-0.1
-0.46%		21.90
0.15
0.69%		21.70
-0.2
-0.91%		 　21.60
-0.1
-0.46%		21.50
-0.1
-0.46%		22.70
1.2
5.58%		23.75
1.05
4.63%		23.55
-0.2
-0.84%		 　23.90
0.35
1.49%		23.80
-0.1
-0.42%		23.75
-0.05
-0.21%		24.20
0.45
1.89%		24.10
-0.1
-0.41%		 　23.85
-0.25
-1.04%		23.60
-0.25
-1.05%		23.75
0.15
0.64%		23.70
-0.05
-0.21%		23.35
-0.35
-1.48%		 　　　23.10
-0.25
-1.07%		 23.1
10 月23.60
0.5
2.16%		23.70
0.1
0.42%		 　24.00
0.3
1.27%		23.80
-0.2
-0.83%		24.00
0.2
0.84%		23.80
-0.2
-0.83%		 　　23.90
0.1
0.42%		23.85
-0.05
-0.21%		23.60
-0.25
-1.05%		23.95
0.35
1.48%		23.90
-0.05
-0.21%		 　23.90
0
0%		23.70
-0.2
-0.84%		23.20
-0.5
-2.11%		23.40
0.2
0.86%		23.35
-0.05
-0.21%		 　24.10
0.75
3.21%		23.90
-0.2
-0.83%		23.50
-0.4
-1.67%		23.20
-0.3
-1.28%		23.00
-0.2
-0.86%		 23.71
11 月　23.25
0.25
1.09%		23.65
0.4
1.72%		24.15
0.5
2.11%		23.85
-0.3
-1.24%		23.45
-0.4
-1.68%		 　23.35
-0.1
-0.43%		23.05
-0.3
-1.28%		23.15
0.1
0.43%		22.95
-0.2
-0.86%		22.00
-0.95
-4.14%		 　21.35
-0.65
-2.95%		21.30
-0.05
-0.23%		21.30
0
0%		21.30
0
0%		21.45
0.15
0.7%		 　21.55
0.1
0.47%		20.95
-0.6
-2.78%		21.15
0.2
0.95%		21.65
0.5
2.36%		21.30
-0.35
-1.62%		 　20.55
-0.75
-3.52%		 22.1
12 月21.20
0.65
3.16%		21.65
0.45
2.12%		21.55
-0.1
-0.46%		21.60
0.05
0.23%		 　21.95
0.35
1.62%		21.90
-0.05
-0.23%		21.60
-0.3
-1.37%		21.25
-0.35
-1.62%		21.05
-0.2
-0.94%		 　21.05
0
0%		21.50
0.45
2.14%		21.75
0.25
1.16%		22.15
0.4
1.84%		22.40
0.25
1.13%		 　22.10
-0.3
-1.34%		22.10
0
0%		22.05
-0.05
-0.23%		22.25
0.2
0.91%		22.35
0.1
0.45%		 　22.35
0
0%		22.25
-0.1
-0.45%		21.95
-0.3
-1.35%		21.70
-0.25
-1.14%		21.82

說明:最高漲幅:6.76%最低跌幅:-6.92% 最高價:27.85最低價:20.25平均價:24.47,灰色底表示週末,漲110天(31.15)元,跌160天(-39.6)元,平盤33天
7%=1,6%=1,5%=2,3%=5,2%=20,1%=46,0%=68,-0%=1,-1%=4,-2%=6,-3%=21,-4%=52,-5%=76,

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 2204 815444 490 22592663 27.90 27.90 27.55 27.85 0.10 0% 27.80 46 27.90 107 13.01
2015-01-06 2204 1342557 899 36774860 27.80 27.80 27.20 27.20 0.65 -2.33% 27.20 43 27.25 19 12.71
2015-01-07 2204 923195 668 25161011 27.25 27.40 27.20 27.20 0.00 0% 27.20 112 27.25 16 12.71
2015-01-08 2204 1052658 610 28880306 27.50 27.60 27.30 27.60 0.40 1.47% 27.55 1 27.60 72 12.90
2015-01-09 2204 1356860 833 37131260 27.60 27.70 27.25 27.35 0.25 -0.91% 27.30 132 27.40 14 12.78
2015-01-12 2204 1083206 441 29574970 27.40 27.40 27.20 27.25 0.10 -0.37% 27.20 161 27.30 30 12.73
2015-01-13 2204 1335476 898 36463941 27.40 27.45 27.20 27.30 0.05 0.18% 27.30 8 27.35 8 12.76
2015-01-14 2204 2157728 1299 59068654 27.30 27.80 27.10 27.70 0.40 1.47% 27.70 4 27.75 69 12.94
2015-01-15 2204 1618683 917 44256666 27.70 27.70 27.20 27.25 0.45 -1.62% 27.25 22 27.30 1 12.73
2015-01-16 2204 1257645 839 34079015 27.25 27.25 27.00 27.05 0.20 -0.73% 27.05 23 27.15 18 12.64
2015-01-19 2204 516618 323 13997408 27.20 27.35 27.00 27.05 0.00 0% 27.05 36 27.10 3 12.64
2015-01-20 2204 714540 502 19368549 27.30 27.30 27.00 27.05 0.00 0% 27.05 43 27.15 1 12.64
2015-01-21 2204 664489 502 18029653 27.25 27.30 27.00 27.05 0.00 0% 27.05 13 27.15 1 12.64
2015-01-22 2204 571522 409 15568570 27.15 27.35 27.15 27.35 0.30 1.11% 27.25 1 27.35 44 12.78
