中航(2612)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　　　20.90
0
0%		20.90
0
0%		20.45
-0.45
-2.15%		20.10
-0.35
-1.71%		20.25
0.15
0.75%		 　19.90
-0.35
-1.73%		19.95
0.05
0.25%		20.05
0.1
0.5%		20.30
0.25
1.25%		20.10
-0.2
-0.99%		 　20.60
0.5
2.49%		20.50
-0.1
-0.49%		20.15
-0.35
-1.71%		20.10
-0.05
-0.25%		20.20
0.1
0.5%		 　20.20
0
0%		19.75
-0.45
-2.23%		19.90
0.15
0.76%		20.20
0.3
1.51%		20.30
0.1
0.5%		20.25
-0.05
-0.25%		 20.25
2 月　20.40
0.15
0.74%		20.50
0.1
0.49%		 　　　　　　　　　　20.15
-0.35
-1.71%		20.30
0.15
0.74%		20.20
-0.1
-0.49%		20.25
0.05
0.25%		20.60
0.35
1.73%		 　22.20
1.6
7.77%		22.60
0.4
1.8%		23.30
0.7
3.1%		23.30
0
0%		24.05
0.75
3.22%		 22.76
3 月26.45
2.4
9.98%		26.80
0.35
1.32%		26.25
-0.55
-2.05%		26.35
0.1
0.38%		 　27.45
1.1
4.17%		28.90
1.45
5.28%		28.60
-0.3
-1.04%		26.60
-2
-6.99%		27.25
0.65
2.44%		 　26.40
-0.85
-3.12%		25.90
-0.5
-1.89%		26.30
0.4
1.54%		25.90
-0.4
-1.52%		25.80
-0.1
-0.39%		 　25.85
0.05
0.19%		25.80
-0.05
-0.19%		25.40
-0.4
-1.55%		24.80
-0.6
-2.36%		24.35
-0.45
-1.81%		 　23.95
-0.4
-1.64%		24.35
0.4
1.67%		24.25
-0.1
-0.41%		24.20
-0.05
-0.21%		25.98
4 月24.15
-0.05
-0.21%		 　　　24.85
0.7
2.9%		24.55
-0.3
-1.21%		24.70
0.15
0.61%		 　23.60
-1.1
-4.45%		23.40
-0.2
-0.85%		24.85
1.45
6.2%		26.20
1.35
5.43%		26.00
-0.2
-0.76%		 　25.45
-0.55
-2.12%		25.20
-0.25
-0.98%		24.80
-0.4
-1.59%		24.85
0.05
0.2%		24.20
-0.65
-2.62%		 　24.60
0.4
1.65%		24.90
0.3
1.22%		24.65
-0.25
-1%		24.20
-0.45
-1.83%		24.05
-0.15
-0.62%		 24.61
5 月　　23.75
-0.3
-1.25%		23.10
-0.65
-2.74%		22.70
-0.4
-1.73%		22.40
-0.3
-1.32%		 　22.10
-0.3
-1.34%		22.20
0.1
0.45%		22.10
-0.1
-0.45%		21.70
-0.4
-1.81%		21.20
-0.5
-2.3%		 　21.30
0.1
0.47%		22.05
0.75
3.52%		21.65
-0.4
-1.81%		21.45
-0.2
-0.92%		21.80
0.35
1.63%		 　21.90
0.1
0.46%		21.50
-0.4
-1.83%		21.60
0.1
0.47%		21.60
0
0%		21.75
0.15
0.69%		 　21.90
0.15
0.69%		22.05
0.15
0.68%		21.96
6 月23.10
1.05
4.76%		22.70
-0.4
-1.73%		22.70
0
0%		22.60
-0.1
-0.44%		 22.40
-0.2
-0.88%		22.40
0
0%		22.55
0.15
0.67%		 　　　22.05
-0.5
-2.22%		22.15
0.1
0.45%		22.10
-0.05
-0.23%		21.95
-0.15
-0.68%		21.90
-0.05
-0.23%		 　22.00
0.1
0.46%		21.95
-0.05
-0.23%		22.10
0.15
0.68%		22.15
0.05
0.23%		21.60
-0.55
-2.48%		 　21.45
-0.15
-0.69%		21.40
-0.05
-0.23%		21.65
0.25
1.17%		21.85
0.2
0.92%		 22.1
7 月21.90
0.05
0.23%		 　23.00
1.1
5.02%		 22.45
-0.55
-2.39%		22.45
0
0%		 　　22.65
0.2
0.89%		22.55
-0.1
-0.44%		22.50
-0.05
-0.22%		22.95
0.45
2%		23.20
0.25
1.09%		 　23.55
0.35
1.51%		23.40
-0.15
-0.64%		23.05
-0.35
-1.5%		23.00
-0.05
-0.22%		23.10
0.1
0.43%		 　22.85
-0.25
-1.08%		23.00
0.15
0.66%		22.85
-0.15
-0.65%		22.75
-0.1
-0.44%		22.70
-0.05
-0.22%		 22.84
8 月22.70
0
0%		22.95
0.25
1.1%		22.70
-0.25
-1.09%		22.60
-0.1
-0.44%		22.60
0
0%		 　22.75
0.15
0.66%		22.60
-0.15
-0.66%		22.60
0
0%		22.35
-0.25
-1.11%		22.35
0
0%		 　22.10
-0.25
-1.12%		22.35
0.25
1.13%		23.00
0.65
2.91%		23.00
0
0%		22.60
-0.4
-1.74%		 　21.90
-0.7
-3.1%		21.85
-0.05
-0.23%		21.80
-0.05
-0.23%		21.90
0.1
0.46%		21.80
-0.1
-0.46%		 　21.50
-0.3
-1.38%		21.80
0.3
1.4%		21.65
-0.15
-0.69%		22.29
9 月22.00
0.35
1.62%		21.80
-0.2
-0.91%		 　21.50
-0.3
-1.38%		21.40
-0.1
-0.47%		21.60
0.2
0.93%		21.80
0.2
0.93%		21.65
-0.15
-0.69%		21.85
0.2
0.92%		 21.75
-0.1
-0.46%		21.55
-0.2
-0.92%		21.70
0.15
0.7%		 　　　21.70
0
0%		21.85
0.15
0.69%		21.80
-0.05
