和泰車(2207)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　　　　465.00
0
0%		446.50
-18.5
-3.98%		440.50
-6
-1.34%		444.00
3.5
0.79%		452.00
8
1.8%		 　442.50
-9.5
-2.1%		456.00
13.5
3.05%		446.50
-9.5
-2.08%		443.50
-3
-0.67%		435.00
-8.5
-1.92%		 　443.50
8.5
1.95%		447.00
3.5
0.79%		457.00
10
2.24%		456.00
-1
-0.22%		460.50
4.5
0.99%		 　462.00
1.5
0.33%		463.50
1.5
0.32%		462.50
-1
-0.22%		453.00
-9.5
-2.05%		454.00
1
0.22%		 451.58
2 月　459.50
5.5
1.21%		456.00
-3.5
-0.76%		463.50
7.5
1.64%		466.00
2.5
0.54%		470.00
4
0.86%		 　472.00
2
0.43%		480.50
8.5
1.8%		483.00
2.5
0.52%		481.50
-1.5
-0.31%		480.00
-1.5
-0.31%		 　　　　　　　　　484.50
4.5
0.94%		487.00
2.5
0.52%		478.00
-9
-1.85%		 476.65
3 月　483.00
5
1.05%		475.00
-8
-1.66%		479.50
4.5
0.95%		477.50
-2
-0.42%		475.50
-2
-0.42%		 　468.50
-7
-1.47%		459.00
-9.5
-2.03%		464.00
5
1.09%		468.00
4
0.86%		460.50
-7.5
-1.6%		 　458.00
-2.5
-0.54%		461.00
3
0.66%		480.00
19
4.12%		484.00
4
0.83%		482.00
-2
-0.41%		 　484.00
2
0.41%		484.50
0.5
0.1%		475.50
-9
-1.86%		485.50
10
2.1%		474.00
-11.5
-2.37%		 　479.50
5.5
1.16%		483.50
4
0.83%		474.31
4 月478.00
-5.5
-1.14%		484.50
6.5
1.36%		 　　　479.50
-5
-1.03%		481.50
2
0.42%		477.50
-4
-0.83%		476.50
-1
-0.21%		 　473.50
-3
-0.63%		468.50
-5
-1.06%		462.50
-6
-1.28%		470.00
7.5
1.62%		471.00
1
0.21%		 　473.50
2.5
0.53%		469.50
-4
-0.84%		474.00
4.5
0.96%		483.50
9.5
2%		490.00
6.5
1.34%		 　496.00
6
1.22%		500.00
4
0.81%		510.00
10
2%		531.00
21
4.12%		 483.36
5 月　　　511.00
-20
-3.77%		521.00
10
1.96%		514.00
-7
-1.34%		514.00
0
0%		513.00
-1
-0.19%		 　519.00
6
1.17%		527.00
8
1.54%		519.00
-8
-1.52%		507.00
-12
-2.31%		506.00
-1
-0.2%		 　510.00
4
0.79%		518.00
8
1.57%		508.00
-10
-1.93%		494.00
-14
-2.76%		496.00
2
0.4%		 　489.50
-6.5
-1.31%		504.00
14.5
2.96%		499.50
-4.5
-0.89%		492.00
-7.5
-1.5%		494.50
2.5
0.51%		 506.24
6 月490.50
-4
-0.81%		479.50
-11
-2.24%		473.50
-6
-1.25%		457.00
-16.5
-3.48%		450.50
-6.5
-1.42%		 　462.00
11.5
2.55%		448.00
-14
-3.03%		446.00
-2
-0.45%		438.00
-8
-1.79%		444.00
6
1.37%		 　431.00
-13
-2.93%		410.00
-21
-4.87%		404.50
-5.5
-1.34%		407.00
2.5
0.62%		 　　428.00
21
5.16%		436.00
8
1.87%		435.00
-1
-0.23%		441.50
6.5
1.49%		443.00
1.5
0.34%		 　428.00
-15
-3.39%		437.00
9
2.1%		 441.4
7 月437.50
0.5
0.11%		443.50
6
1.37%		432.50
-11
-2.48%		 　419.50
-13
-3.01%		427.00
7.5
1.79%		410.50
-16.5
-3.86%		409.50
-1
-0.24%		 　　408.50
-1
-0.24%		411.50
3
0.73%		417.50
6
1.46%		418.00
0.5
0.12%		411.00
-7
-1.67%		 　415.50
4.5
1.09%		415.00
-0.5
-0.12%		414.00
-1
-0.24%		412.00
-2
-0.48%		408.50
-3.5
-0.85%		 　408.00
-0.5
-0.12%		416.00
8
1.96%		415.50
-0.5
-0.12%		416.00
0.5
0.12%		405.00
-11
-2.64%		416.29
8 月 　402.00
-3
-0.74%		428.00
26
6.47%		444.00
16
3.74%		443.50
-0.5
-0.11%		435.00
-8.5
-1.92%		 　440.00
5
1.15%		422.50
-17.5
-3.98%		416.50
-6
-1.42%		428.00
11.5
2.76%		415.00
-13
-3.04%		 　408.00
-7
-1.69%		407.50
-0.5
-0.12%		393.50
-14
-3.44%		380.50
-13
-3.3%		356.00
-24.5
-6.44%		 　320.50
-35.5
-9.97%		319.00
-1.5
-0.47%		324.00
5
1.57%		330.00
6
1.85%		361.00
31
9.39%		 358.00
-3
-0.83%		389.59
9 月358.00
0
0%		351.00
-7
-1.96%		353.50
2.5
0.71%		346.50
-7
-1.98%		 　348.50
2
0.58%		345.50
-3
-0.86%		376.00
30.5
8.83%		380.00
4
1.06%		374.00
-6
-1.58%		 　372.50
-1.5
-0.4%		369.50
-3
-0.81%		383.00
13.5
3.65%		379.00
-4
-1.04%		379.50
0.5
0.13%		 　374.00
-5.5
-1.45%		375.00
1
0.27%		367.50
-7.5
-2%		353.50
-14
-3.81%		359.00
5.5
1.56%		 　　　350.00
-9
-2.51%		 364.22
10 月365.00
15
4.29%		358.50
-6.5
-1.78%		 　363.00
4.5
1.26%		366.50
3.5
0.96%		376.00
9.5
2.59%		370.00
-6
-1.6%		 　　381.50
11.5
3.11%		381.00
-0.5
-0.13%		377.50
-3.5
-0.92%		386.00
8.5
2.25%		388.50
2.5
0.65%		 　386.50
-2
-0.51%		391.00