2015-01-23 2204 1180612 614 32381203 27.45 27.50 27.30 27.45 0.10 0.37% 27.35 2 27.45 32 12.83
2015-01-26 2204 449254 288 12257128 27.45 27.45 27.20 27.40 0.05 -0.18% 27.30 1 27.40 57 12.80
2015-01-27 2204 668067 488 18229171 27.45 27.45 27.20 27.30 0.10 -0.36% 27.25 2 27.30 54 12.76
2015-01-28 2204 792853 501 21537499 27.25 27.30 27.10 27.20 0.10 -0.37% 27.15 33 27.20 30 12.71
2015-01-29 2204 1079179 606 29311076 27.25 27.40 27.00 27.40 0.20 0.74% 27.10 76 27.40 66 12.80
2015-01-30 2204 477777 328 13007441 27.40 27.40 27.15 27.15 0.25 -0.91% 27.15 7 27.30 11 12.69
2015-02-02 2204 1210818 916 32784455 27.10 27.30 27.00 27.15 0.00 0% 27.10 2 27.20 149 12.69
2015-02-03 2204 812985 613 22016189 27.10 27.20 27.00 27.05 0.10 -0.37% 27.05 20 27.15 3 12.64
2015-02-04 2204 913538 653 24766177 27.15 27.30 27.05 27.25 0.20 0.74% 27.20 16 27.25 11 12.73
2015-02-05 2204 767476 408 20835393 27.20 27.25 27.05 27.25 0.00 0% 27.20 20 27.25 11 12.73
2015-02-06 2204 1003420 633 27253758 27.25 27.25 27.05 27.25 0.00 0% 27.10 19 27.25 14 12.73
2015-02-09 2204 871380 455 23557052 27.25 27.25 27.00 27.00 0.25 -0.92% 27.00 377 27.10 7 12.62
2015-02-10 2204 1229316 862 33197432 27.00 27.15 26.90 26.90 0.10 -0.37% 26.90 192 27.00 19 12.57
2015-02-11 2204 977537 526 26387299 27.05 27.15 26.90 27.00 0.10 0.37% 26.95 22 27.00 37 12.62
2015-02-12 2204 994206 603 26901970 27.15 27.20 26.90 27.20 0.20 0.74% 27.05 2 27.20 110 12.71
2015-02-13 2204 658955 400 17899322 27.30 27.30 27.00 27.20 0.00 0% 27.10 2 27.20 35 12.71
2015-02-24 2204 927919 665 25202515 27.35 27.40 27.05 27.10 0.10 -0.37% 27.10 2 27.15 5 12.66
2015-02-25 2204 1086247 631 29481151 27.15 27.30 27.05 27.30 0.20 0.74% 27.15 16 27.30 116 12.76
2015-02-26 2204 1344262 651 36416779 27.30 27.30 27.05 27.05 0.25 -0.92% 27.05 316 27.15 3 12.64
2015-03-02 2204 1249240 872 33844801 27.10 27.20 27.00 27.00 0.05 -0.18% 27.00 403 27.10 1 12.62
2015-03-03 2204 1309126 909 35426963 27.00 27.20 27.00 27.20 0.20 0.74% 27.10 3 27.20 59 12.71
2015-03-04 2204 610425 352 16524544 27.20 27.20 27.00 27.15 0.05 -0.18% 27.10 3 27.15 13 12.69
2015-03-05 2204 890918 553 24087186 27.10 27.15 27.00 27.00 0.15 -0.55% 27.00 226 27.05 16 12.62
2015-03-06 2204 988430 431 26807686 27.15 27.20 27.00 27.05 0.05 0.19% 27.05 66 27.10 1 12.64
2015-03-09 2204 751625 473 20411461 27.20 27.25 27.05 27.15 0.10 0.37% 27.15 1 27.20 40 12.69
2015-03-10 2204 1569182 1143 42410764 27.15 27.15 26.95 26.95 0.20 -0.74% 26.95 13 27.00 106 12.59
2015-03-11 2204 1295868 789 34853895 26.85 27.10 26.80 26.90 0.05 -0.19% 26.90 50 27.00 47 12.57
2015-03-12 2204 842499 529 22743573 26.90 27.15 26.80 27.00 0.10 0.37% 27.00 101 27.10 57 12.62
2015-03-13 2204 2013536 912 53878087 27.00 27.10 26.60 26.75 0.25 -0.93% 26.70 117 26.75 18 12.50
2015-03-16 2204 818279 578 21967822 26.80 26.95 26.75 26.90 0.15 0.56% 26.85 29 26.90 33 12.57
2015-03-17 2204 1085802 733 29379681 26.90 27.15 26.90 27.05 0.15 0.56% 27.05 58 27.10 18 12.64
2015-03-18 2204 1071580 847 29013611 27.10 27.15 27.00 27.10 0.05 0.18% 27.05 15 27.10 34 12.66
2015-03-19 2204 1382519 873 37682288 27.20 27.30 27.20 27.30 0.20 0.74% 27.25 1 27.30 3 12.76
