寶一(8222)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　　　　　　　　　　　　　　　　　　　　　　　20.60
0
0%		20.65
0.05
0.24%		 20.10
-0.55
-2.66%		 20.22
2 月　19.65
-0.45
-2.24%		19.70
0.05
0.25%		19.20
-0.5
-2.54%		19.65
0.45
2.34%		19.10
-0.55
-2.8%		 　19.35
0.25
1.31%		19.05
-0.3
-1.55%		19.10
0.05
0.26%		19.25
0.15
0.79%		19.30
0.05
0.26%		 　　　　　　　　　20.00
0.7
3.63%		19.90
-0.1
-0.5%		20.00
0.1
0.5%		 19.56
3 月　19.70
-0.3
-1.5%		19.50
-0.2
-1.02%		19.50
0
0%		19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		 　19.50
0.1
0.52%		19.55
0.05
0.26%		19.50
-0.05
-0.26%		19.50
0
0%		19.50
0
0%		 　19.50
0
0%		20.10
0.6
3.08%		19.85
-0.25
-1.24%		19.85
0
0%		19.70
-0.15
-0.76%		 　19.50
-0.2
-1.02%		19.35
-0.15
-0.77%		19.15
-0.2
-1.03%		19.20
0.05
0.26%		19.20
0
0%		 　19.05
-0.15
-0.78%		19.15
0.1
0.52%		19.47
4 月19.25
0.1
0.52%		19.25
0
0%		 　　　19.20
-0.05
-0.26%		19.30
0.1
0.52%		19.20
-0.1
-0.52%		19.20
0
0%		 　19.25
0.05
0.26%		19.45
0.2
1.04%		19.15
-0.3
-1.54%		19.35
0.2
1.04%		19.20
-0.15
-0.78%		 　19.10
-0.1
-0.52%		18.90
-0.2
-1.05%		18.90
0
0%		18.85
-0.05
-0.26%		18.65
-0.2
-1.06%		 　18.60
-0.05
-0.27%		18.20
-0.4
-2.15%		18.70
0.5
2.75%		19.15
0.45
2.41%		 19.03
5 月　　　18.85
-0.3
-1.57%		19.00
0.15
0.8%		19.00
0
0%		18.80
-0.2
-1.05%		19.00
0.2
1.06%		 　19.40
0.4
2.11%		18.90
-0.5
-2.58%		18.90
0
0%		18.75
-0.15
-0.79%		18.75
0
0%		 　18.90
0.15
0.8%		18.90
0
0%		18.90
0
0%		18.65
-0.25
-1.32%		18.40
-0.25
-1.34%		 　18.90
0.5
2.72%		18.70
-0.2
-1.06%		18.65
-0.05
-0.27%		18.60
-0.05
-0.27%		18.70
0.1
0.54%		 18.85
6 月18.65
-0.05
-0.27%		18.65
0
0%		18.50
-0.15
-0.8%		18.40
-0.1
-0.54%		17.80
-0.6
-3.26%		 　17.85
0.05
0.28%		17.20
-0.65
-3.64%		17.40
0.2
1.16%		16.95
-0.45
-2.59%		16.95
0
0%		 　17.05
0.1
0.59%		16.75
-0.3
-1.76%		16.90
0.15
0.9%		17.00
0.1
0.59%		 　　18.00
1
5.88%		18.10
0.1
0.56%		18.10
0
0%		18.10
0
0%		17.95
-0.15
-0.83%		 　17.25
-0.7
-3.9%		17.30
0.05
0.29%		 17.63
7 月17.30
0
0%		17.40
0.1
0.58%		17.15
-0.25
-1.44%		 　17.10
-0.05
-0.29%		17.10
0
0%		16.95
-0.15
-0.88%		16.80
-0.15
-0.88%		 　　17.25
0.45
2.68%		17.15
-0.1
-0.58%		17.10
-0.05
-0.29%		17.40
0.3
1.75%		17.40
0
0%		 　17.70
0.3
1.72%		17.95
0.25
1.41%		17.80
-0.15
-0.84%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		 　17.35
-0.45
-2.53%		17.40
0.05
0.29%		17.25
-0.15
-0.86%		17.25
0
0%		17.20
-0.05
-0.29%		17.34
8 月 　17.20
0
0%		16.80
-0.4
-2.33%		16.70
-0.1
-0.6%		16.70
0
0%		16.90
0.2
1.2%		 　17.40
0.5
2.96%		17.75
0.35
2.01%		17.60
-0.15
-0.85%		17.55
-0.05
-0.28%		17.65
0.1
0.57%		 　17.90
0.25
1.42%		17.90
0
0%		17.40
-0.5
-2.79%		17.50
0.1
0.57%		17.40
-0.1
-0.57%		 　15.95
-1.45
-8.33%		15.50
-0.45
-2.82%		15.80
0.3
1.94%		16.30
0.5
3.16%		16.20
-0.1
-0.61%		 17.55
1.35
8.33%		17.08
9 月17.75
0.2
1.14%		18.30
0.55
3.1%		19.35
1.05
5.74%		20.00
0.65
3.36%		 　21.95
1.95
9.75%		21.75
-0.2
-0.91%		22.30
0.55
2.53%		22.10
-0.2
-0.9%		23.85
1.75
7.92%		 　23.00
-0.85
-3.56%		21.75
-1.25
-5.43%		22.60
0.85
3.91%		24.85
2.25
9.96%		26.05
1.2
4.83%		 　26.80
0.75
2.88%		26.05
-0.75
-2.8%		26.00
-0.05
-0.19%		25.80
-0.2
-0.77%		25.25
-0.55
-2.13%		 　　　24.00
-1.25
-4.95%		 23.22
10 月25.30
1.3
5.42%		25.00
-0.3
-1.19%		 　25.10
0.1
0.4%		25.65
0.55
2.19%		28.20
2.55
9.94%		25.40
