豐興(2015)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　69.70
0
0%		68.60
-1.1
-1.58%		69.00
0.4
0.58%		68.50
-0.5
-0.72%		 　68.20
-0.3
-0.44%		67.50
-0.7
-1.03%		66.90
-0.6
-0.89%		67.00
0.1
0.15%		67.30
0.3
0.45%		 　67.00
-0.3
-0.45%		66.30
-0.7
-1.04%		66.80
0.5
0.75%		66.40
-0.4
-0.6%		66.40
0
0%		 　67.40
1
1.51%		67.90
0.5
0.74%		67.00
-0.9
-1.33%		68.20
1.2
1.79%		68.50
0.3
0.44%		 　68.40
-0.1
-0.15%		68.00
-0.4
-0.58%		67.90
-0.1
-0.15%		67.69
2 月68.50
0.6
0.88%		68.30
-0.2
-0.29%		 　67.70
-0.6
-0.88%		 　　　　　　　　69.10
1.4
2.07%		69.40
0.3
0.43%		 　70.00
0.6
0.86%		69.20
-0.8
-1.14%		69.20
0
0%		69.00
-0.2
-0.29%		68.80
-0.2
-0.29%		 　69.00
0.2
0.29%		68.80
-0.2
-0.29%		 68.20
-0.6
-0.87%		 68.86
3 月69.00
0.8
1.17%		 　69.40
0.4
0.58%		69.70
0.3
0.43%		70.00
0.3
0.43%		70.50
0.5
0.71%		71.60
1.1
1.56%		 　71.60
0
0%		72.00
0.4
0.56%		71.90
-0.1
-0.14%		72.10
0.2
0.28%		72.00
-0.1
-0.14%		 　71.30
-0.7
-0.97%		70.40
-0.9
-1.26%		70.50
0.1
0.14%		70.30
-0.2
-0.28%		70.50
0.2
0.28%		 　70.80
0.3
0.43%		70.80
0
0%		70.70
-0.1
-0.14%		70.90
0.2
0.28%		71.00
0.1
0.14%		 70.87
4 月71.70
0.7
0.99%		71.60
-0.1
-0.14%		73.30
1.7
2.37%		 　　　73.30
0
0%		73.00
-0.3
-0.41%		72.80
-0.2
-0.27%		69.50
-3.3
-4.53%		68.50
-1
-1.44%		 　68.80
0.3
0.44%		67.80
-1
-1.45%		67.80
0
0%		68.80
1
1.47%		67.90
-0.9
-1.31%		 　68.60
0.7
1.03%		68.60
0
0%		68.60
0
0%		69.00
0.4
0.58%		69.40
0.4
0.58%		 　70.20
0.8
1.15%		70.40
0.2
0.28%		 70.05
5 月　70.70
0.3
0.43%		70.80
0.1
0.14%		 　70.80
0
0%		70.70
-0.1
-0.14%		70.70
0
0%		70.00
-0.7
-0.99%		70.10
0.1
0.14%		 　70.20
0.1
0.14%		70.30
0.1
0.14%		70.60
0.3
0.43%		71.20
0.6
0.85%		71.20
0
0%		 　71.70
0.5
0.7%		71.20
-0.5
-0.7%		71.60
0.4
0.56%		71.00
-0.6
-0.84%		70.50
-0.5
-0.7%		 　70.60
0.1
0.14%		72.00
1.4
1.98%		71.60
-0.4
-0.56%		71.10
-0.5
-0.7%		73.30
2.2
3.09%		70.97
6 月 　71.50
-1.8
-2.46%		71.60
0.1
0.14%		72.00
0.4
0.56%		 72.50
0.5
0.69%		 　　72.10
-0.4
-0.55%		72.50
0.4
0.55%		72.50
0
0%		72.90
0.4
0.55%		 　72.50
-0.4
-0.55%		73.10
0.6
0.83%		74.10
1
1.37%		75.10
1
1.35%		76.80
1.7
2.26%		 　77.50
0.7
0.91%		79.20
1.7
2.19%		 76.80
-2.4
-3.03%		77.10
0.3
0.39%		 74.38
7 月77.10
0
0%		77.40
0.3
0.39%		76.90
-0.5
-0.65%		 77.70
0.8
1.04%		 　78.50
0.8
1.03%		78.80
0.3
0.38%		 79.00
0.2
0.25%		 　　　77.70
-1.3
-1.65%		79.50
1.8
2.32%		 　　　79.40
-0.1
-0.13%		 　　78.70
-0.7
-0.88%		 　　80.20
1.5
1.91%		79.40
-0.8
-1%		78.58
