中華(2204)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　21.40
0
0%		21.70
0.3
1.4%		21.15
-0.55
-2.53%		21.40
0.25
1.18%		21.50
0.1
0.47%		 　21.10
-0.4
-1.86%		21.30
0.2
0.95%		21.45
0.15
0.7%		21.10
-0.35
-1.63%		21.10
0
0%		 　21.35
0.25
1.18%		21.10
-0.25
-1.17%		21.00
-0.1
-0.47%		20.80
-0.2
-0.95%		20.80
0
0%		 　20.95
0.15
0.72%		20.75
-0.2
-0.95%		20.80
0.05
0.24%		20.85
0.05
0.24%		21.05
0.2
0.96%		21.30
0.25
1.19%		 21.15
2 月　21.30
0
0%		21.15
-0.15
-0.7%		 　　　　　　　　　　20.95
-0.2
-0.95%		21.20
0.25
1.19%		21.15
-0.05
-0.24%		21.45
0.3
1.42%		21.55
0.1
0.47%		 　21.45
-0.1
-0.46%		21.45
0
0%		21.30
-0.15
-0.7%		21.45
0.15
0.7%		21.40
-0.05
-0.23%		 21.37
3 月21.55
0.15
0.7%		21.65
0.1
0.46%		21.85
0.2
0.92%		21.80
-0.05
-0.23%		 　21.80
0
0%		21.70
-0.1
-0.46%		21.60
-0.1
-0.46%		21.60
0
0%		21.85
0.25
1.16%		 　21.90
0.05
0.23%		21.45
-0.45
-2.05%		21.85
0.4
1.86%		21.85
0
0%		22.10
0.25
1.14%		 　22.00
-0.1
-0.45%		22.30
0.3
1.36%		22.60
0.3
1.35%		22.50
-0.1
-0.44%		22.65
0.15
0.67%		 　22.90
0.25
1.1%		22.90
0
0%		23.00
0.1
0.44%		23.10
0.1
0.43%		22.11
4 月22.80
-0.3
-1.3%		 　　　23.00
0.2
0.88%		22.80
-0.2
-0.87%		22.75
-0.05
-0.22%		 　22.85
0.1
0.44%		22.95
0.1
0.44%		23.05
0.1
0.44%		23.10
0.05
0.22%		23.25
0.15
0.65%		 　23.20
-0.05
-0.22%		23.00
-0.2
-0.86%		22.85
-0.15
-0.65%		22.30
-0.55
-2.41%		22.55
0.25
1.12%		 　22.45
-0.1
-0.44%		22.65
0.2
0.89%		22.55
-0.1
-0.44%		22.60
0.05
0.22%		22.60
0
0%		 22.8
5 月　　22.55
-0.05
-0.22%		22.20
-0.35
-1.55%		22.25
0.05
0.23%		22.15
-0.1
-0.45%		 　22.10
-0.05
-0.23%		22.15
0.05
0.23%		22.25
0.1
0.45%		22.20
-0.05
-0.22%		22.15
-0.05
-0.23%		 　22.55
0.4
1.81%		22.90
0.35
1.55%		22.95
0.05
0.22%		22.70
-0.25
-1.09%		22.90
0.2
0.88%		 　23.00
0.1
0.44%		23.30
0.3
1.3%		23.80
0.5
2.15%		24.15
0.35
1.47%		24.10
-0.05
-0.21%		 　24.10
0
0%		24.00
-0.1
-0.41%		22.89
6 月24.00
0
0%		24.30
0.3
1.25%		24.30
0
0%		24.35
0.05
0.21%		 24.30
-0.05
-0.21%		24.20
-0.1
-0.41%		24.20
0
0%		 　　　23.70
-0.5
-2.07%		24.00
0.3
1.27%		24.15
0.15
0.63%		23.75
-0.4
-1.66%		23.80
0.05
0.21%		 　23.75
-0.05
-0.21%		24.00
0.25
1.05%		24.00
0
0%		23.90
-0.1
-0.42%		23.60
-0.3
-1.26%		 　23.80
0.2
0.85%		23.95
0.15
0.63%		24.20
0.25
1.04%		24.35
0.15
0.62%		 24.01
7 月24.20
-0.15
-0.62%		 　24.30
0.1
0.41%		 23.95
-0.35
-1.44%		23.95
0
0%		 　　24.00
0.05
0.21%		24.20
0.2
0.83%		24.25
0.05
0.21%		24.50
0.25
1.03%		25.00
0.5
2.04%		 　25.50
0.5
2%		25.60
0.1
0.39%		25.40
-0.2
-0.78%		24.25
-1.15
-4.53%		24.40
0.15
0.62%		 　24.25
-0.15
-0.61%		24.35
0.1
0.41%		24.00
-0.35
-1.44%		24.20
0.2
0.83%		24.15
-0.05
-0.21%		 24.41
8 月24.15
0
0%		24.15
0
0%		24.15
0
0%		24.05
-0.1
-0.41%		24.15
0.1
0.42%		 　24.10
-0.05
-0.21%		24.15
0.05
0.21%		24.15
0
0%		24.15
0
0%		24.10
-0.05
-0.21%		 　24.30
0.2
0.83%		24.10
-0.2
-0.82%		24.05
-0.05
-0.21%		24.20
0.15
0.62%		23.90
-0.3
-1.24%		 　23.60
-0.3
-1.26%		23.55
-0.05
-0.21%		23.75
0.2
0.85%		23.80
0.05
0.21%		23.85
0.05
0.21%		 　23.80
-0.05
-0.21%		23.65
-0.15
-0.63%		23.55
-0.1
-0.42%		23.97
9 月23.65
0.1
0.42%		23.45
-0.2
-0.85%		 　23.65
0.2
0.85%		23.95
0.3
1.27%		24.15
0.2
0.84%		24.20
0.05
0.21%		24.20
0
0%		24.05
-0.15
-0.62%		 23.95
-0.1
-0.42%		23.90
-0.05
-0.21%		24.00
0.1
0.42%		 　　　24.00
0
0%		24.00
0
0%		24.00
0
0%		23.95
-0.05
-0.21%		24.00
0.05
0.21%		 　23.90
-0.1
-0.42%		 　23.90
0
0%		23.75
-0.15
-0.63%		 23.91
10 月　　23.75
0
0%		24.05
0.3
1.26%		24.25
0.2
0.83%		24.25
0
0%		24.25
0
0%		 　　25.10
0.85
3.51%		25.05
-0.05
-0.2%		24.90
-0.15
-0.6%		24.60