4.5
1.16%		395.00
4
1.02%		399.50
4.5
1.14%		393.00
-6.5
-1.63%		 　399.50
6.5
1.65%		398.00
-1.5
-0.38%		389.00
-9
-2.26%		387.00
-2
-0.51%		381.50
-5.5
-1.42%		 382.58
11 月　383.00
1.5
0.39%		386.50
3.5
0.91%		391.00
4.5
1.16%		387.50
-3.5
-0.9%		380.00
-7.5
-1.94%		 　378.50
-1.5
-0.39%		370.50
-8
-2.11%		366.50
-4
-1.08%		368.00
1.5
0.41%		353.00
-15
-4.08%		 　345.50
-7.5
-2.12%		354.00
8.5
2.46%		340.00
-14
-3.95%		345.00
5
1.47%		343.50
-1.5
-0.43%		 　347.50
4
1.16%		342.50
-5
-1.44%		342.00
-0.5
-0.15%		354.00
12
3.51%		350.50
-3.5
-0.99%		 　353.00
2.5
0.71%		 360.9
12 月377.00
24
6.8%		375.00
-2
-0.53%		381.00
6
1.6%		374.00
-7
-1.84%		 　382.00
8
2.14%		374.50
-7.5
-1.96%		367.00
-7.5
-2%		370.50
3.5
0.95%		360.00
-10.5
-2.83%		 　368.00
8
2.22%		363.00
-5
-1.36%		377.00
14
3.86%		376.00
-1
-0.27%		376.00
0
0%		 　378.50
2.5
0.66%		385.00
6.5
1.72%		385.00
0
0%		384.00
-1
-0.26%		383.00
-1
-0.26%		 　387.00
4
1.04%		384.50
-2.5
-0.65%		376.50
-8
-2.08%		380.00
3.5
0.93%		377.04

說明:最高漲幅:9.39%最低跌幅:-9.97% 最高價:531.00最低價:319.00平均價:425.34,灰色底表示週末,漲147天(967)元,跌151天(-1025)元,平盤5天
9%=2,7%=2,6%=1,5%=2,4%=8,3%=8,2%=30,1%=72,0%=27,-0%=1,-1%=1,-2%=2,-3%=8,-4%=16,-5%=35,-6%=38,-7%=50,

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 2207 355521 351 165748786 479.00 479.00 461.00 465.00 10.50 0% 465.00 1 465.50 1 27.94
2015-01-06 2207 691564 634 312025300 460.50 460.50 445.00 446.50 18.50 -3.98% 446.50 1 447.50 3 26.83
2015-01-07 2207 440386 418 196046689 446.50 451.50 440.00 440.50 6.00 -1.34% 440.00 29 440.50 1 26.47
2015-01-08 2207 266536 246 118914092 450.00 450.00 443.50 444.00 3.50 0.79% 444.00 2 446.00 2 26.68
2015-01-09 2207 215436 219 97164572 448.00 454.00 448.00 452.00 8.00 1.8% 451.00 3 452.00 4 27.16
2015-01-12 2207 166220 189 73954740 452.00 452.00 442.00 442.50 9.50 -2.1% 442.00 9 442.50 2 26.59
2015-01-13 2207 354470 328 160526553 442.50 459.00 442.50 456.00 13.50 3.05% 454.00 1 456.00 4 27.40
2015-01-14 2207 310132 296 138657400 456.00 456.00 445.00 446.50 9.50 -2.08% 446.50 6 447.00 15 26.83
2015-01-15 2207 198379 206 88039584 451.50 452.00 441.00 443.50 3.00 -0.67% 443.00 33 445.00 2 26.65
2015-01-16 2207 419039 419 182284465 446.50 446.50 428.00 435.00 8.50 -1.92% 434.00 3 435.00 5 26.14
2015-01-19 2207 181255 179 80022590 441.50 445.00 436.50 443.50 8.50 1.95% 441.50 5 443.50 1 26.65
2015-01-20 2207 191665 175 85504755 443.50 448.00 438.00 447.00 3.50 0.79% 447.00 1 447.50 2 26.86
2015-01-21 2207 300190 296 136330353 450.00 457.00 450.00 457.00 10.00 2.24% 456.50 1 457.00 12 27.46
2015-01-22 2207 427119 415 195583764 457.00 462.00 451.00 456.00 1.00 -0.22% 456.00 3 457.50 1 27.40
2015-01-23 2207 239171 223 109983818 460.50 462.00 456.50 460.50 4.50 0.99% 459.00 3 460.50 3 27.67
2015-01-26 2207 158416 152 73006360 460.50 462.00 459.50 462.00 1.50 0.33% 460.00 2 462.00 1 27.76
2015-01-27 2207 151200 141 69892700 465.00 465.50 457.00 463.50 1.50 0.32% 461.00 1 463.50 13 27.85
2015-01-28 2207 112342 113 51890662 460.00 463.50 457.00 462.50 1.00 -0.22% 461.00 2 462.50 3 27.79
2015-01-29 2207 234309 213 106451477 457.00 461.00 452.00 453.00 9.50 -2.05% 453.00 3 455.50 5 27.22
2015-01-30 2207 181440 161 82405260 453.00 457.00 452.00 454.00 1.00 0.22% 453.50 2 454.00 2 27.28
2015-02-02 2207 94709 99 43309513 457.00 459.50 455.00 459.50 5.50 1.21% 457.00 1 459.50 2 27.61
2015-02-03 2207 139826 135 63990482 461.00 461.00 454.50 456.00 3.50 -0.76% 456.00 3 458.00 2 27.40
2015-02-04 2207 250623 242 115766256 457.00 463.50 457.00 463.50 7.50 1.64% 463.00 1 463.50 2 27.85
2015-02-05 2207 153792 154 71395280 457.50 466.00 457.50 466.00 2.50 0.54% 465.00 1 466.00 2 28.00
