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　　　20.70
0
0%		20.60
-0.1
-0.48%		20.80
0.2
0.97%		20.20
-0.6
-2.88%		20.50
0.3
1.49%		 　20.80
0.3
1.46%		20.40
-0.4
-1.92%		20.80
0.4
1.96%		20.50
-0.3
-1.44%		20.30
-0.2
-0.98%		 　21.20
0.9
4.43%		22.35
1.15
5.42%		22.25
-0.1
-0.45%		21.55
-0.7
-3.15%		21.55
0
0%		 　22.10
0.55
2.55%		22.45
0.35
1.58%		22.60
0.15
0.67%		23.50
0.9
3.98%		23.70
0.2
0.85%		23.80
0.1
0.42%		 21.62
2 月　23.80
0
0%		23.75
-0.05
-0.21%		 　　　　　　　　　　26.10
2.35
9.89%		26.90
0.8
3.07%		26.80
-0.1
-0.37%		26.60
-0.2
-0.75%		27.90
1.3
4.89%		 　29.25
1.35
4.84%		28.40
-0.85
-2.91%		28.50
0.1
0.35%		27.30
-1.2
-4.21%		27.35
0.05
0.18%		 27.53
3 月29.00
1.65
6.03%		28.45
-0.55
-1.9%		27.90
-0.55
-1.93%		27.90
0
0%		 　28.15
0.25
0.9%		30.95
2.8
9.95%		29.95
-1
-3.23%		31.50
1.55
5.18%		32.00
0.5
1.59%		 　32.50
0.5
1.56%		30.65
-1.85
-5.69%		31.35
0.7
2.28%		31.20
-0.15
-0.48%		31.20
0
0%		 　32.40
1.2
3.85%		31.40
-1
-3.09%		31.00
-0.4
-1.27%		31.35
0.35
1.13%		31.45
0.1
0.32%		 　31.35
-0.1
-0.32%		29.25
-2.1
-6.7%		29.30
0.05
0.17%		29.40
0.1
0.34%		30.52
4 月29.40
0
0%		 　　　30.10
0.7
2.38%		29.65
-0.45
-1.5%		29.40
-0.25
-0.84%		 　30.15
0.75
2.55%		29.95
-0.2
-0.66%		30.20
0.25
0.83%		30.05
-0.15
-0.5%		32.35
2.3
7.65%		 　33.30
0.95
2.94%		34.00
0.7
2.1%		33.90
-0.1
-0.29%		34.90
1
2.95%		34.35
-0.55
-1.58%		 　33.20
-1.15
-3.35%		34.35
1.15
3.46%		34.20
-0.15
-0.44%		34.35
0.15
0.44%		33.80
-0.55
-1.6%		 32.29
5 月　　34.40
0.6
1.78%		33.20
-1.2
-3.49%		34.50
1.3
3.92%		33.95
-0.55
-1.59%		 　33.10
-0.85
-2.5%		31.50
-1.6
-4.83%		31.30
-0.2
-0.63%		29.25
-2.05
-6.55%		29.55
0.3
1.03%		 　31.00
1.45
4.91%		31.10
0.1
0.32%		31.20
0.1
0.32%		31.30
0.1
0.32%		30.95
-0.35
-1.12%		 　32.00
1.05
3.39%		31.80
-0.2
-0.63%		31.35
-0.45
-1.42%		32.00
0.65
2.07%		33.70
1.7
5.31%		 　35.70
2
5.93%		35.10
-0.6
-1.68%		32.39
6 月38.60
3.5
9.97%		38.10
-0.5
-1.3%		38.60
0.5
1.31%		40.90
2.3
5.96%		 40.15
-0.75
-1.83%		39.80
-0.35
-0.87%		38.65
-1.15
-2.89%		 　　　36.00
-2.65
-6.86%		36.90
0.9
2.5%		36.65
-0.25
-0.68%		36.15
-0.5
-1.36%		36.80
0.65
1.8%		 　36.55
-0.25
-0.68%		36.80
0.25
0.68%		36.90
0.1
0.27%		37.50
0.6
1.63%		35.45
-2.05
-5.47%		 　35.35
-0.1
-0.28%		35.55
0.2
0.57%		35.75
0.2
0.56%		35.30
-0.45
-1.26%		 37.14
7 月35.20
-0.1
-0.28%		 　35.60
0.4
1.14%		 36.15
0.55
1.54%		36.45
0.3
0.83%		 　　36.10
-0.35
-0.96%		35.50
-0.6
-1.66%		35.95
0.45
1.27%		36.00
0.05
0.14%		35.90
-0.1
-0.28%		 　36.25
0.35
0.97%		36.40
0.15
0.41%		35.25
-1.15
-3.16%		35.25
0
0%		34.40
-0.85
-2.41%		 　31.90
-2.5
-7.27%		31.85
-0.05
-0.16%		32.10
0.25
0.78%		31.90
-0.2
-0.62%		31.30
-0.6
-1.88%		 34.59
8 月31.90
0.6
1.92%		33.75
1.85
5.8%		33.70
-0.05
-0.15%		33.70
0
0%		33.80
0.1
0.3%		 　33.75
-0.05
-0.15%		32.60
-1.15
-3.41%		31.30
-1.3
-3.99%		30.30
-1
-3.19%		30.55
0.25
0.83%		 　30.60
0.05
0.16%		31.35
0.75
2.45%		31.00
-0.35
-1.12%		31.00
0
0%		30.50
-0.5
-1.61%		 　30.35
-0.15
-0.49%		30.45
0.1
0.33%		30.65
0.2
0.66%		30.65
0
0%		30.35
-0.3
-0.98%		 　30.35
0
0%		32.00
1.65
5.44%		31.95
-0.05
-0.16%		31.54
9 月31.55
-0.4
-1.25%		30.50
-1.05
-3.33%		 　30.25
-0.25
-0.82%		29.95
-0.3
-0.99%		30.40
0.45
1.5%		30.10
-0.3
-0.99%		30.20
0.1
0.33%		29.90
-0.3
-0.99%		 29.35
-0.55
-1.84%		28.75
-0.6
-2.04%		28.25
-0.5
-1.74%		 　　　28.45
0.2
0.71%		29.05
0.6
2.11%		29.20
0.15
0.52%		29.30
0.1
0.34%		29.00
-0.3
-1.02%		 　28.35
-0.65
-2.24%		 　28.15
-0.2
-0.71%		27.70
-0.45
-1.6%		 29.27
10 月　　28.85
1.15
4.15%		28.60
-0.25
-0.87%		28.70
0.1