8 月 79.40
0
0%		 　　77.40
-2
-2.52%		79.20
1.8
2.33%		78.70
-0.5
-0.63%		79.50
0.8
1.02%		 　81.80
2.3
2.89%		81.00
-0.8
-0.98%		 　81.90
0.9
1.11%		 　81.00
-0.9
-1.1%		81.00
0
0%		 81.50
0.5
0.62%		81.80
0.3
0.37%		 　　　　82.00
0.2
0.24%		82.90
0.9
1.1%		 80.78
9 月　83.00
0.1
0.12%		 　81.70
-1.3
-1.57%		 　　80.40
-1.3
-1.59%		 　　　　　　　　　84.70
4.3
5.35%		 83.98
10 月　　　　　　　85.00
0.3
0.35%		85.20
0.2
0.24%		 82.40
-2.8
-3.29%		 　　　　85.50
3.1
3.76%		 　　　84.20
-1.3
-1.52%		 　　　　　83.50
-0.7
-0.83%		 84.3
11 月85.10
1.6
1.92%		 　　　　80.50
-4.6
-5.41%		 　　　78.90
-1.6
-1.99%		 76.60
-2.3
-2.92%		76.60
0
0%		 　78.20
1.6
2.09%		 　77.00
-1.2
-1.53%		77.10
0.1
0.13%		 　77.90
0.8
1.04%		77.00
-0.9
-1.16%		75.30
-1.7
-2.21%		75.20
-0.1
-0.13%		 77.6
12 月　75.00
-0.2
-0.27%		 74.40
-0.6
-0.8%		74.80
0.4
0.54%		74.10
-0.7
-0.94%		 　73.50
-0.6
-0.81%		73.90
0.4
0.54%		73.80
-0.1
-0.14%		74.70
0.9
1.22%		73.40
-1.3
-1.74%		 　73.00
-0.4
-0.54%		72.50
-0.5
-0.68%		72.60
0.1
0.14%		72.10
-0.5
-0.69%		71.20
-0.9
-1.25%		 　73.70
2.5
3.51%		71.30
-2.4
-3.26%		70.50
-0.8
-1.12%		70.20
-0.3
-0.43%		69.90
-0.3
-0.43%		 　70.60
0.7
1%		69.60
-1
-1.42%		72.69

說明:最高漲幅:5.35%最低跌幅:-5.41% 最高價:85.50最低價:66.30平均價:74.25,灰色底表示週末,漲136天(101.7)元,跌109天(-96)元,平盤24天
5%=2,4%=4,3%=3,2%=19,1%=54,0%=78,-0%=3,-1%=9,-2%=17,-3%=29,-4%=51,

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
2024-01-02 2015 289000 109 20082700 69.00 70.00 68.50 69.70 0.60 0% 69.70 5 69.80 1 16.63
2024-01-03 2015 263000 152 18076100 69.60 69.60 68.40 68.60 1.10 -1.58% 68.60 9 68.80 2 16.37
2024-01-04 2015 452000 194 31423900 68.10 70.00 68.10 69.00 0.40 0.58% 68.90 24 69.00 3 16.47
2024-01-05 2015 120000 105 8274200 69.50 69.50 68.50 68.50 0.50 -0.72% 68.50 17 68.80 1 16.35
2024-01-08 2015 88000 73 6028600 69.00 69.00 68.20 68.20 0.30 -0.44% 68.20 11 68.30 2 16.28
2024-01-09 2015 104000 82 7036400 68.20 68.20 67.30 67.50 0.70 -1.03% 67.50 12 67.70 2 16.11
2024-01-10 2015 106000 78 7099400 67.40 67.40 66.80 66.90 0.60 -0.89% 66.90 11 67.00 23 15.97
2024-01-11 2015 119000 100 7956900 66.90 67.10 66.50 67.00 0.10 0.15% 67.00 5 67.10 3 15.99
2024-01-12 2015 99000 82 6627800 67.00 67.30 66.60 67.30 0.30 0.45% 67.00 1 67.40 2 16.06
2024-01-15 2015 100000 86 6714500 66.70 67.40 66.70 67.00 0.30 -0.45% 67.00 12 67.10 8 15.99
2024-01-16 2015 269000 198 17855000 66.50 66.70 66.10 66.30 0.70 -1.04% 66.30 1 66.40 6 15.82