-0.23%		21.85
0.05
0.23%		23.35
1.5
6.86%		 　24.00
0.65
2.78%		 22.81
10 月　　　　　　26.20
2.2
9.17%		 　　25.00
-1.2
-4.58%		25.00
0
0%		24.75
-0.25
-1%		24.30
-0.45
-1.82%		 　24.60
0.3
1.23%		24.50
-0.1
-0.41%		24.30
-0.2
-0.82%		24.50
0.2
0.82%		24.70
0.2
0.82%		 　24.75
0.05
0.2%		24.55
-0.2
-0.81%		24.55
0
0%		24.40
-0.15
-0.61%		24.40
0
0%		 24.20
-0.2
-0.82%		24.64
11 月24.20
0
0%		23.60
-0.6
-2.48%		22.40
-1.2
-5.08%		22.20
-0.2
-0.89%		 　22.25
0.05
0.23%		22.25
0
0%		21.80
-0.45
-2.02%		23.90
2.1
9.63%		25.65
1.75
7.32%		 　28.20
2.55
9.94%		28.20
0
0%		28.30
0.1
0.35%		31.10
2.8
9.89%		33.00
1.9
6.11%		 　33.90
0.9
2.73%		33.00
-0.9
-2.65%		32.20
-0.8
-2.42%		32.00
-0.2
-0.62%		32.50
0.5
1.56%		 　33.30
0.8
2.46%		32.75
-0.55
-1.65%		32.55
-0.2
-0.61%		 28.42
12 月30.35
-2.2
-6.76%		31.25
0.9
2.97%		 　30.15
-1.1
-3.52%		29.90
-0.25
-0.83%		29.90
0
0%		29.40
-0.5
-1.67%		28.45
-0.95
-3.23%		 　27.15
-1.3
-4.57%		27.85
0.7
2.58%		27.15
-0.7
-2.51%		27.05
-0.1
-0.37%		27.00
-0.05
-0.18%		 　26.75
-0.25
-0.93%		26.00
-0.75
-2.8%		25.75
-0.25
-0.96%		26.10
0.35
1.36%		27.15
1.05
4.02%		 　27.00
-0.15
-0.55%		26.65
-0.35
-1.3%		26.60
-0.05
-0.19%		26.40
-0.2
-0.75%		26.40
0
0%		　27.75

說明:最高漲幅:9.98%最低跌幅:-6.99% 最高價:33.90最低價:19.75平均價:23.91,灰色底表示週末,漲126天(83.55)元,跌148天(-57.35)元,平盤26天
10%=10,9%=6,8%=2,7%=2,6%=2,5%=5,4%=4,3%=11,2%=18,1%=39,0%=53,-0%=3,-1%=4,-2%=5,-3%=10,-4%=32,-5%=39,-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
2016-01-04 2612 119190 78 2491090 20.90 21.15 20.80 20.90 0.05 0% 20.80 23 20.90 11 15.95
2016-01-05 2612 76135 47 1595098 21.00 21.15 20.80 20.90 0.00 0% 20.80 24 20.90 4 15.95
2016-01-06 2612 93460 66 1933874 21.10 21.10 20.35 20.45 0.45 -2.15% 20.40 6 20.60 1 15.61
2016-01-07 2612 145261 93 2908221 20.40 20.40 19.80 20.10 0.35 -1.71% 19.95 1 20.15 4 15.34
2016-01-08 2612 93100 52 1854118 19.35 20.30 19.35 20.25 0.15 0.75% 20.20 2 20.25 4 15.46
2016-01-11 2612 36007 31 717290 20.00 20.15 19.80 19.90 0.35 -1.73% 19.90 4 19.95 2 15.19
2016-01-12 2612 53000 34 1060850 20.00 20.20 19.95 19.95 0.05 0.25% 19.95 3 20.00 2 15.23
2016-01-13 2612 72500 70 1454390 20.05 20.15 19.95 20.05 0.10 0.5% 20.00 7 20.10 1 15.31
2016-01-14 2612 173010 81 3485550 20.10 20.30 20.10 20.30 0.25 1.25% 20.20 3 20.30 16 15.50
2016-01-15 2612 111309 62 2253569 20.35 20.50 20.10 20.10 0.20 -0.99% 20.10 77 20.30 4 15.34
2016-01-18 2612 143100 84 2919997 20.10 20.70 20.10 20.60 0.50 2.49% 20.55 1 20.60 2 15.73
2016-01-19 2612 41001 33 844920 20.60 20.95 20.50 20.50 0.10 -0.49% 20.50 4 20.55 3 15.65
2016-01-20 2612 72252 59 1465426 21.00 21.00 20.10 20.15 0.35 -1.71% 20.15 6 20.30 6 15.38
2016-01-21 2612 66342 42 1335140 20.15 20.15 20.10 20.10 0.05 -0.25% 20.15 2 20.20 1 15.34
2016-01-22 2612 96002 46 1937490 20.40 20.40 20.10 20.20 0.10 0.5% 20.15 2 20.20 1 15.42
2016-01-25 2612 82431 60 1651680 20.30 20.30 19.65 20.20 0.00 0% 20.00 2 20.20 4 15.42
2016-01-26 2612 97002 51 1916242 20.00 20.00 19.65 19.75 0.45 -2.23% 19.70 12 19.85 2 15.08
2016-01-27 2612 63006 34 1246276 19.75 20.00 19.70 19.90 0.15 0.76% 19.80 18 19.90 7 15.19
2016-01-28 2612 120000 33 2408800 19.90 20.20 19.90 20.20 0.30 1.51% 20.05 3 20.25 1 15.42
2016-01-29 2612 46822 40 948524 20.00 20.50 20.00 20.30 0.10 0.5% 20.10 2 20.30 2 15.50
2016-01-30 2612 86001 40 1747471 20.50 20.50 20.15 20.25 0.05 -0.25% 20.25 5 20.45 1 15.46