-0.3
-1.2%		 　24.75
0.15
0.61%		24.65
-0.1
-0.4%		24.60
-0.05
-0.2%		24.65
0.05
0.2%		24.50
-0.15
-0.61%		 　24.65
0.15
0.61%		24.80
0.15
0.61%		24.75
-0.05
-0.2%		24.70
-0.05
-0.2%		24.65
-0.05
-0.2%		 24.75
0.1
0.41%		24.63
11 月24.50
-0.25
-1.01%		24.45
-0.05
-0.2%		24.45
0
0%		24.35
-0.1
-0.41%		 　24.35
0
0%		24.40
0.05
0.21%		23.95
-0.45
-1.84%		24.20
0.25
1.04%		24.05
-0.15
-0.62%		 　24.20
0.15
0.62%		24.20
0
0%		24.10
-0.1
-0.41%		24.20
0.1
0.41%		24.00
-0.2
-0.83%		 　24.25
0.25
1.04%		24.25
0
0%		24.55
0.3
1.24%		24.95
0.4
1.63%		24.90
-0.05
-0.2%		 　25.20
0.3
1.2%		25.95
0.75
2.98%		26.80
0.85
3.28%		 24.63
12 月26.70
-0.1
-0.37%		26.75
0.05
0.19%		 　26.85
0.1
0.37%		27.05
0.2
0.74%		27.20
0.15
0.55%		27.20
0
0%		27.20
0
0%		 　26.60
-0.6
-2.21%		26.80
0.2
0.75%		26.70
-0.1
-0.37%		26.70
0
0%		26.70
0
0%		 　26.85
0.15
0.56%		26.75
-0.1
-0.37%		26.75
0
0%		26.70
-0.05
-0.19%		26.50
-0.2
-0.75%		 　26.55
0.05
0.19%		26.55
0
0%		26.55
0
0%		26.20
-0.35
-1.32%		26.20
0
0%		　26.73

說明:最高漲幅:3.51%最低跌幅:-4.53% 最高價:27.20最低價:20.75平均價:23.61,灰色底表示週末,漲138天(26.95)元,跌115天(-19.95)元,平盤50天
4%=2,3%=2,2%=9,1%=76,0%=99,-0%=1,-1%=1,-2%=12,-3%=37,-4%=64,

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
2016-01-04 2204 2391111 1166 51254635 21.70 21.70 21.30 21.40 0.30 0% 21.40 66 21.45 2 9.95
2016-01-05 2204 2458593 1497 53248086 21.40 21.85 21.30 21.70 0.30 1.4% 21.60 10 21.70 5 10.09
2016-01-06 2204 2161838 1032 46213014 21.90 21.95 21.10 21.15 0.55 -2.53% 21.15 241 21.25 3 9.84
2016-01-07 2204 2875502 1559 61242688 21.40 21.45 21.10 21.40 0.25 1.18% 21.35 1 21.40 4 9.95
2016-01-08 2204 1311404 810 28201313 21.40 21.70 21.35 21.50 0.10 0.47% 21.50 7 21.55 20 10.00
2016-01-11 2204 2216703 1337 47152486 21.65 21.65 21.10 21.10 0.40 -1.86% 21.10 300 21.20 1 9.81
2016-01-12 2204 1176612 788 25047584 21.30 21.45 21.10 21.30 0.20 0.95% 21.25 1 21.30 115 9.91
2016-01-13 2204 1478934 994 31549433 21.45 21.50 21.20 21.45 0.15 0.7% 21.35 7 21.45 13 9.98
2016-01-14 2204 1916367 1034 40298179 21.15 21.25 20.85 21.10 0.35 -1.63% 21.05 1 21.15 55 9.81
2016-01-15 2204 940465 489 19769565 21.10 21.20 20.90 21.10 0.00 0% 21.10 190 21.15 101 9.81
2016-01-18 2204 1090120 785 22997674 20.80 21.35 20.80 21.35 0.25 1.18% 21.20 93 21.35 45 9.93
2016-01-19 2204 1702511 971 35925757 21.15 21.35 21.05 21.10 0.25 -1.17% 21.05 90 21.10 1462 9.81
2016-01-20 2204 2471596 1190 51739166 21.10 21.25 20.65 21.00 0.10 -0.47% 20.90 62 21.00 470 9.77
2016-01-21 2204 1448080 708 30159730 20.90 21.00 20.55 20.80 0.20 -0.95% 20.80 260 20.90 5 9.67
2016-01-22 2204 1014145 568 21098572 21.00 21.00 20.65 20.80 0.00 0% 20.75 12 20.80 301 9.67
2016-01-25 2204 883977 486 18501565 21.05 21.05 20.85 20.95 0.15 0.72% 20.90 20 20.95 4 9.74
2016-01-26 2204 375005 251 7792654 20.90 20.90 20.70 20.75 0.20 -0.95% 20.75 48 20.80 6 9.65
2016-01-27 2204 609360 431 12678487 20.80 20.95 20.70 20.80 0.05 0.24% 20.75 1 20.80 114 9.67
2016-01-28 2204 688375 461 14348904 20.80 20.95 20.70 20.85 0.05 0.24% 20.85 15 20.95 32 9.70
2016-01-29 2204 1731821 962 36316249 20.80 21.15 20.75 21.05 0.20 0.96% 21.00 10 21.05 3 9.79
2016-01-30 2204 721541 340 15379272 21.10 21.40 21.10 21.30 0.25 1.19% 21.30 23 21.35 2 9.91
2016-02-02 2204 1287574 566 27435575 21.30 21.40 21.10 21.30 0.00 0% 21.30 65 21.35 16 9.91
2016-02-03 2204 1609885 640 34019060 21.25 21.30 20.90 21.15 0.15 -0.7% 21.15 16 21.20 3 9.84
2016-02-15 2204 1900225 763 39796708 20.95 21.05 20.85 20.95 0.20 -0.95% 20.90 36 20.95 1007 9.74
