研華(2395)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　　　　235.50
0
0%		225.50
-10
-4.25%		224.00
-1.5
-0.67%		230.00
6
2.68%		229.00
-1
-0.43%		 　230.00
1
0.44%		233.00
3
1.3%		238.00
5
2.15%		233.50
-4.5
-1.89%		231.50
-2
-0.86%		 　233.50
2
0.86%		235.00
1.5
0.64%		235.00
0
0%		236.00
1
0.43%		236.00
0
0%		 　237.50
1.5
0.64%		241.00
3.5
1.47%		243.00
2
0.83%		239.00
-4
-1.65%		238.00
-1
-0.42%		 234.42
2 月　241.00
3
1.26%		243.00
2
0.83%		243.00
0
0%		246.50
3.5
1.44%		243.00
-3.5
-1.42%		 　246.00
3
1.23%		242.50
-3.5
-1.42%		240.50
-2
-0.82%		241.00
0.5
0.21%		240.50
-0.5
-0.21%		 　　　　　　　　　246.00
5.5
2.29%		245.00
-1
-0.41%		240.00
-5
-2.04%		 243.5
3 月　244.00
4
1.67%		245.00
1
0.41%		254.00
9
3.67%		253.50
-0.5
-0.2%		259.00
5.5
2.17%		 　254.50
-4.5
-1.74%		252.50
-2
-0.79%		248.00
-4.5
-1.78%		247.50
-0.5
-0.2%		250.00
2.5
1.01%		 　251.00
1
0.4%		256.00
5
1.99%		261.50
5.5
2.15%		265.50
4
1.53%		266.50
1
0.38%		 　263.50
-3
-1.13%		270.50
7
2.66%		275.00
4.5
1.66%		274.50
-0.5
-0.18%		255.50
-19
-6.92%		 　239.50
-16
-6.26%		238.50
-1
-0.42%		255.15
4 月235.00
-3.5
-1.47%		247.00
12
5.11%		 　　　244.50
-2.5
-1.01%		238.00
-6.5
-2.66%		237.50
-0.5
-0.21%		245.50
8
3.37%		 　247.00
1.5
0.61%		252.50
5.5
2.23%		250.00
-2.5
-0.99%		258.50
8.5
3.4%		248.00
-10.5
-4.06%		 　247.50
-0.5
-0.2%		243.00
-4.5
-1.82%		253.00
10
4.12%		252.00
-1
-0.4%		258.50
6.5
2.58%		 　263.50
5
1.93%		259.00
-4.5
-1.71%		252.50
-6.5
-2.51%		253.50
1
0.4%		 249.82
5 月　　　257.00
3.5
1.38%		254.50
-2.5
-0.97%		255.50
1
0.39%		246.50
-9
-3.52%		245.50
-1
-0.41%		 　243.50
-2
-0.81%		243.50
0
0%		245.50
2
0.82%		245.00
-0.5
-0.2%		246.00
1
0.41%		 　244.50
-1.5
-0.61%		245.00
0.5
0.2%		246.50
1.5
0.61%		245.00
-1.5
-0.61%		242.00
-3
-1.22%		 　241.50
-0.5
-0.21%		242.00
0.5
0.21%		245.00
3
1.24%		251.50
6.5
2.65%		247.50
-4
-1.59%		 246.5
6 月250.00
2.5
1.01%		249.50
-0.5
-0.2%		245.00
-4.5
-1.8%		239.50
-5.5
-2.24%		237.00
-2.5
-1.04%		 　240.00
3
1.27%		218.00
-22
-9.17%		230.00
12
5.5%		228.50
-1.5
-0.65%		220.00
-8.5
-3.72%		 　215.00
-5
-2.27%		200.50
-14.5
-6.74%		210.50
10
4.99%		212.50
2
0.95%		 　　212.50
0
0%		209.00
-3.5
-1.65%		217.50
8.5
4.07%		221.00
3.5
1.61%		216.50
-4.5
-2.04%		 　210.00
-6.5
-3%		212.00
2
0.95%		 222.62
7 月216.00
4
1.89%		212.00
-4
-1.85%		211.00
-1
-0.47%		 　213.00
2
0.95%		212.00
-1
-0.47%		207.00
-5
-2.36%		203.50
-3.5
-1.69%		 　　205.50
2
0.98%		208.00
2.5
1.22%		228.50
20.5
9.86%		226.00
-2.5
-1.09%		223.00
-3
-1.33%		 　225.00
2
0.9%		219.50
-5.5
-2.44%		214.00
-5.5
-2.51%		216.50
2.5
1.17%		210.00
-6.5
-3%		 　203.50
-6.5
-3.1%		208.00
4.5
2.21%		207.00
-1
-0.48%		210.50
3.5
1.69%		213.00
2.5
1.19%		213.06
8 月 　219.00
6
2.82%		212.50
-6.5
-2.97%		217.50
5
2.35%		211.50
-6
-2.76%		213.00
1.5
0.71%		 　217.00
4
1.88%		217.00
0
0%		219.00
2
0.92%		223.50
4.5
2.05%		229.50
6
2.68%		 　218.50
-11
-4.79%		215.00
-3.5
-1.6%		211.00
-4
-1.86%		206.50
-4.5
-2.13%		197.00
-9.5
-4.6%		 　198.00
1
0.51%		198.50
0.5
0.25%		202.00
3.5
1.76%		203.00
1
0.5%		207.00
4
1.97%		 207.00
0
0%		211.46
9 月206.50
-0.5
-0.24%		203.50
-3
-1.45%		205.50
2
0.98%		205.50
0
0%		 　207.00
1.5
0.73%		202.00
-5
-2.42%		205.50
3.5
1.73%		205.50
0
0%		206.50
1
0.49%		 　217.00
10.5
5.08%		215.00
-2
-0.92%		222.50
7.5
3.49%		222.50
0
0%		225.00
2.5
1.12%		 　221.00
-4
-1.78%		226.00
5
2.26%		222.00
-4
-1.77%		217.50
-4.5
-2.03%		217.00
-0.5
-0.23%		 　　　225.00
8
3.69%		 214.92
10 月225.00
0
0%		226.00
1
0.44%		 　228.50
2.5
1.11%		230.00
1.5
0.66%		238.00
8
3.48%		229.50
-8.5
-3.57%		 　　233.00
3.5
1.53%		239.50
6.5
2.79%		227.00
-12.5
-5.22%		227.50
0.5
0.22%		231.50
4
1.76%		 　233.50
2
0.86%		234.00
0.5
0.21%		233.00
-1
-0.43%		234.00
1
0.43%		235.50
1.5
0.64%		 　241.00
5.5
2.34%		241.00
0
0%		238.00