2016-02-02 2612 57001 38 1162722 20.20 20.50 20.15 20.40 0.00 0.74% 20.40 4 20.45 7 15.57
2016-02-03 2612 98000 57 2013500 20.20 20.70 20.20 20.50 0.10 0.49% 20.45 3 20.50 2 15.65
2016-02-15 2612 61000 47 1233050 20.20 20.50 20.10 20.15 0.35 -1.71% 20.15 1 20.45 3 15.38
2016-02-16 2612 93501 70 1898918 20.20 20.45 20.20 20.30 0.15 0.74% 20.25 3 20.30 2 15.50
2016-02-17 2612 98008 59 1986562 20.30 20.60 20.15 20.20 0.10 -0.49% 20.15 3 20.30 1 15.42
2016-02-18 2612 92520 61 1875052 20.25 20.50 20.00 20.25 0.05 0.25% 20.20 1 20.25 2 15.46
2016-02-19 2612 60677 56 1232495 20.15 20.60 20.10 20.60 0.35 1.73% 20.40 1 20.60 13 15.73
2016-02-22 2612 586441 345 12814288 20.60 22.50 20.60 22.20 1.60 7.77% 22.15 11 22.20 7 16.95
2016-02-23 2612 582099 323 13100988 21.80 22.80 21.80 22.60 0.40 1.8% 22.60 4 22.65 8 17.25
2016-02-24 2612 1192787 663 28118686 22.70 24.15 22.70 23.30 0.70 3.1% 23.30 3 23.35 4 17.79
2016-02-25 2612 288548 174 6661709 23.40 23.40 22.75 23.30 0.00 0% 23.25 1 23.30 4 17.79
2016-02-26 2612 861349 481 20690468 23.65 24.30 23.40 24.05 0.75 3.22% 24.00 43 24.05 1 18.36
2016-03-01 2612 1539431 825 39610948 24.40 26.45 24.40 26.45 2.40 9.98% 26.40 20 26.45 269 20.35
2016-03-02 2612 1538390 694 40919731 26.65 26.85 26.30 26.80 0.35 1.32% 26.70 1 26.80 34 20.62
2016-03-03 2612 1322913 667 35405311 26.80 27.50 26.10 26.25 0.55 -2.05% 26.25 11 26.30 1 20.19
2016-03-04 2612 533386 357 14115556 26.50 26.75 26.30 26.35 0.10 0.38% 26.35 29 26.45 2 20.27
2016-03-07 2612 1717643 747 46991689 26.75 27.90 26.55 27.45 1.10 4.17% 27.30 30 27.50 14 21.12
2016-03-08 2612 1682215 901 47691607 27.90 28.95 27.70 28.90 1.45 5.28% 28.75 5 28.90 9 22.23
2016-03-09 2612 1126908 510 32091384 28.70 29.05 28.05 28.60 0.30 -1.04% 28.50 2 28.60 20 22.00
2016-03-10 2612 1826475 811 49991526 29.00 29.05 26.40 26.60 2.00 -6.99% 26.55 103 26.60 1 20.46
2016-03-11 2612 768327 375 20819020 26.75 27.30 26.75 27.25 0.65 2.44% 27.25 2 27.30 7 20.96
2016-03-14 2612 811481 452 21518588 27.40 27.45 26.00 26.40 0.85 -3.12% 26.35 1 26.40 5 20.31
2016-03-15 2612 491170 272 12835404 26.10 26.80 25.90 25.90 0.50 -1.89% 25.90 57 25.95 2 19.92
2016-03-16 2612 291010 158 7638014 25.60 26.40 25.60 26.30 0.40 1.54% 26.25 11 26.30 12 20.23
2016-03-17 2612 303534 168 7926834 26.35 26.45 25.80 25.90 0.40 -1.52% 25.85 6 25.95 4 19.92
2016-03-18 2612 606807 340 15500069 26.10 26.15 25.30 25.80 0.10 -0.39% 25.80 5 25.85 3 19.85
2016-03-21 2612 338332 199 8727032 25.80 26.05 25.50 25.85 0.05 0.19% 25.85 5 25.90 1 19.88
2016-03-22 2612 241676 158 6284719 26.30 26.30 25.60 25.80 0.05 -0.19% 25.70 10 25.80 3 19.85
2016-03-23 2612 280589 158 7161468 25.90 26.00 25.15 25.40 0.40 -1.55% 25.35 2 25.40 13 19.54
2016-03-24 2612 386052 211 9638972 25.50 25.50 24.80 24.80 0.60 -2.36% 24.80 34 24.85 5 19.08
2016-03-25 2612 404720 215 9927888 24.80 24.80 24.30 24.35 0.45 -1.81% 24.30 32 24.40 11 18.73
2016-03-28 2612 354141 203 8515260 24.40 24.50 23.90 23.95 0.40 -1.64% 23.95 8 24.00 19 18.42
2016-03-29 2612 359479 252 8582097 24.00 24.60 23.60 24.35 0.40 1.67% 24.30 16 24.40 12 18.73
2016-03-30 2612 156195 101 3771005 24.50 24.50 23.70 24.25 0.10 -0.41% 24.20 11 24.25 6 18.65
2016-03-31 2612 193002 96 4660550 24.20 24.40 24.00 24.20 0.05 -0.21% 24.15 2 24.20 24 18.62
2016-04-01 2612 102004 59 2463904 24.35 24.35 24.05 24.15 0.05 -0.21% 24.15 1 24.20 6 18.58