-2.8
-9.93%		 　　25.00
-0.4
-1.57%		25.10
0.1
0.4%		24.90
-0.2
-0.8%		24.10
-0.8
-3.21%		23.80
-0.3
-1.24%		 　24.35
0.55
2.31%		26.00
1.65
6.78%		25.35
-0.65
-2.5%		25.20
-0.15
-0.59%		24.65
-0.55
-2.18%		 　24.10
-0.55
-2.23%		24.10
0
0%		24.10
0
0%		23.60
-0.5
-2.07%		23.65
0.05
0.21%		 24.8
11 月　23.55
-0.1
-0.42%		23.40
-0.15
-0.64%		23.30
-0.1
-0.43%		25.60
2.3
9.87%		25.15
-0.45
-1.76%		 　23.75
-1.4
-5.57%		24.10
0.35
1.47%		23.45
-0.65
-2.7%		23.40
-0.05
-0.21%		23.60
0.2
0.85%		 　22.60
-1
-4.24%		23.05
0.45
1.99%		22.85
-0.2
-0.87%		23.65
0.8
3.5%		22.95
-0.7
-2.96%		 　22.95
0
0%		22.15
-0.8
-3.49%		21.70
-0.45
-2.03%		22.30
0.6
2.76%		22.20
-0.1
-0.45%		 　21.80
-0.4
-1.8%		 23.1
12 月22.10
0.3
1.38%		22.10
0
0%		23.15
1.05
4.75%		22.85
-0.3
-1.3%		 　24.10
1.25
5.47%		22.85
-1.25
-5.19%		22.25
-0.6
-2.63%		22.20
-0.05
-0.22%		21.30
-0.9
-4.05%		 　20.40
-0.9
-4.23%		20.50
0.1
0.49%		20.70
0.2
0.98%		21.15
0.45
2.17%		20.95
-0.2
-0.95%		 　21.20
0.25
1.19%		20.90
-0.3
-1.42%		20.90
0
0%		20.80
-0.1
-0.48%		20.90
0.1
0.48%		 　20.90
0
0%		20.95
0.05
0.24%		20.80
-0.15
-0.72%		20.80
0
0%		21.53

說明:最高漲幅:9.96%最低跌幅:-9.93% 最高價:28.20最低價:15.50平均價:20.15,灰色底表示週末,漲109天(53.75)元,跌137天(-52.55)元,平盤38天
10%=5,8%=4,7%=1,6%=3,5%=6,4%=4,3%=15,2%=14,1%=37,0%=58,-0%=1,-1%=2,-2%=2,-3%=4,-4%=10,-5%=18,-6%=26,-7%=27,-8%=47,

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
2015-01-27 8222 4491030 2966 95440313 22.00 22.20 20.55 20.60 0.00 0% 20.60 135 20.65 9 0.00
2015-01-28 8222 2343328 1081 47821306 20.10 21.35 19.50 20.65 0.05 0.24% 20.60 34 20.65 1 38.24
2015-01-30 8222 660000 350 13420000 20.50 20.65 20.10 20.10 0.20 -2.66% 20.10 22 20.15 4 37.22
2015-02-02 8222 620103 361 12253322 20.10 20.15 19.55 19.65 0.45 -2.24% 19.65 7 19.70 20 36.39
2015-02-03 8222 208625 139 4132460 19.55 20.00 19.55 19.70 0.05 0.25% 19.70 3 19.80 17 36.48
2015-02-04 8222 700451 359 13625113 19.70 19.85 19.00 19.20 0.50 -2.54% 19.20 25 19.30 2 35.56
2015-02-05 8222 404394 244 7851392 19.20 19.80 19.00 19.65 0.45 2.34% 19.55 1 19.65 8 36.39
2015-02-06 8222 390649 195 7532312 19.50 19.55 19.10 19.10 0.55 -2.8% 19.10 16 19.15 2 35.37
2015-02-09 8222 292000 155 5604500 19.10 19.40 19.00 19.35 0.25 1.31% 19.30 4 19.35 8 35.83
2015-02-10 8222 170000 106 3253500 19.35 19.35 19.05 19.05 0.30 -1.55% 19.00 59 19.10 11 35.28
2015-02-11 8222 188000 105 3608200 19.25 19.30 19.10 19.10 0.05 0.26% 19.05 31 19.10 5 35.37
2015-02-12 8222 180500 103 3461872 19.10 19.30 19.10 19.25 0.15 0.79% 19.20 1 19.25 4 35.65
2015-02-13 8222 262000 153 5086150 19.25 19.60 19.25 19.30 0.05 0.26% 19.25 9 19.30 2 35.74
2015-02-24 8222 574000 299 11397400 19.50 20.30 19.50 20.00 0.70 3.63% 19.95 5 20.00 6 37.04
2015-02-25 8222 323400 171 6433769 20.00 20.20 19.70 19.90 0.10 -0.5% 19.80 5 19.90 9 36.85
2015-02-26 8222 201000 118 4004750 20.10 20.10 19.75 20.00 0.10 0.5% 19.95 1 20.00 14 37.04
2015-03-02 8222 173500 90 3434349 19.80 20.10 19.70 19.70 0.30 -1.5% 19.70 8 19.80 2 36.48
2015-03-03 8222 145000 75 2833600 19.65 19.70 19.45 19.50 0.20 -1.02% 19.45 17 19.50 1 36.11
2015-03-04 8222 114150 66 2228060 19.50 19.70 19.40 19.50 0.00 0% 19.50 79 19.55 7 36.11
2015-03-05 8222 107000 64 2092800 19.50 19.70 19.45 19.45 0.05 -0.26% 19.45 7 19.50 1 36.02
