和泰車(2207)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　364.50
0
0%		364.50
0
0%		371.50
7
1.92%		361.00
-10.5
-2.83%		353.50
-7.5
-2.08%		 　340.00
-13.5
-3.82%		344.00
4
1.18%		346.50
2.5
0.73%		342.50
-4
-1.15%		334.50
-8
-2.34%		 　336.50
2
0.6%		335.50
-1
-0.3%		321.50
-14
-4.17%		320.50
-1
-0.31%		325.50
5
1.56%		 　330.00
4.5
1.38%		323.00
-7
-2.12%		324.00
1
0.31%		326.00
2
0.62%		339.50
13.5
4.14%		344.50
5
1.47%		 339.64
2 月　335.50
-9
-2.61%		328.00
-7.5
-2.24%		 　　　　　　　　　　333.00
5
1.52%		333.00
0
0%		338.00
5
1.5%		342.50
4.5
1.33%		341.50
-1
-0.29%		 　339.00
-2.5
-0.73%		337.00
-2
-0.59%		338.00
1
0.3%		343.00
5
1.48%		344.50
1.5
0.44%		 338.29
3 月340.50
-4
-1.16%		341.50
1
0.29%		346.00
4.5
1.32%		350.00
4
1.16%		 　348.00
-2
-0.57%		359.00
11
3.16%		349.00
-10
-2.79%		355.00
6
1.72%		357.00
2
0.56%		 　359.00
2
0.56%		350.50
-8.5
-2.37%		350.00
-0.5
-0.14%		352.00
2
0.57%		352.50
0.5
0.14%		 　358.50
6
1.7%		355.00
-3.5
-0.98%		354.00
-1
-0.28%		356.50
2.5
0.71%		352.50
-4
-1.12%		 　346.50
-6
-1.7%		346.00
-0.5
-0.14%		353.00
7
2.02%		354.00
1
0.28%		351.78
4 月346.00
-8
-2.26%		 　　　337.50
-8.5
-2.46%		330.50
-7
-2.07%		325.50
-5
-1.51%		 　330.50
5
1.54%		329.50
-1
-0.3%		342.00
12.5
3.79%		337.00
-5
-1.46%		351.00
14
4.15%		 　347.50
-3.5
-1%		337.50
-10
-2.88%		325.50
-12
-3.56%		327.50
2
0.61%		325.50
-2
-0.61%		 　329.50
4
1.23%		333.00
3.5
1.06%		328.00
-5
-1.5%		322.50
-5.5
-1.68%		319.00
-3.5
-1.09%		 332.2
5 月　　317.50
-1.5
-0.47%		303.50
-14
-4.41%		306.00
2.5
0.82%		300.50
-5.5
-1.8%		 　299.00
-1.5
-0.5%		295.00
-4
-1.34%		297.00
2
0.68%		290.50
-6.5
-2.19%		277.50
-13
-4.48%		 　291.50
14
5.05%		293.00
1.5
0.51%		293.50
0.5
0.17%		287.00
-6.5
-2.21%		291.50
4.5
1.57%		 　303.00
11.5
3.95%		301.00
-2
-0.66%		303.00
2
0.66%		303.00
0
0%		311.50
8.5
2.81%		 　315.00
3.5
1.12%		311.50
-3.5
-1.11%		299.98
6 月314.50
3
0.96%		309.50
-5
-1.59%		307.50
-2
-0.65%		312.00
4.5
1.46%		 314.50
2.5
0.8%		319.00
4.5
1.43%		316.00
-3
-0.94%		 　　　315.00
-1
-0.32%		309.50
-5.5
-1.75%		310.00
0.5
0.16%		300.00
-10
-3.23%		307.50
7.5
2.5%		 　322.50
15
4.88%		320.50
-2
-0.62%		320.50
0
0%		318.50
-2
-0.62%		315.00
-3.5
-1.1%		 　313.00
-2
-0.63%		310.00
-3
-0.96%		312.50
2.5
0.81%		315.00
2.5
0.8%		 314.12
7 月319.50
4.5
1.43%		 　324.00
4.5
1.41%		 310.00
-14
-4.32%		313.00
3
0.97%		 　　319.50
6.5
2.08%		319.00
-0.5
-0.16%		323.50
4.5
1.41%		323.50
0
0%		329.50
6
1.85%		 　324.50
-5
-1.52%		329.00
4.5
1.39%		328.00
-1
-0.3%		334.50
6.5
1.98%		326.00
-8.5
-2.54%		 　327.00
1
0.31%		330.50
3.5
1.07%		329.00
-1.5
-0.45%		328.50
-0.5
-0.15%		320.00
-8.5
-2.59%		 323.63
8 月325.50
5.5
1.72%		326.00
0.5
0.15%		323.00
-3
-0.92%		322.50
-0.5
-0.15%		327.00
4.5
1.4%		 　329.50
2.5
0.76%		329.50
0
0%		332.00
2.5
0.76%		334.00
2
0.6%		335.50
1.5
0.45%		 　343.00
7.5
2.24%		347.50
4.5
1.31%		347.50
0
0%		348.50
1
0.29%		346.50
-2
-0.57%		 　342.50
-4
-1.15%		349.00
6.5
1.9%		348.00
-1
-0.29%		350.00
2
0.57%		350.00
0
0%		 　350.00
0
0%		362.00
12
3.43%		351.00
-11
-3.04%		340.19
9 月358.00
7
1.99%		355.50
-2.5
-0.7%		 　359.00
3.5
0.98%		365.00
6
1.67%		375.50
10.5
2.88%		372.00
-3.5
-0.93%		372.00
0
0%		363.50
-8.5
-2.28%		 350.50
-13
-3.58%		355.50
5
1.43%		348.50
-7
-1.97%		 　　　352.50
4
1.15%		353.00
0.5
0.14%		355.00
2
0.57%		355.00
0
0%		361.50
6.5
1.83%		 　353.00
-8.5
-2.35%		 　365.00
12
3.4%		366.50
1.5
0.41%		 359.1
10 月　　361.00
-5.5
-1.5%		368.50
7.5
2.08%		366.00
-2.5
-0.68%		366.00
0
0%		368.00
2
0.55%		 　　372.00
4
1.09%		370.00
-2
-0.54%		363.50
-6.5
-1.76%		367.50
4
1.1%		 　361.00
-6.5
-1.77%		371.50
10.5
2.91%		369.50
-2
-0.54%		367.50
-2
-0.54%		366.50
-1
-0.27%		 　363.00