0.35%		28.65
-0.05
-0.17%		28.55
-0.1
-0.35%		 　　28.20
-0.35
-1.23%		28.20
0
0%		28.70
0.5
1.77%		28.50
-0.2
-0.7%		 　28.00
-0.5
-1.75%		27.90
-0.1
-0.36%		27.70
-0.2
-0.72%		27.70
0
0%		27.70
0
0%		 　27.60
-0.1
-0.36%		28.05
0.45
1.63%		28.15
0.1
0.36%		27.90
-0.25
-0.89%		27.60
-0.3
-1.08%		 27.40
-0.2
-0.72%		28.05
11 月26.60
-0.8
-2.92%		25.55
-1.05
-3.95%		24.50
-1.05
-4.11%		23.70
-0.8
-3.27%		 　24.40
0.7
2.95%		23.85
-0.55
-2.25%		22.30
-1.55
-6.5%		22.90
0.6
2.69%		24.10
1.2
5.24%		 　23.95
-0.15
-0.62%		23.60
-0.35
-1.46%		23.90
0.3
1.27%		23.80
-0.1
-0.42%		23.75
-0.05
-0.21%		 　23.90
0.15
0.63%		24.00
0.1
0.42%		24.25
0.25
1.04%		24.30
0.05
0.21%		26.70
2.4
9.88%		 　26.25
-0.45
-1.69%		25.90
-0.35
-1.33%		25.80
-0.1
-0.39%		 24.53
12 月25.70
-0.1
-0.39%		26.60
0.9
3.5%		 　26.75
0.15
0.56%		26.65
-0.1
-0.37%		26.30
-0.35
-1.31%		26.25
-0.05
-0.19%		26.00
-0.25
-0.95%		 　25.05
-0.95
-3.65%		25.20
0.15
0.6%		25.50
0.3
1.19%		25.65
0.15
0.59%		25.45
-0.2
-0.78%		 　25.10
-0.35
-1.38%		25.20
0.1
0.4%		25.20
0
0%		25.00
-0.2
-0.79%		24.70
-0.3
-1.2%		 　25.00
0.3
1.21%		24.95
-0.05
-0.2%		24.70
-0.25
-1%		24.40
-0.3
-1.21%		24.55
0.15
0.61%		　25.45

說明:最高漲幅:9.97%最低跌幅:-7.27% 最高價:40.90最低價:20.20平均價:29.63,灰色底表示週末,漲138天(96.55)元,跌148天(-77.75)元,平盤17天
10%=5,8%=1,6%=10,5%=10,4%=9,3%=15,2%=25,1%=39,0%=41,-0%=1,-1%=2,-2%=6,-3%=7,-4%=17,-5%=26,-6%=34,-7%=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 8222 438000 227 9067850 21.20 21.20 20.45 20.70 0.10 0% 20.65 12 20.75 4 18.32
2016-01-05 8222 246420 123 5098144 20.70 21.00 20.40 20.60 0.10 -0.48% 20.60 9 20.65 21 18.23
2016-01-06 8222 424111 206 8857408 20.90 21.20 20.65 20.80 0.20 0.97% 20.75 3 20.80 3 18.41
2016-01-07 8222 667400 315 13568130 21.00 21.00 20.05 20.20 0.60 -2.88% 20.20 8 20.30 1 17.88
2016-01-08 8222 396000 194 8013350 20.20 20.55 19.90 20.50 0.30 1.49% 20.40 1 20.55 1 18.14
2016-01-11 8222 677208 399 14145576 20.50 21.10 20.50 20.80 0.30 1.46% 20.80 16 20.90 11 18.41
2016-01-12 8222 369196 221 7626768 21.00 21.10 20.40 20.40 0.40 -1.92% 20.40 15 20.50 18 18.05
2016-01-13 8222 203000 122 4189250 20.70 20.80 20.45 20.80 0.40 1.96% 20.70 1 20.80 8 18.41
2016-01-14 8222 381000 186 7804900 20.90 20.90 20.25 20.50 0.30 -1.44% 20.35 2 20.50 8 18.14
2016-01-15 8222 463150 210 9503002 20.60 20.80 20.30 20.30 0.20 -0.98% 20.30 56 20.40 3 17.96
2016-01-18 8222 894000 439 18534450 20.25 21.30 20.20 21.20 0.90 4.43% 21.10 3 21.20 10 18.76
2016-01-19 8222 2621315 1403 59333237 21.40 23.30 21.30 22.35 1.15 5.42% 22.30 33 22.40 1 19.78
2016-01-20 8222 1708411 926 38745734 22.40 23.15 22.05 22.25 0.10 -0.45% 22.20 2 22.25 6 19.69
2016-01-21 8222 680124 381 14828553 22.10 22.50 21.45 21.55 0.70 -3.15% 21.55 7 21.60 2 19.07
2016-01-22 8222 581100 328 12624155 22.00 22.30 21.25 21.55 0.00 0% 21.50 12 21.55 12 19.07
2016-01-25 8222 485504 296 10652888 21.65 22.10 21.65 22.10 0.55 2.55% 22.00 1 22.10 22 19.56
2016-01-26 8222 939001 564 21134222 22.10 22.85 21.90 22.45 0.35 1.58% 22.40 1 22.50 17 19.87
2016-01-27 8222 1198500 613 27385200 22.70 23.20 22.35 22.60 0.15 0.67% 22.45 7 22.60 1 20.00
2016-01-28 8222 2809620 1455 66212720 22.90 23.95 22.90 23.50 0.90 3.98% 23.50 48 23.60 1 20.80
2016-01-29 8222 2088946 1059 50115972 23.75 24.25 23.60 23.70 0.20 0.85% 23.70 36 23.80 25 20.97
2016-01-30 8222 1113014 584 26790331 24.20 24.50 23.75 23.80 0.10 0.42% 23.80 3 23.90 9 21.06
2016-02-02 8222 884000 432 21105800 23.70 24.15 23.50 23.80 0.00 0% 23.75 17 23.80 6 21.06