2024-01-17 2015 348000 307 23075800 66.00 67.40 66.00 66.80 0.50 0.75% 66.30 2 66.80 3 15.94
2024-01-18 2015 134000 116 8918000 66.80 67.10 66.30 66.40 0.40 -0.6% 66.30 25 66.40 1 15.85
2024-01-19 2015 231000 132 15278200 66.20 66.60 65.60 66.40 0.00 0% 66.20 2 66.50 4 15.85
2024-01-22 2015 109000 93 7305800 66.10 67.40 66.10 67.40 1.00 1.51% 67.10 2 67.40 8 16.09
2024-01-23 2015 156000 143 10549400 66.90 67.90 66.90 67.90 0.50 0.74% 67.50 3 67.90 1 16.21
2024-01-24 2015 116000 94 7800000 67.50 67.80 67.00 67.00 0.90 -1.33% 66.90 10 67.10 1 15.99
2024-01-25 2015 199000 148 13476400 67.50 68.20 66.90 68.20 1.20 1.79% 67.80 1 68.20 4 16.28
2024-01-26 2015 111000 86 7564900 68.50 68.50 67.70 68.50 0.30 0.44% 67.70 5 68.50 10 16.35
2024-01-29 2015 105000 73 7151800 67.70 68.40 67.50 68.40 0.10 -0.15% 68.30 1 68.40 4 16.32
2024-01-30 2015 77000 66 5252000 68.40 68.50 68.00 68.00 0.40 -0.58% 68.00 16 68.10 4 16.23
2024-01-31 2015 223000 160 15234000 69.50 69.50 67.80 67.90 0.10 -0.15% 67.90 1 68.10 1 16.21
2024-02-01 2015 241000 191 16395200 68.60 68.60 67.00 68.50 0.60 0.88% 68.00 1 68.50 137 16.35
2024-02-02 2015 72000 62 4919500 68.70 68.70 68.00 68.30 0.20 -0.29% 68.20 5 68.30 2 16.30
2024-02-05 2015 68000 60 4599400 68.20 68.20 67.10 67.70 0.60 -0.88% 67.60 4 67.80 1 16.16
2024-02-15 2015 275000 220 18740200 66.40 69.10 66.40 69.10 1.40 2.07% 68.40 2 69.10 3 16.49
2024-02-16 2015 224000 130 15449800 68.70 69.40 68.40 69.40 0.30 0.43% 69.30 3 69.50 26 16.56
2024-02-19 2015 224000 163 15616200 69.50 70.10 69.20 70.00 0.60 0.86% 69.80 2 70.00 56 16.71
2024-02-20 2015 137000 112 9505800 69.80 69.80 69.20 69.20 0.80 -1.14% 69.20 1 69.30 9 16.52
2024-02-21 2015 156000 124 10797200 69.30 69.50 68.90 69.20 0.00 0% 69.10 10 69.20 1 16.52
2024-02-22 2015 142000 122 9800500 69.20 69.40 68.70 69.00 0.20 -0.29% 69.00 10 69.10 1 16.47
2024-02-23 2015 85000 66 5854800 68.80 69.00 68.60 68.80 0.20 -0.29% 68.80 9 68.90 4 16.42
2024-02-26 2015 119000 82 8202100 68.50 69.50 68.50 69.00 0.20 0.29% 69.00 3 69.20 1 16.47
2024-02-27 2015 121000 87 8328600 68.80 69.20 68.60 68.80 0.20 -0.29% 68.80 6 69.00 3 16.42
2024-02-29 2015 574000 265 39413000 68.80 69.90 68.20 68.20 0.60 -0.87% 68.20 23 69.50 2 16.28
2024-03-01 2015 236000 177 16242000 68.40 69.20 68.40 69.00 0.80 1.17% 68.90 11 69.00 10 16.47
2024-03-04 2015 236000 166 16366400 68.70 69.60 68.70 69.40 0.40 0.58% 69.40 19 69.50 2 17.01