-3.5
-0.95%		367.50
4.5
1.24%		370.00
2.5
0.68%		366.50
-3.5
-0.95%		367.50
1
0.27%		 367.50
0
0%		366.86
11 月367.50
0
0%		363.50
-4
-1.09%		360.50
-3
-0.83%		359.50
-1
-0.28%		 　364.50
5
1.39%		369.00
4.5
1.23%		357.50
-11.5
-3.12%		367.00
9.5
2.66%		357.00
-10
-2.72%		 　350.50
-6.5
-1.82%		350.00
-0.5
-0.14%		348.00
-2
-0.57%		353.00
5
1.44%		346.00
-7
-1.98%		 　352.00
6
1.73%		363.00
11
3.13%		366.50
3.5
0.96%		364.00
-2.5
-0.68%		366.00
2
0.55%		 　366.00
0
0%		360.00
-6
-1.64%		366.50
6.5
1.81%		 359.89
12 月366.50
0
0%		367.00
0.5
0.14%		 　362.00
-5
-1.36%		365.50
3.5
0.97%		367.00
1.5
0.41%		371.50
4.5
1.23%		372.00
0.5
0.13%		 　371.00
-1
-0.27%		372.00
1
0.27%		370.00
-2
-0.54%		367.00
-3
-0.81%		363.50
-3.5
-0.95%		 　361.00
-2.5
-0.69%		361.00
0
0%		366.00
5
1.39%		361.50
-4.5
-1.23%		360.50
-1
-0.28%		 　358.50
-2
-0.55%		359.50
1
0.28%		363.00
3.5
0.97%		359.00
-4
-1.1%		369.00
10
2.79%		　364.87

說明:最高漲幅:5.05%最低跌幅:-4.48% 最高價:375.50最低價:277.50平均價:341.06,灰色底表示週末,漲141天(674.5)元,跌139天(-672.5)元,平盤23天
5%=4,4%=5,3%=11,2%=29,1%=71,0%=44,-0%=10,-1%=11,-2%=24,-3%=34,-4%=60,

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 2207 579565 528 213608200 385.50 385.50 362.50 364.50 15.50 0% 364.50 8 367.00 11 20.48
2016-01-05 2207 446400 410 163607600 372.50 372.50 358.00 364.50 0.00 0% 364.00 1 365.00 17 20.48
2016-01-06 2207 308659 296 113827715 364.50 371.50 362.50 371.50 7.00 1.92% 371.00 1 371.50 14 20.87
2016-01-07 2207 374176 348 136295888 371.50 373.00 360.00 361.00 10.50 -2.83% 361.00 2 361.50 3 20.28
2016-01-08 2207 381682 371 135671082 351.00 361.00 351.00 353.50 7.50 -2.08% 353.50 25 354.50 1 19.86
2016-01-11 2207 486813 444 167319450 352.00 354.50 340.00 340.00 13.50 -3.82% 340.00 21 341.00 1 19.10
2016-01-12 2207 324754 291 111691900 348.00 349.50 341.00 344.00 4.00 1.18% 343.50 12 344.00 4 19.33
2016-01-13 2207 268818 247 93314210 350.50 352.00 344.50 346.50 2.50 0.73% 345.50 7 346.50 1 19.47
2016-01-14 2207 220400 213 74871300 339.00 343.00 335.00 342.50 4.00 -1.15% 340.50 11 342.50 8 19.24
2016-01-15 2207 464649 413 156334160 346.00 348.00 332.00 334.50 8.00 -2.34% 334.00 14 334.50 3 18.79
2016-01-18 2207 316479 277 105184318 323.00 336.50 322.00 336.50 2.00 0.6% 336.00 4 336.50 22 18.90
2016-01-19 2207 185874 201 62166725 339.00 340.50 329.00 335.50 1.00 -0.3% 335.00 1 336.00 24 18.85
2016-01-20 2207 404206 366 131509304 335.50 335.50 321.50 321.50 14.00 -4.17% 321.50 25 323.00 3 18.06
2016-01-21 2207 391220 326 126478500 325.00 328.00 320.50 320.50 1.00 -0.31% 320.50 40 323.00 10 18.01
2016-01-22 2207 230100 221 75023800 328.00 328.00 324.00 325.50 5.00 1.56% 325.50 4 326.00 4 18.29
2016-01-25 2207 211402 214 69828261 331.00 332.00 327.50 330.00 4.50 1.38% 329.50 1 330.00 41 18.54
2016-01-26 2207 302302 251 97632160 329.00 329.00 321.50 323.00 7.00 -2.12% 322.50 20 323.00 2 18.15
2016-01-27 2207 233211 210 75601786 326.00 326.50 323.00 324.00 1.00 0.31% 323.50 2 324.00 12 18.20
2016-01-28 2207 334493 306 108963218 324.00 328.00 323.00 326.00 2.00 0.62% 326.00 4 327.00 14 18.31
2016-01-29 2207 551095 436 184912775 326.00 339.50 325.50 339.50 13.50 4.14% 339.00 1 339.50 11 19.07
2016-01-30 2207 135287 136 46607867 345.00 348.00 340.50 344.50 5.00 1.47% 342.00 2 344.50 3 19.35
2016-02-02 2207 175718 168 59120030 337.00 340.00 335.50 335.50 6.50 -2.61% 335.50 1 337.00 2 18.85
2016-02-03 2207 342892 306 112916928 330.00 334.50 326.00 328.00 7.50 -2.24% 328.00 12 330.00 11 18.43
2016-02-15 2207 197154 202 65200050 330.50 334.00 327.00 333.00 5.00 1.52% 333.00 7 333.50 1 18.71
2016-02-16 2207 216348 214 72165406 335.00 337.00 331.00 333.00 0.00 0% 333.00 13 334.50 1 18.71
