晶華(2707)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　　　　331.00
0
0%		322.00
-9
-2.72%		323.00
1
0.31%		322.50
-0.5
-0.15%		323.00
0.5
0.16%		 　326.00
3
0.93%		326.00
0
0%		322.00
-4
-1.23%		320.50
-1.5
-0.47%		318.50
-2
-0.62%		 　318.50
0
0%		321.00
2.5
0.78%		322.50
1.5
0.47%		323.00
0.5
0.16%		323.00
0
0%		 　325.00
2
0.62%		322.00
-3
-0.92%		321.00
-1
-0.31%		322.50
1.5
0.47%		320.00
-2.5
-0.78%		 322.71
2 月　322.50
2.5
0.78%		321.00
-1.5
-0.47%		322.50
1.5
0.47%		320.50
-2
-0.62%		322.50
2
0.62%		 　321.00
-1.5
-0.47%		320.00
-1
-0.31%		319.00
-1
-0.31%		319.00
0
0%		318.50
-0.5
-0.16%		 　　　　　　　　　319.50
1
0.31%		321.50
2
0.63%		328.50
7
2.18%		 323.08
3 月　329.00
0.5
0.15%		329.00
0
0%		326.00
-3
-0.91%		328.50
2.5
0.77%		328.50
0
0%		 　329.00
0.5
0.15%		330.00
1
0.3%		327.50
-2.5
-0.76%		327.00
-0.5
-0.15%		327.00
0
0%		 　327.50
0.5
0.15%		329.00
1.5
0.46%		329.50
0.5
0.15%		330.50
1
0.3%		331.00
0.5
0.15%		 　329.00
-2
-0.6%		328.00
-1
-0.3%		327.50
-0.5
-0.15%		328.50
1
0.31%		326.50
-2
-0.61%		 　330.00
3.5
1.07%		330.50
0.5
0.15%		328.63
4 月328.00
-2.5
-0.76%		328.50
0.5
0.15%		 　　　328.00
-0.5
-0.15%		328.50
0.5
0.15%		327.50
-1
-0.3%		329.50
2
0.61%		 　330.00
0.5
0.15%		330.50
0.5
0.15%		327.50
-3
-0.91%		330.00
2.5
0.76%		330.00
0
0%		 　328.50
-1.5
-0.45%		327.50
-1
-0.3%		325.50
-2
-0.61%		329.50
4
1.23%		328.00
-1.5
-0.46%		 　330.00
2
0.61%		330.00
0
0%		329.00
-1
-0.3%		327.50
-1.5
-0.46%		 328.74
5 月　　　328.50
1
0.31%		329.00
0.5
0.15%		329.00
0
0%		326.50
-2.5
-0.76%		328.00
1.5
0.46%		 　326.00
-2
-0.61%		323.50
-2.5
-0.77%		310.50
-13
-4.02%		303.00
-7.5
-2.42%		305.50
2.5
0.83%		 　307.00
1.5
0.49%		308.50
1.5
0.49%		306.00
-2.5
-0.81%		301.50
-4.5
-1.47%		303.00
1.5
0.5%		 　303.00
0
0%		301.50
-1.5
-0.5%		295.50
-6
-1.99%		300.50
5
1.69%		288.50
-12
-3.99%		 309.7
6 月291.00
2.5
0.87%		288.00
-3
-1.03%		290.00
2
0.69%		279.50
-10.5
-3.62%		280.00
0.5
0.18%		 　272.00
-8
-2.86%		261.00
-11
-4.04%		269.00
8
3.07%		265.50
-3.5
-1.3%		264.00
-1.5
-0.56%		 　267.00
3
1.14%		260.00
-7
-2.62%		250.00
-10
-3.85%		255.50
5.5
2.2%		 　　267.00
11.5
4.5%		270.50
3.5
1.31%		266.50
-4
-1.48%		268.00
1.5
0.56%		264.50
-3.5
-1.31%		 　261.50
-3
-1.13%		260.00
-1.5
-0.57%		 268.5
7 月263.00
3
1.15%		260.50
-2.5
-0.95%		261.00
0.5
0.19%		 　258.00
-3
-1.15%		254.50
-3.5
-1.36%		249.50
-5
-1.96%		244.00
-5.5
-2.2%		 　　248.50
4.5
1.84%		247.00
-1.5
-0.6%		248.00
1
0.4%		247.50
-0.5
-0.2%		249.50
2
0.81%		 　241.50
-8
-3.21%		239.50
-2
-0.83%		241.00
1.5
0.63%		238.50
-2.5
-1.04%		233.50
-5
-2.1%		 　226.00
-7.5
-3.21%		220.00
-6
-2.65%		224.00
4
1.82%		229.00
5
2.23%		222.50
-6.5
-2.84%		243.1
8 月 　219.50
-3
-1.35%		220.50
1
0.46%		225.50
5
2.27%		224.50
-1
-0.44%		228.50
4
1.78%		 　227.50
-1
-0.44%		227.00
-0.5
-0.22%		227.00
0
0%		227.00
0
0%		238.00
11
4.85%		 　236.00
-2
-0.84%		219.50
-16.5
-6.99%		218.00
-1.5
-0.68%		220.00
2
0.92%		216.00
-4
-1.82%		 　194.50
-21.5
-9.95%		190.00
-4.5
-2.31%		192.50
2.5
1.32%		206.50
14
7.27%		212.50
6
2.91%		 214.00
1.5
0.71%		218.15
9 月212.50
-1.5
-0.7%		214.50
2
0.94%		215.00
0.5
0.23%		212.50
-2.5
-1.16%		 　215.00
2.5
1.18%		214.50
-0.5
-0.23%		222.00
7.5
3.5%		221.00
-1
-0.45%		219.00
-2
-0.9%		 　218.50
-0.5
-0.23%		218.50
0
0%		221.50
3
1.37%		223.00
1.5
0.68%		223.50
0.5
0.22%		 　220.00
-3.5
-1.57%		220.00
0
0%		220.00
0
0%		219.50
-0.5
-0.23%		219.00
-0.5
-0.23%		 　　　220.00
1
0.46%		 218.48
10 月219.00
-1
-0.45%		219.00
0
0%		 　219.50
0.5
0.23%		219.50
0
0%		219.50
0
0%		219.50
0
0%		 　　219.50
0
0%		220.00
0.5
0.23%		216.00
-4
-1.82%		209.00
-7
-3.24%		211.50
2.5
1.2%		 　212.00
0.5
0.24%		215.00
3
1.42%		218.00
3
1.4%		219.00
1