2016-02-16 2204 2161244 947 45467458 21.10 21.20 20.95 21.20 0.25 1.19% 21.15 2 21.20 72 9.86
2016-02-17 2204 969280 641 20508607 21.30 21.30 21.05 21.15 0.05 -0.24% 21.15 2 21.20 899 9.84
2016-02-18 2204 2252849 1033 48034443 21.25 21.50 21.10 21.45 0.30 1.42% 21.45 26 21.50 1086 9.98
2016-02-19 2204 1427945 643 30597090 21.35 21.55 21.35 21.55 0.10 0.47% 21.50 67 21.55 8 10.02
2016-02-22 2204 1668184 799 35845294 21.55 21.65 21.35 21.45 0.10 -0.46% 21.45 40 21.50 653 9.98
2016-02-23 2204 648438 387 13916842 21.50 21.55 21.40 21.45 0.00 0% 21.45 49 21.50 893 9.98
2016-02-24 2204 1049384 505 22415947 21.45 21.45 21.25 21.30 0.15 -0.7% 21.30 63 21.35 3 9.91
2016-02-25 2204 1457852 495 31086894 21.40 21.45 21.25 21.45 0.15 0.7% 21.40 16 21.45 39 9.98
2016-02-26 2204 2188190 747 46889161 21.45 21.55 21.35 21.40 0.05 -0.23% 21.40 83 21.50 11 9.95
2016-03-01 2204 1845349 885 39692603 21.40 21.75 21.35 21.55 0.15 0.7% 21.55 82 21.60 10 10.02
2016-03-02 2204 2587504 1010 56002408 21.65 21.80 21.55 21.65 0.10 0.46% 21.65 183 21.70 11 10.07
2016-03-03 2204 2080222 810 45320145 21.70 21.90 21.70 21.85 0.20 0.92% 21.85 9 21.90 99 10.16
2016-03-04 2204 3099265 1598 67770171 21.95 22.05 21.75 21.80 0.05 -0.23% 21.80 98 21.85 25 10.14
2016-03-07 2204 2708060 1139 59002998 21.90 22.05 21.65 21.80 0.00 0% 21.75 8 21.80 3 10.14
2016-03-08 2204 3144592 1349 68188013 21.80 21.95 21.55 21.70 0.10 -0.46% 21.70 36 21.75 23 10.09
2016-03-09 2204 2917719 955 63139842 21.75 21.85 21.50 21.60 0.10 -0.46% 21.60 37 21.65 2 10.05
2016-03-10 2204 1621322 643 35095954 21.70 21.75 21.55 21.60 0.00 0% 21.60 155 21.65 5 10.05
2016-03-11 2204 1143464 655 24887989 21.60 21.85 21.60 21.85 0.25 1.16% 21.80 110 21.85 20 10.16
2016-03-14 2204 1577343 757 34579346 22.00 22.00 21.85 21.90 0.05 0.23% 21.85 200 21.90 21 10.19
2016-03-15 2204 2929875 1368 63322210 21.90 21.95 21.40 21.45 0.45 -2.05% 21.45 11 21.50 72 9.98
2016-03-16 2204 2273304 789 49453385 21.50 21.90 21.50 21.85 0.40 1.86% 21.80 18 21.85 18 10.16
2016-03-17 2204 2587388 1074 56612837 21.95 22.00 21.75 21.85 0.00 0% 21.85 5 21.90 24 10.16
2016-03-18 2204 2460727 842 54431591 22.00 22.30 22.00 22.10 0.25 1.14% 22.05 151 22.10 56 10.28
2016-03-21 2204 1391400 525 30692689 22.20 22.20 21.95 22.00 0.10 -0.45% 21.95 111 22.00 462 10.23
2016-03-22 2204 3242337 1111 72062160 22.20 22.40 21.95 22.30 0.30 1.36% 22.30 46 22.35 198 10.37
2016-03-23 2204 3607073 1470 81650889 22.45 22.95 22.40 22.60 0.30 1.35% 22.60 19 22.65 52 10.51
2016-03-24 2204 1655698 841 37276214 22.70 22.70 22.45 22.50 0.10 -0.44% 22.50 37 22.55 27 10.47
2016-03-25 2204 1996968 855 45274217 22.60 22.80 22.55 22.65 0.15 0.67% 22.65 64 22.70 70 10.53
2016-03-28 2204 1972082 793 45127719 22.75 23.00 22.75 22.90 0.25 1.1% 22.85 123 22.90 242 10.65
2016-03-29 2204 5011606 1872 115739988 23.10 23.40 22.90 22.90 0.00 0% 22.90 26 23.00 32 10.65
2016-03-30 2204 3252593 1258 75073075 23.10 23.35 22.90 23.00 0.10 0.44% 22.95 49 23.00 441 10.70
2016-03-31 2204 1391501 612 32103040 23.00 23.20 23.00 23.10 0.10 0.43% 23.05 16 23.10 130 10.09
2016-04-01 2204 2644545 1378 60625479 23.05 23.20 22.75 22.80 0.30 -1.3% 22.80 136 22.85 32 9.96
2016-04-06 2204 2688800 1331 61550150 22.85 23.10 22.70 23.00 0.20 0.88% 22.95 18 23.05 53 10.04
2016-04-07 2204 1866411 1072 42718248 23.00 23.00 22.80 22.80 0.20 -0.87% 22.80 29 22.85 15 9.96
2016-04-08 2204 969057 735 22054192 22.75 22.85 22.65 22.75 0.05 -0.22% 22.75 4 22.80 21 9.93