2024-03-05 2015 137000 115 9539000 69.40 69.90 69.10 69.70 0.30 0.43% 69.70 12 69.80 1 17.08
2024-03-06 2015 225000 176 15719700 69.30 70.00 69.30 70.00 0.30 0.43% 69.90 13 70.00 29 17.16
2024-03-07 2015 435000 317 30668500 69.20 71.40 69.20 70.50 0.50 0.71% 70.50 6 70.70 4 17.28
2024-03-08 2015 594000 446 42331500 70.30 72.10 70.20 71.60 1.10 1.56% 71.50 9 71.60 13 17.55
2024-03-11 2015 223000 168 15902700 71.50 71.60 70.80 71.60 0.00 0% 71.30 7 71.60 16 17.55
2024-03-12 2015 184000 130 13197900 71.20 72.10 71.20 72.00 0.40 0.56% 71.80 6 72.00 27 17.65
2024-03-13 2015 234000 161 16814000 71.50 72.20 71.50 71.90 0.10 -0.14% 71.90 1 72.00 7 17.62
2024-03-14 2015 346000 232 24892100 71.90 72.10 71.50 72.10 0.20 0.28% 72.00 10 72.10 56 17.67
2024-03-15 2015 378000 219 27225700 71.90 72.30 71.70 72.00 0.10 -0.14% 71.90 21 72.00 4 17.65
2024-03-18 2015 280000 204 20108500 72.00 72.20 71.30 71.30 0.70 -0.97% 71.30 2 71.70 3 17.48
2024-03-19 2015 572000 419 40593600 71.00 71.70 70.30 70.40 0.90 -1.26% 70.40 2 70.60 5 17.25
2024-03-20 2015 256000 205 17996600 70.20 70.90 69.70 70.50 0.10 0.14% 70.50 6 70.60 2 17.28
2024-03-21 2015 191000 154 13475200 70.80 71.00 70.30 70.30 0.20 -0.28% 70.30 11 70.70 1 17.23
2024-03-22 2015 208000 159 14612900 70.30 70.70 69.80 70.50 0.20 0.28% 70.30 15 70.60 1 17.28
2024-03-25 2015 143000 104 10102700 70.40 70.80 70.30 70.80 0.30 0.43% 70.70 1 70.80 7 17.35
2024-03-26 2015 215000 137 15211000 70.90 70.90 70.40 70.80 0.00 0% 70.80 1 70.90 27 17.35
2024-03-27 2015 160000 137 11329700 70.40 71.00 70.40 70.70 0.10 -0.14% 70.70 8 70.80 3 17.33
2024-03-28 2015 251000 131 17798600 70.80 71.00 70.70 70.90 0.20 0.28% 70.80 12 70.90 15 17.38
2024-03-29 2015 174000 95 12353700 70.90 71.10 70.80 71.00 0.10 0.14% 70.90 8 71.00 3 17.40
2024-04-01 2015 298000 191 21340700 70.90 72.00 70.90 71.70 0.70 0.99% 71.60 11 71.70 21 17.57
2024-04-02 2015 247000 118 17710800 71.70 71.80 71.60 71.60 0.10 -0.14% 71.50 14 71.60 6 17.55
2024-04-03 2015 1278000 752 93755800 72.80 75.10 72.00 73.30 1.70 2.37% 73.30 2 73.40 13 17.97
2024-04-08 2015 700000 332 51497800 73.60 74.40 73.30 73.30 0.00 0% 73.20 14 73.40 29 17.97
2024-04-09 2015 596000 271 43492300 73.30 73.30 72.60 73.00 0.30 -0.41% 73.00 3 73.10 5 17.89
2024-04-10 2015 779000 422 56810100 73.00 73.10 72.80 72.80 0.20 -0.27% 72.80 30 72.90 1 17.84