2016-04-06 2612 434405 254 10785359 24.60 25.15 24.45 24.85 0.70 2.9% 24.80 5 24.90 1 19.12
2016-04-07 2612 220003 133 5446925 24.80 25.20 24.55 24.55 0.30 -1.21% 24.50 14 24.55 2 18.88
2016-04-08 2612 100945 83 2488390 24.80 24.80 24.50 24.70 0.15 0.61% 24.70 1 24.75 1 19.00
2016-04-11 2612 533841 1507 12766381 24.50 24.70 23.60 23.60 1.10 -4.45% 23.60 13 23.65 1 18.15
2016-04-12 2612 242683 2078 5731840 23.75 23.95 23.35 23.40 0.20 -0.85% 23.35 7 23.40 1 18.00
2016-04-13 2612 688765 1172 16710809 23.50 24.85 23.50 24.85 1.45 6.2% 24.80 18 24.85 1 19.12
2016-04-14 2612 1387609 1177 36176814 25.50 26.50 25.40 26.20 1.35 5.43% 26.05 1 26.20 13 20.15
2016-04-15 2612 602719 691 15742915 26.30 26.30 25.80 26.00 0.20 -0.76% 26.00 15 26.10 7 20.00
2016-04-18 2612 682084 796 17724761 26.45 26.85 25.40 25.45 0.55 -2.12% 25.40 25 25.45 4 19.58
2016-04-19 2612 497543 547 12511812 25.50 25.60 24.85 25.20 0.25 -0.98% 25.20 5 25.25 1 19.38
2016-04-20 2612 421619 413 10518106 25.55 25.60 24.60 24.80 0.40 -1.59% 24.70 2 24.80 1 19.08
2016-04-21 2612 193257 288 4780252 25.10 25.10 24.50 24.85 0.05 0.2% 24.85 6 24.90 1 19.12
2016-04-22 2612 190205 246 4631088 24.75 24.75 24.10 24.20 0.65 -2.62% 24.20 5 24.30 8 18.62
2016-04-25 2612 255086 425 6225328 24.05 24.90 24.05 24.60 0.40 1.65% 24.60 12 24.75 6 18.92
2016-04-26 2612 314532 374 7880750 24.90 25.30 24.85 24.90 0.30 1.22% 24.90 9 25.00 2 19.15
2016-04-27 2612 114871 340 2844887 25.05 25.05 24.65 24.65 0.25 -1% 24.65 19 24.75 2 18.96
2016-04-28 2612 167033 174 4051839 24.65 24.70 23.95 24.20 0.45 -1.83% 24.20 8 24.35 5 18.62
2016-04-29 2612 108385 92 2612843 24.00 24.30 24.00 24.05 0.15 -0.62% 24.05 10 24.10 3 18.50
2016-05-03 2612 211397 116 5044547 24.00 24.00 23.60 23.75 0.30 -1.25% 23.70 1 23.80 15 18.27
2016-05-04 2612 214054 122 5005253 23.40 23.60 23.05 23.10 0.65 -2.74% 23.10 5 23.15 6 17.77
2016-05-05 2612 248131 149 5663832 23.10 23.10 22.55 22.70 0.40 -1.73% 22.70 2 22.75 2 17.46
2016-05-06 2612 136104 81 3056955 22.70 22.70 22.35 22.40 0.30 -1.32% 22.40 21 22.55 2 17.23
2016-05-09 2612 245465 78 5406025 22.50 22.50 21.90 22.10 0.30 -1.34% 22.05 2 22.10 1 17.00
2016-05-10 2612 214016 71 4734102 22.05 22.30 21.85 22.20 0.10 0.45% 22.20 3 22.25 1 17.08
2016-05-11 2612 50004 39 1104038 22.10 22.40 22.00 22.10 0.10 -0.45% 22.00 6 22.10 7 17.00
2016-05-12 2612 180227 104 3912558 22.10 22.20 21.30 21.70 0.40 -1.81% 21.65 2 21.70 1 20.67
2016-05-13 2612 262699 132 5520263 21.70 21.70 20.75 21.20 0.50 -2.3% 21.20 1 21.25 1 20.19
2016-05-16 2612 184255 90 3926239 21.20 21.60 21.20 21.30 0.10 0.47% 21.30 2 21.40 3 20.29
2016-05-17 2612 305193 151 6522514 21.20 22.45 20.80 22.05 0.75 3.52% 22.05 2 22.10 4 21.00
2016-05-18 2612 88030 59 1908897 22.00 22.00 21.50 21.65 0.40 -1.81% 21.65 2 21.70 23 20.62
2016-05-19 2612 115010 79 2490610 21.65 21.85 21.40 21.45 0.20 -0.92% 21.45 20 21.55 2 20.43
2016-05-20 2612 138001 69 3006271 21.50 22.05 21.40 21.80 0.35 1.63% 21.70 7 21.85 2 20.76
2016-05-23 2612 187843 113 4116827 22.15 22.15 21.65 21.90 0.10 0.46% 21.80 15 21.90 22 20.86
2016-05-24 2612 135780 78 2936689 21.95 21.95 21.40 21.50 0.40 -1.83% 21.50 11 21.55 1 20.48
2016-05-25 2612 313222 131 6754219 21.70 21.95 21.30 21.60 0.10 0.47% 21.50 11 21.60 13 20.57