2015-03-20 2204 957449 500 26079409 27.30 27.40 27.05 27.20 0.10 -0.37% 27.20 37 27.25 70 12.71
2015-03-23 2204 1581994 922 43237284 27.20 27.45 27.20 27.40 0.20 0.74% 27.30 6 27.40 117 12.80
2015-03-24 2204 1648911 859 45278909 27.50 27.55 27.40 27.50 0.10 0.36% 27.45 12 27.50 53 12.85
2015-03-25 2204 733083 387 20023365 27.40 27.50 27.20 27.35 0.15 -0.55% 27.35 25 27.40 62 12.78
2015-03-26 2204 1598212 1016 43411095 27.30 27.40 26.90 27.35 0.00 0% 27.25 1 27.35 80 12.78
2015-03-27 2204 2153648 1009 58023475 27.30 27.30 26.70 27.05 0.30 -1.1% 27.00 4 27.05 88 12.64
2015-03-30 2204 714970 491 19355228 27.10 27.15 26.95 27.00 0.05 -0.18% 27.00 126 27.10 6 12.62
2015-03-31 2204 1616911 1083 43665434 27.00 27.15 26.85 27.10 0.10 0.37% 27.10 22 27.15 52 12.66
2015-04-01 2204 1030509 678 27710393 27.10 27.10 26.85 26.85 0.25 -0.92% 26.85 63 26.90 4 14.51
2015-04-02 2204 1721470 1162 46056519 26.85 26.90 26.65 26.70 0.15 -0.56% 26.65 81 26.70 38 14.43
2015-04-07 2204 1756562 1096 46585813 26.70 26.80 26.35 26.45 0.25 -0.94% 26.45 80 26.50 3 14.30
2015-04-08 2204 2090824 1478 55854127 26.60 26.90 26.45 26.90 0.45 1.7% 26.80 1 26.90 59 14.54
2015-04-09 2204 973796 662 26093480 26.85 26.95 26.65 26.65 0.25 -0.93% 26.65 36 26.70 1 14.41
2015-04-10 2204 835500 562 22341471 26.90 26.90 26.65 26.75 0.10 0.38% 26.70 102 26.75 5 14.46
2015-04-13 2204 1379334 732 36858763 26.90 26.90 26.60 26.60 0.15 -0.56% 26.60 111 26.65 14 14.38
2015-04-14 2204 1060829 636 28260689 26.60 26.80 26.50 26.60 0.00 0% 26.60 17 26.65 39 14.38
2015-04-15 2204 2295296 1274 60498520 26.50 26.75 26.25 26.40 0.20 -0.75% 26.35 1 26.40 38 14.27
2015-04-16 2204 608709 421 16078335 26.40 26.50 26.25 26.50 0.10 0.38% 26.45 9 26.50 32 14.32
2015-04-17 2204 1055850 774 27746074 26.50 26.55 26.20 26.25 0.25 -0.94% 26.25 31 26.30 39 14.19
2015-04-20 2204 2228675 1530 57964799 26.25 26.25 25.85 25.95 0.30 -1.14% 25.90 58 25.95 25 14.03
2015-04-21 2204 1850317 1257 47478658 26.05 26.05 25.50 25.55 0.40 -1.54% 25.55 34 25.60 37 13.81
2015-04-22 2204 1368051 829 34926710 25.60 25.70 25.40 25.55 0.00 0% 25.55 44 25.65 39 13.81
2015-04-23 2204 2409495 1452 62213013 25.70 26.05 25.60 26.00 0.45 1.76% 25.95 43 26.00 6 14.05
2015-04-24 2204 2077334 1631 54302384 26.10 26.30 26.00 26.05 0.05 0.19% 26.05 82 26.10 2 14.08
2015-04-27 2204 1485113 1094 39036896 26.20 26.40 26.15 26.25 0.20 0.77% 26.25 13 26.30 36 14.19
2015-04-28 2204 1239291 1062 32432552 26.25 26.35 26.10 26.25 0.00 0% 26.15 54 26.25 5 14.19
2015-04-29 2204 1164425 838 30584552 26.10 26.40 26.10 26.20 0.05 -0.19% 26.20 32 26.30 40 14.16
2015-04-30 2204 1794818 1302 46824268 26.40 26.40 26.00 26.00 0.20 -0.76% 26.00 66 26.05 1 14.05
2015-05-04 2204 885098 733 23161175 26.10 26.30 26.05 26.10 0.10 0.38% 26.10 31 26.20 2 14.11
2015-05-05 2204 986897 913 25760656 26.15 26.25 26.00 26.10 0.00 0% 26.05 45 26.10 11 14.11
2015-05-06 2204 900373 631 23553925 26.00 26.35 25.90 26.35 0.25 0.96% 26.30 2 26.35 56 14.24
2015-05-07 2204 1363153 839 35310048 26.05 26.05 25.80 25.80 0.55 -2.09% 25.80 114 25.85 5 13.95
2015-05-08 2204 1282438 814 32875453 25.80 25.95 25.50 25.70 0.10 -0.39% 25.70 1 25.75 13 13.89