2015-03-06 8222 216040 94 4198028 19.45 19.50 19.35 19.40 0.05 -0.26% 19.40 6 19.50 4 35.93
2015-03-09 8222 193000 99 3771850 19.50 19.70 19.40 19.50 0.10 0.52% 19.45 4 19.50 6 36.11
2015-03-10 8222 198000 92 3879700 19.70 19.80 19.45 19.55 0.05 0.26% 19.55 2 19.60 7 36.20
2015-03-11 8222 268006 120 5238917 19.50 19.80 19.40 19.50 0.05 -0.26% 19.50 3 19.60 18 36.11
2015-03-12 8222 170813 96 3331811 19.50 19.70 19.40 19.50 0.00 0% 19.50 10 19.55 1 36.11
2015-03-13 8222 160000 74 3130750 19.50 19.65 19.50 19.50 0.00 0% 19.50 15 19.55 1 36.11
2015-03-16 8222 194320 106 3792806 19.50 19.65 19.50 19.50 0.00 0% 19.50 14 19.55 7 36.11
2015-03-17 8222 666166 333 13366335 19.50 20.60 19.50 20.10 0.60 3.08% 20.05 5 20.10 4 37.22
2015-03-18 8222 230000 115 4573300 19.75 20.05 19.75 19.85 0.25 -1.24% 19.80 13 19.90 6 36.76
2015-03-19 8222 183000 92 3615500 19.85 19.90 19.65 19.85 0.00 0% 19.75 1 19.85 5 36.76
2015-03-20 8222 102500 73 2021597 19.85 19.90 19.60 19.70 0.15 -0.76% 19.65 3 19.70 19 36.48
2015-03-23 8222 282087 126 5508746 19.75 19.75 19.45 19.50 0.20 -1.02% 19.50 8 19.55 1 28.68
2015-03-24 8222 339004 157 6535877 19.50 19.50 19.15 19.35 0.15 -0.77% 19.20 9 19.40 6 28.46
2015-03-25 8222 380223 164 7261370 19.20 19.30 19.00 19.15 0.20 -1.03% 19.10 43 19.15 3 28.16
2015-03-26 8222 205305 80 3924655 19.05 19.30 19.00 19.20 0.05 0.26% 19.15 4 19.20 1 28.24
2015-03-27 8222 192100 84 3674950 19.20 19.30 19.00 19.20 0.00 0% 19.20 7 19.25 5 28.24
2015-03-30 8222 158000 61 3016700 19.00 19.15 19.00 19.05 0.15 -0.78% 19.05 24 19.10 10 28.01
2015-03-31 8222 199000 83 3793750 19.10 19.15 19.00 19.15 0.10 0.52% 19.10 39 19.20 7 28.16
2015-04-01 8222 111000 65 2133150 19.05 19.30 19.05 19.25 0.10 0.52% 19.25 1 19.30 9 28.31
2015-04-02 8222 124000 70 2395350 19.30 19.40 19.20 19.25 0.00 0% 19.25 6 19.35 10 28.31
2015-04-07 8222 186000 90 3584550 19.50 19.55 19.15 19.20 0.05 -0.26% 19.20 3 19.25 18 28.24
2015-04-08 8222 105000 62 2025200 19.20 19.40 19.15 19.30 0.10 0.52% 19.25 3 19.40 42 28.38
2015-04-09 8222 75195 47 1447276 19.20 19.30 19.15 19.20 0.10 -0.52% 19.20 7 19.25 1 28.24
2015-04-10 8222 140000 60 2686950 19.20 19.30 19.05 19.20 0.00 0% 19.20 7 19.25 1 28.24
2015-04-13 8222 50000 36 962350 19.30 19.30 19.20 19.25 0.05 0.26% 19.20 17 19.30 8 28.31
2015-04-14 8222 230284 108 4476723 19.30 19.50 19.30 19.45 0.20 1.04% 19.45 6 19.50 44 28.60
2015-04-15 8222 119000 78 2305850 19.60 19.60 19.15 19.15 0.30 -1.54% 19.10 33 19.30 1 28.16
2015-04-16 8222 135000 61 2609000 19.20 19.50 19.20 19.35 0.20 1.04% 19.30 5 19.35 1 28.46
2015-04-17 8222 131506 69 2522064 19.35 19.35 19.10 19.20 0.15 -0.78% 19.10 41 19.35 10 28.24
2015-04-20 8222 79000 39 1508500 19.10 19.20 19.05 19.10 0.10 -0.52% 19.10 9 19.20 1 28.09
2015-04-21 8222 305500 133 5775699 19.20 19.20 18.50 18.90 0.20 -1.05% 18.90 14 18.95 3 27.79
2015-04-22 8222 210500 80 3939649 18.90 18.90 18.55 18.90 0.00 0% 18.80 4 18.90 12 27.79
2015-04-23 8222 67000 47 1260800 18.65 18.90 18.65 18.85 0.05 -0.26% 18.85 4 18.90 2 27.72
2015-04-24 8222 131000 64 2449850 18.85 18.85 18.60 18.65 0.20 -1.06% 18.65 7 18.80 27 27.43
2015-04-27 8222 139200 71 2582529 18.65 18.65 18.50 18.60 0.05 -0.27% 18.55 2 18.60 10 27.35