2016-05-26 2612 117010 64 2527013 21.90 21.90 21.50 21.60 0.00 0% 21.45 8 21.60 1 20.57
2016-05-27 2612 107004 63 2318584 21.60 21.75 21.55 21.75 0.15 0.69% 21.65 4 21.75 13 20.71
2016-05-30 2612 136100 82 2989229 21.75 22.10 21.75 21.90 0.15 0.69% 21.90 3 21.95 2 20.86
2016-05-31 2612 108099 69 2379047 21.80 22.15 21.70 22.05 0.15 0.68% 22.00 6 22.05 15 21.00
2016-06-01 2612 509500 243 11624199 22.10 23.70 22.10 23.10 1.05 4.76% 23.05 16 23.10 22 22.00
2016-06-02 2612 146006 82 3329682 23.00 23.10 22.60 22.70 0.40 -1.73% 22.65 4 22.70 7 21.62
2016-06-03 2612 112107 56 2532864 22.70 22.70 22.50 22.70 0.00 0% 22.70 1 22.75 20 21.62
2016-06-04 2612 33070 27 747983 22.90 22.90 22.55 22.60 0.10 -0.44% 22.60 7 22.70 4 21.52
2016-06-06 2612 123007 57 2762554 22.70 22.70 22.40 22.40 0.20 -0.88% 22.40 9 22.50 3 21.33
2016-06-07 2612 114002 48 2560295 22.70 22.70 22.35 22.40 0.00 0% 22.40 3 22.55 1 21.33
2016-06-08 2612 66137 43 1489293 22.60 22.60 22.45 22.55 0.15 0.67% 22.55 4 22.60 12 21.48
2016-06-13 2612 81039 60 1804192 22.45 22.45 22.05 22.05 0.50 -2.22% 22.05 6 22.15 4 21.00
2016-06-14 2612 113002 63 2485544 22.10 22.20 21.80 22.15 0.10 0.45% 22.05 2 22.15 6 21.10
2016-06-15 2612 45190 35 997324 21.95 22.15 21.95 22.10 0.05 -0.23% 22.10 7 22.15 10 21.05
2016-06-16 2612 45203 35 999570 22.10 22.20 21.95 21.95 0.15 -0.68% 21.90 2 21.95 16 20.90
2016-06-17 2612 67351 40 1478800 22.00 22.25 21.90 21.90 0.05 -0.23% 21.90 6 22.00 1 20.86
2016-06-20 2612 83007 52 1827004 21.90 22.15 21.85 22.00 0.10 0.46% 21.95 11 22.10 13 20.95
2016-06-21 2612 79200 40 1738008 21.90 22.05 21.85 21.95 0.05 -0.23% 21.95 8 22.10 13 20.90
2016-06-22 2612 50902 44 1125852 22.00 22.20 22.00 22.10 0.15 0.68% 22.10 3 22.20 7 21.05
2016-06-23 2612 88185 50 1956196 22.25 22.35 22.05 22.15 0.05 0.23% 22.05 13 22.15 2 21.10
2016-06-24 2612 108064 77 2343693 22.05 22.05 21.05 21.60 0.55 -2.48% 21.55 8 21.60 6 20.57
2016-06-27 2612 66014 59 1411044 21.50 21.50 21.30 21.45 0.15 -0.69% 21.45 1 21.50 4 20.43
2016-06-28 2612 86106 58 1837836 21.25 21.50 21.25 21.40 0.05 -0.23% 21.30 17 21.45 24 20.38
2016-06-29 2612 184809 108 4000001 21.60 21.80 21.40 21.65 0.25 1.17% 21.65 1 21.75 4 20.62
2016-06-30 2612 105020 77 2286079 21.45 22.00 21.45 21.85 0.20 0.92% 21.85 10 21.90 3 20.81
2016-07-01 2612 110652 67 2420248 22.10 22.10 21.80 21.90 0.05 0.23% 21.85 8 21.90 1 20.86
2016-07-04 2612 536869 281 12217087 22.00 23.45 22.00 23.00 1.10 5.02% 23.00 5 23.10 2 21.90
2016-07-06 2612 215027 97 4845658 22.75 22.75 22.40 22.45 0.35 -2.39% 22.45 9 22.50 1 21.38
2016-07-07 2612 117253 52 2643388 22.45 22.85 22.45 22.45 0.00 0% 22.45 9 22.50 15 21.38
2016-07-11 2612 152239 77 3449019 22.80 22.90 22.45 22.65 0.20 0.89% 22.65 1 22.70 50 21.57
2016-07-12 2612 101215 56 2281236 22.65 22.80 22.40 22.55 0.10 -0.44% 22.45 2 22.55 16 21.48
2016-07-13 2612 85046 56 1909030 22.60 22.60 22.35 22.50 0.05 -0.22% 22.50 1 22.55 5 21.43
2016-07-14 2612 233464 140 5334494 22.55 23.15 22.35 22.95 0.45 2% 22.95 11 23.00 6 21.86
2016-07-15 2612 253500 156 5867299 23.00 23.35 22.90 23.20 0.25 1.09% 23.15 14 23.20 2 22.10
2016-07-18 2612 256634 143 6030260 23.40 23.70 23.20 23.55 0.35 1.51% 23.55 8 23.60 3 22.43
2016-07-19 2612 173200 74 4047679 23.50 23.60 23.20 23.40 0.15 -0.64% 23.30 5 23.40 5 22.29
2016-07-20 2612 141104 84 3264217 23.20 23.40 23.00 23.05 0.35 -1.5% 23.00 4 23.10 9 21.95