2024-04-11 2015 1094000 418 76367800 69.90 70.20 69.50 69.50 0.00 -4.53% 69.50 7 69.70 3 17.03
2024-04-12 2015 541000 397 37207900 70.00 70.00 68.40 68.50 1.00 -1.44% 68.50 33 68.60 4 16.79
2024-04-15 2015 324000 246 22384700 68.60 69.80 68.60 68.80 0.30 0.44% 68.80 2 69.00 5 16.86
2024-04-16 2015 636000 417 42951700 68.80 68.80 67.20 67.80 1.00 -1.45% 67.80 1 68.00 1 16.62
2024-04-17 2015 324000 300 21956300 67.60 68.10 67.50 67.80 0.00 0% 67.80 12 68.00 3 16.62
2024-04-18 2015 385000 315 26413500 67.60 69.40 67.30 68.80 1.00 1.47% 68.70 1 69.00 4 16.86
2024-04-19 2015 598251 674 40512550 68.50 68.50 67.30 67.90 0.90 -1.31% 67.90 20 68.00 2 16.64
2024-04-22 2015 412000 292 28351000 68.00 69.70 68.00 68.60 0.70 1.03% 68.50 2 68.60 2 16.81
2024-04-23 2015 127000 100 8705700 68.40 68.80 68.40 68.60 0.00 0% 68.50 6 68.60 4 16.81
2024-04-24 2015 135000 107 9273800 68.70 69.00 68.40 68.60 0.00 0% 68.60 8 68.70 1 16.81
2024-04-25 2015 148000 125 10216800 68.60 69.50 68.50 69.00 0.40 0.58% 69.00 49 69.20 1 16.91
2024-04-26 2015 297000 255 20534800 68.60 69.70 68.50 69.40 0.40 0.58% 69.00 6 69.50 6 17.01
2024-04-29 2015 460000 321 32007300 69.70 70.20 69.00 70.20 0.80 1.15% 70.20 113 70.40 1 17.12
2024-04-30 2015 331000 235 23303500 69.70 71.30 69.70 70.40 0.20 0.28% 70.20 1 70.40 3 17.17
2024-05-02 2015 246000 170 17409400 70.50 71.10 70.50 70.70 0.30 0.43% 70.60 22 70.70 2 17.24
2024-05-03 2015 190000 148 13460500 71.10 71.10 70.50 70.80 0.10 0.14% 70.60 10 70.80 6 17.27
2024-05-06 2015 342000 237 24129700 70.90 71.00 70.10 70.80 0.00 0% 70.60 1 70.80 11 17.27
2024-05-07 2015 352000 197 24792200 71.10 71.10 70.00 70.70 0.10 -0.14% 70.30 1 70.70 42 17.24
2024-05-08 2015 229000 141 16124500 70.70 70.70 70.20 70.70 0.00 0% 70.40 1 70.70 3 17.24
2024-05-09 2015 256454 205 18034435 70.60 70.90 70.00 70.00 0.70 -0.99% 70.00 6 70.10 2 17.07
2024-05-10 2015 177000 149 12397600 69.90 70.50 69.80 70.10 0.10 0.14% 70.00 8 70.20 1 17.10
2024-05-13 2015 118000 89 8312100 70.10 70.80 70.10 70.20 0.10 0.14% 70.20 1 70.30 1 17.12
2024-05-14 2015 135000 97 9500900 70.60 70.60 70.20 70.30 0.10 0.14% 70.30 6 70.50 35 17.15
2024-05-15 2015 200506 256 14109188 70.70 70.70 70.00 70.60 0.30 0.43% 70.30 2 70.60 12 17.22
2024-05-16 2015 472000 298 33508400 70.60 71.50 70.60 71.20 0.60 0.85% 71.20 2 71.40 3 17.37
2024-05-17 2015 148000 107 10519100 71.20 71.60 70.80 71.20 0.00 0% 71.00 1 71.20 12 17.37