-3
-1.24%		236.50
-1.5
-0.63%		233.50
-3
-1.27%		 233.29
11 月　234.00
0.5
0.21%		230.00
-4
-1.71%		230.00
0
0%		228.00
-2
-0.87%		225.00
-3
-1.32%		 　218.00
-7
-3.11%		220.50
2.5
1.15%		217.00
-3.5
-1.59%		213.50
-3.5
-1.61%		210.50
-3
-1.41%		 　208.50
-2
-0.95%		227.00
18.5
8.87%		217.00
-10
-4.41%		219.00
2
0.92%		218.00
-1
-0.46%		 　223.50
5.5
2.52%		219.00
-4.5
-2.01%		219.00
0
0%		220.00
1
0.46%		221.00
1
0.45%		 　214.50
-6.5
-2.94%		 219.98
12 月222.00
7.5
3.5%		217.50
-4.5
-2.03%		215.00
-2.5
-1.15%		212.00
-3
-1.4%		 　215.00
3
1.42%		210.00
-5
-2.33%		205.00
-5
-2.38%		206.50
1.5
0.73%		212.50
6
2.91%		 　205.50
-7
-3.29%		207.50
2
0.97%		208.00
0.5
0.24%		215.00
7
3.37%		213.50
-1.5
-0.7%		 　217.00
3.5
1.64%		211.50
-5.5
-2.53%		211.50
0
0%		213.00
1.5
0.71%		213.50
0.5
0.23%		 　214.50
1
0.47%		214.50
0
0%		211.00
-3.5
-1.63%		211.50
0.5
0.24%		212.41

說明:最高漲幅:9.86%最低跌幅:-9.17% 最高價:275.00最低價:197.00平均價:229.27,灰色底表示週末,漲155天(575.5)元,跌127天(-555)元,平盤21天
10%=1,9%=1,6%=1,5%=4,4%=7,3%=16,2%=37,1%=60,0%=49,-0%=1,-1%=2,-2%=2,-3%=4,-4%=6,-5%=17,-6%=24,-7%=35,-8%=36,

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 2395 1368121 1092 317927990 234.00 235.50 229.00 235.50 1.00 0% 235.00 1 235.50 6 31.53
2015-01-06 2395 1940161 1556 444171708 233.00 235.00 223.50 225.50 10.00 -4.25% 225.50 31 226.00 12 30.19
2015-01-07 2395 1231635 1024 277217875 223.50 227.50 223.50 224.00 1.50 -0.67% 224.00 80 224.50 4 29.99
2015-01-08 2395 1280161 1083 294907030 228.00 233.50 227.00 230.00 6.00 2.68% 230.00 99 230.50 4 30.79
2015-01-09 2395 1470799 1158 339434569 234.00 234.00 228.00 229.00 1.00 -0.43% 229.00 11 230.00 4 30.66
2015-01-12 2395 1116733 893 259277090 229.00 234.50 229.00 230.00 1.00 0.44% 230.00 7 231.00 20 30.79
2015-01-13 2395 1607703 1195 377565238 230.00 237.50 230.00 233.00 3.00 1.3% 233.00 31 233.50 1 31.19
2015-01-14 2395 1394977 1183 330646026 233.00 239.00 233.00 238.00 5.00 2.15% 237.50 5 238.00 22 31.86
2015-01-15 2395 1236832 868 291014266 237.00 239.50 233.50 233.50 4.50 -1.89% 233.50 10 234.00 11 31.26
2015-01-16 2395 970970 825 225682049 234.00 236.00 231.00 231.50 2.00 -0.86% 231.50 10 232.00 3 30.99
2015-01-19 2395 376142 354 87855152 234.00 235.00 232.50 233.50 2.00 0.86% 233.00 4 233.50 1 31.26
2015-01-20 2395 800770 616 188571950 233.50 237.00 233.50 235.00 1.50 0.64% 235.00 3 235.50 1 31.46
2015-01-21 2395 663309 557 156128615 236.50 237.00 234.50 235.00 0.00 0% 235.00 6 235.50 1 31.46
2015-01-22 2395 713656 621 169323316 237.00 239.00 235.50 236.00 1.00 0.43% 236.00 6 236.50 5 31.59
2015-01-23 2395 937684 742 221407424 239.00 239.50 233.50 236.00 0.00 0% 235.50 11 236.00 26 31.59
2015-01-26 2395 732854 599 174049320 237.00 238.50 236.50 237.50 1.50 0.64% 237.00 12 237.50 1 31.79
2015-01-27 2395 2140770 1714 519220570 239.00 245.00 238.50 241.00 3.50 1.47% 241.00 9 241.50 9 32.26
2015-01-28 2395 672197 615 163019871 241.00 244.50 240.00 243.00 2.00 0.83% 242.00 2 243.00 46 32.53
2015-01-29 2395 833685 493 199776715 243.00 243.00 238.50 239.00 4.00 -1.65% 239.00 14 239.50 31 31.99
2015-01-30 2395 1405848 799 336350245 239.00 241.00 238.00 238.00 1.00 -0.42% 238.00 31 238.50 1 31.86
2015-02-02 2395 834185 688 199547085 238.00 241.00 237.50 241.00 3.00 1.26% 241.00 7 241.50 38 32.26
2015-02-03 2395 1370533 1108 334325519 242.00 245.50 241.00 243.00 2.00 0.83% 243.00 7 243.50 1 32.53
2015-02-04 2395 1065387 880 260905041 245.00 247.00 243.00 243.00 0.00 0% 243.00 27 243.50 8 32.53
2015-02-05 2395 1012550 902 249102570 244.00 247.00 244.00 246.50 3.50 1.44% 246.00 1 246.50 15 33.00
2015-02-06 2395 739275 654 181037001 247.00 248.50 242.00 243.00 3.50 -1.42% 243.00 1 243.50 31 32.53
2015-02-09 2395 1157110 1065 282592060 245.00 246.00 243.00 246.00 3.00 1.23% 245.50 3 246.00 27 32.93