2016-07-21 2612 318242 116 7320566 23.10 23.30 22.90 23.00 0.05 -0.22% 22.95 8 23.00 3 21.90
2016-07-22 2612 77575 60 1792225 23.10 23.30 23.00 23.10 0.10 0.43% 23.00 13 23.10 9 22.00
2016-07-25 2612 76250 52 1748900 23.10 23.10 22.85 22.85 0.25 -1.08% 22.85 4 22.95 8 21.76
2016-07-26 2612 144004 68 3275089 22.70 23.00 22.55 23.00 0.15 0.66% 22.95 9 23.00 1 21.90
2016-07-27 2612 52293 31 1197296 23.00 23.00 22.85 22.85 0.15 -0.65% 22.85 4 22.90 8 21.76
2016-07-28 2612 66006 43 1505784 22.85 22.90 22.70 22.75 0.10 -0.44% 22.75 4 22.85 9 21.67
2016-07-29 2612 52041 36 1180572 22.75 22.80 22.60 22.70 0.05 -0.22% 22.70 2 22.85 7 21.62
2016-08-01 2612 55004 31 1249238 22.70 22.80 22.60 22.70 0.00 0% 22.70 1 22.75 10 21.62
2016-08-02 2612 47008 36 1069834 22.75 22.95 22.70 22.95 0.25 1.1% 22.75 12 22.95 10 21.86
2016-08-03 2612 118005 51 2666010 22.75 22.75 22.50 22.70 0.25 -1.09% 22.65 16 22.70 4 21.62
2016-08-04 2612 87541 55 1984314 22.55 22.80 22.55 22.60 0.10 -0.44% 22.60 11 22.70 16 21.52
2016-08-05 2612 112013 45 2538638 22.65 22.75 22.60 22.60 0.00 0% 22.60 9 22.70 16 21.52
2016-08-08 2612 81632 49 1849716 22.60 22.80 22.60 22.75 0.15 0.66% 22.65 4 22.75 14 21.67
2016-08-09 2612 126316 71 2863840 22.90 22.90 22.60 22.60 0.15 -0.66% 22.55 10 22.65 2 21.52
2016-08-10 2612 160130 62 3613122 22.65 22.80 22.45 22.60 0.00 0% 22.50 4 22.60 18 21.52
2016-08-11 2612 110010 71 2460420 22.45 22.50 22.25 22.35 0.25 -1.11% 22.35 1 22.40 10 21.29
2016-08-12 2612 83580 57 1859160 22.35 22.35 22.20 22.35 0.00 0% 22.25 3 22.35 47 18.17
2016-08-15 2612 100284 77 2227905 22.30 22.45 22.05 22.10 0.25 -1.12% 22.10 1 22.15 1 17.97
2016-08-16 2612 126009 71 2800050 22.15 22.50 22.05 22.35 0.25 1.13% 22.30 10 22.35 2 18.17
2016-08-17 2612 171925 149 3881559 22.40 23.15 22.15 23.00 0.65 2.91% 22.95 1 23.00 11 18.70
2016-08-18 2612 289201 152 6679273 23.00 23.25 22.90 23.00 0.00 0% 23.00 9 23.05 9 18.70
2016-08-19 2612 171933 103 3916336 23.00 23.15 22.60 22.60 0.40 -1.74% 22.60 2 22.65 2 18.37
2016-08-22 2612 411590 260 9083980 22.60 22.80 21.70 21.90 0.70 -3.1% 21.90 3 22.00 4 17.80
2016-08-23 2612 136465 80 2975002 21.85 21.90 21.70 21.85 0.05 -0.23% 21.80 8 21.85 8 17.76
2016-08-24 2612 96015 62 2098230 22.00 22.00 21.80 21.80 0.05 -0.23% 21.80 5 21.85 1 17.72
2016-08-25 2612 131011 57 2859403 21.80 21.90 21.70 21.90 0.10 0.46% 21.80 28 21.90 1 17.80
2016-08-26 2612 82400 75 1799215 22.00 22.00 21.75 21.80 0.10 -0.46% 21.75 10 21.85 10 17.72
2016-08-29 2612 128078 127 2757417 21.80 21.80 21.40 21.50 0.30 -1.38% 21.50 5 21.55 1 17.48
2016-08-30 2612 101184 123 2189862 21.55 22.00 21.50 21.80 0.30 1.4% 21.75 5 21.80 7 17.72
2016-08-31 2612 113333 117 2453740 21.80 21.80 21.55 21.65 0.15 -0.69% 21.60 17 21.65 2 17.60
2016-09-01 2612 418596 247 9152904 21.60 22.15 21.45 22.00 0.35 1.62% 22.00 9 22.05 1 17.89
2016-09-02 2612 301405 208 6571381 22.10 22.15 21.55 21.80 0.20 -0.91% 21.60 14 21.80 14 17.72
2016-09-05 2612 265682 174 5725464 21.80 21.80 21.50 21.50 0.30 -1.38% 21.45 13 21.50 12 17.48
2016-09-06 2612 188095 105 4026515 21.70 21.70 21.30 21.40 0.10 -0.47% 21.35 18 21.40 8 17.40
2016-09-07 2612 185569 103 3996794 21.55 21.65 21.50 21.60 0.20 0.93% 21.50 14 21.60 31 17.56
2016-09-08 2612 238402 129 5205453 22.05 22.05 21.60 21.80 0.20 0.93% 21.75 10 21.80 1 17.72