2016-02-17 2207 176800 174 59599800 336.00 339.50 334.00 338.00 5.00 1.5% 336.50 11 338.00 2 18.99
2016-02-18 2207 274140 249 93772020 344.00 344.00 339.50 342.50 4.50 1.33% 342.50 4 343.00 35 19.24
2016-02-19 2207 202236 203 68772740 342.00 342.50 338.00 341.50 1.00 -0.29% 339.50 17 341.50 7 19.19
2016-02-22 2207 127073 125 43511893 344.00 346.50 338.50 339.00 2.50 -0.73% 339.00 4 340.00 13 19.04
2016-02-23 2207 123935 128 42025095 344.00 344.00 337.00 337.00 2.00 -0.59% 337.00 27 338.50 2 18.93
2016-02-24 2207 184956 178 62582716 337.00 343.50 335.00 338.00 1.00 0.3% 337.00 5 338.00 4 18.99
2016-02-25 2207 263611 265 89944351 342.00 343.00 338.00 343.00 5.00 1.48% 341.50 10 343.00 12 19.27
2016-02-26 2207 323338 218 110986939 344.50 345.00 339.00 344.50 1.50 0.44% 343.00 5 344.50 1 19.35
2016-03-01 2207 228596 221 77968301 340.00 343.00 339.50 340.50 4.00 -1.16% 340.50 1 341.50 4 19.13
2016-03-02 2207 118750 129 40836250 344.00 348.00 341.50 341.50 1.00 0.29% 341.50 7 342.50 5 19.19
2016-03-03 2207 279321 279 96248066 341.50 346.00 341.00 346.00 4.50 1.32% 345.50 9 346.00 20 19.44
2016-03-04 2207 281931 267 98107988 346.00 350.00 344.50 350.00 4.00 1.16% 350.00 5 350.50 9 19.66
2016-03-07 2207 381901 363 134597746 353.00 360.00 346.50 348.00 2.00 -0.57% 348.00 12 349.00 2 19.55
2016-03-08 2207 340500 327 120319000 351.00 359.00 347.00 359.00 11.00 3.16% 358.50 1 359.00 18 20.17
2016-03-09 2207 488938 423 170971896 352.00 356.50 347.50 349.00 10.00 -2.79% 349.00 30 351.00 4 19.61
2016-03-10 2207 284420 286 100623680 348.50 355.50 347.50 355.00 6.00 1.72% 354.50 1 355.00 22 19.94
2016-03-11 2207 216311 212 77163527 355.00 358.50 351.00 357.00 2.00 0.56% 357.00 6 357.50 5 20.06
2016-03-14 2207 276856 281 99836592 359.00 364.00 354.00 359.00 2.00 0.56% 359.00 6 359.50 1 20.17
2016-03-15 2207 236241 216 83312434 356.00 356.50 350.50 350.50 8.50 -2.37% 350.50 8 352.00 9 19.69
2016-03-16 2207 208231 199 73096350 355.00 355.00 348.00 350.00 0.50 -0.14% 349.50 2 350.00 4 19.66
2016-03-17 2207 288642 271 102145484 356.00 358.00 351.00 352.00 2.00 0.57% 352.00 6 352.50 2 19.78
2016-03-18 2207 618269 319 218894320 354.50 359.50 352.50 352.50 0.50 0.14% 352.50 4 354.00 6 19.80
2016-03-21 2207 183179 153 65147669 357.50 358.50 349.50 358.50 6.00 1.7% 358.00 1 358.50 9 20.14
2016-03-22 2207 232165 211 81833653 358.50 358.50 350.00 355.00 3.50 -0.98% 352.50 5 355.00 16 19.94
2016-03-23 2207 171227 158 60528404 356.00 357.00 351.00 354.00 1.00 -0.28% 352.50 1 354.00 1 19.89
2016-03-24 2207 158330 155 56045144 354.00 356.50 351.00 356.50 2.50 0.71% 356.00 1 356.50 1 20.03
2016-03-25 2207 82348 94 29018168 354.50 354.50 351.50 352.50 4.00 -1.12% 352.50 2 353.00 3 19.80
2016-03-28 2207 186580 190 65170920 352.50 356.00 346.00 346.50 6.00 -1.7% 346.50 9 348.00 8 19.47
2016-03-29 2207 189136 184 65343623 352.50 352.50 340.00 346.00 0.50 -0.14% 345.00 1 346.00 5 19.33
2016-03-30 2207 271100 249 94963549 347.50 355.00 344.00 353.00 7.00 2.02% 352.50 11 353.00 1 19.72
2016-03-31 2207 366350 289 129592200 356.00 357.50 350.50 354.00 1.00 0.28% 353.50 9 354.50 1 19.78
2016-04-01 2207 315041 286 108820549 350.00 350.00 343.00 346.00 8.00 -2.26% 345.00 1 346.00 3 19.33
2016-04-06 2207 329460 316 110978400 338.00 339.00 335.00 337.50 8.50 -2.46% 337.00 4 337.50 34 18.85
2016-04-07 2207 439141 350 145473513 333.50 336.00 330.00 330.50 7.00 -2.07% 330.50 12 331.00 1 18.46
2016-04-08 2207 481694 453 157149744 323.50 329.50 323.50 325.50 5.00 -1.51% 325.50 7 326.00 5 18.18
2016-04-11 2207 184670 172 60764430 326.00 333.00 323.50 330.50 5.00 1.54% 330.50 11 331.00 2 18.46