2024-05-20 2015 365000 209 26149000 72.20 72.20 71.20 71.70 0.50 0.7% 71.50 12 71.70 2 17.49
2024-05-21 2015 147000 114 10454600 71.70 71.70 70.70 71.20 0.50 -0.7% 70.80 2 71.20 3 17.37
2024-05-22 2015 176000 131 12521800 70.90 71.60 70.60 71.60 0.40 0.56% 70.90 2 71.60 13 17.46
2024-05-23 2015 208000 135 14745100 70.10 71.40 70.10 71.00 0.60 -0.84% 70.80 2 71.10 1 17.32
2024-05-24 2015 101000 75 7117500 70.40 70.60 70.40 70.50 0.50 -0.7% 70.40 2 70.70 6 17.20
2024-05-27 2015 147000 120 10398900 70.20 71.00 70.20 70.60 0.10 0.14% 70.60 5 70.90 15 17.22
2024-05-28 2015 406000 301 29154800 70.80 72.30 70.80 72.00 1.40 1.98% 72.00 5 72.10 2 17.56
2024-05-29 2015 123000 105 8779500 72.00 72.00 71.10 71.60 0.40 -0.56% 71.30 9 71.60 2 17.46
2024-05-30 2015 116000 87 8260000 71.50 71.50 71.00 71.10 0.50 -0.7% 71.10 2 71.30 1 17.34
2024-05-31 2015 610362 282 44334568 71.10 73.30 70.60 73.30 2.20 3.09% 73.30 188 73.40 4 17.88
2024-06-03 2015 158000 120 11329800 73.00 73.00 71.50 71.50 1.80 -2.46% 71.50 8 71.60 1 17.44
2024-06-04 2015 202000 165 14481400 71.50 72.00 71.20 71.60 0.10 0.14% 71.50 4 71.60 2 17.46
2024-06-05 2015 134000 103 9613300 71.60 72.00 71.20 72.00 0.40 0.56% 71.60 1 72.00 15 17.56
2024-06-07 2015 137000 116 9898200 71.80 72.50 71.80 72.50 0.90 0.69% 72.00 2 72.50 10 17.68
2024-06-11 2015 172000 145 12446400 72.30 72.80 72.00 72.10 0.40 -0.55% 72.10 11 72.40 1 17.59
2024-06-12 2015 155000 130 11211200 72.10 72.70 71.90 72.50 0.40 0.55% 72.30 1 72.60 2 17.68
2024-06-13 2015 245000 224 17677500 72.30 72.60 71.80 72.50 0.00 0% 71.80 15 72.50 1 17.68
2024-06-14 2015 225000 132 16377800 72.50 73.00 72.40 72.90 0.40 0.55% 72.80 5 72.90 5 17.78
2024-06-17 2015 175000 116 12752800 73.00 73.30 72.50 72.50 0.40 -0.55% 72.40 14 72.70 2 17.68
2024-06-18 2015 215000 130 15693300 72.90 73.10 72.50 73.10 0.60 0.83% 73.00 1 73.10 25 17.83
2024-06-19 2015 773031 696 57271262 73.10 74.40 73.00 74.10 1.00 1.37% 74.00 6 74.20 6 18.07
2024-06-20 2015 640000 417 47798500 73.70 75.10 73.30 75.10 1.00 1.35% 74.90 5 75.10 19 18.32
2024-06-21 2015 981000 718 74675200 75.00 76.80 74.40 76.80 1.70 2.26% 76.40 1 76.80 19 18.73
2024-06-24 2015 937000 762 71828800 76.80 77.50 74.60 77.50 0.70 0.91% 76.80 7 77.50 7 18.90
2024-06-25 2015 962000 570 75143800 76.90 79.20 75.50 79.20 1.70 2.19% 79.00 92 79.20 11 19.32
2024-06-27 2015 376000 312 28578700 75.60 76.80 74.70 76.80 0.50 -3.03% 76.30 2 76.80 3 18.73