2016-02-03 8222 766000 345 18145150 23.80 23.90 23.30 23.75 0.05 -0.21% 23.75 17 23.80 6 21.02
2016-02-15 8222 4999070 2043 129740670 26.00 26.10 25.25 26.10 2.35 9.89% 26.10 45 0.00 0 23.10
2016-02-16 8222 5207490 2409 139516731 26.20 27.65 26.00 26.90 0.80 3.07% 26.80 11 26.90 6 23.81
2016-02-17 8222 2639229 1339 71186852 26.90 27.50 26.25 26.80 0.10 -0.37% 26.75 16 26.80 8 23.72
2016-02-18 8222 2597187 1270 69327755 27.10 27.30 26.10 26.60 0.20 -0.75% 26.60 13 26.65 3 23.54
2016-02-19 8222 8415904 3870 237614335 26.80 29.00 26.80 27.90 1.30 4.89% 27.85 3 27.90 51 24.69
2016-02-22 8222 7754311 4066 227167490 27.90 30.55 27.90 29.25 1.35 4.84% 29.25 14 29.30 1 25.88
2016-02-23 8222 3139368 1694 89948626 28.90 29.35 28.20 28.40 0.85 -2.91% 28.40 15 28.45 1 25.13
2016-02-24 8222 4028130 2015 116255442 28.80 29.50 28.30 28.50 0.10 0.35% 28.50 22 28.55 8 22.80
2016-02-25 8222 4037960 2152 113629652 29.10 29.20 27.30 27.30 1.20 -4.21% 27.30 19 27.35 3 21.84
2016-02-26 8222 2118403 1188 58402200 27.60 28.10 27.15 27.35 0.05 0.18% 27.35 21 27.45 4 21.88
2016-03-01 8222 3589290 1924 102397260 27.60 29.10 27.45 29.00 1.65 6.03% 28.95 3 29.00 95 23.20
2016-03-02 8222 1989100 1125 57329094 29.40 29.50 28.45 28.45 0.55 -1.9% 28.45 30 28.50 1 22.76
2016-03-03 8222 2095500 1104 58815524 28.90 28.90 27.45 27.90 0.55 -1.93% 27.90 2 27.95 14 22.32
2016-03-04 8222 1066310 626 29854549 27.75 28.45 27.60 27.90 0.00 0% 27.85 14 27.90 2 22.32
2016-03-07 8222 1274532 730 36091275 28.10 28.65 27.90 28.15 0.25 0.9% 28.15 6 28.20 1 22.52
2016-03-08 8222 11960523 4864 360804006 28.40 30.95 28.25 30.95 2.80 9.95% 30.75 28 30.95 21 24.76
2016-03-09 8222 4692761 2234 141217320 30.80 30.80 29.50 29.95 1.00 -3.23% 29.95 11 30.00 2 23.96
2016-03-10 8222 6620089 3697 210248713 30.70 32.70 30.50 31.50 1.55 5.18% 31.50 55 31.55 16 25.20
2016-03-11 8222 2813200 1591 88206770 31.50 32.10 30.65 32.00 0.50 1.59% 32.00 10 32.05 5 25.60
2016-03-14 8222 4808337 2596 159455989 32.00 34.40 32.00 32.50 0.50 1.56% 32.50 44 32.60 5 26.00
2016-03-15 8222 3107310 1593 97550503 32.50 32.80 30.50 30.65 1.85 -5.69% 30.65 3 30.70 1 24.52
2016-03-16 8222 1383000 818 43272550 30.65 31.65 30.65 31.35 0.70 2.28% 31.30 21 31.35 4 25.08
2016-03-17 8222 2229000 1302 70306400 31.40 32.50 30.95 31.20 0.15 -0.48% 31.20 2 31.25 18 24.96
2016-03-18 8222 909779 532 28408953 31.30 31.50 30.90 31.20 0.00 0% 31.15 11 31.20 36 24.96
2016-03-21 8222 1460245 897 46332661 31.40 32.40 31.15 32.40 1.20 3.85% 32.30 10 32.40 5 25.92
2016-03-22 8222 1262390 743 40087580 32.20 32.40 31.30 31.40 1.00 -3.09% 31.40 18 31.60 3 25.12
2016-03-23 8222 817250 486 25554450 31.40 31.80 31.00 31.00 0.40 -1.27% 31.00 46 31.05 1 24.80
2016-03-24 8222 2173075 1280 67132450 31.00 31.80 29.85 31.35 0.35 1.13% 31.35 8 31.40 14 25.08
2016-03-25 8222 791200 473 24818790 31.20 31.70 31.05 31.45 0.10 0.32% 31.30 4 31.50 17 25.16
2016-03-28 8222 5198590 2855 169260520 31.90 33.30 31.35 31.35 0.10 -0.32% 31.35 44 31.40 1 25.08
2016-03-29 8222 3392000 1953 102070700 31.50 31.75 29.20 29.25 2.10 -6.7% 29.25 44 29.30 1 23.40
2016-03-30 8222 1494223 863 44049007 29.35 30.00 28.90 29.30 0.05 0.17% 29.30 40 29.35 2 23.44
2016-03-31 8222 648226 538 19089092 29.50 29.80 29.20 29.40 0.10 0.34% 29.40 15 29.70 7 23.52
2016-04-01 8222 553050 395 16320557 29.40 29.75 29.20 29.40 0.00 0% 29.35 8 29.40 7 23.52
2016-04-06 8222 898613 603 26853229 29.60 30.30 29.20 30.10 0.70 2.38% 30.10 3 30.15 1 24.08