2015-02-10 2395 878824 713 214165880 247.00 247.00 242.50 242.50 3.50 -1.42% 242.50 31 243.00 1 32.46
2015-02-11 2395 2020986 1378 489776830 245.00 246.00 240.50 240.50 2.00 -0.82% 240.50 20 241.50 26 32.20
2015-02-12 2395 1943147 1184 465430748 240.50 241.00 237.50 241.00 0.50 0.21% 240.50 5 241.00 11 32.26
2015-02-13 2395 1041759 905 251150794 242.50 242.50 240.00 240.50 0.50 -0.21% 240.00 18 241.00 24 32.20
2015-02-24 2395 2124927 1598 521766042 243.50 247.00 242.50 246.00 5.50 2.29% 245.50 4 246.00 1 32.93
2015-02-25 2395 984011 887 241527195 248.50 249.00 244.00 245.00 1.00 -0.41% 244.50 9 245.00 147 32.80
2015-02-26 2395 1372815 979 330164415 240.50 244.00 239.50 240.00 5.00 -2.04% 239.50 83 240.00 148 32.13
2015-03-02 2395 998883 783 242734952 244.00 245.50 241.00 244.00 4.00 1.67% 243.50 9 244.00 35 32.66
2015-03-03 2395 950095 834 232520275 246.00 246.00 243.50 245.00 1.00 0.41% 244.50 17 245.00 3 32.80
2015-03-04 2395 2536032 1936 637991596 245.00 256.00 244.50 254.00 9.00 3.67% 254.00 164 254.50 15 34.00
2015-03-05 2395 1138072 817 288209743 254.00 254.50 251.00 253.50 0.50 -0.2% 253.00 218 254.00 16 33.94
2015-03-06 2395 1142715 941 293821470 253.50 260.00 252.50 259.00 5.50 2.17% 258.50 1 259.00 15 34.67
2015-03-09 2395 943884 664 240985972 259.00 259.50 253.50 254.50 4.50 -1.74% 254.50 22 255.00 50 34.07
2015-03-10 2395 1005540 788 254535844 253.00 254.50 252.00 252.50 2.00 -0.79% 252.50 18 253.00 3 33.80
2015-03-11 2395 675278 580 168091080 250.00 250.50 248.00 248.00 4.50 -1.78% 248.00 59 248.50 22 33.20
2015-03-12 2395 853234 707 210853412 248.00 250.00 245.50 247.50 0.50 -0.2% 247.50 15 248.00 3 33.13
2015-03-13 2395 434799 392 108699250 248.50 252.00 248.00 250.00 2.50 1.01% 249.50 24 250.50 11 33.47
2015-03-16 2395 500671 391 126099421 250.00 253.00 250.00 251.00 1.00 0.4% 251.00 57 252.00 1 33.60
2015-03-17 2395 1125250 899 288684500 254.00 258.50 253.00 256.00 5.00 1.99% 256.00 70 257.00 48 34.27
2015-03-18 2395 1081568 895 281064248 256.00 262.00 255.00 261.50 5.50 2.15% 261.00 7 261.50 49 35.01
2015-03-19 2395 1376272 1004 363396580 264.00 266.00 262.00 265.50 4.00 1.53% 265.00 129 265.50 19 35.54
2015-03-20 2395 1018738 688 270479308 265.00 268.00 263.00 266.50 1.00 0.38% 266.50 62 267.00 2 35.68
2015-03-23 2395 1061604 798 278492645 266.50 267.00 260.50 263.50 3.00 -1.13% 263.00 1 263.50 17 35.27
2015-03-24 2395 992216 810 265484700 263.50 271.00 261.50 270.50 7.00 2.66% 269.50 18 270.50 3 36.21
2015-03-25 2395 2123477 1565 582959175 270.00 278.00 268.00 275.00 4.50 1.66% 275.00 85 275.50 2 36.81
2015-03-26 2395 1528512 989 412369288 270.00 275.00 267.00 274.50 0.50 -0.18% 273.00 1 274.50 25 36.75
2015-03-27 2395 3269929 1511 844137733 269.50 270.00 255.50 255.50 19.00 -6.92% 0.00 0 255.50 1080 34.20
2015-03-30 2395 4516092 2865 1102366017 249.50 255.50 238.00 239.50 16.00 -6.26% 239.00 13 239.50 21 32.06
2015-03-31 2395 2912280 2231 690121420 241.00 242.00 233.00 238.50 1.00 -0.42% 238.50 16 239.00 7 31.93
2015-04-01 2395 1967935 1372 463517225 237.00 238.00 233.50 235.00 3.50 -1.47% 235.00 28 235.50 4 30.17
2015-04-02 2395 2926653 2140 719677291 236.00 251.00 236.00 247.00 12.00 5.11% 247.00 39 247.50 3 31.71
2015-04-07 2395 956102 821 234852639 250.00 250.00 244.00 244.50 2.50 -1.01% 244.50 42 245.00 23 31.39
2015-04-08 2395 1138484 956 273830048 243.50 247.00 237.50 238.00 6.50 -2.66% 238.00 18 238.50 8 30.55
2015-04-09 2395 1723030 1232 413941320 244.00 246.50 235.50 237.50 0.50 -0.21% 237.50 7 238.00 6 30.49
2015-04-10 2395 1267907 966 308385163 240.00 246.00 239.00 245.50 8.00 3.37% 245.00 21 245.50 16 31.51
2015-04-13 2395 696140 624 171231080 246.00 247.50 242.00 247.00 1.50 0.61% 246.50 13 247.00 39 31.71