2016-04-11 2204 860162 429 19610242 22.80 22.90 22.65 22.85 0.10 0.44% 22.80 43 22.85 7 9.98
2016-04-12 2204 1334009 733 30566301 22.85 23.10 22.75 22.95 0.10 0.44% 22.85 50 22.95 48 10.02
2016-04-13 2204 1321670 659 30394740 22.95 23.10 22.95 23.05 0.10 0.44% 23.00 26 23.05 70 10.07
2016-04-14 2204 1375999 643 31728277 23.10 23.10 23.00 23.10 0.05 0.22% 23.05 23 23.10 63 10.09
2016-04-15 2204 1601833 802 37137029 23.10 23.35 23.00 23.25 0.15 0.65% 23.20 7 23.25 23 10.15
2016-04-18 2204 1001271 420 23183536 23.25 23.25 23.00 23.20 0.05 -0.22% 23.15 11 23.20 2 10.13
2016-04-19 2204 923704 450 21346992 23.25 23.30 23.00 23.00 0.20 -0.86% 23.00 177 23.05 5 10.04
2016-04-20 2204 1800547 1147 41161582 23.00 23.25 22.60 22.85 0.15 -0.65% 22.80 23 22.85 4 9.98
2016-04-21 2204 3388901 1527 75618381 22.70 22.70 22.05 22.30 0.55 -2.41% 22.30 64 22.35 45 9.74
2016-04-22 2204 1667314 796 37342963 22.40 22.55 22.30 22.55 0.25 1.12% 22.50 1 22.55 61 9.85
2016-04-25 2204 701364 409 15770619 22.60 22.60 22.35 22.45 0.10 -0.44% 22.45 18 22.50 32 9.80
2016-04-26 2204 1286431 585 29013146 22.40 22.75 22.35 22.65 0.20 0.89% 22.65 20 22.70 19 9.89
2016-04-27 2204 843662 378 18981575 22.45 22.70 22.30 22.55 0.10 -0.44% 22.50 10 22.55 34 9.85
2016-04-28 2204 1196471 507 26876098 22.55 22.60 22.20 22.60 0.05 0.22% 22.50 9 22.60 22 9.87
2016-04-29 2204 842010 400 18974976 22.55 22.60 22.40 22.60 0.00 0% 22.55 6 22.60 46 9.87
2016-05-03 2204 559501 393 12607645 22.55 22.65 22.45 22.55 0.05 -0.22% 22.50 41 22.55 10 9.85
2016-05-04 2204 1449550 866 32227259 22.50 22.50 22.10 22.20 0.35 -1.55% 22.20 58 22.35 2 9.69
2016-05-05 2204 635454 429 14181472 22.20 22.45 22.20 22.25 0.05 0.23% 22.25 18 22.35 19 9.72
2016-05-06 2204 751061 520 16659597 22.25 22.35 22.10 22.15 0.10 -0.45% 22.10 199 22.15 3 9.67
2016-05-09 2204 897788 558 19834771 22.15 22.30 22.00 22.10 0.05 -0.23% 22.05 2 22.10 7 9.65
2016-05-10 2204 477263 269 10544551 22.10 22.15 22.00 22.15 0.05 0.23% 22.10 3 22.15 18 9.67
2016-05-11 2204 719297 521 16026707 22.20 22.40 22.15 22.25 0.10 0.45% 22.25 7 22.30 9 9.72
2016-05-12 2204 696090 614 15503648 22.25 22.40 22.10 22.20 0.05 -0.22% 22.20 60 22.30 14 9.69
2016-05-13 2204 1199507 823 26437505 22.20 22.20 21.95 22.15 0.05 -0.23% 22.05 1 22.15 21 9.51
2016-05-16 2204 1507696 781 33977493 22.25 22.80 22.25 22.55 0.40 1.81% 22.55 31 22.60 1 9.68
2016-05-17 2204 1855302 743 42185332 22.55 22.95 22.45 22.90 0.35 1.55% 22.90 6 22.95 36 9.83
2016-05-18 2204 953973 567 21875526 22.85 23.05 22.70 22.95 0.05 0.22% 22.90 337 22.95 22 9.85
2016-05-19 2204 801009 512 18226850 22.90 23.00 22.60 22.70 0.25 -1.09% 22.65 16 22.70 6 9.74
2016-05-20 2204 1996500 962 45703197 22.65 23.20 22.60 22.90 0.20 0.88% 22.90 11 22.95 31 9.83
2016-05-23 2204 1726475 887 39673475 23.15 23.15 22.80 23.00 0.10 0.44% 23.00 20 23.05 32 9.87
2016-05-24 2204 2299790 1490 53258725 23.00 23.30 22.95 23.30 0.30 1.3% 23.20 10 23.30 4 10.00
2016-05-25 2204 2765937 1680 65641248 23.40 23.95 23.25 23.80 0.50 2.15% 23.75 238 23.80 23 10.21
2016-05-26 2204 3349135 1499 80699240 23.85 24.25 23.70 24.15 0.35 1.47% 24.10 18 24.15 78 10.36
2016-05-27 2204 2571826 953 62226736 24.20 24.40 24.05 24.10 0.05 -0.21% 24.05 84 24.10 20 10.34
2016-05-30 2204 946591 437 22845534 24.10 24.25 24.00 24.10 0.00 0% 24.05 23 24.10 93 10.34
2016-05-31 2204 1621300 612 38927629 24.10 24.15 23.90 24.00 0.10 -0.41% 23.95 45 24.00 96 10.30