2015-02-06 2207 242554 201 113476274 471.50 471.50 465.50 470.00 4.00 0.86% 468.00 1 470.00 12 28.25
2015-02-09 2207 137487 130 64559616 470.00 472.00 466.50 472.00 2.00 0.43% 471.50 1 472.00 6 28.37
2015-02-10 2207 363848 353 174930540 475.00 485.00 475.00 480.50 8.50 1.8% 480.50 2 481.00 5 28.88
2015-02-11 2207 236440 232 114284580 483.00 485.00 480.00 483.00 2.50 0.52% 483.00 3 483.50 2 29.03
2015-02-12 2207 181702 181 86933510 485.00 485.00 475.00 481.50 1.50 -0.31% 478.50 1 482.50 8 28.94
2015-02-13 2207 104456 112 50203149 483.00 483.00 478.00 480.00 1.50 -0.31% 480.00 1 481.00 2 28.85
2015-02-24 2207 265583 240 128663506 485.00 486.00 482.00 484.50 4.50 0.94% 482.00 6 484.50 4 29.12
2015-02-25 2207 172651 173 83606386 488.00 489.00 480.00 487.00 2.50 0.52% 485.50 3 487.00 15 29.27
2015-02-26 2207 287153 208 137680246 482.00 482.50 478.00 478.00 9.00 -1.85% 478.00 14 480.00 1 28.73
2015-03-02 2207 138946 126 66781918 475.00 484.00 475.00 483.00 5.00 1.05% 480.00 2 483.00 15 29.03
2015-03-03 2207 155969 146 74518213 485.00 485.00 475.00 475.00 8.00 -1.66% 475.00 12 476.00 6 28.55
2015-03-04 2207 89144 86 42649120 476.00 479.50 475.00 479.50 4.50 0.95% 476.50 8 479.50 7 28.82
2015-03-05 2207 156262 157 74100104 482.00 482.00 468.50 477.50 2.00 -0.42% 476.00 3 477.50 7 28.70
2015-03-06 2207 202021 131 96258059 473.00 483.00 473.00 475.50 2.00 -0.42% 475.50 13 476.00 1 28.58
2015-03-09 2207 128819 140 60596197 475.50 478.00 468.00 468.50 7.00 -1.47% 468.50 7 469.50 7 28.16
2015-03-10 2207 252179 259 116246248 470.00 470.00 459.00 459.00 9.50 -2.03% 459.00 14 460.00 4 27.58
2015-03-11 2207 310152 293 141994484 454.00 467.00 450.00 464.00 5.00 1.09% 464.00 7 464.50 2 27.88
2015-03-12 2207 162486 172 75895448 470.00 470.00 460.50 468.00 4.00 0.86% 467.00 4 468.00 5 28.13
2015-03-13 2207 192638 165 89091394 460.00 470.00 460.00 460.50 7.50 -1.6% 460.50 18 463.50 5 27.67
2015-03-16 2207 142435 139 65426100 465.00 465.00 457.00 458.00 2.50 -0.54% 458.00 2 458.50 4 27.52
2015-03-17 2207 245081 247 114093341 465.00 470.00 461.00 461.00 3.00 0.66% 460.50 14 462.00 4 27.70
2015-03-18 2207 488176 479 232716038 462.00 485.00 462.00 480.00 19.00 4.12% 479.50 4 480.00 3 28.85
2015-03-19 2207 299666 288 145015677 485.00 486.00 476.00 484.00 4.00 0.83% 484.00 1 484.50 5 29.09
2015-03-20 2207 503774 231 242874794 478.00 485.00 478.00 482.00 2.00 -0.41% 481.50 1 482.00 5 28.97
2015-03-23 2207 87382 97 42186006 485.50 485.50 479.00 484.00 2.00 0.41% 482.50 1 484.00 6 29.09
2015-03-24 2207 112764 118 54404248 485.00 485.00 480.00 484.50 0.50 0.1% 483.50 4 484.50 4 29.12
2015-03-25 2207 237760 229 113531000 484.50 485.50 473.50 475.50 9.00 -1.86% 474.50 6 475.50 4 28.58
2015-03-26 2207 295503 280 142697949 475.00 485.50 473.50 485.50 10.00 2.1% 484.50 1 485.50 5 28.83
2015-03-27 2207 229485 203 109903860 486.00 486.00 474.00 474.00 11.50 -2.37% 474.00 5 474.50 1 28.15
2015-03-30 2207 186356 184 89509168 479.00 484.00 474.00 479.50 5.50 1.16% 479.50 9 481.50 7 28.47
2015-03-31 2207 330305 270 159922510 484.50 485.00 480.50 483.50 4.00 0.83% 483.00 5 484.00 1 28.71
2015-04-01 2207 200291 196 95567471 485.00 485.00 475.00 478.00 5.50 -1.14% 477.50 1 478.00 11 28.38
2015-04-02 2207 269129 257 130286678 478.00 485.00 478.00 484.50 6.50 1.36% 484.00 2 484.50 2 28.77
2015-04-07 2207 82064 81 39505784 485.00 485.00 479.00 479.50 5.00 -1.03% 479.50 6 483.50 7 28.47
2015-04-08 2207 143407 152 68659453 484.00 484.00 476.00 481.50 2.00 0.42% 479.00 11 481.50 9 28.59
2015-04-09 2207 146211 128 69842702 477.50 482.50 475.00 477.50 4.00 -0.83% 476.00 1 477.50 12 28.36
2015-04-10 2207 237151 225 112468101 480.00 480.00 471.00 476.50 1.00 -0.21% 474.00 10 476.50 7 28.30