2016-04-12 2207 106060 108 34904800 331.00 331.00 326.00 329.50 1.00 -0.3% 329.00 3 330.00 5 18.41
2016-04-13 2207 294830 285 99949190 330.00 342.00 330.00 342.00 12.50 3.79% 341.00 4 342.00 5 19.11
2016-04-14 2207 176749 164 60165913 340.50 346.50 337.00 337.00 5.00 -1.46% 337.00 3 338.50 7 18.83
2016-04-15 2207 482436 453 168988036 338.00 355.00 337.00 351.00 14.00 4.15% 350.50 6 351.00 7 19.61
2016-04-18 2207 174400 148 60379098 347.00 350.00 343.00 347.50 3.50 -1% 346.50 8 348.50 8 19.41
2016-04-19 2207 235139 234 80260982 347.50 348.50 337.50 337.50 10.00 -2.88% 337.50 5 339.00 1 18.85
2016-04-20 2207 646897 633 212847010 337.50 344.00 325.50 325.50 12.00 -3.56% 325.50 19 326.00 4 18.18
2016-04-21 2207 350496 322 114174644 326.00 329.00 323.50 327.50 2.00 0.61% 326.00 2 327.50 6 18.30
2016-04-22 2207 216166 211 70459780 332.50 332.50 322.00 325.50 2.00 -0.61% 325.00 3 325.50 2 18.18
2016-04-25 2207 112163 96 36835953 325.50 329.50 325.50 329.50 4.00 1.23% 328.00 10 329.50 2 18.41
2016-04-26 2207 155465 148 51779030 331.00 336.00 329.00 333.00 3.50 1.06% 332.50 5 333.00 4 18.60
2016-04-27 2207 160630 144 53071770 333.00 334.00 328.00 328.00 5.00 -1.5% 327.50 25 328.00 21 18.32
2016-04-28 2207 331534 311 107342128 330.00 331.00 321.00 322.50 5.50 -1.68% 322.00 14 322.50 10 18.02
2016-04-29 2207 255123 240 81761344 322.50 325.00 319.00 319.00 3.50 -1.09% 319.00 25 320.00 79 17.82
2016-05-03 2207 210128 191 66925600 319.00 323.50 317.00 317.50 1.50 -0.47% 317.00 12 317.50 9 17.74
2016-05-04 2207 535601 525 164196305 320.00 322.00 300.00 303.50 14.00 -4.41% 303.50 9 304.50 6 16.96
2016-05-05 2207 439397 388 134003173 307.00 312.00 298.00 306.00 2.50 0.82% 306.00 10 306.50 9 17.09
2016-05-06 2207 350044 333 105488941 301.00 305.00 300.00 300.50 5.50 -1.8% 300.00 52 300.50 1 16.79
2016-05-09 2207 266081 248 79925462 306.00 306.00 298.00 299.00 1.50 -0.5% 299.00 26 299.50 5 16.70
2016-05-10 2207 436387 333 129274470 298.50 298.50 294.50 295.00 4.00 -1.34% 295.00 72 295.50 1 16.96
2016-05-11 2207 500010 454 150073540 303.00 308.00 297.00 297.00 2.00 0.68% 297.00 25 297.50 1 17.08
2016-05-12 2207 351100 324 102542500 295.00 298.50 290.00 290.50 6.50 -2.19% 290.50 55 291.50 12 16.71
2016-05-13 2207 608189 578 170109487 288.00 288.50 270.50 277.50 13.00 -4.48% 277.50 8 278.00 2 15.96
2016-05-16 2207 456540 409 131340220 277.50 292.50 276.50 291.50 14.00 5.05% 291.00 31 291.50 2 16.76
2016-05-17 2207 749174 695 215833482 291.50 296.00 281.00 293.00 1.50 0.51% 292.50 10 293.50 9 16.85
2016-05-18 2207 451017 419 132639304 285.50 298.00 285.50 293.50 0.50 0.17% 293.00 2 293.50 7 16.88
2016-05-19 2207 462130 423 133169850 298.00 298.00 286.00 287.00 6.50 -2.21% 287.00 3 288.00 5 16.50
2016-05-20 2207 323137 304 94077778 290.50 293.00 286.50 291.50 4.50 1.57% 291.50 7 292.00 9 16.76
2016-05-23 2207 530339 466 158034395 292.00 304.00 283.00 303.00 11.50 3.95% 302.50 1 303.00 1 17.42
2016-05-24 2207 282200 237 85156700 303.00 307.50 300.00 301.00 2.00 -0.66% 301.00 11 301.50 11 17.31
2016-05-25 2207 201059 192 61060995 303.00 305.50 303.00 303.00 2.00 0.66% 303.00 65 303.50 13 17.42
2016-05-26 2207 177090 129 53717860 303.50 304.50 302.50 303.00 0.00 0% 303.00 37 303.50 3 17.42
2016-05-27 2207 302477 288 93222393 304.50 311.50 304.50 311.50 8.50 2.81% 311.00 1 311.50 22 17.91
2016-05-30 2207 398254 370 124734010 310.00 319.50 308.50 315.00 3.50 1.12% 315.00 32 316.00 1 18.11
2016-05-31 2207 637712 292 198777422 315.00 317.50 310.00 311.50 3.50 -1.11% 310.50 7 311.50 11 17.91
2016-06-01 2207 304456 299 95709728 307.50 316.50 307.00 314.50 3.00 0.96% 314.50 2 315.00 9 18.09