2016-04-07 8222 845569 443 25297350 30.35 30.35 29.65 29.65 0.45 -1.5% 29.65 36 29.70 5 23.72
2016-04-08 8222 510115 340 15031405 29.50 29.80 29.25 29.40 0.25 -0.84% 29.35 48 29.40 6 23.52
2016-04-11 8222 1523301 964 46609646 31.00 31.20 30.15 30.15 0.75 2.55% 30.15 24 30.40 1 24.12
2016-04-12 8222 1054018 612 32031540 30.20 31.00 29.75 29.95 0.20 -0.66% 29.95 3 30.00 2 23.96
2016-04-13 8222 587038 377 17809790 30.30 30.60 30.15 30.20 0.25 0.83% 30.20 9 30.25 18 24.16
2016-04-14 8222 619180 356 18662398 30.45 30.65 29.90 30.05 0.15 -0.5% 30.05 10 30.10 3 24.04
2016-04-15 8222 4480319 2641 143227260 30.05 32.80 30.05 32.35 2.30 7.65% 32.35 1 32.40 14 25.88
2016-04-18 8222 4285250 2781 144383950 32.80 34.45 32.40 33.30 0.95 2.94% 33.25 36 33.30 23 26.64
2016-04-19 8222 4098034 2519 138097549 33.60 35.25 31.90 34.00 0.70 2.1% 34.00 28 34.10 7 27.20
2016-04-20 8222 3165303 1939 108832685 34.80 35.30 33.70 33.90 0.10 -0.29% 33.85 17 33.90 9 27.12
2016-04-21 8222 2911020 1693 100559744 34.00 35.10 33.45 34.90 1.00 2.95% 34.90 10 34.95 13 27.92
2016-04-22 8222 4171100 2324 146425634 35.15 36.10 33.90 34.35 0.55 -1.58% 34.30 8 34.35 7 27.48
2016-04-25 8222 2139307 1338 71551138 34.35 34.50 32.80 33.20 1.15 -3.35% 33.20 5 33.25 3 26.56
2016-04-26 8222 2687125 1746 92379156 34.25 34.85 34.00 34.35 1.15 3.46% 34.30 27 34.35 4 27.48
2016-04-27 8222 1357655 887 46712730 34.65 34.85 34.00 34.20 0.15 -0.44% 34.20 13 34.25 2 27.36
2016-04-28 8222 7564501 4469 268593500 34.80 36.30 34.35 34.35 0.15 0.44% 34.35 11 34.40 1 27.48
2016-04-29 8222 2538364 1610 85946856 34.00 34.35 33.45 33.80 0.55 -1.6% 33.75 14 33.80 2 27.04
2016-05-03 8222 1848907 1269 63980071 34.50 35.15 34.15 34.40 0.60 1.78% 34.35 47 34.40 9 27.52
2016-05-04 8222 2445770 1519 82002722 34.40 34.75 32.90 33.20 1.20 -3.49% 33.20 8 33.30 5 26.56
2016-05-05 8222 3245072 1959 107697283 33.55 34.50 32.00 34.50 1.30 3.92% 34.40 7 34.50 34 27.60
2016-05-06 8222 2099001 1313 71896586 34.35 35.00 33.60 33.95 0.55 -1.59% 33.95 29 34.25 8 27.16
2016-05-09 8222 1536000 931 51572550 34.15 34.30 33.10 33.10 0.85 -2.5% 33.10 2 33.20 13 26.48
2016-05-10 8222 3053605 1914 95984211 31.05 32.05 30.65 31.50 1.60 -4.83% 31.50 55 31.65 8 21.28
2016-05-11 8222 1811097 1174 57802638 32.10 32.70 31.20 31.30 0.20 -0.63% 31.25 50 31.30 11 21.15
2016-05-12 8222 3087193 1784 94173017 31.00 32.00 29.25 29.25 2.05 -6.55% 29.25 20 29.30 1 19.76
2016-05-13 8222 2387145 1292 69679657 29.15 29.75 28.65 29.55 0.30 1.03% 29.55 15 29.60 7 19.97
2016-05-16 8222 2641206 1479 81119485 29.40 31.55 29.00 31.00 1.45 4.91% 30.95 10 31.00 19 20.95
2016-05-17 8222 1283301 787 40052646 31.00 31.80 30.65 31.10 0.10 0.32% 31.05 40 31.20 2 21.01
2016-05-18 8222 1599004 964 49986924 30.75 31.65 30.70 31.20 0.10 0.32% 31.20 12 31.30 13 21.08
2016-05-19 8222 1218725 785 38363396 31.40 31.80 31.20 31.30 0.10 0.32% 31.30 8 31.40 3 21.15
2016-05-20 8222 1000004 671 31125870 31.55 31.75 30.85 30.95 0.35 -1.12% 30.90 50 31.00 2 20.91
2016-05-23 8222 2139784 1198 67973888 31.00 32.05 30.95 32.00 1.05 3.39% 31.90 1 32.00 28 21.62
2016-05-24 8222 1272400 800 40858068 32.00 32.50 31.70 31.80 0.20 -0.62% 31.80 19 31.85 13 21.49
2016-05-25 8222 804787 518 25575819 32.00 32.25 31.35 31.35 0.45 -1.42% 31.35 4 31.55 1 21.18
2016-05-26 8222 1224201 706 39177682 31.45 32.35 31.45 32.00 0.65 2.07% 32.00 47 32.05 2 21.62
2016-05-27 8222 4278457 2419 144898823 32.75 34.50 32.75 33.70 1.70 5.31% 33.70 14 33.75 3 22.77