2015-04-14 2395 1218739 1037 306060854 248.00 253.00 247.00 252.50 5.50 2.23% 252.00 2 252.50 27 32.41
2015-04-15 2395 1572466 1293 396697000 254.00 255.00 249.50 250.00 2.50 -0.99% 250.00 3 251.00 18 32.09
2015-04-16 2395 2753042 1753 707342850 251.50 262.00 251.00 258.50 8.50 3.4% 258.50 1 259.00 45 33.18
2015-04-17 2395 1243238 993 311435000 256.00 258.00 247.00 248.00 10.50 -4.06% 248.00 31 248.50 1 31.84
2015-04-20 2395 752834 663 185491410 248.00 250.00 244.00 247.50 0.50 -0.2% 247.00 12 247.50 28 31.77
2015-04-21 2395 718323 580 175959812 249.00 250.00 242.00 243.00 4.50 -1.82% 243.00 18 243.50 3 31.19
2015-04-22 2395 1536020 1333 385357045 246.00 254.50 245.50 253.00 10.00 4.12% 252.50 51 253.00 7 32.48
2015-04-23 2395 1241458 1071 315771916 255.00 257.00 252.00 252.00 1.00 -0.4% 252.00 26 252.50 1 32.35
2015-04-24 2395 1314516 1200 338886367 255.00 259.00 254.00 258.50 6.50 2.58% 258.00 1 258.50 50 33.18
2015-04-27 2395 1729787 1491 455869694 261.00 267.00 258.50 263.50 5.00 1.93% 263.00 1 263.50 3 33.83
2015-04-28 2395 1000424 925 261157597 264.00 266.50 258.00 259.00 4.50 -1.71% 258.50 9 259.00 5 33.25
2015-04-29 2395 1647686 1350 418061708 258.00 259.50 250.00 252.50 6.50 -2.51% 252.50 2 254.50 10 32.41
2015-04-30 2395 981742 826 249521094 253.00 258.00 252.00 253.50 1.00 0.4% 253.00 7 253.50 9 32.54
2015-05-04 2395 939878 635 241193582 255.00 258.00 254.50 257.00 3.50 1.38% 256.50 5 257.00 172 32.70
2015-05-05 2395 725418 665 183619878 258.00 258.00 250.00 254.50 2.50 -0.97% 254.00 8 254.50 25 32.38
2015-05-06 2395 709974 570 180976351 254.50 256.50 252.50 255.50 1.00 0.39% 255.50 10 256.00 1 32.51
2015-05-07 2395 927624 798 230402252 255.00 255.00 246.50 246.50 9.00 -3.52% 246.50 11 247.00 16 31.36
2015-05-08 2395 712371 604 175782948 247.00 250.00 245.00 245.50 1.00 -0.41% 245.50 4 246.00 26 31.23
2015-05-11 2395 710016 577 174453423 251.00 251.00 243.50 243.50 2.00 -0.81% 243.50 35 244.00 3 30.98
2015-05-12 2395 477718 408 116838910 244.00 248.00 242.50 243.50 0.00 0% 243.50 40 244.50 8 30.98
2015-05-13 2395 534106 448 131238076 243.50 247.00 243.50 245.50 2.00 0.82% 245.50 10 246.00 9 31.23
2015-05-14 2395 965242 834 237818290 246.00 250.00 244.00 245.00 0.50 -0.2% 244.50 54 245.00 3 31.17
2015-05-15 2395 984875 743 243186250 247.50 249.50 245.00 246.00 1.00 0.41% 246.00 3 246.50 16 31.30
2015-05-18 2395 1032398 514 254036500 248.00 248.00 244.50 244.50 1.50 -0.61% 244.50 53 246.00 233 31.11
2015-05-19 2395 759723 595 187284135 248.00 248.00 244.50 245.00 0.50 0.2% 245.00 94 246.50 12 31.17
2015-05-20 2395 1042398 859 258061408 245.00 249.50 245.00 246.50 1.50 0.61% 246.00 6 246.50 13 31.36
2015-05-21 2395 1215707 933 298242422 245.00 248.00 240.00 245.00 1.50 -0.61% 245.00 41 245.50 27 31.17
2015-05-22 2395 1528180 1075 372725780 248.00 248.00 241.00 242.00 3.00 -1.22% 241.50 39 242.00 224 30.79
2015-05-25 2395 1192152 881 288670704 246.50 246.50 240.50 241.50 0.50 -0.21% 241.00 48 241.50 3 30.73
2015-05-26 2395 1123148 937 273633260 243.50 246.00 241.00 242.00 0.50 0.21% 242.00 22 243.00 26 30.79
2015-05-27 2395 1056781 739 258116013 242.00 246.50 241.00 245.00 3.00 1.24% 245.00 22 245.50 12 31.17
2015-05-28 2395 1530953 1344 383768173 247.00 255.00 245.50 251.50 6.50 2.65% 251.50 62 252.00 2 32.00
2015-05-29 2395 906940 608 226106527 253.50 253.50 247.50 247.50 4.00 -1.59% 247.50 31 248.00 1 31.49
2015-06-01 2395 711553 575 175340417 248.00 250.00 242.00 250.00 2.50 1.01% 249.50 1 250.00 17 31.81
2015-06-02 2395 1305295 1091 325017100 249.50 252.50 243.50 249.50 0.50 -0.2% 249.50 46 250.00 1 31.74
2015-06-03 2395 560029 462 137964076 250.00 251.00 244.50 245.00 4.50 -1.8% 245.00 13 245.50 25 31.17