2015-04-13 2207 121220 119 57336500 476.50 479.00 470.50 473.50 3.00 -0.63% 472.00 4 473.50 6 28.12
2015-04-14 2207 139215 119 65338695 473.50 473.50 467.00 468.50 5.00 -1.06% 468.50 5 471.00 9 27.82
2015-04-15 2207 416290 392 192378560 468.50 476.00 456.00 462.50 6.00 -1.28% 462.00 1 462.50 4 27.46
2015-04-16 2207 144584 138 67552519 466.00 470.00 461.00 470.00 7.50 1.62% 467.50 7 470.00 13 27.91
2015-04-17 2207 107573 103 50603675 475.00 475.00 467.00 471.00 1.00 0.21% 469.00 7 471.00 8 27.97
2015-04-20 2207 131063 118 61929703 467.00 474.50 466.00 473.50 2.50 0.53% 472.00 11 474.00 1 28.12
2015-04-21 2207 69000 63 32574500 473.50 475.00 467.50 469.50 4.00 -0.84% 469.00 1 469.50 8 27.88
2015-04-22 2207 163616 150 77774943 475.00 478.00 471.00 474.00 4.50 0.96% 471.50 10 474.00 5 28.15
2015-04-23 2207 368583 348 176911423 477.00 485.00 474.50 483.50 9.50 2% 483.00 1 483.50 1 28.71
2015-04-24 2207 565110 510 276326123 488.00 492.00 483.00 490.00 6.50 1.34% 489.00 10 490.00 1 29.10
2015-04-27 2207 338710 327 167327883 490.00 496.00 489.50 496.00 6.00 1.22% 495.50 2 496.00 16 29.45
2015-04-28 2207 401603 382 199970691 496.00 501.00 488.00 500.00 4.00 0.81% 499.00 4 501.00 34 29.69
2015-04-29 2207 582889 548 296575223 500.00 514.00 498.50 510.00 10.00 2% 509.00 4 511.00 8 30.29
2015-04-30 2207 893158 750 470475424 510.00 540.00 508.00 531.00 21.00 4.12% 530.00 3 531.00 1 31.53
2015-05-04 2207 246773 257 126751230 530.00 530.00 505.00 511.00 20.00 -3.77% 511.00 4 513.00 7 30.34
2015-05-05 2207 321731 327 167113658 518.00 527.00 512.00 521.00 10.00 1.96% 518.00 1 521.00 9 30.94
2015-05-06 2207 156705 156 81310370 513.00 525.00 510.00 514.00 7.00 -1.34% 514.00 3 520.00 10 30.52
2015-05-07 2207 190764 182 98166404 512.00 521.00 506.00 514.00 0.00 0% 514.00 3 515.00 2 30.52
2015-05-08 2207 129812 132 67134180 510.00 525.00 509.00 513.00 1.00 -0.19% 513.00 16 516.00 7 30.46
2015-05-11 2207 159422 164 83030752 515.00 526.00 515.00 519.00 6.00 1.17% 519.00 4 522.00 7 30.82
2015-05-12 2207 207618 216 109473832 518.00 530.00 516.00 527.00 8.00 1.54% 526.00 1 527.00 3 31.29
2015-05-13 2207 216974 198 114739376 532.00 542.00 519.00 519.00 8.00 -1.52% 519.00 12 521.00 5 30.82
2015-05-14 2207 343540 340 175169780 525.00 525.00 505.00 507.00 12.00 -2.31% 507.00 9 508.00 5 27.93
2015-05-15 2207 167491 170 85335937 516.00 516.00 506.00 506.00 1.00 -0.2% 506.00 26 507.00 9 27.88
2015-05-18 2207 85330 84 43492630 511.00 512.00 507.00 510.00 4.00 0.79% 510.00 3 511.00 5 28.10
2015-05-19 2207 136684 148 71109312 519.00 524.00 511.00 518.00 8.00 1.57% 517.00 7 518.00 1 28.54
2015-05-20 2207 233202 230 118958222 519.00 519.00 507.00 508.00 10.00 -1.93% 508.00 3 509.00 4 27.99
2015-05-21 2207 431146 414 212833000 503.00 503.00 490.00 494.00 14.00 -2.76% 493.00 9 494.00 5 27.22
2015-05-22 2207 116325 118 57668350 494.00 497.50 493.50 496.00 2.00 0.4% 495.00 3 496.00 5 27.33
2015-05-25 2207 213269 202 104243980 492.00 492.00 487.00 489.50 6.50 -1.31% 489.00 37 489.50 3 26.97
2015-05-26 2207 227519 224 114425557 493.50 512.00 493.50 504.00 14.50 2.96% 504.00 1 505.00 3 27.77
2015-05-27 2207 115363 118 57723455 500.00 504.00 499.00 499.50 4.50 -0.89% 498.50 3 499.50 4 27.52
2015-05-28 2207 307758 299 152036580 508.00 509.00 491.50 492.00 7.50 -1.5% 492.00 12 493.50 4 27.11
2015-05-29 2207 448613 243 221605626 491.00 497.00 491.00 494.50 2.50 0.51% 494.00 23 494.50 12 27.25
2015-06-01 2207 174153 177 85467658 492.00 495.00 490.00 490.50 4.00 -0.81% 490.50 23 491.00 4 27.02
2015-06-02 2207 486217 418 234248937 490.00 490.00 477.50 479.50 11.00 -2.24% 479.50 1 480.50 1 26.42
2015-06-03 2207 258200 237 123259900 482.00 486.00 473.00 473.50 6.00 -1.25% 473.00 15 473.50 1 26.09