2015-04-28 8222 330000 175 6037350 18.50 18.50 18.10 18.20 0.40 -2.15% 18.20 6 18.25 6 26.76
2015-04-29 8222 514283 181 9574277 18.10 19.20 18.10 18.70 0.50 2.75% 18.70 3 18.85 3 27.50
2015-04-30 8222 324100 149 6168250 18.50 19.40 18.50 19.15 0.45 2.41% 19.10 8 19.15 11 28.16
2015-05-04 8222 186100 91 3546769 19.15 19.15 18.85 18.85 0.30 -1.57% 18.85 4 19.00 2 27.72
2015-05-05 8222 240000 75 4559550 18.90 19.10 18.85 19.00 0.15 0.8% 18.95 9 19.00 4 27.94
2015-05-06 8222 67000 43 1264450 18.90 19.00 18.75 19.00 0.00 0% 18.90 11 19.00 54 27.94
2015-05-07 8222 65016 44 1225954 19.00 19.00 18.75 18.80 0.20 -1.05% 18.80 2 18.85 1 27.65
2015-05-08 8222 318521 145 6045849 18.65 19.25 18.65 19.00 0.20 1.06% 18.90 5 19.00 19 27.94
2015-05-11 8222 754000 356 14895200 19.50 20.30 19.30 19.40 0.40 2.11% 19.40 1 19.45 7 31.29
2015-05-12 8222 298000 144 5669200 19.20 19.20 18.85 18.90 0.50 -2.58% 18.90 9 18.95 1 30.48
2015-05-13 8222 147000 69 2781600 18.80 19.00 18.80 18.90 0.00 0% 18.90 1 18.95 10 30.48
2015-05-14 8222 120001 55 2259220 19.00 19.00 18.75 18.75 0.15 -0.79% 18.75 10 18.80 6 30.24
2015-05-15 8222 95000 52 1780300 18.90 18.90 18.70 18.75 0.00 0% 18.70 22 18.75 2 30.24
2015-05-18 8222 192000 86 3632950 18.75 19.10 18.65 18.90 0.15 0.8% 18.90 2 19.00 22 30.48
2015-05-19 8222 144034 77 2705985 18.75 18.90 18.70 18.90 0.00 0% 18.80 1 18.90 7 30.48
2015-05-20 8222 118034 56 2217197 19.00 19.00 18.70 18.90 0.00 0% 18.75 1 18.90 2 30.48
2015-05-21 8222 87019 54 1626403 18.75 18.80 18.65 18.65 0.25 -1.32% 18.65 33 18.70 2 30.08
2015-05-22 8222 321000 164 5931500 18.65 18.70 18.35 18.40 0.25 -1.34% 18.40 1 18.45 14 29.68
2015-05-25 8222 522000 227 9879500 18.50 19.20 18.50 18.90 0.50 2.72% 18.90 12 18.95 10 30.48
2015-05-26 8222 150000 69 2812300 18.75 19.00 18.65 18.70 0.20 -1.06% 18.65 18 18.70 5 30.16
2015-05-27 8222 91000 51 1694400 18.65 18.70 18.55 18.65 0.05 -0.27% 18.65 5 18.70 20 30.08
2015-05-28 8222 93000 52 1731100 18.65 18.70 18.55 18.60 0.05 -0.27% 18.55 18 18.60 8 30.00
2015-05-29 8222 139000 68 2595000 18.60 18.75 18.60 18.70 0.10 0.54% 18.70 9 18.75 26 30.16
2015-06-01 8222 204000 86 3771400 18.50 18.75 18.40 18.65 0.05 -0.27% 18.60 25 18.65 18 30.08
2015-06-02 8222 77000 40 1437600 18.60 18.75 18.60 18.65 0.00 0% 18.65 19 18.70 16 30.08
2015-06-03 8222 136100 54 2529690 18.65 18.65 18.50 18.50 0.15 -0.8% 18.50 8 18.55 2 29.84
2015-06-04 8222 312000 127 5697450 18.50 18.50 18.15 18.40 0.10 -0.54% 18.20 1 18.45 1 29.68
2015-06-05 8222 283000 117 5057350 18.30 18.30 17.50 17.80 0.60 -3.26% 17.80 8 17.90 5 28.71
2015-06-08 8222 104000 43 1858800 18.25 18.25 17.75 17.85 0.05 0.28% 17.85 4 17.95 6 28.79
2015-06-09 8222 159000 68 2771700 17.60 17.75 16.90 17.20 0.65 -3.64% 17.20 1 17.40 1 27.74
2015-06-10 8222 156001 64 2697367 17.25 17.45 17.10 17.40 0.20 1.16% 17.35 2 17.40 14 28.06
2015-06-11 8222 229000 91 3885150 17.30 17.30 16.55 16.95 0.45 -2.59% 16.85 4 16.95 5 27.34
2015-06-12 8222 100225 59 1674500 16.90 16.95 16.50 16.95 0.00 0% 16.90 6 16.95 1 27.34
2015-06-15 8222 48000 25 818900 17.00 17.20 16.80 17.05 0.10 0.59% 17.00 3 17.05 4 27.50
2015-06-16 8222 90000 33 1503350 16.80 16.80 16.60 16.75 0.30 -1.76% 16.70 3 16.75 13 27.02