0.46%		220.00
1
0.46%		 　225.50
5.5
2.5%		224.50
-1
-0.44%		224.00
-0.5
-0.22%		224.50
0.5
0.22%		224.50
0
0%		 219.15
11 月　222.50
-2
-0.89%		224.50
2
0.9%		227.50
3
1.34%		231.00
3.5
1.54%		230.00
-1
-0.43%		 　230.00
0
0%		232.00
2
0.87%		230.00
-2
-0.86%		226.50
-3.5
-1.52%		228.50
2
0.88%		 　227.00
-1.5
-0.66%		228.00
1
0.44%		226.50
-1.5
-0.66%		227.00
0.5
0.22%		225.00
-2
-0.88%		 　225.50
0.5
0.22%		225.00
-0.5
-0.22%		224.50
-0.5
-0.22%		226.00
1.5
0.67%		223.00
-3
-1.33%		 　222.50
-0.5
-0.22%		 226.54
12 月222.50
0
0%		225.50
3
1.35%		225.50
0
0%		225.50
0
0%		 　224.50
-1
-0.44%		224.50
0
0%		223.50
-1
-0.45%		221.50
-2
-0.89%		223.00
1.5
0.68%		 　222.50
-0.5
-0.22%		224.00
1.5
0.67%		223.50
-0.5
-0.22%		223.50
0
0%		223.50
0
0%		 　222.00
-1.5
-0.67%		222.50
0.5
0.23%		221.00
-1.5
-0.67%		222.50
1.5
0.68%		224.00
1.5
0.67%		 　225.50
1.5
0.67%		226.50
1
0.44%		227.50
1
0.44%		227.50
0
0%		223.94

說明:最高漲幅:7.27%最低跌幅:-9.95% 最高價:331.00最低價:190.00平均價:267.33,灰色底表示週末,漲135天(304)元,跌132天(-421.5)元,平盤36天
7%=1,5%=3,4%=1,3%=4,2%=10,1%=56,0%=96,-0%=1,-1%=2,-2%=5,-3%=11,-4%=11,-5%=47,-6%=55,

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 2707 89058 110 29537198 335.00 335.00 330.00 331.00 7.00 0% 330.50 12 331.50 1 35.36
2015-01-06 2707 226242 192 73278150 331.00 331.00 320.50 322.00 9.00 -2.72% 322.00 7 323.00 1 34.40
2015-01-07 2707 98489 106 31776447 322.50 324.50 320.00 323.00 1.00 0.31% 323.00 8 323.50 3 34.51
2015-01-08 2707 124200 130 40248600 324.00 327.50 321.00 322.50 0.50 -0.15% 322.50 1 323.00 1 34.46
2015-01-09 2707 119630 120 38803990 323.00 327.50 323.00 323.00 0.50 0.16% 323.00 2 325.00 1 34.51
2015-01-12 2707 80609 65 26184034 327.00 327.00 323.50 326.00 3.00 0.93% 325.00 1 326.00 15 34.83
2015-01-13 2707 128360 108 41786860 323.50 327.00 323.50 326.00 0.00 0% 325.00 1 326.00 23 34.83
2015-01-14 2707 95305 91 30774820 326.50 326.50 321.00 322.00 4.00 -1.23% 322.00 4 322.50 3 34.40
2015-01-15 2707 122575 116 39267650 320.50 322.00 320.00 320.50 1.50 -0.47% 320.50 1 322.00 2 34.24
2015-01-16 2707 111230 99 35432870 320.50 320.50 317.00 318.50 2.00 -0.62% 318.50 9 319.50 1 34.03
2015-01-19 2707 52855 62 16946245 319.50 324.00 318.50 318.50 0.00 0% 318.50 23 319.00 8 34.03
2015-01-20 2707 141523 119 45465883 326.00 326.00 319.50 321.00 2.50 0.78% 320.50 3 322.00 1 34.29
2015-01-21 2707 63727 73 20456594 320.00 322.50 320.00 322.50 1.50 0.47% 321.50 2 323.00 17 34.46
2015-01-22 2707 149902 141 48544650 325.00 326.00 322.50 323.00 0.50 0.16% 323.00 3 325.00 18 34.51
2015-01-23 2707 99522 106 32274821 327.00 327.50 323.00 323.00 0.00 0% 323.00 26 325.00 36 34.51
2015-01-26 2707 47577 57 15406871 324.00 325.00 322.50 325.00 2.00 0.62% 324.00 3 325.00 1 34.72
2015-01-27 2707 85303 96 27491213 325.00 325.00 321.00 322.00 3.00 -0.92% 321.50 6 322.50 4 34.40
2015-01-28 2707 83155 86 26662065 320.00 321.50 320.00 321.00 1.00 -0.31% 320.50 1 321.00 17 34.29
2015-01-29 2707 78985 85 25403661 319.00 322.50 319.00 322.50 1.50 0.47% 321.50 1 322.50 2 34.46
2015-01-30 2707 69584 75 22341464 323.00 324.50 320.00 320.00 2.50 -0.78% 320.00 18 320.50 1 34.19
2015-02-02 2707 45177 57 14557817 320.00 323.50 320.00 322.50 2.50 0.78% 321.50 1 322.50 7 34.46
2015-02-03 2707 77877 91 25060517 323.00 323.50 320.50 321.00 1.50 -0.47% 321.00 1 322.00 1 34.29
2015-02-04 2707 122196 119 39316207 322.00 322.50 321.00 322.50 1.50 0.47% 322.00 1 322.50 5 34.46
2015-02-05 2707 61257 78 19649863 321.00 323.00 320.00 320.50 2.00 -0.62% 320.00 17 321.00 6 34.24
2015-02-06 2707 126743 117 40740409 320.50 322.50 320.00 322.50 2.00 0.62% 320.50 12 322.50 4 34.46