2016-06-02 2207 308100 279 96420949 313.00 316.50 308.50 309.50 5.00 -1.59% 309.00 17 310.00 8 17.80
2016-06-03 2207 214000 208 66141000 306.00 311.50 306.00 307.50 2.00 -0.65% 307.50 5 308.00 5 17.68
2016-06-04 2207 23270 27 7253240 309.50 312.50 309.50 312.00 4.50 1.46% 312.00 5 312.50 7 17.94
2016-06-06 2207 273425 233 85919375 314.50 317.50 310.00 314.50 2.50 0.8% 314.00 2 315.00 11 18.09
2016-06-07 2207 309554 284 98569888 317.00 319.00 316.00 319.00 4.50 1.43% 318.50 9 319.00 20 18.34
2016-06-08 2207 364200 336 115959300 319.00 322.50 315.50 316.00 3.00 -0.94% 316.00 4 316.50 6 18.17
2016-06-13 2207 254068 231 80127488 312.00 319.00 312.00 315.00 1.00 -0.32% 314.00 3 315.00 19 18.11
2016-06-14 2207 180067 176 55839873 315.00 315.00 308.50 309.50 5.50 -1.75% 308.50 10 309.50 3 17.80
2016-06-15 2207 223421 205 69138510 309.50 313.00 306.00 310.00 0.50 0.16% 310.00 5 310.50 14 17.83
2016-06-16 2207 567910 500 170967000 307.50 309.00 298.50 300.00 10.00 -3.23% 300.00 13 301.00 7 17.25
2016-06-17 2207 608752 543 187459384 303.00 312.00 302.00 307.50 7.50 2.5% 305.00 6 307.50 24 17.68
2016-06-20 2207 602501 560 193080569 318.00 326.50 314.00 322.50 15.00 4.88% 322.00 8 322.50 2 18.55
2016-06-21 2207 551098 513 178174908 328.00 328.50 318.00 320.50 2.00 -0.62% 320.50 4 321.00 5 18.43
2016-06-22 2207 371914 348 118909690 324.50 325.00 317.00 320.50 0.00 0% 320.00 10 320.50 2 18.43
2016-06-23 2207 195998 184 62534830 320.00 320.50 318.00 318.50 2.00 -0.62% 318.50 5 319.50 5 18.32
2016-06-24 2207 532645 481 166509932 321.00 323.00 307.00 315.00 3.50 -1.1% 313.50 1 315.00 14 18.11
2016-06-27 2207 123110 123 38426700 314.50 314.50 311.00 313.00 2.00 -0.63% 312.50 14 313.00 2 18.00
2016-06-28 2207 194110 193 60176480 308.00 313.00 307.50 310.00 3.00 -0.96% 310.00 16 311.00 3 17.83
2016-06-29 2207 163206 156 51167874 311.00 315.00 311.00 312.50 2.50 0.81% 312.50 9 313.50 1 17.97
2016-06-30 2207 163700 152 51571549 316.00 316.00 312.00 315.00 2.50 0.8% 315.00 14 315.50 5 18.11
2016-07-01 2207 294281 272 94502044 317.50 323.50 316.00 319.50 4.50 1.43% 319.50 4 320.00 1 18.37
2016-07-04 2207 199651 199 64676424 323.00 326.00 320.50 324.00 4.50 1.41% 324.00 22 324.50 6 18.63
2016-07-06 2207 351399 345 109630786 321.50 321.50 310.00 310.00 11.00 -4.32% 310.00 14 311.00 2 17.83
2016-07-07 2207 186188 131 58321344 315.00 315.50 311.00 313.00 3.00 0.97% 312.50 1 313.00 1 18.00
2016-07-11 2207 246055 213 78553570 318.00 321.50 316.50 319.50 6.50 2.08% 319.00 11 319.50 14 18.37
2016-07-12 2207 308976 278 98829392 318.00 323.00 317.00 319.00 0.50 -0.16% 318.00 8 319.00 2 18.34
2016-07-13 2207 301365 243 97358030 324.00 324.00 320.50 323.50 4.50 1.41% 323.50 3 324.00 36 18.60
2016-07-14 2207 208606 189 67471556 323.50 324.00 322.00 323.50 0.00 0% 323.00 12 323.50 9 18.60
2016-07-15 2207 674321 489 220749123 323.50 329.50 323.50 329.50 6.00 1.85% 329.00 10 329.50 2 18.95
2016-07-18 2207 451073 405 145480579 318.00 326.00 318.00 324.50 0.00 -1.52% 324.00 16 324.50 1 18.66
2016-07-19 2207 491352 430 159788308 326.00 329.00 321.00 329.00 4.50 1.39% 327.50 1 329.00 35 18.92
2016-07-20 2207 341407 318 111728089 323.50 329.00 323.50 328.00 1.00 -0.3% 328.00 2 328.50 3 18.86
2016-07-21 2207 453733 416 151500452 329.00 336.00 329.00 334.50 6.50 1.98% 334.50 7 335.00 11 19.24
2016-07-22 2207 375246 332 123576318 334.50 334.50 325.50 326.00 8.50 -2.54% 326.00 1 326.50 5 18.75
2016-07-25 2207 552299 481 182327273 329.50 340.00 325.00 327.00 1.00 0.31% 327.00 2 327.50 21 18.80
2016-07-26 2207 265358 248 87609315 327.00 331.00 327.00 330.50 3.50 1.07% 330.00 2 330.50 13 19.01