2015-06-04 2395 741565 638 179056100 244.00 245.00 239.50 239.50 5.50 -2.24% 239.50 20 240.00 20 30.47
2015-06-05 2395 842799 741 199990858 239.00 241.00 235.00 237.00 2.50 -1.04% 236.50 24 237.00 4 30.15
2015-06-08 2395 630751 550 150570240 237.00 242.50 235.00 240.00 3.00 1.27% 240.00 22 240.50 3 30.53
2015-06-09 2395 1738976 1432 389684744 238.00 238.00 217.00 218.00 22.00 -9.17% 218.00 63 219.00 2 27.74
2015-06-10 2395 1908374 1688 435342520 220.00 232.00 219.50 230.00 12.00 5.5% 230.00 56 230.50 5 29.26
2015-06-11 2395 1801118 1514 406402461 230.00 230.50 221.00 228.50 1.50 -0.65% 228.50 2 229.00 1 29.07
2015-06-12 2395 1406941 1200 310296961 228.00 228.00 217.50 220.00 8.50 -3.72% 219.50 10 220.00 4 27.99
2015-06-15 2395 1121237 865 242703955 221.50 223.00 213.50 215.00 5.00 -2.27% 214.50 45 215.00 239 27.35
2015-06-16 2395 2923810 2231 590904120 211.00 212.00 198.00 200.50 14.50 -6.74% 200.50 10 201.00 3 25.51
2015-06-17 2395 3134825 2334 658290250 204.00 214.50 204.00 210.50 10.00 4.99% 210.00 5 210.50 1 26.78
2015-06-18 2395 1296809 960 275194909 212.00 215.00 208.00 212.50 2.00 0.95% 212.50 27 213.00 23 27.04
2015-06-22 2395 1517081 1099 322549172 213.00 215.00 210.50 212.50 0.00 0% 212.50 3 213.00 51 27.04
2015-06-23 2395 1991657 1316 417322511 210.00 211.00 208.00 209.00 0.00 -1.65% 209.00 80 209.50 215 26.59
2015-06-24 2395 2126630 1632 457923521 211.00 220.00 209.50 217.50 8.50 4.07% 217.50 32 218.00 9 27.67
2015-06-25 2395 2527588 1352 560724790 219.00 224.00 218.50 221.00 3.50 1.61% 221.00 89 221.50 17 28.12
2015-06-26 2395 906933 810 198362358 221.00 223.50 216.00 216.50 4.50 -2.04% 216.50 9 217.00 12 27.54
2015-06-29 2395 1715418 1314 359178958 211.00 211.50 207.00 210.00 6.50 -3% 210.00 68 210.50 3 26.72
2015-06-30 2395 1805922 1287 378235829 208.00 212.00 207.00 212.00 2.00 0.95% 212.00 10 212.50 7 26.97
2015-07-01 2395 1192072 901 255365980 212.00 216.50 210.00 216.00 4.00 1.89% 215.50 28 216.00 4 27.48
2015-07-02 2395 1209606 1034 256818290 217.00 218.00 211.00 212.00 4.00 -1.85% 212.00 7 212.50 2 26.97
2015-07-03 2395 968235 825 203203965 210.00 211.50 208.50 211.00 1.00 -0.47% 210.50 3 211.00 273 26.84
2015-07-06 2395 1290038 1014 275476056 209.00 215.00 209.00 213.00 2.00 0.95% 213.00 18 213.50 73 27.10
2015-07-07 2395 1636375 1249 352523000 215.00 218.00 212.00 212.00 1.00 -0.47% 212.00 11 213.00 45 26.97
2015-07-08 2395 1242201 961 261226509 210.00 215.00 207.00 207.00 5.00 -2.36% 207.00 1 207.50 2 26.34
2015-07-09 2395 1724953 1269 355741294 211.50 211.50 202.50 203.50 3.50 -1.69% 203.00 60 204.00 18 25.89
2015-07-13 2395 1292581 1021 265487767 207.50 208.00 204.50 205.50 2.00 0.98% 205.00 174 205.50 8 26.15
2015-07-14 2395 1308288 968 273725048 208.00 212.00 207.00 208.00 2.50 1.22% 208.00 22 208.50 9 26.46
2015-07-15 2395 3666730 2524 816397800 212.00 228.50 212.00 228.50 20.50 9.86% 228.50 835 0.00 0 29.07
2015-07-16 2395 2064821 1707 471308546 232.00 233.50 223.50 226.00 2.50 -1.09% 226.00 9 227.00 6 28.75
2015-07-17 2395 1502015 1295 338680360 230.00 231.00 223.00 223.00 3.00 -1.33% 223.00 15 223.50 3 28.37
2015-07-20 2395 1545736 1219 347361229 226.00 227.00 223.00 225.00 2.00 0.9% 225.00 52 225.50 1 28.63
2015-07-21 2395 949344 804 209091680 226.50 226.50 217.00 219.50 5.50 -2.44% 219.50 2 220.00 24 27.93
2015-07-22 2395 1544338 1228 332756846 215.50 219.50 214.00 214.00 5.50 -2.51% 214.00 23 215.00 17 27.23
2015-07-23 2395 874000 722 186725500 214.00 217.00 210.00 216.50 2.50 1.17% 216.00 6 216.50 9 27.54
2015-07-24 2395 1468283 1228 309432062 216.50 216.50 207.00 210.00 6.50 -3% 209.50 11 210.00 5 26.72
2015-07-27 2395 1842802 1422 380559310 206.50 212.00 201.00 203.50 6.50 -3.1% 203.00 200 203.50 4 25.89