2016-09-09 2612 131583 96 2846102 21.80 21.80 21.55 21.65 0.15 -0.69% 21.65 2 21.70 5 17.60
2016-09-10 2612 121043 83 2639874 21.65 22.00 21.60 21.85 0.20 0.92% 21.80 17 21.85 15 17.76
2016-09-12 2612 248372 138 5408077 21.85 21.90 21.65 21.75 0.10 -0.46% 21.75 5 21.80 12 17.68
2016-09-13 2612 175154 156 3799129 21.75 21.90 21.55 21.55 0.20 -0.92% 21.55 10 21.60 17 17.52
2016-09-14 2612 217449 155 4679491 21.50 21.70 21.35 21.70 0.15 0.7% 21.70 4 21.75 6 17.64
2016-09-19 2612 162039 88 3517678 21.70 21.85 21.60 21.70 0.00 0% 21.60 22 21.70 1 17.64
2016-09-20 2612 527079 272 11591967 21.70 22.25 21.70 21.85 0.15 0.69% 21.85 13 21.90 1 17.76
2016-09-21 2612 262850 152 5745641 21.90 22.00 21.70 21.80 0.05 -0.23% 21.80 8 21.85 2 17.72
2016-09-22 2612 179138 132 3922622 21.80 22.20 21.80 21.85 0.05 0.23% 21.85 10 21.95 11 17.76
2016-09-23 2612 2141685 903 49381907 22.20 23.70 22.20 23.35 1.50 6.86% 23.35 7 23.40 20 18.98
2016-09-26 2612 1698561 839 40668359 23.40 24.95 23.35 24.00 0.65 2.78% 24.00 1 24.10 20 19.51
2016-10-07 2612 553561 411 14774514 27.10 27.50 26.20 26.20 0.00 9.17% 26.20 5 26.35 1 21.30
2016-10-11 2612 493443 347 12560575 26.20 26.60 25.00 25.00 1.20 -4.58% 25.00 23 25.15 24 20.33
2016-10-12 2612 168273 164 4196897 25.00 25.00 24.85 25.00 0.00 0% 24.95 20 25.00 39 20.33
2016-10-13 2612 121718 120 3026305 25.00 25.10 24.75 24.75 0.25 -1% 24.75 8 24.80 1 20.12
2016-10-14 2612 361035 192 8809076 24.60 24.65 24.20 24.30 0.45 -1.82% 24.30 21 24.35 1 19.76
2016-10-17 2612 77260 85 1891978 24.30 24.70 24.30 24.60 0.30 1.23% 24.60 3 24.65 1 20.00
2016-10-18 2612 92890 81 2270915 24.60 24.80 24.35 24.50 0.10 -0.41% 24.40 2 24.50 2 19.92
2016-10-19 2612 101300 108 2465498 24.80 24.80 24.20 24.30 0.20 -0.82% 24.25 6 24.30 4 19.76
2016-10-20 2612 184670 149 4520253 24.35 24.70 24.35 24.50 0.20 0.82% 24.50 6 24.55 3 19.92
2016-10-21 2612 178142 133 4389176 24.65 24.85 24.50 24.70 0.20 0.82% 24.60 19 24.70 8 20.08
2016-10-24 2612 148020 131 3674328 24.80 24.95 24.75 24.75 0.05 0.2% 24.75 4 24.80 2 20.12
2016-10-25 2612 138570 79 3413508 24.85 24.85 24.55 24.55 0.20 -0.81% 24.55 6 24.65 2 19.96
2016-10-26 2612 107419 96 2636514 24.50 24.60 24.50 24.55 0.00 0% 24.55 5 24.60 4 19.96
2016-10-27 2612 114527 117 2803255 24.60 24.65 24.40 24.40 0.15 -0.61% 24.40 11 24.50 1 19.84
2016-10-28 2612 119233 108 2910548 24.45 24.45 24.40 24.40 0.00 0% 24.40 8 24.45 3 19.84
2016-10-31 2612 63427 65 1538378 24.40 24.40 24.10 24.20 0.20 -0.82% 24.20 21 24.40 2 19.67
2016-11-01 2612 100780 61 2440620 24.20 24.30 24.15 24.20 0.00 0% 24.15 8 24.20 6 19.67
2016-11-02 2612 204154 120 4844926 24.05 24.10 23.50 23.60 0.60 -2.48% 23.60 2 23.70 3 19.19
2016-11-03 2612 699411 262 15717547 23.40 23.40 22.15 22.40 1.20 -5.08% 22.25 4 22.40 2 18.21
2016-11-04 2612 177236 258 3940839 22.40 22.40 22.10 22.20 0.20 -0.89% 22.20 3 22.30 14 18.05
2016-11-07 2612 61749 157 1382301 22.20 22.70 22.20 22.25 0.05 0.23% 22.25 4 22.30 10 18.09
2016-11-08 2612 132820 89 2945417 22.30 22.35 22.05 22.25 0.00 0% 22.25 3 22.35 5 18.09
2016-11-09 2612 143387 115 3158410 22.25 22.50 21.70 21.80 0.45 -2.02% 21.80 6 21.90 5 17.72
2016-11-10 2612 839495 426 19805125 21.95 23.95 21.95 23.90 2.10 9.63% 23.75 1 23.90 10 19.43
2016-11-11 2612 1588384 771 40221481 23.70 25.90 23.55 25.65 1.75 7.32% 25.65 5 25.70 3 21.38