2015-02-09 2707 70393 78 22702797 325.00 325.00 321.00 321.00 1.50 -0.47% 321.00 7 322.50 9 34.29
2015-02-10 2707 84500 88 27120500 323.00 323.00 320.00 320.00 1.00 -0.31% 320.00 33 321.00 27 34.19
2015-02-11 2707 134538 117 43000543 322.50 322.50 319.00 319.00 1.00 -0.31% 319.00 6 320.00 1 34.08
2015-02-12 2707 71918 71 22959096 321.50 321.50 318.50 319.00 0.00 0% 319.00 1 320.00 19 34.08
2015-02-13 2707 197831 136 63106251 321.00 321.00 318.00 318.50 0.50 -0.16% 318.50 1 320.00 18 34.03
2015-02-24 2707 157912 156 50554840 321.00 323.50 317.00 319.50 1.00 0.31% 319.50 7 320.50 1 34.13
2015-02-25 2707 73880 98 23767916 321.50 323.00 320.50 321.50 2.00 0.63% 321.00 5 321.50 4 34.35
2015-02-26 2707 367900 284 119829745 323.00 328.50 322.50 328.50 7.00 2.18% 326.00 25 328.50 18 35.10
2015-03-02 2707 193951 163 63539428 328.50 329.00 325.00 329.00 0.50 0.15% 328.50 16 329.00 20 35.15
2015-03-03 2707 114146 114 37514460 330.00 330.00 327.00 329.00 0.00 0% 329.00 27 329.50 1 35.15
2015-03-04 2707 85837 93 28051362 329.00 330.00 325.00 326.00 3.00 -0.91% 326.00 31 326.50 6 34.83
2015-03-05 2707 70361 84 23053408 326.00 329.00 326.00 328.50 2.50 0.77% 327.00 11 328.50 12 35.10
2015-03-06 2707 141310 117 46363334 328.50 329.00 326.00 328.50 0.00 0% 328.00 4 329.00 8 35.10
2015-03-09 2707 81510 89 26695290 327.50 329.50 325.50 329.00 0.50 0.15% 329.00 4 329.50 5 35.15
2015-03-10 2707 149696 154 49387329 329.50 331.00 329.00 330.00 1.00 0.3% 329.50 3 330.00 1 35.26
2015-03-11 2707 164551 155 53941398 330.00 330.00 326.50 327.50 2.50 -0.76% 327.50 9 328.50 1 34.99
2015-03-12 2707 83526 90 27340606 325.50 329.00 325.50 327.00 0.50 -0.15% 327.00 1 327.50 8 34.94
2015-03-13 2707 106904 112 34874608 327.50 328.00 324.50 327.00 0.00 0% 327.00 42 327.50 3 34.94
2015-03-16 2707 92341 93 30213507 326.00 328.00 325.00 327.50 0.50 0.15% 327.00 29 327.50 2 34.99
2015-03-17 2707 101456 90 33369293 327.50 331.00 327.50 329.00 1.50 0.46% 328.50 2 329.00 8 35.15
2015-03-18 2707 73349 95 24164972 331.00 331.00 328.50 329.50 0.50 0.15% 328.50 6 329.50 1 35.20
2015-03-19 2707 124673 118 41171917 329.50 332.00 329.00 330.50 1.00 0.3% 330.00 93 330.50 3 35.31
2015-03-20 2707 101716 81 33582280 330.00 331.00 329.50 331.00 0.50 0.15% 330.00 57 331.00 10 35.36
2015-03-23 2707 92562 96 30438274 331.00 331.00 327.00 329.00 2.00 -0.6% 328.50 2 330.00 8 35.15
2015-03-24 2707 106053 116 34785884 327.50 330.00 326.50 328.00 1.00 -0.3% 327.00 1 328.00 7 35.04
2015-03-25 2707 66587 73 21819738 327.00 329.50 327.00 327.50 0.50 -0.15% 327.00 3 328.50 9 34.99
2015-03-26 2707 190054 200 62845734 328.50 333.00 328.50 328.50 1.00 0.31% 328.50 3 330.00 1 34.22
2015-03-27 2707 162486 164 52991422 328.50 328.50 325.00 326.50 2.00 -0.61% 326.00 4 326.50 6 34.01
2015-03-30 2707 87316 112 28832280 332.00 332.00 328.50 330.00 3.50 1.07% 330.00 1 331.00 41 34.38
2015-03-31 2707 135475 150 44584750 331.00 331.00 327.00 330.50 0.50 0.15% 330.00 1 330.50 14 34.43
2015-04-01 2707 50459 63 16564511 328.50 329.00 327.50 328.00 2.50 -0.76% 327.50 16 329.00 9 34.17
2015-04-02 2707 57441 65 18875089 328.00 330.00 327.00 328.50 0.50 0.15% 328.00 23 328.50 2 34.22
2015-04-07 2707 52527 70 17253383 327.00 329.50 327.00 328.00 0.50 -0.15% 328.00 9 329.00 2 34.17
2015-04-08 2707 80127 100 26241216 327.00 329.50 327.00 328.50 0.50 0.15% 327.50 18 328.50 2 34.22
2015-04-09 2707 93365 107 30525220 325.00 329.00 325.00 327.50 1.00 -0.3% 326.50 6 327.50 7 34.11
2015-04-10 2707 54234 75 17821720 327.50 329.50 327.00 329.50 2.00 0.61% 328.50 4 329.50 1 34.32
2015-04-13 2707 112900 118 37243000 330.00 330.50 328.50 330.00 0.50 0.15% 330.00 27 330.50 13 34.38