2016-06-01 2204 4942936 1255 119084914 24.00 24.50 23.90 24.00 0.00 0% 23.95 334 24.00 3 10.30
2016-06-02 2204 2310798 1224 55787938 24.15 24.35 24.00 24.30 0.30 1.25% 24.30 5 24.35 75 10.43
2016-06-03 2204 1678147 904 40844370 24.45 24.45 24.20 24.30 0.00 0% 24.30 95 24.35 33 10.43
2016-06-04 2204 384669 154 9372672 24.30 24.45 24.30 24.35 0.05 0.21% 24.35 52 24.40 22 10.45
2016-06-06 2204 1813839 888 43894243 24.35 24.45 24.05 24.30 0.05 -0.21% 24.30 70 24.35 20 10.43
2016-06-07 2204 1700807 918 41226984 24.30 24.40 24.15 24.20 0.10 -0.41% 24.20 10 24.30 22 10.39
2016-06-08 2204 1117459 524 26984861 24.05 24.30 24.05 24.20 0.00 0% 24.15 17 24.20 59 10.39
2016-06-13 2204 1811367 732 43304417 24.10 24.15 23.70 23.70 0.50 -2.07% 23.70 93 23.80 33 10.17
2016-06-14 2204 1281015 697 30510605 23.75 24.00 23.70 24.00 0.30 1.27% 23.95 37 24.00 24 10.30
2016-06-15 2204 1305242 599 31377558 24.00 24.20 23.95 24.15 0.15 0.62% 24.15 71 24.20 135 10.36
2016-06-16 2204 1495305 812 35548874 23.95 24.10 23.65 23.75 0.40 -1.66% 23.70 73 23.75 73 10.19
2016-06-17 2204 1703733 878 40531467 24.00 24.00 23.70 23.80 0.05 0.21% 23.75 65 23.80 74 10.21
2016-06-20 2204 1157252 572 27477583 23.65 23.85 23.65 23.75 0.05 -0.21% 23.70 190 23.80 35 10.19
2016-06-21 2204 1082682 499 25968118 23.90 24.10 23.80 24.00 0.25 1.05% 23.95 49 24.00 698 10.30
2016-06-22 2204 1198115 751 28687468 23.80 24.05 23.80 24.00 0.00 0% 23.95 55 24.00 37 10.30
2016-06-23 2204 724573 343 17307341 24.00 24.05 23.85 23.90 0.10 -0.42% 23.85 93 23.90 98 10.26
2016-06-24 2204 1582409 740 37496571 23.90 24.00 23.50 23.60 0.30 -1.26% 23.55 41 23.60 20 10.13
2016-06-27 2204 1232015 782 29134053 23.55 23.80 23.50 23.80 0.20 0.85% 23.70 1 23.80 11 10.21
2016-06-28 2204 570468 410 13582232 23.70 23.95 23.65 23.95 0.15 0.63% 23.85 9 23.95 19 10.28
2016-06-29 2204 1603950 825 38645883 24.05 24.20 23.80 24.20 0.25 1.04% 24.15 4 24.20 46 10.39
2016-06-30 2204 1932890 1160 46919170 24.30 24.45 23.95 24.35 0.15 0.62% 24.30 286 24.35 9 10.45
2016-07-01 2204 1659016 891 40443385 24.35 24.55 24.20 24.20 0.15 -0.62% 24.20 42 24.30 1 10.39
2016-07-04 2204 1928684 961 46566601 24.20 24.35 23.95 24.30 0.10 0.41% 24.30 70 24.35 31 10.43
2016-07-06 2204 1008907 484 24228312 24.05 24.15 23.95 23.95 0.20 -1.44% 23.95 42 24.00 24 10.28
2016-07-07 2204 1388783 815 33313800 24.15 24.20 23.90 23.95 0.00 0% 23.90 37 23.95 1 10.28
2016-07-11 2204 1435410 811 34549170 24.05 24.20 23.95 24.00 0.05 0.21% 24.00 35 24.10 34 10.30
2016-07-12 2204 2029257 873 49237439 24.15 24.50 24.10 24.20 0.20 0.83% 24.15 15 24.20 18 10.39
2016-07-13 2204 1045138 437 25346638 24.30 24.35 24.15 24.25 0.05 0.21% 24.25 23 24.30 107 10.41
2016-07-14 2204 2529624 834 61675066 24.30 24.50 24.25 24.50 0.25 1.03% 24.45 1 24.50 207 10.52
2016-07-15 2204 3705765 1587 92397665 24.50 25.10 24.40 25.00 0.50 2.04% 24.95 77 25.00 255 10.73
2016-07-18 2204 3024700 1088 76857995 25.00 25.60 24.95 25.50 0.50 2% 25.50 150 25.55 92 10.94
2016-07-19 2204 4679992 1067 119679936 25.70 25.70 25.50 25.60 0.10 0.39% 25.55 93 25.60 195 10.99
2016-07-20 2204 6830756 1525 173377225 25.60 25.60 25.30 25.40 0.20 -0.78% 25.40 68 25.45 96 10.90
2016-07-21 2204 4156638 1014 100629853 24.20 24.30 24.15 24.25 0.00 -4.53% 24.25 90 24.30 129 10.41
2016-07-22 2204 1491570 693 36322421 24.25 24.45 24.20 24.40 0.15 0.62% 24.35 34 24.40 31 10.47
2016-07-25 2204 1235705 454 29888838 24.45 24.45 24.00 24.25 0.15 -0.61% 24.20 6 24.25 96 10.41
2016-07-26 2204 1010938 509 24480486 24.10 24.35 24.05 24.35 0.10 0.41% 24.30 1 24.35 48 10.45