2015-06-04 2207 514399 478 238650237 475.00 481.00 455.50 457.00 16.50 -3.48% 457.00 2 457.50 7 25.18
2015-06-05 2207 355143 349 160446065 456.50 458.50 445.00 450.50 6.50 -1.42% 450.00 1 450.50 1 24.82
2015-06-08 2207 327806 337 150733678 452.50 468.00 446.00 462.00 11.50 2.55% 462.00 9 465.00 11 25.45
2015-06-09 2207 213923 225 96332504 458.00 458.50 448.00 448.00 14.00 -3.03% 448.00 17 448.50 1 24.68
2015-06-10 2207 250821 248 112629987 450.00 454.00 446.00 446.00 2.00 -0.45% 446.00 3 447.50 7 24.57
2015-06-11 2207 352212 329 155159780 449.00 449.00 436.00 438.00 8.00 -1.79% 438.00 6 438.50 1 24.13
2015-06-12 2207 327821 305 142735703 438.00 444.00 426.00 444.00 6.00 1.37% 444.00 17 444.50 32 24.46
2015-06-15 2207 214000 204 93076500 444.00 444.00 430.50 431.00 13.00 -2.93% 431.00 12 431.50 3 23.75
2015-06-16 2207 428267 429 177736237 430.50 430.50 410.00 410.00 21.00 -4.87% 410.00 20 410.50 1 22.59
2015-06-17 2207 681744 675 278998945 415.00 419.00 402.00 404.50 5.50 -1.34% 404.50 1 405.00 5 22.29
2015-06-18 2207 551508 469 223094509 406.00 411.00 399.50 407.00 2.50 0.62% 404.00 2 407.50 24 22.42
2015-06-22 2207 582124 562 245152324 414.00 428.00 408.50 428.00 21.00 5.16% 428.00 33 428.50 1 23.58
2015-06-23 2207 400578 388 174712430 433.00 441.00 430.50 436.00 8.00 1.87% 433.00 3 436.00 3 24.02
2015-06-24 2207 180599 182 78249768 438.00 438.00 429.00 435.00 1.00 -0.23% 430.50 9 435.50 1 23.97
2015-06-25 2207 306124 285 134947742 435.00 444.50 432.50 441.50 6.50 1.49% 439.50 1 442.00 1 24.33
2015-06-26 2207 239234 221 105259662 441.50 444.50 435.50 443.00 1.50 0.34% 441.00 2 443.00 6 24.41
2015-06-29 2207 217107 199 93343224 438.00 438.00 423.00 428.00 15.00 -3.39% 425.50 9 428.00 1 23.58
2015-06-30 2207 253479 208 110241102 428.00 439.00 423.50 437.00 9.00 2.1% 437.00 5 438.50 2 24.08
2015-07-01 2207 189981 187 83286235 440.00 442.50 433.50 437.50 0.50 0.11% 437.50 3 438.50 1 24.10
2015-07-02 2207 210293 195 92652799 440.50 443.50 437.50 443.50 6.00 1.37% 439.00 1 443.50 2 24.44
2015-07-03 2207 241690 246 104771180 445.00 445.00 430.00 432.50 11.00 -2.48% 432.50 6 433.00 1 23.83
2015-07-06 2207 225432 210 95231517 425.00 433.50 419.00 419.50 13.00 -3.01% 419.50 6 420.00 6 23.11
2015-07-07 2207 253210 257 108207639 421.50 431.00 421.50 427.00 7.50 1.79% 427.00 3 428.50 1 23.53
2015-07-08 2207 387201 359 159953415 421.00 427.00 410.00 410.50 16.50 -3.86% 410.00 18 411.50 6 22.62
2015-07-09 2207 355630 322 146294634 401.00 424.50 401.00 409.50 1.00 -0.24% 409.50 7 411.00 7 22.56
2015-07-13 2207 318645 297 130332370 405.00 414.50 405.00 408.50 1.00 -0.24% 408.50 34 410.00 2 22.51
2015-07-14 2207 288640 276 119041680 409.00 415.50 409.00 411.50 3.00 0.73% 411.50 8 412.00 1 22.67
2015-07-15 2207 370401 342 153868415 413.50 418.00 412.00 417.50 6.00 1.46% 416.00 1 417.50 3 23.00
2015-07-16 2207 292236 282 121385648 409.00 420.00 409.00 418.00 0.00 0.12% 417.00 16 418.00 1 23.03
2015-07-17 2207 153551 159 63165461 418.00 418.00 409.50 411.00 7.00 -1.67% 410.50 2 411.00 2 22.64
2015-07-20 2207 162343 172 67415845 416.00 420.00 410.00 415.50 4.50 1.09% 415.00 7 415.50 2 22.89
2015-07-21 2207 129102 114 53507330 415.50 416.00 412.00 415.00 0.50 -0.12% 414.00 10 415.50 11 22.87
2015-07-22 2207 154035 150 63701490 410.00 415.00 410.00 414.00 1.00 -0.24% 414.00 13 415.00 7 22.81
2015-07-23 2207 195171 189 80190952 411.00 414.50 407.00 412.00 2.00 -0.48% 412.00 5 413.00 3 22.70
2015-07-24 2207 75541 78 30800079 408.50 408.50 407.00 408.50 3.50 -0.85% 408.50 7 409.00 11 22.51
2015-07-27 2207 148220 131 60110200 405.50 408.50 403.50 408.00 0.50 -0.12% 407.00 8 409.00 11 22.48