2015-05-11 2204 1668934 1015 42408026 25.70 25.75 25.30 25.30 0.40 -1.56% 25.30 23 25.40 64 13.68
2015-05-12 2204 2459389 1244 63212063 25.30 25.95 25.20 25.85 0.55 2.17% 25.80 5 25.85 56 13.97
2015-05-13 2204 3672470 2239 96953905 26.30 26.55 26.20 26.50 0.65 2.51% 26.50 2 26.55 111 14.32
2015-05-14 2204 3058052 1966 81316584 26.35 26.80 26.25 26.80 0.30 1.13% 26.70 35 26.80 239 14.49
2015-05-15 2204 1514536 1044 40254376 26.90 26.90 26.35 26.55 0.25 -0.93% 26.55 18 26.60 13 14.35
2015-05-18 2204 1489607 919 39560108 26.75 26.90 26.30 26.30 0.25 -0.94% 26.30 59 26.35 13 13.42
2015-05-19 2204 1436344 911 37860844 26.30 26.50 26.30 26.30 0.00 0% 26.30 137 26.35 2 13.42
2015-05-20 2204 1456496 1080 38477743 26.50 26.70 26.30 26.40 0.10 0.38% 26.35 33 26.40 37 13.47
2015-05-21 2204 1670345 1170 43558236 26.20 26.25 25.95 26.00 0.40 -1.52% 26.00 61 26.05 39 13.27
2015-05-22 2204 939393 606 24513118 26.30 26.30 25.95 26.15 0.15 0.58% 26.10 1 26.15 21 13.34
2015-05-25 2204 901323 505 23507092 26.15 26.25 25.95 26.10 0.05 -0.19% 26.05 38 26.10 56 13.32
2015-05-26 2204 976722 595 25641040 26.35 26.45 26.05 26.45 0.35 1.34% 26.35 1 26.45 157 13.49
2015-05-27 2204 1163778 792 30643814 26.45 26.55 26.10 26.50 0.05 0.19% 26.50 3 26.55 92 13.52
2015-05-28 2204 1857019 984 48767841 26.55 26.65 26.10 26.10 0.40 -1.51% 26.10 200 26.15 1 13.32
2015-05-29 2204 2977945 946 78361001 26.25 26.40 26.10 26.40 0.30 1.15% 26.35 228 26.40 19 13.47
2015-06-01 2204 1305411 899 33895336 26.35 26.35 25.85 25.85 0.55 -2.08% 25.85 56 25.90 1 13.19
2015-06-02 2204 1416896 972 36450767 25.85 26.10 25.65 25.70 0.15 -0.58% 25.70 29 25.80 39 13.11
2015-06-03 2204 1220352 877 31408544 25.70 25.95 25.55 25.60 0.10 -0.39% 25.55 44 25.60 24 13.06
2015-06-04 2204 1487676 902 37720318 25.85 25.85 25.15 25.20 0.40 -1.56% 25.20 39 25.25 73 12.86
2015-06-05 2204 1320782 907 33318762 25.15 25.40 25.05 25.25 0.05 0.2% 25.20 94 25.25 53 12.88
2015-06-08 2204 1279876 964 32594836 25.20 25.80 25.05 25.50 0.25 0.99% 25.50 6 25.55 4 13.01
2015-06-09 2204 1081143 646 27437758 25.30 25.55 25.15 25.15 0.35 -1.37% 25.15 19 25.20 5 12.83
2015-06-10 2204 540350 336 13585190 25.15 25.25 25.05 25.10 0.05 -0.2% 25.10 3 25.15 82 12.81
2015-06-11 2204 954135 596 23799988 25.10 25.15 24.80 24.85 0.25 -1% 24.85 9 24.90 80 12.68
2015-06-12 2204 581432 455 14470077 24.85 24.95 24.80 24.90 0.05 0.2% 24.90 4 24.95 83 12.70
2015-06-15 2204 582291 389 14439678 24.90 24.95 24.70 24.70 0.20 -0.8% 24.70 120 24.80 29 12.60
2015-06-16 2204 1161720 742 28425928 24.70 24.80 24.25 24.35 0.35 -1.42% 24.35 2 24.40 102 12.42
2015-06-17 2204 2510100 1643 60294324 24.35 24.35 23.85 23.90 0.45 -1.85% 23.90 42 23.95 1 12.19
2015-06-18 2204 1894052 1179 45528029 24.00 24.30 23.85 24.20 0.30 1.26% 24.15 10 24.20 19 12.35
2015-06-22 2204 1533645 897 37239069 24.25 24.45 24.15 24.30 0.10 0.41% 24.25 87 24.30 10 12.40
2015-06-23 2204 557282 416 13602909 24.50 24.55 24.30 24.30 0.00 0% 24.30 109 24.35 3 12.40
2015-06-24 2204 724169 461 17543487 24.35 24.40 24.15 24.15 0.15 -0.62% 24.15 41 24.20 4 12.32
2015-06-25 2204 1772401 1173 42910330 24.20 24.45 24.05 24.10 0.05 -0.21% 24.05 116 24.10 42 12.30