2016-07-27 2204 1981595 788 47594965 24.25 24.35 23.90 24.00 0.35 -1.44% 23.95 54 24.00 482 10.30
2016-07-28 2204 891096 655 21442754 23.90 24.20 23.90 24.20 0.20 0.83% 24.15 21 24.20 132 10.39
2016-07-29 2204 947014 599 22910836 24.20 24.35 24.05 24.15 0.05 -0.21% 24.15 234 24.25 1 10.36
2016-08-01 2204 889829 514 21396346 24.10 24.20 23.95 24.15 0.00 0% 24.10 4 24.15 608 10.36
2016-08-02 2204 591005 324 14258416 24.15 24.20 24.10 24.15 0.00 0% 24.15 51 24.20 148 10.36
2016-08-03 2204 1627580 867 39120420 24.00 24.25 23.90 24.15 0.00 0% 24.15 7 24.20 13 10.36
2016-08-04 2204 484216 334 11651934 24.20 24.20 24.00 24.05 0.10 -0.41% 24.00 51 24.05 41 10.32
2016-08-05 2204 468069 274 11281407 24.30 24.30 24.05 24.15 0.10 0.42% 24.10 6 24.15 26 10.36
2016-08-08 2204 612218 366 14728482 24.20 24.20 24.00 24.10 0.05 -0.21% 24.05 14 24.10 2 10.34
2016-08-09 2204 866548 592 20839024 24.10 24.15 23.95 24.15 0.05 0.21% 24.10 14 24.20 106 10.36
2016-08-10 2204 869161 555 20926217 24.10 24.15 24.00 24.15 0.00 0% 24.10 1 24.15 95 10.36
2016-08-11 2204 1072600 515 25708529 24.00 24.15 23.90 24.15 0.00 0% 24.00 36 24.15 30 10.36
2016-08-12 2204 650471 389 15665926 24.00 24.20 24.00 24.10 0.05 -0.21% 24.10 22 24.15 5 10.26
2016-08-15 2204 1058344 587 25692388 24.30 24.35 24.20 24.30 0.20 0.83% 24.30 31 24.35 74 10.34
2016-08-16 2204 770389 517 18662402 24.30 24.40 24.10 24.10 0.20 -0.82% 24.10 47 24.20 113 10.26
2016-08-17 2204 882135 546 21196240 24.05 24.20 23.90 24.05 0.05 -0.21% 24.05 9 24.15 5 10.23
2016-08-18 2204 1104525 617 26622648 24.05 24.20 23.95 24.20 0.15 0.62% 24.10 1 24.20 1 10.30
2016-08-19 2204 1380713 755 33126700 24.10 24.20 23.90 23.90 0.30 -1.24% 23.85 87 23.90 79 10.17
2016-08-22 2204 1148381 795 27115655 23.80 23.80 23.55 23.60 0.30 -1.26% 23.60 7 23.65 24 10.04
2016-08-23 2204 1188896 546 27991845 23.60 23.60 23.50 23.55 0.05 -0.21% 23.55 12 23.60 44 10.02
2016-08-24 2204 873043 577 20669617 23.55 23.80 23.50 23.75 0.20 0.85% 23.70 47 23.75 32 10.11
2016-08-25 2204 696491 482 16530057 23.60 23.80 23.55 23.80 0.05 0.21% 23.75 30 23.80 88 10.13
2016-08-26 2204 1023654 609 24363312 23.80 23.90 23.70 23.85 0.05 0.21% 23.80 3 23.85 4 10.15
2016-08-29 2204 597636 505 14188698 23.80 23.90 23.65 23.80 0.05 -0.21% 23.75 1 23.80 68 10.13
2016-08-30 2204 1299860 819 30727632 23.75 23.80 23.55 23.65 0.15 -0.63% 23.60 52 23.65 6 10.06
2016-08-31 2204 848094 610 20003556 23.60 23.75 23.50 23.55 0.10 -0.42% 23.55 46 23.70 1 10.02
2016-09-01 2204 407382 343 9620593 23.55 23.70 23.55 23.65 0.10 0.42% 23.60 15 23.65 56 10.06
2016-09-02 2204 986957 700 23173689 23.65 23.65 23.40 23.45 0.20 -0.85% 23.45 4 23.55 75 9.98
2016-09-05 2204 800753 570 18856968 23.55 23.75 23.45 23.65 0.20 0.85% 23.60 18 23.65 65 10.06
2016-09-06 2204 936127 604 22284430 23.70 23.95 23.65 23.95 0.30 1.27% 23.90 7 23.95 51 10.19
2016-09-07 2204 1212470 601 29289071 24.00 24.30 23.95 24.15 0.20 0.84% 24.10 35 24.15 93 10.28
2016-09-08 2204 1072138 507 25949778 24.15 24.30 24.10 24.20 0.05 0.21% 24.20 8 24.25 29 10.30
2016-09-09 2204 559059 327 13491115 24.20 24.20 24.00 24.20 0.00 0% 24.20 1 24.25 27 10.30
2016-09-10 2204 450450 221 10805389 23.90 24.10 23.90 24.05 0.15 -0.62% 24.00 20 24.10 63 10.23
2016-09-12 2204 373171 243 8949535 23.95 24.10 23.95 23.95 0.10 -0.42% 23.95 4 24.00 9 10.19
2016-09-13 2204 683809 346 16318743 23.95 24.00 23.80 23.90 0.05 -0.21% 23.85 36 23.90 32 10.17