2015-07-28 2395 1207673 1049 250259579 205.50 209.50 203.00 208.00 4.50 2.21% 208.00 2 208.50 15 26.46
2015-07-29 2395 857115 751 177812920 207.50 210.00 204.50 207.00 1.00 -0.48% 207.00 14 207.50 9 26.34
2015-07-30 2395 1126958 932 237404680 207.00 214.00 207.00 210.50 3.50 1.69% 208.50 12 211.00 11 26.78
2015-07-31 2395 987478 736 210646814 213.00 215.50 210.50 213.00 2.50 1.19% 213.00 99 213.50 6 26.43
2015-08-03 2395 1426136 1341 300585648 213.00 219.00 208.00 219.00 6.00 2.82% 217.00 1 219.00 49 27.17
2015-08-04 2395 1322867 1123 285047234 220.00 220.50 209.00 212.50 6.50 -2.97% 212.00 10 212.50 11 26.36
2015-08-05 2395 729775 664 158037675 212.50 218.50 210.50 217.50 5.00 2.35% 217.50 7 218.00 5 26.99
2015-08-06 2395 792754 654 169325968 218.50 219.50 210.50 211.50 6.00 -2.76% 211.50 51 212.50 9 26.24
2015-08-07 2395 1782579 1269 371847748 209.00 213.00 202.00 213.00 1.50 0.71% 211.50 13 213.00 9 26.43
2015-08-10 2395 805359 741 174699403 213.00 219.50 212.50 217.00 4.00 1.88% 216.50 75 217.00 3 26.92
2015-08-11 2395 1315856 1186 289932964 221.00 224.50 217.00 217.00 0.00 0% 217.00 22 218.50 10 26.92
2015-08-12 2395 864627 796 188204037 219.00 219.50 215.00 219.00 2.00 0.92% 218.50 3 219.00 4 27.17
2015-08-13 2395 1443990 1123 321536771 220.00 227.00 217.00 223.50 4.50 2.05% 223.50 63 224.00 2 27.73
2015-08-14 2395 1465591 1151 332493248 222.00 230.50 220.00 229.50 6.00 2.68% 229.50 5 230.00 22 28.47
2015-08-17 2395 1146436 908 256660761 229.50 230.00 218.50 218.50 11.00 -4.79% 218.00 81 218.50 9 27.11
2015-08-18 2395 805217 683 174479655 219.00 221.00 214.50 215.00 3.50 -1.6% 215.00 25 215.50 15 26.67
2015-08-19 2395 1425992 1243 303102296 214.00 217.50 210.00 211.00 4.00 -1.86% 210.50 16 211.00 4 26.18
2015-08-20 2395 1807586 1518 375889590 209.00 211.00 204.00 206.50 4.50 -2.13% 206.50 67 207.50 1 25.62
2015-08-21 2395 1603482 1292 321726936 203.00 205.00 197.00 197.00 9.50 -4.6% 197.00 63 198.50 2 24.44
2015-08-24 2395 3283030 2654 643778910 197.00 202.00 188.00 198.00 1.00 0.51% 198.00 7 198.50 17 24.57
2015-08-25 2395 1813114 1461 364010124 198.00 207.00 195.00 198.50 0.50 0.25% 198.50 71 199.00 2 24.63
2015-08-26 2395 1241635 1063 248395770 198.00 204.00 192.50 202.00 3.50 1.76% 202.00 38 203.00 4 25.06
2015-08-27 2395 1220431 1005 249632708 205.00 207.50 202.00 203.00 1.00 0.5% 203.00 33 203.50 8 25.19
2015-08-28 2395 1132603 968 235600821 207.00 210.50 205.00 207.00 4.00 1.97% 207.00 9 207.50 7 25.68
2015-08-31 2395 1021541 741 210069075 209.00 209.00 203.50 207.00 0.00 0% 206.50 1 207.00 23 25.68
2015-09-01 2395 1036187 924 214292611 207.00 209.00 205.00 206.50 0.50 -0.24% 205.50 38 206.50 86 25.62
2015-09-02 2395 1113111 922 227224584 206.50 206.50 202.50 203.50 3.00 -1.45% 203.50 70 205.00 1 25.25
2015-09-03 2395 991455 852 205033730 205.00 209.50 204.50 205.50 2.00 0.98% 205.50 2 206.00 22 25.50
2015-09-04 2395 568396 515 117682180 207.50 209.50 205.50 205.50 0.00 0% 205.00 81 205.50 2 25.50
2015-09-07 2395 389935 329 81130574 205.00 210.00 205.00 207.00 1.50 0.73% 207.00 12 207.50 10 25.68
2015-09-08 2395 1378205 1187 280135730 205.50 206.50 202.00 202.00 5.00 -2.42% 202.00 73 202.50 2 25.06
2015-09-09 2395 1506783 1054 310228231 204.50 207.50 204.50 205.50 3.50 1.73% 205.00 103 205.50 1 25.50
2015-09-10 2395 688540 603 142241240 206.50 208.50 205.00 205.50 0.00 0% 205.50 14 206.00 113 25.50
2015-09-11 2395 691746 618 142888049 205.50 207.50 205.50 206.50 1.00 0.49% 206.00 7 206.50 65 25.62
2015-09-14 2395 1685819 1403 362086629 209.00 218.00 209.00 217.00 10.50 5.08% 217.00 3 217.50 14 26.92
2015-09-15 2395 933103 754 202648042 219.00 220.00 214.50 215.00 2.00 -0.92% 215.00 18 216.00 13 26.67
2015-09-16 2395 1808047 1324 401851887 219.00 224.00 218.00 222.50 7.50 3.49% 222.00 67 222.50 1 27.61