2015-06-26 2204 739550 581 17915609 24.25 24.35 24.10 24.30 0.20 0.83% 24.20 66 24.30 9 12.40
2015-06-29 2204 1051495 651 25286901 24.05 24.25 23.95 24.10 0.20 -0.82% 24.05 20 24.10 35 12.30
2015-06-30 2204 702075 470 16882257 24.10 24.15 23.95 24.05 0.05 -0.21% 24.05 40 24.10 2 12.27
2015-07-01 2204 1142768 965 27509706 24.05 24.20 24.00 24.10 0.05 0.21% 24.10 104 24.15 1 12.30
2015-07-02 2204 1216263 818 29743694 24.30 24.60 24.25 24.60 0.50 2.07% 24.50 2 24.60 40 12.55
2015-07-03 2204 1215957 771 29753506 24.70 24.70 24.20 24.70 0.10 0.41% 24.65 1 24.70 21 12.60
2015-07-06 2204 589147 369 14445551 24.60 24.70 24.30 24.50 0.20 -0.81% 24.45 9 24.50 2 12.50
2015-07-07 2204 1039269 768 25352364 24.50 24.70 24.25 24.30 0.20 -0.82% 24.30 114 24.45 1 12.40
2015-07-08 2204 1653775 1172 39632309 24.20 24.40 23.80 23.95 0.35 -1.44% 23.95 22 24.00 23 12.22
2015-07-09 2204 1652036 863 39042064 23.80 23.80 23.55 23.55 0.40 -1.67% 23.55 50 23.60 70 12.02
2015-07-13 2204 1619653 1213 38340205 23.80 23.80 23.55 23.80 0.25 1.06% 23.75 15 23.80 15 12.14
2015-07-14 2204 1265347 979 30047870 23.90 24.10 23.60 23.60 0.20 -0.84% 23.60 66 23.65 15 12.04
2015-07-15 2204 1512053 1066 35736653 23.75 23.95 23.50 23.80 0.20 0.85% 23.70 83 23.80 32 12.14
2015-07-16 2204 4204850 1524 102549409 23.80 24.90 23.70 24.25 0.45 1.89% 24.25 41 24.30 6 12.37
2015-07-17 2204 1572654 1100 38216891 24.30 24.50 24.10 24.20 0.05 -0.21% 24.15 90 24.20 45 12.35
2015-07-20 2204 4658804 1453 117285764 24.40 25.90 24.40 24.75 0.55 2.27% 24.75 22 24.80 47 12.63
2015-07-21 2204 2465535 950 60752605 24.75 24.90 24.50 24.55 0.20 -0.81% 24.55 5 24.60 5 12.53
2015-07-22 2204 2178594 1107 50426115 23.35 23.55 22.80 22.85 0.00 -6.92% 22.85 40 22.90 10 11.66
2015-07-23 2204 1174316 610 26930409 22.85 23.05 22.80 22.90 0.05 0.22% 22.90 95 23.00 40 11.68
2015-07-24 2204 529495 337 12126759 23.00 23.05 22.80 22.95 0.05 0.22% 22.85 85 22.95 40 11.71
2015-07-27 2204 1310300 634 29821510 22.90 23.10 22.50 22.70 0.25 -1.09% 22.60 1 22.70 50 11.58
2015-07-28 2204 1560977 1066 35614772 22.50 23.15 22.50 22.80 0.10 0.44% 22.80 92 22.85 60 11.63
2015-07-29 2204 1420334 974 32669314 22.65 23.30 22.65 23.30 0.50 2.19% 23.20 29 23.30 62 11.89
2015-07-30 2204 866614 554 19942865 23.05 23.25 22.90 22.95 0.35 -1.5% 22.95 104 23.00 77 11.71
2015-07-31 2204 1565209 984 35856998 23.00 23.10 22.75 22.95 0.00 0% 22.95 1 23.00 110 11.71
2015-08-03 2204 1004007 708 22846061 22.95 22.95 22.55 22.70 0.25 -1.09% 22.65 43 22.70 23 11.58
2015-08-04 2204 1286687 672 29024686 22.90 22.90 22.30 22.60 0.10 -0.44% 22.50 39 22.60 94 11.53
2015-08-05 2204 634930 417 14331422 22.65 22.75 22.50 22.50 0.10 -0.44% 22.50 179 22.55 14 11.48
2015-08-06 2204 595224 385 13405681 22.50 22.70 22.40 22.40 0.10 -0.44% 22.40 49 22.50 40 11.43
2015-08-07 2204 1424350 640 31337118 22.15 22.20 21.80 22.00 0.40 -1.79% 21.95 39 22.00 11 11.22
2015-08-10 2204 754269 424 16626929 21.90 22.20 21.90 22.00 0.00 0% 21.95 121 22.00 20 11.22
2015-08-11 2204 1577824 1028 34504783 22.20 22.20 21.75 21.75 0.25 -1.14% 21.75 50 21.85 65 11.10
2015-08-12 2204 3920892 1875 81934482 21.60 21.65 20.10 20.95 0.80 -3.68% 20.95 1 21.00 175 10.69