2015-06-17 8222 94000 47 1587800 16.65 17.05 16.60 16.90 0.15 0.9% 16.90 5 17.00 5 27.26
2015-06-18 8222 72466 34 1217988 16.80 17.00 16.65 17.00 0.10 0.59% 16.90 10 17.00 9 27.42
2015-06-22 8222 285100 143 5130550 17.70 18.30 17.40 18.00 1.00 5.88% 17.90 1 18.00 6 29.03
2015-06-23 8222 158059 90 2864412 18.20 18.30 17.95 18.10 0.10 0.56% 18.10 4 18.15 10 29.19
2015-06-24 8222 144059 67 2600629 18.00 18.10 17.95 18.10 0.00 0% 18.05 12 18.10 22 29.19
2015-06-25 8222 194000 79 3519950 18.25 18.30 18.05 18.10 0.00 0% 18.10 2 18.20 2 29.19
2015-06-26 8222 50000 30 899100 18.05 18.05 17.90 17.95 0.15 -0.83% 17.95 4 18.15 5 28.95
2015-06-29 8222 168000 82 2886250 16.40 17.80 16.40 17.25 0.70 -3.9% 17.20 4 17.25 9 27.82
2015-06-30 8222 87124 43 1499001 16.90 17.45 16.90 17.30 0.05 0.29% 17.15 13 17.30 2 27.90
2015-07-01 8222 34000 21 588400 17.40 17.45 17.20 17.30 0.00 0% 17.20 2 17.30 4 27.90
2015-07-02 8222 70000 30 1208050 17.10 17.45 17.10 17.40 0.10 0.58% 17.30 2 17.45 6 28.06
2015-07-03 8222 109000 50 1863850 17.30 17.30 16.95 17.15 0.25 -1.44% 17.10 1 17.15 5 27.66
2015-07-06 8222 48000 36 815150 17.20 17.20 16.90 17.10 0.05 -0.29% 16.95 2 17.15 5 27.58
2015-07-07 8222 39000 27 666150 17.40 17.40 17.00 17.10 0.00 0% 17.00 3 17.10 2 27.58
2015-07-08 8222 75000 47 1263650 17.10 17.10 16.70 16.95 0.15 -0.88% 16.90 2 16.95 4 27.34
2015-07-09 8222 128000 49 2128500 16.50 16.80 16.40 16.80 0.15 -0.88% 16.70 2 16.80 22 27.10
2015-07-13 8222 108083 62 1874352 17.50 17.50 17.20 17.25 0.45 2.68% 17.20 10 17.25 11 27.82
2015-07-14 8222 106000 52 1811350 17.25 17.25 17.00 17.15 0.10 -0.58% 17.15 1 17.20 10 27.66
2015-07-15 8222 48010 31 818070 17.00 17.15 17.00 17.10 0.05 -0.29% 17.10 2 17.15 6 27.58
2015-07-16 8222 62000 33 1069250 17.10 17.40 17.10 17.40 0.30 1.75% 17.40 16 17.50 40 28.06
2015-07-17 8222 72000 43 1250300 17.45 17.45 17.25 17.40 0.00 0% 17.40 1 17.45 28 28.06
2015-07-20 8222 167190 95 2981775 17.40 18.20 17.40 17.70 0.30 1.72% 17.60 8 17.70 2 28.55
2015-07-21 8222 185020 86 3316312 17.90 18.10 17.75 17.95 0.25 1.41% 17.75 6 17.95 5 28.95
2015-07-22 8222 205000 86 3634600 17.95 18.00 17.55 17.80 0.15 -0.84% 17.70 4 17.80 17 28.71
2015-07-23 8222 105000 63 1849200 17.80 17.80 17.40 17.75 0.05 -0.28% 17.50 18 17.75 6 28.63
2015-07-24 8222 194000 71 3428750 17.65 17.85 17.50 17.80 0.05 0.28% 17.60 2 17.80 20 28.71
2015-07-27 8222 183000 79 3217250 17.80 17.90 17.20 17.35 0.45 -2.53% 17.35 1 17.40 7 27.98
2015-07-28 8222 121000 74 2087650 17.35 17.60 17.10 17.40 0.05 0.29% 17.30 6 17.40 18 28.06
2015-07-29 8222 71000 36 1217100 17.40 17.40 17.00 17.25 0.15 -0.86% 17.25 10 17.30 1 27.82
2015-07-30 8222 92997 46 1593548 17.25 17.25 17.05 17.25 0.00 0% 17.10 1 17.25 5 27.82
2015-07-31 8222 106145 39 1817465 17.10 17.20 17.00 17.20 0.05 -0.29% 17.10 2 17.20 7 27.74
2015-08-03 8222 169087 76 2889505 17.20 17.20 16.90 17.20 0.00 0% 17.15 5 17.20 6 27.74
2015-08-04 8222 95150 57 1597142 16.85 16.85 16.70 16.80 0.00 -2.33% 16.75 1 16.80 19 27.10
2015-08-05 8222 255000 126 4314650 16.95 17.20 16.70 16.70 0.10 -0.6% 16.70 19 17.05 8 26.94
2015-08-06 8222 81000 45 1353650 16.75 17.00 16.70 16.70 0.00 0% 16.70 14 16.90 2 26.94