2016-11-14 2612 2785314 1158 77173669 26.50 28.20 26.30 28.20 2.55 9.94% 28.20 393 0.00 0 23.50
2016-11-15 2612 2259369 1259 63873032 28.50 28.80 27.80 28.20 0.00 0% 28.15 2 28.20 19 23.50
2016-11-16 2612 2686844 1456 76741044 28.40 29.25 27.70 28.30 0.10 0.35% 28.20 8 28.30 7 23.58
2016-11-17 2612 6154962 3105 185989776 28.90 31.10 28.85 31.10 2.80 9.89% 31.10 44 0.00 0 25.92
2016-11-18 2612 6677815 3650 219987537 31.60 33.95 31.60 33.00 1.90 6.11% 32.95 1 33.00 20 27.50
2016-11-21 2612 4155936 2262 138099237 32.60 34.30 32.10 33.90 0.90 2.73% 33.85 8 33.90 10 28.25
2016-11-22 2612 3597884 1770 118097720 33.50 33.50 32.40 33.00 0.90 -2.65% 32.95 3 33.00 11 27.50
2016-11-23 2612 2069728 1074 67702846 33.00 33.50 32.20 32.20 0.80 -2.42% 32.20 32 32.25 3 26.83
2016-11-24 2612 2542260 1434 82423984 32.50 33.25 31.55 32.00 0.20 -0.62% 32.00 12 32.05 8 26.67
2016-11-25 2612 2792451 1463 89787969 32.10 32.85 31.40 32.50 0.50 1.56% 32.35 14 32.50 35 27.08
2016-11-28 2612 4253289 2048 139846837 32.70 33.65 31.65 33.30 0.80 2.46% 33.30 27 33.35 3 27.75
2016-11-29 2612 4230824 2483 142633752 33.60 34.60 32.75 32.75 0.55 -1.65% 32.75 32 32.85 5 27.29
2016-11-30 2612 1901056 1039 62610758 33.05 33.35 32.40 32.55 0.20 -0.61% 32.55 16 32.60 17 27.13
2016-12-01 2612 4101483 2319 127218968 32.40 32.45 30.10 30.35 2.20 -6.76% 30.35 4 30.40 8 25.29
2016-12-02 2612 2589898 1459 79700238 30.00 31.35 29.80 31.25 0.90 2.97% 31.20 9 31.25 21 26.04
2016-12-05 2612 1417635 781 43062400 31.15 31.45 29.95 30.15 1.10 -3.52% 30.10 41 30.15 3 25.13
2016-12-06 2612 1487885 760 44720793 30.35 30.40 29.80 29.90 0.25 -0.83% 29.90 39 29.95 2 24.92
2016-12-07 2612 2476768 1381 72712151 29.80 30.15 28.80 29.90 0.00 0% 29.90 2 29.95 16 24.92
2016-12-08 2612 1442478 719 42721446 29.80 30.00 29.40 29.40 0.50 -1.67% 29.35 56 29.55 2 24.50
2016-12-09 2612 1842293 942 52883498 29.00 29.30 28.45 28.45 0.95 -3.23% 28.45 24 28.50 1 23.71
2016-12-12 2612 3336605 1588 91708688 28.40 28.80 26.95 27.15 1.30 -4.57% 27.15 15 27.20 1 22.63
2016-12-13 2612 1941625 990 53811663 27.30 28.15 27.20 27.85 0.70 2.58% 27.85 32 27.90 7 23.21
2016-12-14 2612 1553907 793 42182066 27.75 27.80 26.80 27.15 0.70 -2.51% 27.15 1 27.20 89 22.63
2016-12-15 2612 853735 470 23071445 26.80 27.30 26.65 27.05 0.10 -0.37% 27.05 10 27.15 108 22.54
2016-12-16 2612 1283930 625 34965199 27.05 27.60 26.90 27.00 0.05 -0.18% 27.00 9 27.05 1 22.50
2016-12-19 2612 657656 355 17779153 27.50 27.50 26.75 26.75 0.25 -0.93% 26.75 40 26.80 1 22.29
2016-12-20 2612 1251503 635 32787328 26.85 27.00 26.00 26.00 0.75 -2.8% 26.00 19 26.15 3 21.67
2016-12-21 2612 1171183 557 30266754 26.15 26.35 25.65 25.75 0.25 -0.96% 25.75 3 25.80 20 21.46
2016-12-22 2612 811790 435 21140153 26.15 26.15 25.90 26.10 0.35 1.36% 26.05 4 26.10 4 21.75
2016-12-23 2612 1575289 856 41982703 26.25 27.25 25.90 27.15 1.05 4.02% 27.10 10 27.15 23 22.63
2016-12-26 2612 853891 423 23116392 27.15 27.45 26.80 27.00 0.15 -0.55% 26.95 6 27.00 121 22.50
2016-12-27 2612 492907 228 13196117 27.00 27.00 26.65 26.65 0.35 -1.3% 26.65 21 26.75 3 22.21
2016-12-28 2612 679220 341 18050852 26.95 27.00 26.30 26.60 0.05 -0.19% 26.60 2 26.65 125 22.17
2016-12-29 2612 342160 187 9053031 26.40 26.60 26.35 26.40 0.20 -0.75% 26.40 1 26.45 4 22.00
2016-12-30 2612 424589 206 11201896 26.60 26.60 26.25 26.40 0.00 0% 26.35 1 26.40 120 22.00