2015-07-28 2207 301761 289 124773598 410.00 418.00 405.00 416.00 8.00 1.96% 416.00 11 416.50 1 22.92
2015-07-29 2207 181390 174 74785045 412.50 415.50 409.00 415.50 0.50 -0.12% 412.50 10 415.50 8 22.89
2015-07-30 2207 215136 218 89270576 415.50 418.00 411.50 416.00 0.50 0.12% 414.50 8 416.00 2 22.92
2015-07-31 2207 384896 339 157207807 413.00 417.00 405.00 405.00 11.00 -2.64% 405.00 26 406.00 2 22.31
2015-08-03 2207 471110 427 187952105 403.50 403.50 394.00 402.00 3.00 -0.74% 402.00 6 403.00 17 22.15
2015-08-04 2207 424203 398 176825873 412.00 428.00 408.00 428.00 26.00 6.47% 422.00 4 428.00 1 23.58
2015-08-05 2207 384523 393 169759712 428.00 448.00 426.00 444.00 16.00 3.74% 444.00 3 445.00 18 24.46
2015-08-06 2207 312408 304 139054428 457.00 457.50 431.00 443.50 0.50 -0.11% 441.00 11 444.00 2 24.44
2015-08-07 2207 194058 177 84543730 439.50 443.00 430.00 435.00 8.50 -1.92% 435.00 3 436.00 1 23.97
2015-08-10 2207 111636 119 48823746 442.00 442.00 430.00 440.00 5.00 1.15% 439.00 8 440.00 8 24.24
2015-08-11 2207 367223 350 156664329 446.00 446.00 418.50 422.50 17.50 -3.98% 421.50 1 422.50 3 23.28
2015-08-12 2207 220997 206 92984758 428.00 428.00 416.50 416.50 6.00 -1.42% 416.50 10 417.00 2 22.95
2015-08-13 2207 235063 220 100076775 422.00 433.00 420.00 428.00 11.50 2.76% 428.00 21 428.50 11 23.53
2015-08-14 2207 194790 186 81218510 423.00 426.00 415.00 415.00 13.00 -3.04% 415.00 7 417.50 4 22.81
2015-08-17 2207 129845 113 52985525 411.50 411.50 405.00 408.00 7.00 -1.69% 408.00 21 409.50 6 22.43
2015-08-18 2207 180626 170 73670908 412.00 414.00 405.00 407.50 0.50 -0.12% 407.50 10 408.00 1 22.40
2015-08-19 2207 417048 387 165326872 402.00 402.00 393.00 393.50 14.00 -3.44% 393.50 2 395.50 10 21.63
2015-08-20 2207 633178 586 242200386 396.00 396.00 380.00 380.50 13.00 -3.3% 380.50 19 381.00 6 20.92
2015-08-21 2207 644733 599 235977880 371.00 376.50 356.00 356.00 24.50 -6.44% 356.00 29 357.00 1 19.57
2015-08-24 2207 630110 601 206998810 350.00 350.00 320.50 320.50 35.50 -9.97% 0.00 0 320.50 193 17.62
2015-08-25 2207 711294 671 221913080 303.50 320.50 294.00 319.00 1.50 -0.47% 318.50 10 319.50 1 17.54
2015-08-26 2207 699407 624 224927368 319.00 329.00 314.50 324.00 5.00 1.57% 324.00 23 324.50 7 17.81
2015-08-27 2207 572709 539 188401986 330.00 334.50 322.50 330.00 6.00 1.85% 330.00 3 331.50 6 18.14
2015-08-28 2207 612824 604 216266464 342.00 363.00 337.00 361.00 31.00 9.39% 360.00 1 361.00 33 19.85
2015-08-31 2207 760650 634 273642300 371.00 378.00 353.00 358.00 3.00 -0.83% 355.00 5 358.00 6 19.68
2015-09-01 2207 300819 269 107082702 358.00 358.00 350.50 358.00 0.00 0% 355.00 3 358.00 63 19.68
2015-09-02 2207 584633 558 207368949 356.00 364.50 347.00 351.00 7.00 -1.96% 351.00 9 352.50 2 19.30
2015-09-03 2207 506294 478 179749252 356.00 363.00 350.50 353.50 2.50 0.71% 353.00 1 353.50 5 19.43
2015-09-04 2207 351573 323 123339032 351.00 357.00 346.50 346.50 7.00 -1.98% 346.50 3 348.50 1 19.05
2015-09-07 2207 177962 195 62243331 346.50 354.50 345.00 348.50 2.00 0.58% 348.50 5 349.00 5 19.16
2015-09-08 2207 232139 233 80718177 354.50 354.50 345.50 345.50 3.00 -0.86% 345.50 8 348.00 2 18.99
2015-09-09 2207 646518 622 237861268 354.00 377.50 354.00 376.00 30.50 8.83% 376.00 16 377.00 12 20.67
2015-09-10 2207 345388 337 130238440 373.00 381.50 367.00 380.00 4.00 1.06% 378.00 11 380.00 3 20.89
2015-09-11 2207 266924 268 99711076 372.50 379.50 371.00 374.00 6.00 -1.58% 373.50 2 374.00 4 20.56
2015-09-14 2207 210240 199 78591620 381.00 381.00 370.50 372.50 1.50 -0.4% 372.50 13 373.00 2 20.48
2015-09-15 2207 165734 167 61191710 375.00 375.00 366.00 369.50 3.00 -0.81% 369.50 14 372.00 12 20.31
2015-09-16 2207 424656 398 161052936 373.00 383.00 373.00 383.00 13.50 3.65% 381.00 23 383.00 16 21.06