2015-08-07 8222 64000 30 1073100 16.65 16.95 16.65 16.90 0.20 1.2% 16.65 3 16.90 2 27.26
2015-08-10 8222 383145 187 6603594 16.90 17.50 16.90 17.40 0.50 2.96% 17.35 4 17.40 8 28.06
2015-08-11 8222 363276 215 6560956 17.70 18.60 17.70 17.75 0.35 2.01% 17.75 3 17.80 1 28.63
2015-08-12 8222 119000 63 2091800 17.95 17.95 17.50 17.60 0.15 -0.85% 17.55 5 17.60 3 19.56
2015-08-13 8222 108140 72 1882678 17.25 17.60 17.20 17.55 0.05 -0.28% 17.45 11 17.55 3 19.50
2015-08-14 8222 121000 66 2123100 17.50 17.65 17.50 17.65 0.10 0.57% 17.60 2 17.65 9 19.61
2015-08-17 8222 156000 90 2780700 17.70 17.95 17.70 17.90 0.25 1.42% 17.75 1 17.95 28 19.89
2015-08-18 8222 84000 43 1489300 17.75 17.90 17.65 17.90 0.00 0% 17.70 3 17.90 6 19.89
2015-08-19 8222 126000 90 2206350 17.75 17.75 17.35 17.40 0.50 -2.79% 17.40 3 17.55 1 19.33
2015-08-20 8222 111000 84 1938450 17.50 17.60 17.25 17.50 0.10 0.57% 17.45 2 17.50 3 19.44
2015-08-21 8222 148039 92 2538484 17.40 17.40 16.90 17.40 0.10 -0.57% 17.05 1 17.40 1 19.33
2015-08-24 8222 245106 141 3954696 16.90 17.00 15.70 15.95 1.45 -8.33% 15.90 10 15.95 8 17.72
2015-08-25 8222 191196 89 2950316 14.90 15.85 14.90 15.50 0.45 -2.82% 15.45 6 15.50 6 17.22
2015-08-26 8222 135000 68 2140150 15.50 16.20 15.50 15.80 0.30 1.94% 15.70 13 15.80 5 17.56
2015-08-27 8222 71000 45 1144850 15.80 16.30 15.80 16.30 0.50 3.16% 16.15 1 16.30 1 18.11
2015-08-28 8222 73225 37 1190678 16.50 16.50 16.15 16.20 0.10 -0.61% 16.20 5 16.45 2 18.00
2015-08-31 8222 596050 293 10555135 17.80 17.80 17.30 17.55 1.35 8.33% 17.50 7 17.60 2 19.50
2015-09-01 8222 128000 88 2261600 17.55 17.90 17.45 17.75 0.20 1.14% 17.75 3 17.85 22 19.72
2015-09-02 8222 349725 189 6280595 17.60 18.30 17.55 18.30 0.55 3.1% 18.20 1 18.30 25 20.33
2015-09-03 8222 2191995 847 42362752 18.30 20.10 18.30 19.35 1.05 5.74% 19.30 12 19.35 7 21.50
2015-09-04 8222 2268193 958 45880179 19.35 21.00 19.35 20.00 0.65 3.36% 19.95 1 20.00 8 22.22
2015-09-07 8222 3532628 1468 76663568 20.90 22.00 20.85 21.95 1.95 9.75% 21.95 32 22.00 606 24.39
2015-09-08 8222 2435900 1076 53665440 22.10 22.60 21.60 21.75 0.20 -0.91% 21.75 12 21.80 11 24.17
2015-09-09 8222 2518223 1041 56840267 22.60 23.25 22.00 22.30 0.55 2.53% 22.30 27 22.40 1 24.78
2015-09-10 8222 1250600 608 27643069 22.00 22.55 21.70 22.10 0.20 -0.9% 22.10 3 22.15 3 24.56
2015-09-11 8222 4854665 2146 113646241 22.35 24.25 22.35 23.85 1.75 7.92% 23.85 28 23.90 105 26.50
2015-09-14 8222 5097044 2185 122757703 24.05 25.25 23.00 23.00 0.85 -3.56% 22.95 3 23.00 30 25.56
2015-09-15 8222 2237370 1203 50289797 22.90 23.50 21.70 21.75 1.25 -5.43% 21.75 36 21.80 1 24.17
2015-09-16 8222 2039073 1027 45525942 22.30 22.75 21.65 22.60 0.85 3.91% 22.45 11 22.60 10 25.11
2015-09-17 8222 5052405 1276 125172364 24.10 24.85 24.10 24.85 2.25 9.96% 24.85 1236 0.00 0 27.61
2015-09-18 8222 9200884 3919 239389022 25.50 27.10 24.85 26.05 1.20 4.83% 26.05 16 26.20 4 28.94
2015-09-21 8222 3056958 1598 78715479 25.45 26.80 25.10 26.80 0.75 2.88% 26.80 11 26.85 15 29.78
2015-09-22 8222 4796182 2428 128571082 27.25 28.30 25.90 26.05 0.75 -2.8% 26.05 26 26.20 1 28.94
2015-09-23 8222 2928577 1724 76866102 25.35 27.00 25.25 26.00 0.05 -0.19% 26.00 48 26.10 1 28.89