2016-05-30 8222 4276783 2726 150637052 33.90 36.15 33.75 35.70 2.00 5.93% 35.70 11 35.75 6 24.12
2016-05-31 8222 6507150 3872 237038000 36.30 37.75 34.70 35.10 0.60 -1.68% 35.10 8 35.15 6 23.72
2016-06-01 8222 7611068 4176 283019871 35.10 38.60 35.00 38.60 3.50 9.97% 38.60 890 0.00 0 26.08
2016-06-02 8222 8222197 4691 319052050 39.50 39.70 37.60 38.10 0.50 -1.3% 38.10 53 38.30 1 25.74
2016-06-03 8222 3692100 2314 141620852 38.60 39.15 37.50 38.60 0.50 1.31% 38.55 1 38.60 23 26.08
2016-06-04 8222 8615412 5591 350723856 38.90 41.95 38.80 40.90 2.30 5.96% 40.90 9 40.95 11 27.64
2016-06-06 8222 3558986 2296 143816885 41.00 41.15 39.85 40.15 0.75 -1.83% 40.15 20 40.20 2 27.13
2016-06-07 8222 3311050 2156 132597485 40.45 40.85 39.50 39.80 0.35 -0.87% 39.75 9 39.80 2 26.89
2016-06-08 8222 3235973 2136 126738699 40.50 40.55 38.50 38.65 1.15 -2.89% 38.65 5 38.70 1 26.11
2016-06-13 8222 4539669 2767 165764714 37.60 37.60 35.60 36.00 2.65 -6.86% 35.95 19 36.00 53 24.32
2016-06-14 8222 4369516 2840 162948220 36.80 37.95 36.80 36.90 0.90 2.5% 36.90 16 37.10 2 24.93
2016-06-15 8222 1974153 1189 72984161 37.20 37.35 36.65 36.65 0.25 -0.68% 36.65 11 36.70 2 24.76
2016-06-16 8222 1356004 939 49273344 36.80 36.85 36.10 36.15 0.50 -1.36% 36.15 28 36.20 4 24.43
2016-06-17 8222 3533600 2240 131100208 36.70 37.70 36.45 36.80 0.65 1.8% 36.80 32 36.90 4 24.86
2016-06-20 8222 1571450 1048 57479123 36.90 37.05 36.25 36.55 0.25 -0.68% 36.55 22 36.70 1 24.70
2016-06-21 8222 2026615 1320 75385882 36.85 37.65 36.65 36.80 0.25 0.68% 36.80 33 36.95 10 24.86
2016-06-22 8222 1179739 744 43724427 36.85 37.35 36.85 36.90 0.10 0.27% 36.90 12 36.95 6 24.93
2016-06-23 8222 3212380 1943 121079446 37.15 38.10 36.95 37.50 0.60 1.63% 37.50 22 37.55 5 25.34
2016-06-24 8222 3178314 2062 114305997 37.80 37.85 34.25 35.45 2.05 -5.47% 35.45 24 35.50 3 23.95
2016-06-27 8222 1430280 1022 50631404 35.55 35.85 35.00 35.35 0.10 -0.28% 35.35 4 35.40 3 23.89
2016-06-28 8222 1878001 1151 65901035 35.00 35.65 34.55 35.55 0.20 0.57% 35.55 8 35.60 7 24.02
2016-06-29 8222 1266005 903 45494740 36.00 36.20 35.60 35.75 0.20 0.56% 35.70 16 35.75 8 24.16
2016-06-30 8222 1202456 697 42583952 36.00 36.05 35.20 35.30 0.45 -1.26% 35.30 33 35.40 4 23.85
2016-07-01 8222 1113001 664 39587885 35.60 36.15 35.20 35.20 0.10 -0.28% 35.20 36 35.25 1 23.78
2016-07-04 8222 642200 464 22875088 35.50 35.90 35.30 35.60 0.40 1.14% 35.60 8 35.65 2 24.05
2016-07-06 8222 1170201 685 42173489 36.00 36.40 35.50 36.15 0.05 1.54% 36.15 3 36.20 6 24.43
2016-07-07 8222 1552256 1015 57136641 36.40 37.20 36.40 36.45 0.30 0.83% 36.40 32 36.45 57 24.63
2016-07-11 8222 1365244 780 49284220 36.90 36.90 35.70 36.10 0.35 -0.96% 36.05 1 36.10 42 24.39
2016-07-12 8222 1201299 700 42705129 36.10 36.30 35.25 35.50 0.60 -1.66% 35.50 16 35.55 1 23.99
2016-07-13 8222 1066852 666 38282816 35.60 36.20 35.55 35.95 0.45 1.27% 35.90 8 35.95 1 24.29
2016-07-14 8222 694203 511 25153027 36.15 36.50 35.95 36.00 0.05 0.14% 36.00 49 36.05 6 24.32
2016-07-15 8222 720303 491 25883374 36.25 36.30 35.70 35.90 0.10 -0.28% 35.85 18 35.90 2 24.26
2016-07-18 8222 1548879 942 56342766 35.90 36.85 35.65 36.25 0.35 0.97% 36.20 12 36.25 1 24.49
2016-07-19 8222 1003570 577 36517917 36.40 36.75 36.15 36.40 0.15 0.41% 36.35 19 36.40 7 24.59
2016-07-20 8222 750001 496 26767987 35.80 36.10 35.25 35.25 0.00 -3.16% 35.25 13 35.40 6 23.82
2016-07-21 8222 635000 365 22415350 35.35 35.55 35.20 35.25 0.00 0% 35.25 29 35.35 2 23.82
2016-07-22 8222 1141750 735 39540311 35.25 35.25 34.40 34.40 0.85 -2.41% 34.40 18 34.45 10 23.24