2015-09-17 2207 352642 349 135670818 388.00 390.00 378.00 379.00 4.00 -1.04% 378.00 4 379.50 11 20.84
2015-09-18 2207 361657 248 137553516 378.00 384.00 378.00 379.50 0.50 0.13% 379.00 4 379.50 10 20.86
2015-09-21 2207 256060 249 95534680 376.00 376.00 370.00 374.00 5.50 -1.45% 373.00 13 375.00 13 20.56
2015-09-22 2207 180287 171 67382486 378.00 378.00 372.00 375.00 1.00 0.27% 374.50 7 375.00 1 20.62
2015-09-23 2207 453972 332 167294179 373.00 375.50 365.50 367.50 7.50 -2% 367.50 1 369.00 1 20.20
2015-09-24 2207 381243 365 136542508 368.00 371.50 353.00 353.50 14.00 -3.81% 353.50 23 355.00 5 19.43
2015-09-25 2207 272101 182 97300562 357.00 362.00 353.50 359.00 5.50 1.56% 359.00 1 360.00 5 19.74
2015-09-30 2207 626660 548 220466505 348.50 361.50 348.50 350.00 9.00 -2.51% 350.00 3 350.50 20 19.24
2015-10-01 2207 418257 394 151986791 356.00 369.00 350.50 365.00 15.00 4.29% 365.00 9 367.50 6 20.07
2015-10-02 2207 189300 191 68053249 360.00 363.00 357.00 358.50 6.50 -1.78% 358.50 8 359.00 12 19.71
2015-10-05 2207 143676 157 52428888 367.00 367.00 362.50 363.00 4.50 1.26% 363.00 8 363.50 1 19.96
2015-10-06 2207 240390 241 88831020 363.50 376.00 363.50 366.50 3.50 0.96% 366.50 2 367.50 1 20.15
2015-10-07 2207 310465 290 115818305 366.50 376.00 363.00 376.00 9.50 2.59% 375.00 1 376.00 9 20.67
2015-10-08 2207 214391 213 79997170 381.00 381.00 368.50 370.00 6.00 -1.6% 369.50 4 370.00 1 20.34
2015-10-12 2207 367631 357 139720780 366.00 385.00 366.00 381.50 11.50 3.11% 381.00 1 381.50 4 20.97
2015-10-13 2207 198322 180 75311182 382.50 383.50 376.50 381.00 0.50 -0.13% 378.50 11 381.50 5 20.95
2015-10-14 2207 101095 85 38312505 381.00 383.50 377.50 377.50 3.50 -0.92% 377.50 7 378.50 1 20.75
2015-10-15 2207 445898 412 173729230 381.50 397.00 381.50 386.00 8.50 2.25% 386.00 1 388.00 3 21.22
2015-10-16 2207 315270 274 122143394 387.00 395.00 381.50 388.50 2.50 0.65% 386.00 1 388.50 11 21.36
2015-10-19 2207 187451 188 72496310 389.00 390.00 385.00 386.50 2.00 -0.51% 386.00 3 386.50 7 21.25
2015-10-20 2207 337212 313 131357604 391.00 392.50 386.00 391.00 4.50 1.16% 390.00 1 391.00 2 21.50
2015-10-21 2207 336518 327 133638682 392.00 400.00 392.00 395.00 4.00 1.02% 395.00 7 397.00 4 21.72
2015-10-22 2207 271690 272 108176000 397.50 405.00 393.50 399.50 4.50 1.14% 398.50 1 399.50 10 21.96
2015-10-23 2207 322275 301 128737037 404.00 404.50 393.00 393.00 6.50 -1.63% 392.50 18 393.00 4 21.61
2015-10-26 2207 330806 248 132216060 395.00 403.00 395.00 399.50 6.50 1.65% 398.50 1 399.50 16 21.96
2015-10-27 2207 182274 174 72433187 402.00 402.00 395.50 398.00 1.50 -0.38% 397.00 4 398.00 28 21.88
2015-10-28 2207 277694 249 108612018 397.00 398.00 386.50 389.00 9.00 -2.26% 388.50 2 389.00 16 21.39
2015-10-29 2207 299928 304 115944636 389.00 390.50 383.50 387.00 2.00 -0.51% 386.50 1 387.00 4 21.28
2015-10-30 2207 294126 262 112276199 387.00 388.00 378.00 381.50 5.50 -1.42% 381.50 9 382.00 2 20.97
2015-11-02 2207 232712 219 88818484 378.00 385.00 377.50 383.00 1.50 0.39% 382.00 2 383.00 11 21.06
2015-11-03 2207 338579 328 131004624 383.00 392.50 383.00 386.50 3.50 0.91% 386.00 1 386.50 18 21.25
2015-11-04 2207 585349 547 228102761 386.00 393.00 386.00 391.00 4.50 1.16% 390.00 5 391.00 3 21.50
2015-11-05 2207 176112 175 68255398 391.50 391.50 385.50 387.50 3.50 -0.9% 387.00 1 387.50 7 21.30
2015-11-06 2207 424498 358 161199481 389.00 391.00 375.50 380.00 7.50 -1.94% 379.50 1 380.00 7 20.89
2015-11-09 2207 224907 224 84647053 379.00 380.00 371.00 378.50 1.50 -0.39% 377.50 4 378.50 11 20.81
2015-11-10 2207 387787 387 144046977 370.50 373.00 370.00 370.50 8.00 -2.11% 370.50 15 371.00 9 20.81