2015-04-14 2707 79710 93 26294650 330.00 330.50 329.00 330.50 0.50 0.15% 330.00 34 330.50 12 34.43
2015-04-15 2707 110615 125 36232906 330.50 330.50 326.00 327.50 3.00 -0.91% 327.00 47 327.50 2 34.11
2015-04-16 2707 55491 75 18265030 329.50 330.00 327.50 330.00 2.50 0.76% 329.00 3 330.00 44 34.38
2015-04-17 2707 97424 97 32054920 328.00 330.00 328.00 330.00 0.00 0% 328.50 15 330.00 38 34.38
2015-04-20 2707 119602 136 39208956 328.00 329.50 326.00 328.50 1.50 -0.45% 326.50 20 328.50 1 34.22
2015-04-21 2707 16419 31 5386932 327.50 329.00 327.50 327.50 1.00 -0.3% 327.50 19 328.50 4 34.11
2015-04-22 2707 81043 106 26426518 327.00 328.50 325.50 325.50 2.00 -0.61% 325.50 2 326.00 1 33.91
2015-04-23 2707 100455 118 32981963 327.50 329.50 325.50 329.50 4.00 1.23% 328.50 6 329.50 12 34.32
2015-04-24 2707 136048 151 44743292 329.50 330.00 327.00 328.00 1.50 -0.46% 328.00 7 328.50 4 34.17
2015-04-27 2707 132575 152 43682954 330.00 330.00 328.00 330.00 2.00 0.61% 329.50 9 330.00 34 34.38
2015-04-28 2707 152794 162 50361226 329.00 330.50 327.00 330.00 0.00 0% 329.00 3 330.00 1 34.38
2015-04-29 2707 126609 137 41665752 329.50 330.00 328.00 329.00 1.00 -0.3% 329.00 1 329.50 6 34.27
2015-04-30 2707 99534 102 32641186 330.00 330.00 327.00 327.50 1.50 -0.46% 327.50 4 328.00 1 34.11
2015-05-04 2707 68137 79 22362501 329.00 329.50 326.50 328.50 1.00 0.31% 327.00 6 328.50 5 34.22
2015-05-05 2707 42091 56 13807439 327.50 329.00 327.00 329.00 0.50 0.15% 328.50 2 329.00 2 34.20
2015-05-06 2707 114802 118 37537056 327.00 329.00 325.50 329.00 0.00 0% 328.00 6 329.00 5 34.20
2015-05-07 2707 76710 86 25114170 327.50 328.50 326.00 326.50 2.50 -0.76% 326.50 1 327.00 1 33.94
2015-05-08 2707 50656 64 16600668 328.50 328.50 326.50 328.00 1.50 0.46% 328.00 4 328.50 14 34.10
2015-05-11 2707 78922 91 25868494 330.00 330.00 326.00 326.00 2.00 -0.61% 326.00 12 327.50 4 33.89
2015-05-12 2707 135484 138 44067557 326.00 328.00 323.00 323.50 2.50 -0.77% 323.50 9 325.50 15 33.63
2015-05-13 2707 715577 698 222183755 314.00 315.00 305.00 310.50 13.00 -4.02% 310.50 23 312.50 3 32.28
2015-05-14 2707 458967 500 140127902 311.00 313.00 302.00 303.00 7.50 -2.42% 303.00 41 305.00 20 31.50
2015-05-15 2707 701085 624 217839680 304.00 323.00 303.50 305.50 2.50 0.83% 305.50 24 307.50 7 31.76
2015-05-18 2707 166392 156 51033520 307.50 309.50 304.00 307.00 1.50 0.49% 307.00 2 308.00 1 31.91
2015-05-19 2707 78209 92 24102290 307.00 309.50 306.00 308.50 1.50 0.49% 308.00 1 309.00 18 32.07
2015-05-20 2707 390933 209 119747193 310.00 310.00 305.00 306.00 2.50 -0.81% 305.50 10 306.00 38 31.81
2015-05-21 2707 340937 362 103288848 304.00 305.00 301.00 301.50 4.50 -1.47% 301.50 3 302.00 1 31.34
2015-05-22 2707 152074 167 46050570 301.00 304.50 301.00 303.00 1.50 0.5% 303.00 7 304.00 6 31.50
2015-05-25 2707 108009 124 32673745 303.00 303.00 301.50 303.00 0.00 0% 302.00 20 303.00 1 31.50
2015-05-26 2707 178910 257 53992353 303.00 305.00 301.00 301.50 1.50 -0.5% 301.00 25 302.00 3 31.34
2015-05-27 2707 601667 600 180044599 303.00 303.00 295.50 295.50 6.00 -1.99% 295.50 9 296.00 1 30.72
2015-05-28 2707 295259 336 88710560 295.50 303.00 295.50 300.50 5.00 1.69% 299.50 5 300.50 9 31.24
2015-05-29 2707 3849809 1539 1118241363 302.50 302.50 288.00 288.50 12.00 -3.99% 288.00 119 288.50 7 29.99
2015-06-01 2707 389180 413 113277380 290.00 294.50 289.00 291.00 2.50 0.87% 291.00 7 291.50 15 30.25
2015-06-02 2707 263580 262 76236903 290.00 291.00 288.00 288.00 3.00 -1.03% 288.00 42 289.50 15 29.94
2015-06-03 2707 236238 242 68889612 289.50 293.50 289.50 290.00 2.00 0.69% 290.00 11 290.50 3 30.15
2015-06-04 2707 576060 593 162195821 290.00 291.50 277.50 279.50 10.50 -3.62% 278.50 6 279.50 5 29.05