2015-09-24 8222 6356226 3401 167989535 26.60 27.75 24.55 25.80 0.20 -0.77% 25.80 84 25.85 2 28.67
2015-09-25 8222 3027305 1603 76724419 25.95 26.20 24.90 25.25 0.55 -2.13% 25.25 11 25.30 1 28.06
2015-09-30 8222 3452404 1947 83492856 25.00 25.25 23.30 24.00 1.25 -4.95% 24.00 5 24.15 18 26.67
2015-10-01 8222 3882896 2092 97214818 24.20 25.65 24.10 25.30 1.30 5.42% 25.25 35 25.30 7 28.11
2015-10-02 8222 3069140 1684 78920272 24.95 26.35 24.95 25.00 0.30 -1.19% 25.00 20 25.05 13 27.78
2015-10-05 8222 1685000 848 42348300 25.35 25.65 24.65 25.10 0.10 0.4% 25.10 9 25.15 2 27.89
2015-10-06 8222 6335500 3019 168050025 25.40 27.60 25.25 25.65 0.55 2.19% 25.65 29 25.70 1 28.50
2015-10-07 8222 9650402 3990 268681384 26.85 28.20 26.50 28.20 2.55 9.94% 28.20 293 0.00 0 31.33
2015-10-08 8222 7994630 3487 209690652 28.10 28.10 25.40 25.40 2.80 -9.93% 0.00 0 25.40 545 28.22
2015-10-12 8222 2352600 1284 58265730 25.00 25.30 24.05 25.00 0.40 -1.57% 25.00 38 25.05 1 27.78
2015-10-13 8222 1683028 937 42014792 25.00 25.30 24.60 25.10 0.10 0.4% 25.05 3 25.10 17 27.89
2015-10-14 8222 908742 513 22661314 25.00 25.10 24.75 24.90 0.20 -0.8% 24.90 14 24.95 4 27.67
2015-10-15 8222 3051247 1863 75733238 25.20 25.90 24.10 24.10 0.80 -3.21% 24.10 40 24.20 1 26.78
2015-10-16 8222 1445500 852 34850573 24.30 24.60 23.75 23.80 0.30 -1.24% 23.80 9 23.90 1 26.44
2015-10-19 8222 2172000 1207 52573150 24.50 24.95 23.40 24.35 0.55 2.31% 24.35 1 24.50 1 27.06
2015-10-20 8222 3978696 2133 101222196 24.80 26.20 24.50 26.00 1.65 6.78% 25.95 2 26.00 29 28.89
2015-10-21 8222 1744650 981 44614209 26.00 26.00 25.25 25.35 0.65 -2.5% 25.35 36 25.40 1 28.17
2015-10-22 8222 1330196 704 33521689 25.15 25.60 24.80 25.20 0.15 -0.59% 25.20 4 25.25 1 28.00
2015-10-23 8222 1226000 664 30604000 25.30 25.60 24.65 24.65 0.55 -2.18% 24.65 8 24.70 5 27.39
2015-10-26 8222 1056300 618 25696979 24.80 24.95 24.00 24.10 0.55 -2.23% 24.10 15 24.25 12 26.78
2015-10-27 8222 1076000 606 25972800 24.10 24.60 23.80 24.10 0.00 0% 24.10 15 24.30 5 26.78
2015-10-28 8222 1580000 900 38719800 24.25 25.10 23.95 24.10 0.00 0% 24.10 30 24.15 21 26.78
2015-10-29 8222 1140575 513 27178183 24.20 24.20 23.60 23.60 0.50 -2.07% 23.60 36 23.65 3 26.22
2015-10-30 8222 1333300 806 31039693 23.60 23.95 22.65 23.65 0.05 0.21% 23.60 51 23.65 2 26.28
2015-11-02 8222 697800 442 16611450 23.70 24.15 23.40 23.55 0.10 -0.42% 23.50 35 23.55 1 26.17
2015-11-03 8222 663214 392 15701229 23.60 24.05 23.40 23.40 0.15 -0.64% 23.40 4 23.50 2 26.00
2015-11-04 8222 724153 438 17012452 23.45 23.85 23.30 23.30 0.10 -0.43% 23.30 9 23.40 8 25.89
2015-11-05 8222 2973200 1218 74246720 23.55 25.60 23.55 25.60 2.30 9.87% 25.60 5960 0.00 0 28.44
2015-11-06 8222 4160200 1856 106601479 26.30 26.30 24.60 25.15 0.45 -1.76% 25.15 4 25.20 2 27.94
2015-11-09 8222 2514000 1165 61923750 25.50 25.65 23.60 23.75 1.40 -5.57% 23.75 15 23.80 1 21.02
2015-11-10 8222 1147001 720 27052975 23.25 24.20 22.95 24.10 0.35 1.47% 24.10 24 24.15 6 21.33
2015-11-11 8222 731000 443 17347550 24.50 24.50 23.40 23.45 0.65 -2.7% 23.45 25 23.50 10 20.75
2015-11-12 8222 525000 344 12286850 23.50 23.95 23.10 23.40 0.05 -0.21% 23.40 1 23.45 4 20.71
2015-11-13 8222 511000 288 11962750 23.30 23.80 23.15 23.60 0.20 0.85% 23.55 1 23.60 5 20.88