2015-11-11 2207 307280 282 112627960 370.50 371.00 365.00 366.50 4.00 -1.08% 366.00 17 366.50 6 20.59
2015-11-12 2207 259280 254 95337940 368.00 373.00 362.00 368.00 1.50 0.41% 367.00 18 368.00 3 20.67
2015-11-13 2207 532923 479 190825855 368.00 368.00 353.00 353.00 15.00 -4.08% 353.00 10 353.50 1 19.83
2015-11-16 2207 380117 368 131939258 350.00 354.50 344.50 345.50 7.50 -2.12% 345.50 4 346.00 8 19.41
2015-11-17 2207 258422 249 91610284 351.00 357.00 351.00 354.00 8.50 2.46% 354.00 19 356.00 17 19.89
2015-11-18 2207 500718 506 172362344 354.00 354.00 340.00 340.00 14.00 -3.95% 340.00 39 341.00 3 19.10
2015-11-19 2207 418523 416 143740216 347.00 347.50 340.00 345.00 5.00 1.47% 344.50 17 345.00 9 19.38
2015-11-20 2207 195201 195 67166046 344.00 346.50 341.50 343.50 1.50 -0.43% 343.50 4 344.00 8 19.30
2015-11-23 2207 207255 209 72042750 349.00 350.00 344.00 347.50 4.00 1.16% 347.50 3 348.00 4 19.52
2015-11-24 2207 946171 718 361108796 378.50 389.00 375.00 342.50 0.00 -1.44% 376.00 4 377.50 1 21.12
2015-11-25 2207 235338 227 80249934 342.50 343.00 338.50 342.00 0.50 -0.15% 341.50 5 342.00 2 19.21
2015-11-26 2207 628071 616 220565522 344.50 355.50 343.50 354.00 12.00 3.51% 354.00 6 355.00 2 19.89
2015-11-27 2207 279259 276 99052668 358.00 359.00 350.50 350.50 3.50 -0.99% 350.50 2 351.00 26 19.69
2015-11-30 2207 946908 616 328313120 347.00 353.00 336.00 353.00 2.50 0.71% 353.00 2 355.00 1 19.83
2015-12-01 2207 839960 827 310858000 353.00 384.00 352.00 377.00 24.00 6.8% 375.00 2 377.00 14 21.18
2015-12-02 2207 450364 428 170248000 380.00 384.00 371.50 375.00 2.00 -0.53% 375.00 4 376.00 4 21.07
2015-12-03 2207 384680 378 145587220 375.00 382.00 372.00 381.00 6.00 1.6% 378.50 5 381.00 12 21.40
2015-12-04 2207 391434 376 147203382 379.00 380.50 372.00 374.00 7.00 -1.84% 374.00 1 375.00 1 21.01
2015-12-07 2207 328521 326 125982980 380.00 388.50 377.00 382.00 8.00 2.14% 381.50 1 382.50 8 21.46
2015-12-08 2207 285287 290 107144190 382.50 384.00 373.00 374.50 7.50 -1.96% 373.50 6 375.50 17 21.04
2015-12-09 2207 304437 288 112393908 374.00 375.50 366.00 367.00 7.50 -2% 367.00 16 367.50 4 20.62
2015-12-10 2207 576148 518 210096482 363.50 374.00 356.50 370.50 3.50 0.95% 370.50 11 372.00 1 20.81
2015-12-11 2207 480908 452 175732380 372.50 373.00 360.00 360.00 10.50 -2.83% 360.00 2 361.00 2 20.22
2015-12-14 2207 328801 329 119664166 356.00 369.50 351.50 368.00 8.00 2.22% 366.00 1 368.00 8 20.67
2015-12-15 2207 203228 173 74207492 370.50 371.50 363.00 363.00 5.00 -1.36% 363.00 21 367.00 3 20.39
2015-12-16 2207 491277 469 183848875 372.00 377.00 367.00 377.00 14.00 3.86% 376.50 2 377.00 2 21.18
2015-12-17 2207 225297 207 85144672 381.00 381.50 374.50 376.00 1.00 -0.27% 376.00 17 377.50 1 21.12
2015-12-18 2207 946171 718 361108796 378.50 389.00 375.00 376.00 0.00 0% 376.00 4 377.50 1 21.12
2015-12-21 2207 297326 262 111951736 377.00 379.50 372.50 378.50 2.50 0.66% 376.50 7 378.50 3 21.26
2015-12-22 2207 337081 321 129157467 381.00 385.00 379.50 385.00 6.50 1.72% 383.00 29 385.00 28 21.63
2015-12-23 2207 167777 173 64809645 389.50 390.00 383.00 385.00 0.00 0% 384.50 1 385.00 10 21.63
2015-12-24 2207 142250 137 54734000 387.00 388.00 381.50 384.00 1.00 -0.26% 382.00 13 384.00 2 21.57
2015-12-25 2207 63100 60 24134749 382.50 385.00 380.50 383.00 1.00 -0.26% 383.00 4 384.00 16 21.52
2015-12-28 2207 158613 151 61286263 388.00 388.00 384.50 387.00 4.00 1.04% 385.00 13 387.00 24 21.74
2015-12-29 2207 93010 88 35744355 387.00 387.00 382.00 384.50 2.50 -0.65% 384.00 4 384.50 4 21.60
2015-12-30 2207 149527 146 56627206 386.50 386.50 376.50 376.50 8.00 -2.08% 376.50 3 377.50 1 21.15
2015-12-31 2207 127031 118 48331811 378.50 384.00 376.50 380.00 3.50 0.93% 380.00 27 381.00 1 21.35