2015-08-13 2204 5341672 2100 111047196 21.20 21.50 20.55 21.15 0.20 0.95% 21.00 57 21.15 16 10.79
2015-08-14 2204 3754007 1786 81363007 21.05 22.55 20.80 22.20 1.05 4.96% 22.10 14 22.20 47 11.33
2015-08-17 2204 1531538 798 33669736 22.40 22.40 21.75 21.95 0.25 -1.13% 21.95 3 22.00 138 10.31
2015-08-18 2204 2509040 1620 54389575 22.05 22.05 21.45 21.80 0.15 -0.68% 21.65 65 21.80 57 10.23
2015-08-19 2204 1630292 1120 34806558 21.50 21.80 21.00 21.25 0.55 -2.52% 21.20 1 21.25 32 9.98
2015-08-20 2204 1993382 1164 41817148 21.00 21.20 20.85 21.00 0.25 -1.18% 20.90 16 21.00 29 9.86
2015-08-21 2204 3137411 1754 65990909 20.75 21.35 20.65 20.80 0.20 -0.95% 20.80 110 20.90 28 9.77
2015-08-24 2204 3104314 1688 62601758 20.30 20.70 19.60 20.25 0.55 -2.64% 20.25 25 20.30 56 9.51
2015-08-25 2204 3121792 1133 62817152 19.75 20.45 19.65 20.45 0.20 0.99% 20.25 1 20.45 14 9.60
2015-08-26 2204 1537743 797 31109279 20.00 20.45 19.90 20.35 0.10 -0.49% 20.35 67 20.40 7 9.55
2015-08-27 2204 1851364 1132 38164881 20.45 20.95 20.40 20.70 0.35 1.72% 20.70 16 20.75 2 9.72
2015-08-28 2204 3153952 1694 69457194 21.20 22.45 21.20 22.10 1.40 6.76% 22.10 22 22.15 3 10.38
2015-08-31 2204 2556767 1415 56239796 22.05 22.10 21.75 22.10 0.00 0% 22.00 7 22.10 246 10.38
2015-09-01 2204 966204 559 21219127 22.00 22.25 21.80 21.85 0.25 -1.13% 21.85 109 21.95 2 10.26
2015-09-02 2204 2410469 1102 52480823 21.55 22.35 21.20 21.75 0.10 -0.46% 21.75 68 21.80 3 10.21
2015-09-03 2204 3110272 871 68667327 21.75 22.25 21.75 21.90 0.15 0.69% 21.90 26 21.95 8 10.28
2015-09-04 2204 1771064 1069 38604445 21.90 22.05 21.60 21.70 0.20 -0.91% 21.70 10 21.75 29 10.19
2015-09-07 2204 828698 558 17953273 21.55 21.90 21.45 21.60 0.10 -0.46% 21.60 66 21.70 33 10.14
2015-09-08 2204 566928 428 12259692 21.60 21.80 21.50 21.50 0.10 -0.46% 21.50 149 21.60 126 10.09
2015-09-09 2204 2875095 1572 64076145 21.95 22.70 21.85 22.70 1.20 5.58% 22.60 31 22.70 11 10.66
2015-09-10 2204 2685192 1594 62139334 22.60 23.75 22.35 23.75 1.05 4.63% 23.45 55 23.75 1 11.15
2015-09-11 2204 2649497 1447 62602329 23.50 23.75 23.30 23.55 0.20 -0.84% 23.55 76 23.65 11 11.06
2015-09-14 2204 1521505 1006 36203891 23.85 23.95 23.65 23.90 0.35 1.49% 23.75 69 23.90 103 11.22
2015-09-15 2204 1918282 1284 45233100 23.85 23.90 23.35 23.80 0.10 -0.42% 23.65 1 23.80 49 11.17
2015-09-16 2204 1001343 753 23765875 23.80 23.95 23.65 23.75 0.05 -0.21% 23.70 6 23.75 120 11.15
2015-09-17 2204 2199867 1498 53005128 23.95 24.20 23.90 24.20 0.45 1.89% 24.15 40 24.20 36 11.36
2015-09-18 2204 1194059 637 28840619 24.20 24.30 24.00 24.10 0.10 -0.41% 24.10 56 24.20 10 11.31
2015-09-21 2204 1153334 838 27348764 24.00 24.00 23.55 23.85 0.25 -1.04% 23.80 2 23.85 60 11.20
2015-09-22 2204 935672 746 22164390 23.90 23.95 23.55 23.60 0.25 -1.05% 23.60 37 23.65 14 11.08
2015-09-23 2204 2278871 1402 54102489 23.40 23.90 23.35 23.75 0.15 0.64% 23.70 2 23.75 6 11.15
2015-09-24 2204 1434561 1009 34214245 23.80 24.10 23.70 23.70 0.05 -0.21% 23.70 14 23.80 87 11.13
2015-09-25 2204 1086652 627 25376869 23.70 23.70 23.15 23.35 0.35 -1.48% 23.30 38 23.35 16 10.96
2015-09-30 2204 1651105 1182 37942796 23.00 23.20 22.85 23.10 0.25 -1.07% 23.00 18 23.10 10 10.85