2016-09-14 2204 772294 327 18438606 23.75 24.00 23.75 24.00 0.10 0.42% 23.85 89 24.00 48 10.21
2016-09-19 2204 937858 447 22504646 24.00 24.05 23.95 24.00 0.00 0% 24.00 62 24.05 52 10.21
2016-09-20 2204 677103 253 16230711 24.10 24.10 23.90 24.00 0.00 0% 23.90 6 24.00 423 10.21
2016-09-21 2204 947981 650 22674041 24.00 24.05 23.80 24.00 0.00 0% 24.00 103 24.05 13 10.21
2016-09-22 2204 445637 239 10670438 24.00 24.05 23.85 23.95 0.05 -0.21% 23.90 11 23.95 72 10.19
2016-09-23 2204 1143230 707 27384007 24.00 24.05 23.85 24.00 0.05 0.21% 23.95 2 24.00 34 10.21
2016-09-26 2204 785754 382 18774669 23.90 24.00 23.80 23.90 0.10 -0.42% 23.85 1 23.90 251 10.17
2016-09-29 2204 1059354 597 25279940 23.95 24.00 23.80 23.90 0.00 0% 23.85 44 23.90 204 10.17
2016-09-30 2204 1840869 1033 43804540 23.85 23.95 23.70 23.75 0.15 -0.63% 23.75 36 23.80 45 10.11
2016-10-03 2204 766241 626 18229544 23.95 23.95 23.70 23.75 0.00 0% 23.75 117 23.80 31 10.11
2016-10-04 2204 668836 523 16032428 23.90 24.05 23.85 24.05 0.30 1.26% 24.00 136 24.05 64 10.23
2016-10-05 2204 1580166 1033 38167470 24.10 24.25 24.00 24.25 0.20 0.83% 24.20 150 24.25 135 10.32
2016-10-06 2204 1147264 690 27761100 24.25 24.35 24.05 24.25 0.00 0% 24.20 1 24.25 104 10.32
2016-10-07 2204 834997 447 20269374 24.25 24.35 24.20 24.25 0.00 0% 24.25 163 24.30 474 10.32
2016-10-11 2204 4290482 2073 106182450 24.40 25.20 24.35 25.10 0.85 3.51% 25.05 52 25.10 11 10.68
2016-10-12 2204 2913066 1462 73079137 25.00 25.25 24.85 25.05 0.05 -0.2% 25.05 9 25.10 9 10.66
2016-10-13 2204 1589354 882 39565858 25.05 25.10 24.75 24.90 0.15 -0.6% 24.85 162 24.90 25 10.60
2016-10-14 2204 1102310 601 27231125 24.85 24.95 24.60 24.60 0.30 -1.2% 24.60 200 24.65 3 10.47
2016-10-17 2204 664381 485 16366787 24.60 24.80 24.50 24.75 0.15 0.61% 24.70 128 24.75 24 10.53
2016-10-18 2204 976422 552 24022448 24.80 24.80 24.50 24.65 0.10 -0.4% 24.60 9 24.65 19 10.49
2016-10-19 2204 999488 678 24630525 24.75 24.80 24.55 24.60 0.05 -0.2% 24.60 197 24.65 10 10.47
2016-10-20 2204 572843 377 14128135 24.60 24.80 24.60 24.65 0.05 0.2% 24.65 9 24.70 32 10.49
2016-10-21 2204 1430938 657 35121828 24.75 24.80 24.45 24.50 0.15 -0.61% 24.50 27 24.55 17 10.43
2016-10-24 2204 451906 290 11105787 24.65 24.65 24.45 24.65 0.15 0.61% 24.50 29 24.65 115 10.49
2016-10-25 2204 776461 455 19175204 24.65 24.85 24.60 24.80 0.15 0.61% 24.75 18 24.80 3 10.55
2016-10-26 2204 1201845 671 29868755 24.80 25.00 24.70 24.75 0.05 -0.2% 24.75 14 24.80 11 10.53
2016-10-27 2204 723391 451 17829987 24.75 24.80 24.55 24.70 0.05 -0.2% 24.65 10 24.70 2 10.51
2016-10-28 2204 509888 266 12565537 24.60 24.70 24.60 24.65 0.05 -0.2% 24.65 2 24.70 27 10.49
2016-10-31 2204 725555 382 17910931 24.75 24.75 24.50 24.75 0.10 0.41% 24.70 13 24.75 2 10.53
2016-11-01 2204 1528901 1013 37530870 24.80 24.80 24.50 24.50 0.25 -1.01% 24.50 219 24.60 19 10.43
2016-11-02 2204 1031586 680 25139785 24.50 24.55 24.30 24.45 0.05 -0.2% 24.35 27 24.45 14 10.40
2016-11-03 2204 790025 658 19303860 24.30 24.50 24.30 24.45 0.00 0% 24.45 6 24.50 14 10.40
2016-11-04 2204 986405 711 24042909 24.40 24.50 24.30 24.35 0.10 -0.41% 24.35 55 24.40 3 10.36
2016-11-07 2204 808340 621 19711960 24.35 24.50 24.30 24.35 0.00 0% 24.35 52 24.45 23 10.36
2016-11-08 2204 792326 587 19281885 24.40 24.45 24.25 24.40 0.05 0.21% 24.35 45 24.40 5 10.38
2016-11-09 2204 2051657 1128 49456083 24.40 24.50 23.70 23.95 0.45 -1.84% 23.90 4 23.95 15 10.19
2016-11-10 2204 781201 396 18891521 24.10 24.30 24.10 24.20 0.25 1.04% 24.20 10 24.25 1 10.30