2015-09-17 2395 1783735 1408 402097529 224.00 230.00 222.50 222.50 0.00 0% 222.50 23 223.50 2 27.61
2015-09-18 2395 1270881 955 286397844 227.00 227.50 222.00 225.00 2.50 1.12% 225.00 52 226.50 23 27.92
2015-09-21 2395 910672 719 200974501 222.50 223.00 219.00 221.00 4.00 -1.78% 221.00 5 221.50 13 27.42
2015-09-22 2395 671950 574 150664750 223.00 226.50 221.50 226.00 5.00 2.26% 225.50 3 226.00 24 28.04
2015-09-23 2395 1074463 919 240156089 223.00 226.50 220.50 222.00 4.00 -1.77% 222.00 5 223.00 3 27.54
2015-09-24 2395 936635 752 206305109 222.00 224.50 217.50 217.50 4.50 -2.03% 217.50 23 219.00 1 26.99
2015-09-25 2395 762547 531 165825652 220.00 220.50 215.50 217.00 0.50 -0.23% 217.00 15 218.50 8 26.92
2015-09-30 2395 1205403 958 267830772 216.50 225.00 215.00 225.00 8.00 3.69% 224.00 3 225.00 36 27.92
2015-10-01 2395 1033773 862 233187652 225.00 228.50 221.00 225.00 0.00 0% 225.00 18 226.00 4 27.92
2015-10-02 2395 514883 407 115979675 225.00 227.00 223.00 226.00 1.00 0.44% 225.50 2 226.50 23 28.04
2015-10-05 2395 1085074 914 247489798 228.00 231.00 225.00 228.50 2.50 1.11% 228.00 9 228.50 7 28.35
2015-10-06 2395 1371384 1157 317483124 230.00 235.00 228.00 230.00 1.50 0.66% 230.00 26 231.00 4 28.54
2015-10-07 2395 1456949 1088 342102862 230.00 239.50 226.50 238.00 8.00 3.48% 237.50 2 238.50 19 29.53
2015-10-08 2395 1346903 1004 313983138 238.00 238.00 229.50 229.50 8.50 -3.57% 229.00 20 230.00 3 28.47
2015-10-12 2395 979623 817 228077846 229.50 235.00 229.50 233.00 3.50 1.53% 232.50 6 233.00 40 28.91
2015-10-13 2395 1286716 1099 304640408 233.00 240.00 231.50 239.50 6.50 2.79% 238.00 1 239.50 31 29.71
2015-10-14 2395 1848147 1504 427813516 239.50 239.50 227.00 227.00 12.50 -5.22% 227.00 42 227.50 2 28.16
2015-10-15 2395 835776 712 190649037 228.50 230.00 226.50 227.50 0.50 0.22% 227.50 5 228.00 2 28.23
2015-10-16 2395 504342 453 115833168 227.50 231.50 227.50 231.50 4.00 1.76% 230.00 3 231.50 49 28.72
2015-10-19 2395 747469 684 174790007 233.00 236.00 232.00 233.50 2.00 0.86% 233.50 15 234.00 6 28.97
2015-10-20 2395 589121 532 138115435 234.00 235.50 232.50 234.00 0.50 0.21% 234.00 39 234.50 1 29.03
2015-10-21 2395 390138 363 90989516 235.00 236.00 231.00 233.00 1.00 -0.43% 233.00 13 233.50 2 28.91
2015-10-22 2395 208590 208 48698060 233.00 234.00 232.00 234.00 1.00 0.43% 233.00 14 234.00 4 29.03
2015-10-23 2395 833279 692 198097201 238.00 240.00 235.50 235.50 1.50 0.64% 235.50 33 236.00 1 29.22
2015-10-26 2395 859740 711 206816463 239.50 242.00 239.00 241.00 5.50 2.34% 240.50 1 241.00 114 29.90
2015-10-27 2395 603198 530 144326520 242.00 242.00 236.00 241.00 0.00 0% 239.00 34 241.00 49 29.90
2015-10-28 2395 610853 496 145141014 240.00 240.00 236.00 238.00 3.00 -1.24% 237.50 9 238.00 2 29.53
2015-10-29 2395 515470 459 121638950 240.00 240.00 234.00 236.50 1.50 -0.63% 235.50 7 237.00 19 29.34
2015-10-30 2395 529430 402 124190050 236.50 236.50 233.50 233.50 3.00 -1.27% 233.50 15 234.50 2 29.52
2015-11-02 2395 919439 791 211241665 228.00 234.00 225.00 234.00 0.50 0.21% 233.50 3 234.00 9 29.58
2015-11-03 2395 1132202 1014 260946960 232.00 233.50 229.00 230.00 4.00 -1.71% 230.00 2 230.50 5 29.08
2015-11-04 2395 1274955 1066 293230150 230.00 234.00 227.00 230.00 0.00 0% 230.00 45 230.50 7 29.08
2015-11-05 2395 908820 708 207414100 229.00 229.50 227.00 228.00 2.00 -0.87% 228.00 47 228.50 1 28.82
2015-11-06 2395 981981 797 222116214 227.00 229.50 224.00 225.00 3.00 -1.32% 224.50 16 225.00 1 28.45
2015-11-09 2395 1066437 913 235271325 224.50 224.50 218.00 218.00 7.00 -3.11% 218.00 17 218.50 8 27.56
2015-11-10 2395 725298 618 158823858 216.00 222.00 215.00 220.50 2.50 1.15% 220.50 19 221.00 41 27.88