2015-06-05 2707 239874 246 67004027 279.50 283.00 275.50 280.00 0.50 0.18% 280.00 1 281.00 4 29.11
2015-06-08 2707 359018 379 97827435 278.00 278.00 270.00 272.00 8.00 -2.86% 271.50 3 272.00 15 28.27
2015-06-09 2707 401372 408 105679336 270.50 273.00 260.00 261.00 11.00 -4.04% 261.00 14 262.00 3 27.13
2015-06-10 2707 195565 235 51966985 261.00 269.00 261.00 269.00 8.00 3.07% 268.50 1 269.00 6 27.96
2015-06-11 2707 214854 227 57127086 269.00 269.00 262.50 265.50 3.50 -1.3% 265.50 11 266.50 10 27.60
2015-06-12 2707 217751 232 57776515 265.50 267.50 264.00 264.00 1.50 -0.56% 264.00 9 265.00 10 27.44
2015-06-15 2707 94325 102 25188750 264.00 268.50 264.00 267.00 3.00 1.14% 267.00 13 268.50 9 27.75
2015-06-16 2707 340688 342 88671944 265.50 266.00 258.00 260.00 7.00 -2.62% 259.50 7 260.00 7 27.03
2015-06-17 2707 765950 756 192684864 260.00 260.00 248.50 250.00 10.00 -3.85% 249.50 4 250.00 1 25.99
2015-06-18 2707 357859 356 91243340 254.00 258.00 251.50 255.50 5.50 2.2% 255.00 4 255.50 3 26.56
2015-06-22 2707 315147 323 83146690 257.00 271.00 257.00 267.00 11.50 4.5% 267.00 2 268.50 1 27.75
2015-06-23 2707 253307 251 68780463 269.00 275.00 269.00 270.50 3.50 1.31% 270.00 14 271.00 6 28.12
2015-06-24 2707 169237 169 45494490 273.00 273.00 265.50 266.50 4.00 -1.48% 266.00 12 267.00 2 27.70
2015-06-25 2707 106240 103 28482500 268.00 270.00 267.00 268.00 1.50 0.56% 267.50 1 268.00 3 27.86
2015-06-26 2707 132769 131 35295051 268.00 269.50 264.50 264.50 3.50 -1.31% 264.50 3 265.50 2 27.49
2015-06-29 2707 128690 140 33596808 264.00 264.00 260.00 261.50 3.00 -1.13% 261.50 8 262.00 4 27.18
2015-06-30 2707 141217 146 36809288 260.00 262.00 260.00 260.00 1.50 -0.57% 260.00 24 261.50 1 27.03
2015-07-01 2707 83386 103 21993290 260.50 265.50 260.50 263.00 3.00 1.15% 263.00 4 264.50 3 27.34
2015-07-02 2707 134680 151 35141840 263.00 263.50 260.00 260.50 2.50 -0.95% 260.50 1 261.00 3 27.08
2015-07-03 2707 148000 141 38493498 260.50 262.00 257.50 261.00 0.50 0.19% 261.00 6 262.00 8 27.13
2015-07-06 2707 148007 163 38331322 261.00 261.00 258.00 258.00 3.00 -1.15% 258.00 8 258.50 4 26.82
2015-07-07 2707 269924 249 69123468 260.00 260.00 254.50 254.50 3.50 -1.36% 254.50 10 255.00 7 26.46
2015-07-08 2707 385080 326 96436696 253.00 254.00 248.50 249.50 5.00 -1.96% 249.50 2 250.00 1 25.94
2015-07-09 2707 281192 295 67907616 247.50 247.50 235.50 244.00 5.50 -2.2% 244.00 1 244.50 14 25.36
2015-07-13 2707 187262 192 46646179 249.00 250.50 247.00 248.50 4.50 1.84% 248.50 2 249.50 1 25.83
2015-07-14 2707 206612 232 51189500 250.00 251.00 246.00 247.00 1.50 -0.6% 247.00 11 248.00 1 25.68
2015-07-15 2707 132442 123 32819661 248.50 249.00 247.00 248.00 1.00 0.4% 247.00 6 248.00 2 25.78
2015-07-16 2707 158000 170 39149992 249.00 249.00 247.00 247.50 0.50 -0.2% 247.50 10 248.00 3 25.73
2015-07-17 2707 264763 256 65864250 247.50 250.00 247.50 249.50 2.00 0.81% 249.00 10 249.50 16 25.94
2015-07-20 2707 167720 174 40500960 241.00 243.00 240.00 241.50 0.00 -3.21% 241.50 4 242.00 1 25.10
2015-07-21 2707 101341 108 24364507 243.00 243.00 239.00 239.50 2.00 -0.83% 239.00 10 239.50 6 24.90
2015-07-22 2707 127699 129 30602459 239.50 241.00 239.00 241.00 1.50 0.63% 240.50 2 241.00 3 25.05
2015-07-23 2707 213363 179 51029757 241.50 241.50 238.50 238.50 2.50 -1.04% 238.50 2 240.00 85 24.79
2015-07-24 2707 183601 180 43035532 238.50 238.50 233.50 233.50 5.00 -2.1% 233.50 11 234.50 5 24.27
2015-07-27 2707 427446 259 98393796 232.50 232.50 224.00 226.00 7.50 -3.21% 226.00 8 226.50 1 23.49
2015-07-28 2707 369907 341 81927947 225.00 225.00 219.00 220.00 6.00 -2.65% 220.00 5 220.50 9 22.87