2016-11-11 2204 932481 567 22447244 24.20 24.20 24.00 24.05 0.15 -0.62% 24.05 2 24.10 9 10.23
2016-11-14 2204 486069 303 11739762 24.05 24.30 24.00 24.20 0.15 0.62% 24.15 41 24.20 12 9.88
2016-11-15 2204 912000 669 21985398 24.20 24.20 24.00 24.20 0.00 0% 24.15 1 24.20 421 9.88
2016-11-16 2204 949915 520 22910753 24.20 24.20 24.05 24.10 0.10 -0.41% 24.10 10 24.15 90 9.84
2016-11-17 2204 678420 371 16338570 24.20 24.25 24.00 24.20 0.10 0.41% 24.15 33 24.25 12 9.88
2016-11-18 2204 1172795 569 28271230 24.30 24.30 24.00 24.00 0.20 -0.83% 24.00 28 24.05 17 9.80
2016-11-21 2204 519295 367 12580103 24.05 24.30 24.05 24.25 0.25 1.04% 24.20 19 24.25 5 9.90
2016-11-22 2204 1275427 829 30945981 24.30 24.35 24.15 24.25 0.00 0% 24.25 3 24.30 2 9.90
2016-11-23 2204 2107900 993 51535140 24.30 24.60 24.30 24.55 0.30 1.24% 24.55 32 24.60 246 10.02
2016-11-24 2204 3399852 1591 84712455 24.60 25.10 24.60 24.95 0.40 1.63% 24.95 23 25.00 147 10.18
2016-11-25 2204 1407922 695 35120152 25.05 25.10 24.80 24.90 0.05 -0.2% 24.90 3 24.95 12 10.16
2016-11-28 2204 2779919 1279 70114709 25.00 25.40 25.00 25.20 0.30 1.2% 25.20 17 25.25 83 10.29
2016-11-29 2204 4403012 1849 113432952 25.35 26.15 25.30 25.95 0.75 2.98% 25.90 52 25.95 77 10.59
2016-11-30 2204 5841461 2656 155659824 26.05 27.00 26.05 26.80 0.85 3.28% 26.75 3 26.80 104 10.94
2016-12-01 2204 4157961 2155 111741404 26.80 27.25 26.65 26.70 0.10 -0.37% 26.65 42 26.70 2 10.90
2016-12-02 2204 3044250 1572 81568217 26.75 26.95 26.70 26.75 0.05 0.19% 26.75 25 26.80 386 10.92
2016-12-05 2204 3313667 1550 88438105 26.75 27.15 26.30 26.85 0.10 0.37% 26.85 8 26.90 1 10.96
2016-12-06 2204 2913110 1121 78759770 26.85 27.15 26.85 27.05 0.20 0.74% 27.05 1 27.10 342 11.04
2016-12-07 2204 3666056 1515 99726814 27.15 27.50 26.95 27.20 0.15 0.55% 27.15 2 27.20 114 11.10
2016-12-08 2204 1929603 898 52457486 27.20 27.30 27.10 27.20 0.00 0% 27.15 12 27.20 342 11.10
2016-12-09 2204 1500026 738 40714297 27.20 27.25 27.05 27.20 0.00 0% 27.15 31 27.20 396 11.10
2016-12-12 2204 2321358 1052 62027566 27.00 27.00 26.55 26.60 0.60 -2.21% 26.60 67 26.65 28 10.86
2016-12-13 2204 2185955 1129 58472192 26.70 26.85 26.60 26.80 0.20 0.75% 26.75 12 26.80 11 10.94
2016-12-14 2204 1279196 801 34241820 26.80 26.85 26.70 26.70 0.10 -0.37% 26.70 154 26.75 14 10.90
2016-12-15 2204 1403298 747 37462239 26.80 26.85 26.60 26.70 0.00 0% 26.65 50 26.70 500 10.90
2016-12-16 2204 2044099 1175 54593147 26.70 26.90 26.60 26.70 0.00 0% 26.65 6 26.70 458 10.90
2016-12-19 2204 2317028 1167 62232197 26.85 27.00 26.70 26.85 0.15 0.56% 26.80 9 26.85 229 10.96
2016-12-20 2204 1657169 873 44210707 26.95 26.95 26.50 26.75 0.10 -0.37% 26.75 40 26.80 61 10.92
2016-12-21 2204 1488069 833 39781591 26.75 26.80 26.70 26.75 0.00 0% 26.70 18 26.75 309 10.92
2016-12-22 2204 1545659 798 41165841 26.75 26.85 26.50 26.70 0.05 -0.19% 26.60 13 26.70 484 10.90
2016-12-23 2204 950175 419 25205268 26.70 26.70 26.45 26.50 0.20 -0.75% 26.45 80 26.50 496 10.82
2016-12-26 2204 1009818 464 26642227 26.50 26.65 26.20 26.55 0.05 0.19% 26.55 21 26.60 16 10.84
2016-12-27 2204 310604 205 8266055 26.70 26.70 26.50 26.55 0.00 0% 26.55 28 26.60 87 10.84
2016-12-28 2204 1104430 636 29300243 26.75 26.75 26.40 26.55 0.00 0% 26.55 17 26.60 60 10.84
2016-12-29 2204 1317465 595 34629327 26.50 26.50 26.20 26.20 0.35 -1.32% 26.20 141 26.30 550 10.69
2016-12-30 2204 1128010 547 29509306 26.20 26.35 26.10 26.20 0.00 0% 26.20 90 26.25 512 10.69