2016-07-25 8222 2766762 1794 89800439 34.30 34.50 31.70 31.90 2.50 -7.27% 31.90 32 31.95 14 21.55
2016-07-26 8222 1537369 956 48659444 31.90 32.05 31.20 31.85 0.05 -0.16% 31.80 24 31.85 2 21.52
2016-07-27 8222 1544101 984 50067581 32.15 32.90 32.00 32.10 0.25 0.78% 32.10 72 32.15 2 21.69
2016-07-28 8222 634050 430 20273402 32.10 32.30 31.80 31.90 0.20 -0.62% 31.85 7 31.90 1 21.55
2016-07-29 8222 1191004 747 37447274 32.00 32.30 31.15 31.30 0.60 -1.88% 31.30 1 31.35 6 21.15
2016-08-01 8222 1092003 764 34245249 30.75 32.10 30.75 31.90 0.60 1.92% 31.85 4 31.90 1 21.55
2016-08-02 8222 2579576 1683 85543885 32.10 34.20 31.75 33.75 1.85 5.8% 33.75 13 33.80 11 22.80
2016-08-03 8222 1312122 816 44339748 33.30 34.15 33.30 33.70 0.05 -0.15% 33.65 5 33.70 8 22.77
2016-08-04 8222 573064 360 19294529 33.80 34.00 33.50 33.70 0.00 0% 33.65 1 33.70 6 22.77
2016-08-05 8222 712013 402 24246660 33.95 34.40 33.75 33.80 0.10 0.3% 33.80 21 33.85 3 22.84
2016-08-08 8222 385100 248 13051804 34.10 34.10 33.75 33.75 0.05 -0.15% 33.70 19 33.80 4 22.80
2016-08-09 8222 910100 646 30034807 33.75 33.75 32.45 32.60 1.15 -3.41% 32.60 1 32.75 1 22.64
2016-08-10 8222 1522050 927 47967528 32.05 32.20 31.15 31.30 1.30 -3.99% 31.30 27 31.35 1 21.74
2016-08-11 8222 1275069 720 38977268 31.00 31.10 30.00 30.30 1.00 -3.19% 30.30 54 30.40 10 21.04
2016-08-12 8222 541004 376 16579028 30.45 31.00 30.40 30.55 0.25 0.83% 30.55 22 30.65 11 21.22
2016-08-15 8222 342100 235 10418450 30.55 30.80 30.10 30.60 0.05 0.16% 30.60 1 30.65 7 21.25
2016-08-16 8222 588100 452 18425858 30.60 31.70 30.60 31.35 0.75 2.45% 31.30 36 31.40 3 21.77
2016-08-17 8222 320530 257 9974749 31.40 31.55 30.85 31.00 0.35 -1.12% 31.00 5 31.10 114 21.53
2016-08-18 8222 202004 168 6261782 31.00 31.40 30.80 31.00 0.00 0% 31.00 6 31.10 116 21.53
2016-08-19 8222 359512 295 11051279 31.40 31.40 30.50 30.50 0.50 -1.61% 30.50 51 30.60 2 21.18
2016-08-22 8222 281030 213 8567410 30.50 30.85 30.30 30.35 0.15 -0.49% 30.35 19 30.45 95 21.08
2016-08-23 8222 495574 297 15170544 30.50 31.00 30.40 30.45 0.10 0.33% 30.40 34 30.45 92 21.15
2016-08-24 8222 160028 138 4893496 30.65 30.65 30.50 30.65 0.20 0.66% 30.60 7 30.65 65 21.28
2016-08-25 8222 156024 131 4786770 30.85 30.85 30.60 30.65 0.00 0% 30.60 6 30.65 48 21.28
2016-08-26 8222 569185 432 17093996 30.50 30.60 29.50 30.35 0.30 -0.98% 30.35 3 30.40 44 21.08
2016-08-29 8222 550080 426 16577240 30.40 30.50 29.80 30.35 0.00 0% 30.35 3 30.40 2 21.08
2016-08-30 8222 2019149 1516 64356267 30.45 32.45 30.45 32.00 1.65 5.44% 32.00 10 32.05 39 22.22
2016-08-31 8222 821374 641 26479967 31.80 32.65 31.80 31.95 0.05 -0.16% 31.95 1 32.00 2 22.19
2016-09-01 8222 428100 311 13610517 32.60 32.60 31.50 31.55 0.40 -1.25% 31.55 2 31.65 1 21.91
2016-09-02 8222 625003 450 19281049 31.30 31.80 30.45 30.50 1.05 -3.33% 30.50 28 30.75 12 21.18
2016-09-05 8222 1030006 628 31058536 30.50 30.95 29.85 30.25 0.25 -0.82% 30.20 5 30.25 4 21.01
2016-09-06 8222 890054 576 26656750 30.10 30.10 29.85 29.95 0.30 -0.99% 29.90 43 30.00 342 20.80
2016-09-07 8222 733010 467 22125962 30.05 30.50 29.95 30.40 0.45 1.5% 30.35 14 30.45 40 21.11
2016-09-08 8222 513002 302 15484512 30.40 30.50 30.05 30.10 0.30 -0.99% 30.10 7 30.20 46 20.90
2016-09-09 8222 382100 290 11475427 30.10 30.25 29.90 30.20 0.10 0.33% 30.15 10 30.20 1 20.97
2016-09-10 8222 483321 253 14411677 29.90 29.95 29.60 29.90 0.30 -0.99% 29.85 6 29.90 1 20.76