2015-07-29 2707 193935 161 43444400 220.00 225.00 220.00 224.00 4.00 1.82% 224.00 9 224.50 1 23.28
2015-07-30 2707 128538 132 29274240 226.00 229.50 224.50 229.00 5.00 2.23% 228.50 9 229.00 2 23.80
2015-07-31 2707 207897 214 46640066 226.00 227.50 222.50 222.50 6.50 -2.84% 222.50 10 223.00 3 23.13
2015-08-03 2707 288245 247 62851264 222.00 222.00 216.00 219.50 3.00 -1.35% 219.50 10 220.00 25 22.82
2015-08-04 2707 106853 127 23486866 220.00 221.50 219.00 220.50 1.00 0.46% 220.00 3 220.50 7 22.92
2015-08-05 2707 223122 207 49779072 220.00 225.50 219.00 225.50 5.00 2.27% 225.50 3 226.00 11 23.44
2015-08-06 2707 105139 106 23584553 226.50 227.00 223.50 224.50 1.00 -0.44% 224.50 4 225.00 7 23.34
2015-08-07 2707 186393 172 42232390 225.50 228.50 224.00 228.50 4.00 1.78% 228.00 3 228.50 6 22.47
2015-08-10 2707 123513 133 28077230 228.00 228.00 226.50 227.50 1.00 -0.44% 227.00 4 227.50 2 22.37
2015-08-11 2707 169410 157 38537184 228.00 229.00 226.50 227.00 0.50 -0.22% 227.00 1 227.50 4 22.32
2015-08-12 2707 138473 140 31324871 226.00 227.50 225.00 227.00 0.00 0% 226.50 17 227.00 2 22.32
2015-08-13 2707 108896 104 24668392 227.00 227.00 225.50 227.00 0.00 0% 226.50 4 227.00 2 22.32
2015-08-14 2707 414005 332 97455696 227.00 240.00 226.50 238.00 11.00 4.85% 238.00 5 238.50 4 23.40
2015-08-17 2707 282690 282 66940366 238.00 239.00 235.50 236.00 2.00 -0.84% 235.50 12 236.00 2 23.21
2015-08-18 2707 297207 285 65246540 224.00 224.00 218.00 219.50 0.00 -6.99% 219.50 2 220.00 7 21.58
2015-08-19 2707 342807 287 74728233 219.50 220.00 216.50 218.00 1.50 -0.68% 218.00 6 218.50 9 21.44
2015-08-20 2707 324190 265 70291300 217.00 220.00 215.50 220.00 2.00 0.92% 219.50 6 220.00 12 21.63
2015-08-21 2707 446044 330 97026548 218.00 219.50 215.50 216.00 4.00 -1.82% 216.00 11 216.50 4 21.24
2015-08-24 2707 476731 441 93995007 204.00 208.50 194.50 194.50 21.50 -9.95% 194.50 57 195.00 4 19.12
2015-08-25 2707 482025 475 91069375 182.50 196.00 182.50 190.00 4.50 -2.31% 190.00 3 190.50 3 18.68
2015-08-26 2707 212415 228 40262425 190.00 192.50 185.00 192.50 2.50 1.32% 192.50 6 193.00 6 18.93
2015-08-27 2707 1081987 790 219510296 199.50 207.50 198.50 206.50 14.00 7.27% 206.00 5 206.50 6 20.30
2015-08-28 2707 478039 416 101876807 214.50 215.00 211.00 212.50 6.00 2.91% 212.50 2 213.00 4 20.89
2015-08-31 2707 251455 230 53570325 216.00 216.00 211.00 214.00 1.50 0.71% 213.50 5 214.00 2 21.04
2015-09-01 2707 317816 292 67143808 212.00 213.00 210.00 212.50 1.50 -0.7% 212.50 1 213.00 11 20.89
2015-09-02 2707 317975 276 67398600 206.50 216.00 206.50 214.50 2.00 0.94% 214.50 15 215.00 2 21.09
2015-09-03 2707 201930 209 43419413 214.50 216.00 214.50 215.00 0.50 0.23% 215.00 4 215.50 6 21.14
2015-09-04 2707 238306 208 50994984 215.00 215.00 212.50 212.50 2.50 -1.16% 212.50 9 213.00 9 20.89
2015-09-07 2707 147220 122 31391460 211.00 215.00 211.00 215.00 2.50 1.18% 215.00 8 215.50 9 21.14
2015-09-08 2707 121094 103 25955432 215.00 215.00 213.50 214.50 0.50 -0.23% 214.00 9 214.50 6 21.09
2015-09-09 2707 250829 233 54765025 216.00 223.00 215.50 222.00 7.50 3.5% 221.50 1 222.00 4 21.83
2015-09-10 2707 94057 97 20740211 220.00 221.50 218.00 221.00 1.00 -0.45% 221.00 15 221.50 11 21.73
2015-09-11 2707 155148 137 34140279 221.00 221.50 219.00 219.00 2.00 -0.9% 219.00 27 219.50 5 21.53
2015-09-14 2707 174150 140 37954423 222.00 222.00 217.00 218.50 0.50 -0.23% 218.50 3 219.00 19 21.48
2015-09-15 2707 174840 130 38249460 218.50 220.00 217.50 218.50 0.00 0% 218.00 22 218.50 16 21.48
2015-09-16 2707 295692 266 65406772 218.50 223.00 218.50 221.50 3.00 1.37% 221.00 1 221.50 23 21.78