2016-07-27 2207 229253 203 75675484 331.00 333.00 328.50 329.00 1.50 -0.45% 328.50 16 329.00 24 18.92
2016-07-28 2207 296123 281 97227780 328.50 330.00 326.00 328.50 0.50 -0.15% 328.50 6 329.00 5 18.89
2016-07-29 2207 359200 287 115821299 326.50 330.00 320.00 320.00 8.50 -2.59% 320.00 72 321.00 1 18.40
2016-08-01 2207 490204 421 159970176 323.00 329.00 321.00 325.50 5.50 1.72% 324.00 1 325.50 7 18.72
2016-08-02 2207 208044 185 67647020 328.00 328.50 323.00 326.00 0.50 0.15% 324.50 19 326.00 8 18.75
2016-08-03 2207 344100 314 109847200 320.50 323.00 311.00 323.00 3.00 -0.92% 322.50 1 323.00 22 18.57
2016-08-04 2207 214015 190 68384405 321.00 325.00 315.50 322.50 0.50 -0.15% 321.50 3 322.50 10 18.55
2016-08-05 2207 728641 225 235157107 324.00 327.00 321.50 327.00 4.50 1.4% 326.00 3 327.00 6 18.80
2016-08-08 2207 146000 111 47921500 329.00 329.50 325.00 329.50 2.50 0.76% 328.00 33 329.50 10 18.95
2016-08-09 2207 154779 145 50844733 323.00 330.00 323.00 329.50 0.00 0% 329.00 10 329.50 6 18.95
2016-08-10 2207 193432 162 63949560 329.00 332.00 327.00 332.00 2.50 0.76% 330.50 18 332.00 5 19.09
2016-08-11 2207 196327 180 64957718 332.00 334.00 326.00 334.00 2.00 0.6% 331.00 9 334.00 17 18.38
2016-08-12 2207 480155 356 161815347 337.00 340.00 335.50 335.50 1.50 0.45% 335.50 7 336.00 1 18.46
2016-08-15 2207 329921 295 112115403 335.50 343.00 333.50 343.00 7.50 2.24% 342.00 5 343.00 18 18.88
2016-08-16 2207 508176 418 175330481 345.00 347.50 340.00 347.50 4.50 1.31% 347.00 1 347.50 4 19.12
2016-08-17 2207 272366 257 94285781 347.50 347.50 343.50 347.50 0.00 0% 346.50 12 347.50 12 19.12
2016-08-18 2207 191049 138 66425052 345.00 350.00 343.50 348.50 1.00 0.29% 347.00 10 348.50 2 19.18
2016-08-19 2207 348998 321 121707254 348.50 352.50 345.50 346.50 2.00 -0.57% 346.50 11 347.00 1 19.07
2016-08-22 2207 185425 166 63506775 342.00 347.50 340.00 342.50 4.00 -1.15% 341.00 1 342.50 4 18.85
2016-08-23 2207 186670 182 64787990 342.00 349.50 341.00 349.00 6.50 1.9% 348.00 39 349.00 12 19.21
2016-08-24 2207 234900 174 81974000 348.50 351.00 346.50 348.00 1.00 -0.29% 348.00 7 348.50 3 19.15
2016-08-25 2207 226121 215 78906028 349.00 350.00 347.00 350.00 2.00 0.57% 348.50 54 350.00 29 19.26
2016-08-26 2207 102043 108 35648050 350.00 350.00 348.00 350.00 0.00 0% 349.00 14 350.00 15 19.26
2016-08-29 2207 226104 217 78457900 349.50 350.00 341.00 350.00 0.00 0% 349.50 1 350.00 17 19.26
2016-08-30 2207 540083 452 192946712 351.00 365.00 351.00 362.00 12.00 3.43% 361.50 17 362.00 6 19.92
2016-08-31 2207 657870 502 235162440 370.00 370.00 351.00 351.00 11.00 -3.04% 351.00 10 352.00 10 19.32
2016-09-01 2207 253662 255 89760172 352.00 359.00 347.00 358.00 7.00 1.99% 357.00 8 358.00 6 19.70
2016-09-02 2207 192772 195 68429945 361.00 361.00 351.50 355.50 2.50 -0.7% 355.50 5 356.00 3 19.57
2016-09-05 2207 140510 141 50344090 356.50 361.00 354.50 359.00 3.50 0.98% 359.00 1 359.50 9 19.76
2016-09-06 2207 238749 222 86543885 359.00 365.00 356.00 365.00 6.00 1.67% 364.50 2 365.00 6 20.09
2016-09-07 2207 394864 366 147507500 368.00 376.00 364.00 375.50 10.50 2.88% 375.50 1 376.00 22 20.67
2016-09-08 2207 157308 157 58614076 377.00 377.00 371.00 372.00 3.50 -0.93% 372.00 1 372.50 4 20.47
2016-09-09 2207 207500 200 76479000 368.00 373.50 365.50 372.00 0.00 0% 371.50 12 372.00 9 20.47
2016-09-10 2207 112005 105 40864875 365.00 367.00 363.50 363.50 8.50 -2.28% 363.50 2 364.00 10 20.01
2016-09-12 2207 446849 405 158019499 360.00 360.00 350.00 350.50 13.00 -3.58% 350.50 15 351.50 1 19.29
2016-09-13 2207 515368 462 181522404 350.50 357.00 346.00 355.50 5.00 1.43% 355.50 5 356.00 3 19.57