2016-09-12 8222 508003 316 15027046 29.95 29.95 29.35 29.35 0.55 -1.84% 29.35 18 29.40 4 20.38
2016-09-13 8222 636000 393 18428746 29.55 29.65 28.70 28.75 0.60 -2.04% 28.75 3 28.85 24 19.97
2016-09-14 8222 632000 441 17984550 28.75 29.00 28.00 28.25 0.50 -1.74% 28.20 28 28.25 23 19.62
2016-09-19 8222 312200 247 8910599 28.30 28.70 28.30 28.45 0.20 0.71% 28.45 5 28.50 12 19.76
2016-09-20 8222 347450 253 10084600 28.45 29.20 28.45 29.05 0.60 2.11% 29.05 3 29.15 23 20.17
2016-09-21 8222 278601 174 8080288 29.05 29.25 28.70 29.20 0.15 0.52% 29.20 1 29.25 2 20.28
2016-09-22 8222 184004 125 5387816 29.35 29.40 29.15 29.30 0.10 0.34% 29.30 11 29.35 3 20.35
2016-09-23 8222 369002 220 10691408 29.50 29.50 28.75 29.00 0.30 -1.02% 28.95 2 29.10 12 20.14
2016-09-26 8222 321006 225 9150274 29.00 29.00 28.30 28.35 0.65 -2.24% 28.30 29 28.35 4 19.69
2016-09-29 8222 416150 253 11684425 28.40 28.50 27.90 28.15 0.20 -0.71% 28.10 10 28.15 2 19.55
2016-09-30 8222 556002 287 15365460 27.45 27.95 27.45 27.70 0.45 -1.6% 27.70 3 27.75 4 19.24
2016-10-03 8222 824503 536 23735110 27.80 29.20 27.80 28.85 1.15 4.15% 28.85 58 28.90 4 20.03
2016-10-04 8222 265000 178 7600650 29.00 29.05 28.55 28.60 0.25 -0.87% 28.60 83 28.70 16 19.86
2016-10-05 8222 146000 95 4194900 28.60 28.95 28.60 28.70 0.10 0.35% 28.70 58 28.75 3 19.93
2016-10-06 8222 158000 103 4528850 28.70 28.85 28.50 28.65 0.05 -0.17% 28.65 51 28.70 19 19.90
2016-10-07 8222 304100 160 8657820 28.60 28.65 28.10 28.55 0.10 -0.35% 28.55 45 28.60 22 19.83
2016-10-11 8222 423001 253 12086130 29.00 29.20 28.05 28.20 0.35 -1.23% 28.20 45 28.30 1 19.58
2016-10-12 8222 95003 87 2671890 28.20 28.40 27.85 28.20 0.00 0% 28.15 3 28.20 29 19.58
2016-10-13 8222 203018 152 5781530 28.45 28.75 28.20 28.70 0.50 1.77% 28.60 12 28.70 10 19.93
2016-10-14 8222 359216 235 10116398 28.65 28.80 27.80 28.50 0.20 -0.7% 28.00 1 28.50 3 19.79
2016-10-17 8222 252008 157 7081698 28.30 28.40 27.90 28.00 0.50 -1.75% 28.00 24 28.05 1 19.44
2016-10-18 8222 198100 125 5542080 28.20 28.20 27.90 27.90 0.10 -0.36% 27.90 2 27.95 12 19.38
2016-10-19 8222 166621 136 4647963 27.95 28.15 27.70 27.70 0.20 -0.72% 27.70 3 27.75 1 19.24
2016-10-20 8222 161008 114 4468821 27.70 27.95 27.70 27.70 0.00 0% 27.70 2 27.75 5 19.24
2016-10-21 8222 142300 96 3955767 27.75 27.95 27.70 27.70 0.00 0% 27.70 61 27.80 1 19.24
2016-10-24 8222 163001 110 4516427 27.80 27.90 27.60 27.60 0.10 -0.36% 27.60 10 27.65 3 19.17
2016-10-25 8222 326001 217 9146678 27.60 28.30 27.60 28.05 0.45 1.63% 28.05 4 28.15 5 19.48
2016-10-26 8222 125472 86 3523436 28.15 28.15 28.00 28.15 0.10 0.36% 28.05 3 28.15 11 19.55
2016-10-27 8222 84005 72 2350440 28.10 28.15 27.85 27.90 0.25 -0.89% 27.90 29 28.00 1 19.38
2016-10-28 8222 174185 147 4854185 28.15 28.15 27.60 27.60 0.30 -1.08% 27.60 27 27.70 5 19.17
2016-10-31 8222 207003 142 5653981 27.65 27.65 27.00 27.40 0.20 -0.72% 27.40 17 27.45 3 19.03
2016-11-01 8222 409581 267 10983218 27.25 27.25 26.50 26.60 0.80 -2.92% 26.55 5 26.60 8 18.47
2016-11-02 8222 680999 435 17577822 26.50 26.50 25.50 25.55 1.05 -3.95% 25.55 4 25.65 2 17.74
2016-11-03 8222 555795 385 13768196 25.10 25.60 24.30 24.50 1.05 -4.11% 24.50 40 24.55 21 17.01
2016-11-04 8222 1086077 731 25925480 24.60 24.60 23.30 23.70 0.80 -3.27% 23.70 33 23.75 7 16.46
2016-11-07 8222 301005 224 7306970 24.10 24.50 23.80 24.40 0.70 2.95% 24.35 3 24.40 4 16.94
2016-11-08 8222 430051 313 10348776 24.50 24.80 23.80 23.85 0.55 -2.25% 23.85 62 23.90 1 16.56
2016-11-09 8222 638232 425 14598569 23.85 24.10 22.00 22.30 1.55 -6.5% 22.30 6 22.55 5 15.49