2015-09-17 2707 212858 183 47497334 221.50 224.00 221.50 223.00 1.50 0.68% 223.00 2 223.50 16 21.93
2015-09-18 2707 159974 137 35873610 223.50 225.00 223.50 223.50 0.50 0.22% 223.50 4 224.50 14 21.98
2015-09-21 2707 249270 205 54661940 221.50 221.50 218.00 220.00 3.50 -1.57% 219.50 2 220.00 15 21.63
2015-09-22 2707 158717 118 34922391 220.00 221.00 219.00 220.00 0.00 0% 219.50 7 220.00 1 21.63
2015-09-23 2707 192774 168 42252328 219.50 220.00 218.00 220.00 0.00 0% 219.50 2 220.00 17 21.63
2015-09-24 2707 253956 181 55623820 220.00 221.00 217.50 219.50 0.50 -0.23% 218.50 8 219.50 13 21.58
2015-09-25 2707 173470 173 38079400 218.50 221.50 217.50 219.00 0.50 -0.23% 218.50 4 219.00 9 21.53
2015-09-30 2707 218597 225 48006032 218.50 221.00 217.50 220.00 1.00 0.46% 219.50 2 220.00 11 21.63
2015-10-01 2707 206666 207 45398684 220.00 221.50 218.50 219.00 1.00 -0.45% 219.00 6 219.50 27 21.53
2015-10-02 2707 139910 128 30702700 219.00 220.50 219.00 219.00 0.00 0% 219.00 10 219.50 10 21.53
2015-10-05 2707 100312 123 22011478 219.50 220.00 219.00 219.50 0.50 0.23% 219.00 5 219.50 31 21.58
2015-10-06 2707 170904 182 37609919 219.50 221.00 219.00 219.50 0.00 0% 219.00 10 219.50 14 21.58
2015-10-07 2707 379293 281 82585803 217.50 220.00 214.50 219.50 0.00 0% 219.00 4 219.50 19 21.58
2015-10-08 2707 204923 154 44895090 219.50 220.50 217.50 219.50 0.00 0% 219.00 4 219.50 26 21.58
2015-10-12 2707 185908 164 40623852 219.50 219.50 217.00 219.50 0.00 0% 219.00 9 219.50 24 21.58
2015-10-13 2707 288222 260 63204340 219.50 220.50 217.50 220.00 0.50 0.23% 219.50 5 220.00 17 21.63
2015-10-14 2707 701234 545 152242012 220.00 220.00 215.00 216.00 4.00 -1.82% 215.50 44 216.00 3 21.24
2015-10-15 2707 657616 501 139712163 216.00 218.00 207.50 209.00 7.00 -3.24% 208.50 7 209.00 19 20.55
2015-10-16 2707 608712 425 127296444 209.00 211.50 207.00 211.50 2.50 1.2% 210.00 4 211.50 3 20.80
2015-10-19 2707 304007 271 64693491 211.50 214.00 211.00 212.00 0.50 0.24% 211.50 5 212.00 60 20.85
2015-10-20 2707 391722 315 83976230 212.00 215.50 212.00 215.00 3.00 1.42% 214.50 4 215.00 12 21.14
2015-10-21 2707 482768 328 104689924 215.00 218.50 215.00 218.00 3.00 1.4% 217.50 5 218.00 39 21.44
2015-10-22 2707 273143 208 59763817 218.00 219.50 218.00 219.00 1.00 0.46% 218.50 10 219.00 47 21.53
2015-10-23 2707 344383 293 75724562 219.00 220.50 219.00 220.00 1.00 0.46% 219.50 2 220.00 39 21.63
2015-10-26 2707 505833 399 113072499 220.00 226.00 220.00 225.50 5.50 2.5% 225.50 10 226.00 41 22.17
2015-10-27 2707 539747 417 121323081 226.00 228.00 222.00 224.50 1.00 -0.44% 224.00 4 224.50 50 22.07
2015-10-28 2707 299552 221 67283370 224.50 226.00 223.00 224.00 0.50 -0.22% 224.00 2 224.50 41 22.03
2015-10-29 2707 428579 288 96106196 224.00 226.00 223.00 224.50 0.50 0.22% 224.00 2 224.50 31 22.07
2015-10-30 2707 362342 269 81118108 224.50 225.00 223.00 224.50 0.00 0% 224.00 2 224.50 31 22.07
2015-11-02 2707 180291 158 40306244 224.50 224.50 222.50 222.50 2.00 -0.89% 222.50 30 223.50 24 21.88
2015-11-03 2707 598709 458 134067816 222.50 224.50 222.50 224.50 2.00 0.9% 224.00 4 224.50 30 22.07
2015-11-04 2707 762716 620 172914316 224.50 228.00 224.50 227.50 3.00 1.34% 227.00 2 227.50 29 22.37
2015-11-05 2707 307948 285 71287062 228.00 233.00 228.00 231.00 3.50 1.54% 230.50 16 231.50 1 22.71
2015-11-06 2707 232532 229 53691860 231.00 233.00 228.50 230.00 1.00 -0.43% 230.00 1 230.50 19 22.62
2015-11-09 2707 530687 328 121244475 229.00 230.50 226.00 230.00 0.00 0% 229.50 2 230.00 15 24.70
2015-11-10 2707 556153 487 128541996 230.00 232.50 228.00 232.00 2.00 0.87% 231.50 2 232.00 52 24.92
2015-11-11 2707 599828 387 137744112 231.50 232.00 227.50 230.00 2.00 -0.86% 229.00 29 230.50 31 24.70