2016-09-14 2207 586866 427 204670298 351.00 353.50 347.50 348.50 7.00 -1.97% 348.50 62 349.00 10 19.18
2016-09-19 2207 320200 303 112901500 349.00 356.00 349.00 352.50 4.00 1.15% 350.50 7 352.50 2 19.40
2016-09-20 2207 269159 233 94777171 355.00 355.00 349.50 353.00 0.50 0.14% 351.50 10 353.00 4 19.43
2016-09-21 2207 337140 250 118961120 355.00 355.50 349.50 355.00 2.00 0.57% 353.50 8 355.00 3 19.54
2016-09-22 2207 237690 192 84331730 357.00 358.00 352.00 355.00 0.00 0% 354.50 1 355.00 2 19.54
2016-09-23 2207 241068 225 86844352 356.00 362.50 356.00 361.50 6.50 1.83% 361.00 9 361.50 16 19.90
2016-09-26 2207 167000 146 59260500 359.00 361.50 353.00 353.00 8.50 -2.35% 353.00 15 354.00 19 19.43
2016-09-29 2207 507966 459 184525624 359.00 365.50 359.00 365.00 12.00 3.4% 364.50 6 365.00 13 20.09
2016-09-30 2207 542480 453 196775200 363.00 368.00 358.00 366.50 1.50 0.41% 366.00 1 367.00 15 20.17
2016-10-03 2207 167365 173 60726079 366.50 368.50 361.00 361.00 5.50 -1.5% 361.00 15 362.00 1 19.87
2016-10-04 2207 338014 289 123982624 366.50 368.50 363.00 368.50 7.50 2.08% 368.00 1 368.50 3 20.28
2016-10-05 2207 182834 155 66934162 363.00 370.00 363.00 366.00 2.50 -0.68% 366.00 10 367.00 3 20.14
2016-10-06 2207 166184 166 60902844 368.50 368.50 363.50 366.00 0.00 0% 365.50 8 366.00 20 20.14
2016-10-07 2207 199020 193 72743420 365.00 368.50 361.00 368.00 2.00 0.55% 367.50 16 368.00 5 20.25
2016-10-11 2207 285579 291 105861730 376.00 376.50 368.00 372.00 4.00 1.09% 371.50 9 372.00 39 20.47
2016-10-12 2207 118392 126 43834256 371.00 372.50 368.00 370.00 2.00 -0.54% 370.00 7 370.50 27 20.36
2016-10-13 2207 403060 379 146076520 369.00 369.00 360.50 363.50 6.50 -1.76% 362.00 3 363.50 4 20.01
2016-10-14 2207 231682 220 84856476 363.50 368.00 360.50 367.50 4.00 1.1% 367.00 1 367.50 2 20.23
2016-10-17 2207 197931 195 71707315 366.50 366.50 360.50 361.00 6.50 -1.77% 361.00 10 362.00 3 19.87
2016-10-18 2207 308300 275 113548700 364.00 372.00 361.00 371.50 10.50 2.91% 370.00 23 371.50 2 20.45
2016-10-19 2207 161431 164 59953148 372.00 374.00 368.50 369.50 2.00 -0.54% 369.00 28 369.50 3 20.34
2016-10-20 2207 126691 137 46554941 371.00 371.50 365.00 367.50 2.00 -0.54% 366.00 11 367.50 11 20.23
2016-10-21 2207 117016 103 42855420 369.00 369.00 364.50 366.50 1.00 -0.27% 366.50 3 367.00 10 20.17
2016-10-24 2207 112436 114 40939268 367.00 368.00 363.00 363.00 3.50 -0.95% 363.00 21 365.00 4 19.98
2016-10-25 2207 52445 57 19198815 363.00 368.00 363.00 367.50 4.50 1.24% 365.50 3 367.50 13 20.23
2016-10-26 2207 205370 190 75798400 368.00 370.50 364.00 370.00 2.50 0.68% 369.00 8 370.00 5 20.36
2016-10-27 2207 211858 186 77583614 368.00 369.00 363.50 366.50 3.50 -0.95% 366.50 15 368.00 1 20.17
2016-10-28 2207 125034 109 45855131 365.00 368.50 364.50 367.50 1.00 0.27% 367.00 16 367.50 1 20.23
2016-10-31 2207 153934 155 56266486 363.50 368.50 362.00 367.50 0.00 0% 367.50 23 368.00 1 20.23
2016-11-01 2207 48500 43 17791000 364.50 368.50 364.50 367.50 0.00 0% 367.00 3 367.50 6 20.23
2016-11-02 2207 163742 158 59515846 365.00 366.50 362.00 363.50 4.00 -1.09% 363.00 1 363.50 4 20.01
2016-11-03 2207 218250 193 79130250 362.50 366.00 360.50 360.50 3.00 -0.83% 360.50 8 362.50 4 19.84
2016-11-04 2207 188124 162 67419264 358.00 361.00 357.00 359.50 1.00 -0.28% 359.00 2 359.50 2 19.79
2016-11-07 2207 111359 113 40524458 358.50 366.00 358.50 364.50 5.00 1.39% 364.50 1 365.00 12 20.06
2016-11-08 2207 136429 139 50074802 366.50 369.00 364.50 369.00 4.50 1.23% 368.00 6 369.00 13 20.31
2016-11-09 2207 466215 422 168394860 369.00 373.00 357.00 357.50 11.50 -3.12% 357.00 20 357.50 4 19.68
2016-11-10 2207 669101 181 245194865 365.00 367.50 364.50 367.00 9.50 2.66% 366.50 1 367.00 4 19.50