2016-11-10 8222 1468001 645 33586073 22.95 23.60 22.00 22.90 0.60 2.69% 22.90 1 23.00 30 20.27
2016-11-11 8222 628051 432 14812739 23.10 24.10 22.80 24.10 1.20 5.24% 24.05 10 24.10 12 21.33
2016-11-14 8222 372022 255 8968822 23.95 24.45 23.80 23.95 0.15 -0.62% 23.95 4 24.00 3 21.19
2016-11-15 8222 158250 123 3762775 24.05 24.05 23.55 23.60 0.35 -1.46% 23.60 8 23.70 5 20.88
2016-11-16 8222 248021 153 5950983 23.80 24.10 23.80 23.90 0.30 1.27% 23.90 1 23.95 1 21.15
2016-11-17 8222 281047 189 6722575 23.90 24.30 23.75 23.80 0.10 -0.42% 23.80 6 23.85 1 21.06
2016-11-18 8222 145033 113 3464858 24.20 24.20 23.70 23.75 0.05 -0.21% 23.70 7 23.75 8 21.02
2016-11-21 8222 96184 163 2305408 24.15 24.15 23.85 23.90 0.15 0.63% 23.90 6 23.95 4 21.15
2016-11-22 8222 105000 73 2516900 23.90 24.05 23.85 24.00 0.10 0.42% 24.00 4 24.05 6 21.24
2016-11-23 8222 383000 289 9365750 24.00 24.80 23.95 24.25 0.25 1.04% 24.25 1 24.35 14 21.46
2016-11-24 8222 182000 105 4426050 24.25 24.50 24.10 24.30 0.05 0.21% 24.30 13 24.40 1 21.50
2016-11-25 8222 2626600 1492 69495918 24.55 26.70 24.55 26.70 2.40 9.88% 26.70 174 0.00 0 23.63
2016-11-28 8222 1102530 591 29025656 26.30 26.70 26.15 26.25 0.45 -1.69% 26.20 9 26.25 5 23.23
2016-11-29 8222 398005 282 10285675 26.20 26.25 25.60 25.90 0.35 -1.33% 25.90 12 25.95 4 22.92
2016-11-30 8222 236009 196 6105476 25.90 26.05 25.65 25.80 0.10 -0.39% 25.70 15 25.80 4 22.83
2016-12-01 8222 223052 191 5745000 26.10 26.10 25.55 25.70 0.10 -0.39% 25.70 7 25.75 14 22.74
2016-12-02 8222 1004302 680 26547929 25.85 26.65 25.80 26.60 0.90 3.5% 26.55 1 26.60 23 23.54
2016-12-05 8222 347004 224 9271916 26.95 26.95 26.40 26.75 0.15 0.56% 26.75 1 26.80 4 23.67
2016-12-06 8222 466000 314 12507000 26.95 27.00 26.50 26.65 0.10 -0.37% 26.60 4 26.65 1 23.58
2016-12-07 8222 239368 185 6348325 26.95 26.95 26.25 26.30 0.35 -1.31% 26.25 21 26.30 2 23.27
2016-12-08 8222 307000 194 8101650 26.40 26.95 26.20 26.25 0.05 -0.19% 26.25 3 26.30 38 23.23
2016-12-09 8222 352003 205 9135534 26.50 26.50 25.80 26.00 0.25 -0.95% 25.95 7 26.05 6 23.01
2016-12-12 8222 664150 453 16743925 26.00 26.00 24.80 25.05 0.95 -3.65% 25.05 53 25.10 1 22.17
2016-12-13 8222 174000 126 4387300 25.20 25.65 25.00 25.20 0.15 0.6% 25.15 12 25.20 1 22.30
2016-12-14 8222 175007 127 4443932 25.40 25.50 25.20 25.50 0.30 1.19% 25.45 2 25.50 5 22.57
2016-12-15 8222 141282 99 3616331 25.65 25.70 25.50 25.65 0.15 0.59% 25.60 11 25.65 3 22.70
2016-12-16 8222 181000 126 4606150 25.85 25.85 25.20 25.45 0.20 -0.78% 25.40 1 25.45 3 22.52
2016-12-19 8222 93000 62 2335950 25.20 25.20 25.00 25.10 0.35 -1.38% 25.10 2 25.25 1 22.21
2016-12-20 8222 76005 65 1921585 25.20 25.40 25.15 25.20 0.10 0.4% 25.15 4 25.30 1 22.30
2016-12-21 8222 146000 84 3677850 25.30 25.40 25.00 25.20 0.00 0% 25.05 22 25.20 14 22.30
2016-12-22 8222 69000 48 1728600 25.05 25.15 25.00 25.00 0.20 -0.79% 24.90 5 25.05 6 22.12
2016-12-23 8222 189010 124 4711410 25.00 25.20 24.70 24.70 0.30 -1.2% 24.70 35 24.90 7 21.86
2016-12-26 8222 31004 30 774000 24.70 25.05 24.70 25.00 0.30 1.21% 25.00 3 25.05 5 22.12
2016-12-27 8222 71005 51 1764930 25.00 25.00 24.70 24.95 0.05 -0.2% 24.85 1 24.95 10 22.08
2016-12-28 8222 134006 83 3321006 25.00 25.00 24.70 24.70 0.25 -1% 24.70 4 24.75 2 21.86
2016-12-29 8222 107096 91 2631905 24.70 24.90 24.40 24.40 0.30 -1.21% 24.45 5 24.50 1 21.59
2016-12-30 8222 88432 70 2173498 24.90 24.90 24.50 24.55 0.15 0.61% 24.55 2 24.65 12 21.73