2015-11-12 2707 288303 242 66090281 229.50 231.00 226.50 226.50 3.50 -1.52% 226.50 9 227.00 18 24.33
2015-11-13 2707 338649 283 77465621 226.50 230.00 226.00 228.50 2.00 0.88% 228.50 2 229.00 18 24.54
2015-11-16 2707 519574 405 117468298 226.50 228.00 223.50 227.00 1.50 -0.66% 226.50 2 227.00 14 24.38
2015-11-17 2707 293154 248 67005112 228.00 229.50 227.50 228.00 1.00 0.44% 227.50 38 228.50 30 24.49
2015-11-18 2707 506561 406 114277001 228.00 228.50 224.00 226.50 1.50 -0.66% 226.00 3 226.50 38 24.33
2015-11-19 2707 347625 276 78778061 226.50 228.00 225.00 227.00 0.50 0.22% 226.50 2 227.00 24 24.38
2015-11-20 2707 340965 234 76929625 227.00 228.00 224.00 225.00 2.00 -0.88% 225.00 2 225.50 25 24.17
2015-11-23 2707 262688 192 59118141 225.00 227.00 223.00 225.50 0.50 0.22% 225.00 2 225.50 10 24.22
2015-11-24 2707 199104 191 44431692 222.50 223.50 222.00 225.00 0.00 -0.22% 223.00 2 223.50 10 24.01
2015-11-25 2707 195487 191 43907828 224.50 226.00 223.50 224.50 0.50 -0.22% 224.00 4 224.50 14 24.11
2015-11-26 2707 211762 185 47703212 224.00 227.00 223.50 226.00 1.50 0.67% 225.50 5 226.00 42 24.27
2015-11-27 2707 255780 230 57316940 225.00 226.00 223.00 223.00 3.00 -1.33% 223.00 1 224.50 15 23.95
2015-11-30 2707 253936 219 56745792 222.50 225.00 222.00 222.50 0.50 -0.22% 222.50 23 224.50 14 23.90
2015-12-01 2707 162102 149 36150246 222.50 224.00 221.50 222.50 0.00 0% 222.50 19 223.00 11 23.90
2015-12-02 2707 276597 225 62363728 222.00 227.00 222.00 225.50 3.00 1.35% 224.50 6 225.50 18 24.22
2015-12-03 2707 276116 221 62178216 225.50 226.50 223.50 225.50 0.00 0% 225.00 5 225.50 5 24.22
2015-12-04 2707 281952 247 63417673 225.50 225.50 224.00 225.50 0.00 0% 225.00 3 225.50 17 24.22
2015-12-07 2707 323119 284 72509037 225.50 226.00 223.00 224.50 1.00 -0.44% 224.00 12 224.50 22 24.11
2015-12-08 2707 454956 407 101776144 223.50 224.50 222.00 224.50 0.00 0% 224.00 2 224.50 25 24.11
2015-12-09 2707 346659 293 77324468 223.50 224.50 221.50 223.50 1.00 -0.45% 223.00 1 223.50 22 24.01
2015-12-10 2707 523181 455 115816407 223.50 223.50 219.00 221.50 2.00 -0.89% 221.00 2 221.50 12 23.79
2015-12-11 2707 573832 439 127258204 221.50 223.50 220.00 223.00 1.50 0.68% 222.50 2 223.00 14 23.95
2015-12-14 2707 324062 288 72012702 222.00 223.00 221.50 222.50 0.50 -0.22% 222.00 1 222.50 18 23.90
2015-12-15 2707 347092 246 77460559 221.50 224.00 221.50 224.00 1.50 0.67% 223.50 1 224.00 27 24.06
2015-12-16 2707 312696 232 69817356 223.50 224.50 222.50 223.50 0.50 -0.22% 223.00 3 223.50 36 24.01
2015-12-17 2707 285253 243 63716544 223.50 224.00 222.00 223.50 0.00 0% 223.50 5 224.00 20 24.01
2015-12-18 2707 199104 191 44431692 222.50 223.50 222.00 223.50 0.00 0% 223.00 2 223.50 10 24.01
2015-12-21 2707 322117 276 71779474 223.00 224.00 221.50 222.00 1.50 -0.67% 222.00 3 223.00 1 23.85
2015-12-22 2707 297326 241 66278698 222.00 223.50 221.50 222.50 0.50 0.23% 222.50 1 223.00 17 23.90
2015-12-23 2707 201814 198 44830894 222.00 223.00 221.00 221.00 1.50 -0.67% 221.00 42 222.50 33 23.74
2015-12-24 2707 255458 227 56797904 220.50 223.50 220.50 222.50 1.50 0.68% 222.00 3 222.50 33 23.90
2015-12-25 2707 222335 193 49664205 222.50 224.00 222.50 224.00 1.50 0.67% 223.50 2 224.00 38 24.06
2015-12-28 2707 238504 175 53675396 224.00 226.00 224.00 225.50 1.50 0.67% 225.00 1 225.50 16 24.22
2015-12-29 2707 408757 367 92457325 226.00 227.50 224.50 226.50 1.00 0.44% 226.00 2 226.50 33 24.33
2015-12-30 2707 329656 306 74787412 226.50 227.50 226.00 227.50 1.00 0.44% 227.00 2 227.50 15 24.44
2015-12-31 2707 633818 520 143656186 227.50 228.00 225.00 227.50 0.00 0% 227.00 2 227.50 10 24.44