2015-10-01 2204 1056864 728 24814710 23.20 23.75 23.15 23.60 0.50 2.16% 23.55 15 23.60 9 11.08
2015-10-02 2204 908630 522 21554927 23.60 23.90 23.60 23.70 0.10 0.42% 23.70 3 23.75 119 11.13
2015-10-05 2204 1383360 780 32882694 23.90 24.00 23.55 24.00 0.30 1.27% 23.75 3 24.00 36 11.27
2015-10-06 2204 1064436 747 25477036 24.15 24.15 23.80 23.80 0.20 -0.83% 23.80 143 23.95 15 11.17
2015-10-07 2204 1093758 698 26113650 23.75 24.00 23.70 24.00 0.20 0.84% 23.95 1 24.00 45 11.27
2015-10-08 2204 1118306 714 26798331 24.10 24.25 23.75 23.80 0.20 -0.83% 23.75 17 23.80 10 11.17
2015-10-12 2204 1153963 632 27583417 23.80 24.10 23.65 23.90 0.10 0.42% 23.85 20 23.90 21 11.22
2015-10-13 2204 1936661 1212 45958547 23.80 23.95 23.55 23.85 0.05 -0.21% 23.85 19 23.90 1 11.20
2015-10-14 2204 597012 369 14127232 23.85 23.85 23.60 23.60 0.25 -1.05% 23.60 97 23.75 44 11.08
2015-10-15 2204 1071400 674 25634119 23.80 24.00 23.80 23.95 0.35 1.48% 23.90 40 23.95 56 11.24
2015-10-16 2204 1472083 861 35128882 24.00 24.05 23.65 23.90 0.05 -0.21% 23.80 6 23.90 1 11.22
2015-10-19 2204 2115695 1263 50973640 23.90 24.40 23.90 23.90 0.00 0% 23.90 35 24.00 8 11.22
2015-10-20 2204 1403048 909 33355983 23.90 24.05 23.70 23.70 0.20 -0.84% 23.70 59 23.90 11 11.13
2015-10-21 2204 2487534 1736 58313761 23.80 23.90 23.20 23.20 0.50 -2.11% 23.20 105 23.25 20 10.89
2015-10-22 2204 1201185 949 28138546 23.20 23.55 23.20 23.40 0.20 0.86% 23.40 38 23.50 6 10.99
2015-10-23 2204 1703484 1238 40100498 23.75 23.80 23.35 23.35 0.05 -0.21% 23.35 14 23.45 18 10.96
2015-10-26 2204 2270394 1390 54391018 23.60 24.15 23.45 24.10 0.75 3.21% 24.05 1 24.10 133 11.31
2015-10-27 2204 1474605 1058 35051527 24.10 24.15 23.60 23.90 0.20 -0.83% 23.75 10 23.90 12 11.22
2015-10-28 2204 1265399 940 29928025 23.90 23.90 23.50 23.50 0.40 -1.67% 23.50 113 23.65 1 11.03
2015-10-29 2204 1349541 1043 31522698 23.50 23.65 23.20 23.20 0.30 -1.28% 23.20 5 23.30 5 10.89
2015-10-30 2204 1460643 909 33692639 23.20 23.35 23.00 23.00 0.20 -0.86% 23.00 119 23.10 40 10.80
2015-11-02 2204 965048 634 22321665 23.25 23.25 23.00 23.25 0.25 1.09% 23.15 2 23.25 38 10.92
2015-11-03 2204 1426007 1123 33439263 23.30 23.65 23.20 23.65 0.40 1.72% 23.55 1 23.65 78 11.10
2015-11-04 2204 3207751 2133 76743424 23.70 24.15 23.60 24.15 0.50 2.11% 24.05 9 24.15 13 11.34
2015-11-05 2204 1514026 999 36286716 24.10 24.10 23.85 23.85 0.30 -1.24% 23.85 55 23.90 5 11.20
2015-11-06 2204 1947193 1075 46098912 23.80 23.90 23.45 23.45 0.40 -1.68% 23.45 77 23.70 120 11.01
2015-11-09 2204 1494317 694 34991167 23.40 23.65 23.25 23.35 0.10 -0.43% 23.35 12 23.40 2 10.96
2015-11-10 2204 1849337 1255 43081913 23.20 23.60 23.05 23.05 0.30 -1.28% 23.05 165 23.15 41 10.82
2015-11-11 2204 2335433 1202 53836221 23.05 23.25 22.90 23.15 0.10 0.43% 23.00 17 23.15 35 10.87
2015-11-12 2204 2208762 1446 50450976 23.00 23.10 22.70 22.95 0.20 -0.86% 22.85 2 22.95 24 10.77
2015-11-13 2204 5917043 2728 130686596 22.50 22.95 21.85 22.00 0.95 -4.14% 22.00 31 22.05 250 10.23
2015-11-16 2204 4937872 2680 105452500 21.10 21.75 21.00 21.35 0.65 -2.95% 21.35 155 21.40 32 9.93