2015-11-16 8222 1077317 661 24412677 23.05 23.15 22.10 22.60 1.00 -4.24% 22.60 24 22.65 3 20.00
2015-11-17 8222 593200 367 13709810 23.10 23.40 22.75 23.05 0.45 1.99% 23.05 4 23.10 2 20.40
2015-11-18 8222 420000 299 9643500 23.35 23.35 22.75 22.85 0.20 -0.87% 22.85 16 23.05 7 20.22
2015-11-19 8222 666000 465 15630000 23.00 23.85 22.90 23.65 0.80 3.5% 23.50 22 23.65 4 20.93
2015-11-20 8222 842000 450 19410400 23.65 23.65 22.65 22.95 0.70 -2.96% 22.95 15 23.00 9 20.31
2015-11-23 8222 400000 241 9197200 23.40 23.40 22.85 22.95 0.00 0% 22.95 9 23.10 1 20.31
2015-11-24 8222 293000 168 6137950 20.75 21.15 20.70 22.15 0.20 -3.49% 20.95 28 21.10 2 18.54
2015-11-25 8222 1097000 501 24119400 22.15 22.50 21.70 21.70 0.45 -2.03% 21.70 23 21.80 1 19.20
2015-11-26 8222 1914000 790 42481250 22.05 22.60 21.70 22.30 0.60 2.76% 22.25 10 22.30 3 19.73
2015-11-27 8222 582000 329 12956600 22.45 22.45 22.05 22.20 0.10 -0.45% 22.20 18 22.30 19 19.65
2015-11-30 8222 434000 241 9504850 22.00 22.05 21.80 21.80 0.40 -1.8% 21.75 23 21.80 1 19.29
2015-12-01 8222 636000 277 14036000 21.90 22.30 21.80 22.10 0.30 1.38% 22.10 14 22.15 2 19.56
2015-12-02 8222 794000 387 17687450 22.35 22.60 22.05 22.10 0.00 0% 22.05 16 22.20 25 19.56
2015-12-03 8222 2022000 1146 46714450 22.40 23.85 22.05 23.15 1.05 4.75% 23.10 11 23.15 10 20.49
2015-12-04 8222 611573 334 14013193 22.95 23.10 22.70 22.85 0.30 -1.3% 22.80 17 22.85 26 20.22
2015-12-07 8222 5943000 2700 146023400 23.15 25.10 22.90 24.10 1.25 5.47% 24.05 125 24.10 1 21.33
2015-12-08 8222 2142000 1175 50012300 24.40 24.40 22.85 22.85 1.25 -5.19% 22.85 19 22.90 30 20.22
2015-12-09 8222 1329000 739 29501700 22.85 23.15 21.80 22.25 0.60 -2.63% 22.25 6 22.30 5 19.69
2015-12-10 8222 551209 307 12125489 22.25 22.40 21.50 22.20 0.05 -0.22% 22.20 1 22.25 2 19.65
2015-12-11 8222 778070 426 16939733 22.20 22.40 21.30 21.30 0.90 -4.05% 21.30 2 21.40 13 18.85
2015-12-14 8222 786110 434 16168255 21.30 21.30 20.25 20.40 0.90 -4.23% 20.40 22 20.50 8 18.05
2015-12-15 8222 670000 350 13704700 20.65 20.90 20.00 20.50 0.10 0.49% 20.50 49 20.65 2 18.14
2015-12-16 8222 803000 387 16437900 20.45 20.75 20.15 20.70 0.20 0.98% 20.65 22 20.70 12 18.32
2015-12-17 8222 478000 295 10048750 20.70 21.35 20.70 21.15 0.45 2.17% 21.05 3 21.15 4 18.72
2015-12-18 8222 293000 168 6137950 20.75 21.15 20.70 20.95 0.20 -0.95% 20.95 28 21.10 2 18.54
2015-12-21 8222 492600 321 10416500 20.70 21.60 20.50 21.20 0.25 1.19% 21.20 25 21.30 2 18.76
2015-12-22 8222 420150 211 8834700 21.20 21.35 20.85 20.90 0.30 -1.42% 20.85 6 20.90 8 18.50
2015-12-23 8222 357190 179 7544610 21.20 21.40 20.90 20.90 0.00 0% 20.90 27 21.00 22 18.50
2015-12-24 8222 386110 158 8033315 21.05 21.05 20.60 20.80 0.10 -0.48% 20.80 14 20.85 1 18.41
2015-12-25 8222 465300 216 9615405 21.00 21.00 20.55 20.90 0.10 0.48% 20.80 30 20.90 1 18.50
2015-12-28 8222 224085 123 4695927 20.95 21.05 20.80 20.90 0.00 0% 20.90 45 20.95 1 18.50
2015-12-29 8222 212000 104 4450150 20.90 21.20 20.80 20.95 0.05 0.24% 20.90 7 20.95 18 18.54
2015-12-30 8222 357000 206 7543900 21.00 21.45 20.80 20.80 0.15 -0.72% 20.80 8 20.85 1 18.41
2015-12-31 8222 225070 113 4704551 20.85 21.20 20.80 20.80 0.00 0% 20.80 64 20.95 1 18.41