2016-11-11 2207 387284 366 138992388 360.50 364.50 357.00 357.00 10.00 -2.72% 356.50 14 357.00 6 18.97
2016-11-14 2207 371107 338 130719878 357.00 357.50 350.00 350.50 6.50 -1.82% 350.00 18 350.50 1 18.62
2016-11-15 2207 235983 237 83167837 354.50 357.00 350.00 350.00 0.50 -0.14% 350.00 16 350.50 1 18.60
2016-11-16 2207 152449 144 53298323 354.50 354.50 348.00 348.00 2.00 -0.57% 347.50 7 348.00 5 18.49
2016-11-17 2207 286876 277 99813228 350.00 353.00 344.00 353.00 5.00 1.44% 352.00 1 353.50 4 18.76
2016-11-18 2207 222578 233 77317144 348.00 350.00 346.00 346.00 7.00 -1.98% 346.00 6 346.50 7 18.38
2016-11-21 2207 158741 160 55673979 347.00 352.50 345.00 352.00 6.00 1.73% 352.00 8 352.50 3 18.70
2016-11-22 2207 413940 384 149185840 350.00 364.00 350.00 363.00 11.00 3.13% 362.50 4 363.00 15 19.29
2016-11-23 2207 243266 241 88993824 364.50 367.00 362.00 366.50 3.50 0.96% 366.00 3 366.50 15 19.47
2016-11-24 2207 105420 103 38340540 366.50 366.50 361.00 364.00 2.50 -0.68% 364.00 8 365.00 4 19.34
2016-11-25 2207 171387 163 62914368 364.00 368.00 364.00 366.00 2.00 0.55% 366.00 20 367.00 1 19.45
2016-11-28 2207 90776 97 33244240 365.50 367.50 364.50 366.00 0.00 0% 366.00 7 366.50 1 19.45
2016-11-29 2207 203326 188 73607382 366.00 367.00 360.00 360.00 6.00 -1.64% 359.50 12 360.00 7 19.13
2016-11-30 2207 387256 177 141668184 362.50 366.50 360.50 366.50 6.50 1.81% 366.00 15 366.50 14 19.47
2016-12-01 2207 75739 84 27751930 366.00 367.00 364.50 366.50 0.00 0% 365.50 10 366.50 10 19.47
2016-12-02 2207 141009 133 51600294 363.50 367.50 362.50 367.00 0.50 0.14% 366.00 10 367.00 4 19.50
2016-12-05 2207 164253 115 59529586 366.00 366.00 362.00 362.00 5.00 -1.36% 362.00 3 363.00 9 19.23
2016-12-06 2207 241510 155 88540190 366.50 369.00 363.50 365.50 3.50 0.97% 365.50 5 366.50 11 19.42
2016-12-07 2207 85127 76 31362482 367.50 369.50 367.00 367.00 1.50 0.41% 367.00 12 368.00 1 19.50
2016-12-08 2207 250098 250 92533904 370.50 371.50 366.50 371.50 4.50 1.23% 370.00 2 371.50 17 19.74
2016-12-09 2207 229340 204 85402400 371.50 374.50 371.00 372.00 0.50 0.13% 372.00 5 372.50 1 19.77
2016-12-12 2207 79467 86 29498290 372.00 374.50 370.00 371.00 1.00 -0.27% 371.00 2 371.50 14 19.71
2016-12-13 2207 139541 143 51811908 368.50 373.50 368.50 372.00 1.00 0.27% 372.00 7 373.00 3 19.77
2016-12-14 2207 110816 103 41036721 372.00 372.50 368.50 370.00 2.00 -0.54% 370.00 6 370.50 4 19.66
2016-12-15 2207 148513 128 54592784 367.00 369.00 366.50 367.00 3.00 -0.81% 367.00 9 368.00 20 19.50
2016-12-16 2207 273316 220 99528076 367.00 367.00 363.50 363.50 3.50 -0.95% 363.50 11 364.00 8 19.31
2016-12-19 2207 66056 71 23922216 363.50 365.50 361.00 361.00 2.50 -0.69% 361.00 15 362.00 3 19.18
2016-12-20 2207 119292 126 43115328 364.00 364.00 361.00 361.00 0.00 0% 361.00 7 361.50 8 19.18
2016-12-21 2207 152189 105 55642954 362.00 367.00 362.00 366.00 5.00 1.39% 366.00 10 366.50 8 19.45
2016-12-22 2207 209294 176 75700161 364.00 364.00 361.00 361.50 4.50 -1.23% 361.50 13 362.00 5 19.21
2016-12-23 2207 152019 127 54859492 360.50 362.00 360.00 360.50 1.00 -0.28% 360.50 6 362.00 8 19.16
2016-12-26 2207 51431 62 18450798 364.50 364.50 356.00 358.50 2.00 -0.55% 358.00 8 359.00 2 19.05
2016-12-27 2207 28062 32 10102789 358.50 362.50 358.50 359.50 1.00 0.28% 359.00 8 359.50 7 19.10
2016-12-28 2207 68477 70 24829197 362.00 364.00 360.50 363.00 3.50 0.97% 362.00 8 363.50 9 19.29
2016-12-29 2207 130768 128 47023892 361.00 362.00 358.50 359.00 4.00 -1.1% 359.00 4 359.50 8 19.08
2016-12-30 2207 300303 266 110374004 362.00 370.00 362.00 369.00 10.00 2.79% 369.00 23 369.50 1 19.61