2015-11-17 2204 4042857 2200 86692768 21.45 21.70 21.30 21.30 0.05 -0.23% 21.30 73 21.35 75 9.91
2015-11-18 2204 1901750 1267 40573850 21.50 21.55 21.20 21.30 0.00 0% 21.30 60 21.35 81 9.91
2015-11-19 2204 2459557 1636 52400425 21.50 21.50 21.20 21.30 0.00 0% 21.30 104 21.40 145 9.91
2015-11-20 2204 1430180 1015 30614368 21.35 21.50 21.30 21.45 0.15 0.7% 21.45 17 21.50 117 9.98
2015-11-23 2204 2266356 1353 48619799 21.55 21.60 21.30 21.55 0.10 0.47% 21.50 2 21.55 56 10.02
2015-11-24 2204 3421763 1726 76030138 22.00 22.40 21.80 20.95 0.25 -2.78% 22.30 3 22.40 32 10.42
2015-11-25 2204 2556710 1619 53747712 20.95 21.15 20.90 21.15 0.20 0.95% 21.15 68 21.20 100 9.84
2015-11-26 2204 4766478 2156 103049042 21.25 21.80 21.20 21.65 0.50 2.36% 21.65 11 21.70 20 10.07
2015-11-27 2204 3820037 1969 81373482 21.70 21.70 21.15 21.30 0.35 -1.62% 21.25 224 21.30 45 9.91
2015-11-30 2204 55538261 7445 1134152103 21.00 21.05 19.85 20.55 0.75 -3.52% 20.55 471 20.60 76 9.56
2015-12-01 2204 10208803 5211 216065985 20.70 21.55 20.65 21.20 0.65 3.16% 21.20 213 21.30 1 9.86
2015-12-02 2204 10793808 4760 235344998 21.50 22.30 21.50 21.65 0.45 2.12% 21.65 1 21.70 3 10.07
2015-12-03 2204 4189435 2223 90680471 21.65 21.95 21.45 21.55 0.10 -0.46% 21.55 86 21.60 81 10.02
2015-12-04 2204 4613669 2639 100369297 21.45 22.10 21.35 21.60 0.05 0.23% 21.60 90 21.75 71 10.05
2015-12-07 2204 2938780 1504 64583288 21.95 22.20 21.80 21.95 0.35 1.62% 21.95 3 22.00 41 10.21
2015-12-08 2204 2384090 1389 51983572 22.00 22.10 21.65 21.90 0.05 -0.23% 21.80 2 21.90 118 10.19
2015-12-09 2204 2804289 1582 60628140 21.85 21.85 21.50 21.60 0.30 -1.37% 21.55 15 21.60 70 10.05
2015-12-10 2204 3088839 1765 65780366 21.60 21.65 21.20 21.25 0.35 -1.62% 21.25 47 21.30 1 9.88
2015-12-11 2204 3835135 1888 81766347 21.50 21.70 21.05 21.05 0.20 -0.94% 21.05 264 21.20 12 9.79
2015-12-14 2204 3690715 2478 77355146 21.05 21.15 20.80 21.05 0.00 0% 21.05 54 21.10 20 9.79
2015-12-15 2204 5506713 3105 118928469 21.10 21.90 21.10 21.50 0.45 2.14% 21.50 142 21.70 10 10.00
2015-12-16 2204 4057682 2168 88873678 21.70 22.05 21.65 21.75 0.25 1.16% 21.75 102 21.90 13 10.12
2015-12-17 2204 3361879 1608 74014164 21.75 22.15 21.75 22.15 0.40 1.84% 22.00 2 22.15 139 10.30
2015-12-18 2204 3421763 1726 76030138 22.00 22.40 21.80 22.40 0.25 1.13% 22.30 3 22.40 32 10.42
2015-12-21 2204 1658042 1019 36753325 22.30 22.30 22.05 22.10 0.30 -1.34% 22.10 208 22.25 7 10.28
2015-12-22 2204 1746578 1057 38696092 22.20 22.30 22.00 22.10 0.00 0% 22.10 115 22.20 2 10.28
2015-12-23 2204 4280281 1796 95045738 22.15 22.50 21.80 22.05 0.05 -0.23% 22.05 115 22.15 1 10.26
2015-12-24 2204 1175571 502 26093946 22.30 22.30 22.10 22.25 0.20 0.91% 22.20 31 22.25 136 10.35
2015-12-25 2204 515890 301 11503155 22.25 22.40 22.15 22.35 0.10 0.45% 22.30 5 22.35 30 10.40
2015-12-28 2204 799067 384 17889636 22.40 22.45 22.30 22.35 0.00 0% 22.30 55 22.35 2 10.40
2015-12-29 2204 881071 568 19683729 22.35 22.45 22.25 22.25 0.10 -0.45% 22.25 38 22.30 2 10.35
2015-12-30 2204 1058504 504 23408436 22.35 22.40 21.95 21.95 0.30 -1.35% 21.95 133 22.00 2 10.21
2015-12-31 2204 3173221 1487 68601287 21.95 22.00 21.45 21.70 0.25 -1.14% 21.70 98 21.75 19 10.09