2015-11-11 2395 693416 575 151563896 220.00 222.00 217.00 217.00 3.50 -1.59% 217.00 1 217.50 12 27.43
2015-11-12 2395 778400 625 165858700 216.00 218.00 210.00 213.50 3.50 -1.61% 213.50 25 214.50 18 26.99
2015-11-13 2395 611461 509 129414423 210.50 214.50 210.50 210.50 3.00 -1.41% 210.50 14 211.00 17 26.61
2015-11-16 2395 712065 665 147502780 207.00 209.00 206.00 208.50 2.00 -0.95% 208.00 39 208.50 2 26.36
2015-11-17 2395 2263228 1834 507360028 219.00 228.50 218.50 227.00 18.50 8.87% 226.50 37 227.00 82 28.70
2015-11-18 2395 1241639 1076 272061580 225.50 226.00 216.50 217.00 10.00 -4.41% 217.00 28 217.50 14 27.43
2015-11-19 2395 646559 596 140968421 219.50 220.00 215.00 219.00 2.00 0.92% 218.50 43 219.00 5 27.69
2015-11-20 2395 602038 515 130956284 219.00 220.50 216.00 218.00 1.00 -0.46% 217.50 11 218.00 6 27.56
2015-11-23 2395 820342 727 181052617 219.50 223.50 217.00 223.50 5.50 2.52% 222.50 11 223.50 13 28.26
2015-11-24 2395 836598 571 179396424 213.00 217.50 210.00 219.00 1.50 -2.01% 213.50 18 214.50 3 26.99
2015-11-25 2395 613682 531 133912176 220.00 220.00 216.00 219.00 0.00 0% 218.50 33 219.00 49 27.69
2015-11-26 2395 712822 629 157020518 220.00 222.00 219.00 220.00 1.00 0.46% 220.00 14 220.50 20 27.81
2015-11-27 2395 556812 355 122657940 221.00 222.50 218.50 221.00 1.00 0.45% 220.00 1 221.00 13 27.94
2015-11-30 2395 1307219 669 280965804 216.00 217.00 214.50 214.50 6.50 -2.94% 214.50 143 215.50 9 27.12
2015-12-01 2395 1024098 825 224363606 214.50 223.00 213.00 222.00 7.50 3.5% 221.00 8 222.00 66 28.07
2015-12-02 2395 696579 608 151757143 222.00 222.00 216.50 217.50 4.50 -2.03% 217.00 66 217.50 6 27.50
2015-12-03 2395 973606 806 209193896 214.50 216.00 214.00 215.00 2.50 -1.15% 215.00 24 215.50 8 27.18
2015-12-04 2395 906733 746 191722862 213.50 213.50 210.00 212.00 3.00 -1.4% 211.50 28 212.50 51 26.80
2015-12-07 2395 782500 697 168813747 213.00 217.00 213.00 215.00 3.00 1.42% 215.00 18 216.00 21 27.18
2015-12-08 2395 692735 622 146438585 215.00 216.00 210.00 210.00 5.00 -2.33% 210.00 85 210.50 2 26.55
2015-12-09 2395 899936 721 185340781 208.50 210.50 205.00 205.00 5.00 -2.38% 205.00 152 205.50 35 25.92
2015-12-10 2395 761835 670 155327097 203.00 207.00 200.00 206.50 1.50 0.73% 206.00 2 206.50 19 26.11
2015-12-11 2395 1247048 948 263161128 208.00 213.00 208.00 212.50 6.00 2.91% 212.00 1 212.50 43 26.86
2015-12-14 2395 583193 500 119983644 208.50 208.50 203.00 205.50 7.00 -3.29% 205.50 19 206.00 6 25.98
2015-12-15 2395 425604 380 88553132 206.50 209.50 206.50 207.50 2.00 0.97% 207.50 48 208.50 3 26.23
2015-12-16 2395 592418 447 124243526 209.00 212.00 208.00 208.00 0.50 0.24% 208.00 100 209.00 1 26.30
2015-12-17 2395 801112 663 170591468 208.50 215.00 208.00 215.00 7.00 3.37% 214.00 9 215.00 66 27.18
2015-12-18 2395 836598 571 179396424 213.00 217.50 210.00 213.50 1.50 -0.7% 213.50 18 214.50 3 26.99
2015-12-21 2395 546743 491 117862344 213.00 217.00 212.00 217.00 3.50 1.64% 216.00 9 217.00 3 27.43
2015-12-22 2395 676767 494 144127706 217.00 218.00 210.00 211.50 5.50 -2.53% 211.00 9 211.50 3 26.74
2015-12-23 2395 478765 424 101320240 213.00 214.00 210.00 211.50 0.00 0% 211.00 1 211.50 14 26.74
2015-12-24 2395 295082 247 62961548 213.00 214.50 212.00 213.00 1.50 0.71% 213.00 29 213.50 1 26.93
2015-12-25 2395 71599 65 15247785 214.00 214.00 212.00 213.50 0.50 0.23% 213.50 2 214.00 11 26.99
2015-12-28 2395 251322 221 54065408 214.00 217.00 213.50 214.50 1.00 0.47% 214.00 8 215.00 13 27.12
2015-12-29 2395 227603 174 48493439 211.50 214.50 211.00 214.50 0.00 0% 213.00 18 214.50 15 27.12
2015-12-30 2395 314848 224 67057928 214.50 215.50 211.00 211.00 3.50 -1.63% 211.00 10 212.00 3 26.68
2015-12-31 2395 115111 82 24405476 212.00 214.00 210.50 211.50 0.50 0.24% 211.50 10 212.50 5 26.74