2024-06-28 2015 281000 228 21630800 76.60 77.30 75.90 77.10 0.30 0.39% 76.90 2 77.10 1 18.80
2024-07-01 2015 337921 365 25956965 77.10 77.30 75.80 77.10 0.00 0% 77.00 1 77.10 8 18.80
2024-07-02 2015 385000 245 29563500 76.00 77.40 75.80 77.40 0.30 0.39% 76.30 4 77.40 1 18.88
2024-07-03 2015 136000 109 10505400 77.50 77.60 76.80 76.90 0.50 -0.65% 76.80 4 76.90 1 18.76
2024-07-05 2015 78000 74 6078700 78.30 78.40 77.70 77.70 0.60 1.04% 77.60 1 77.80 2 18.95
2024-07-08 2015 294000 256 22931300 77.80 78.50 77.20 78.50 0.80 1.03% 78.20 2 78.50 4 19.15
2024-07-09 2015 269452 282 21119810 78.50 78.80 77.50 78.80 0.30 0.38% 78.30 3 78.80 4 19.22
2024-07-11 2015 254568 243 20004242 78.10 79.00 77.70 79.00 0.90 0.25% 78.60 1 79.00 6 19.27
2024-07-16 2015 613000 489 48088500 79.10 79.90 77.50 77.70 2.30 -1.65% 77.50 5 77.70 4 18.95
2024-07-17 2015 647000 524 50057600 78.10 79.50 75.00 79.50 1.80 2.32% 79.00 63 79.50 6 19.39
2024-07-22 2015 401871 364 31574218 78.50 79.40 77.40 79.40 0.60 -0.13% 79.00 5 79.40 7 19.37
2024-07-26 2015 214950 595 16991012 79.40 79.50 78.60 78.70 0.80 -0.88% 78.70 1 78.80 1 19.20
2024-07-30 2015 411982 452 32961122 80.00 80.50 79.00 80.20 0.20 1.91% 79.80 3 80.20 21 19.56
2024-07-31 2015 145336 210 11554241 80.40 80.40 78.70 79.40 0.80 -1% 79.30 1 79.40 1 19.37
2024-08-02 2015 191000 163 15174600 80.20 80.20 78.80 79.40 0.90 0% 79.40 1 79.50 5 19.37
2024-08-06 2015 422148 388 32414727 77.50 77.50 75.00 77.40 0.80 -2.52% 76.90 4 77.40 1 18.88
2024-08-07 2015 286767 251 22536400 76.10 79.40 76.10 79.20 1.80 2.33% 78.90 3 79.20 12 19.32
2024-08-08 2015 189000 163 14820300 77.10 78.80 77.10 78.70 0.50 -0.63% 78.60 1 78.70 1 17.97
2024-08-09 2015 450000 265 35885100 78.80 80.30 78.60 79.50 0.80 1.02% 79.40 6 80.00 2 18.15
2024-08-12 2015 799000 432 64936400 79.50 81.90 79.50 81.80 2.30 2.89% 81.60 1 81.80 12 18.68
2024-08-13 2015 254000 178 20538400 82.00 82.00 80.20 81.00 0.80 -0.98% 80.50 6 81.00 31 18.49
2024-08-16 2015 304000 236 24997400 82.50 83.00 81.60 81.90 0.30 1.11% 81.80 4 82.00 3 18.70
2024-08-19 2015 267000 227 21646500 81.40 81.80 80.30 81.00 0.90 -1.1% 80.90 1 81.00 7 18.49
2024-08-20 2015 293000 225 23729600 80.80 81.50 80.40 81.00 0.00 0% 80.80 7 81.00 9 18.49
2024-08-22 2015 166901 229 13529144 80.80 81.50 80.60 81.50 0.50 0.62% 81.00 1 81.50 6 18.61
2024-08-23 2015 183000 130 14920100 80.80 81.80 80.70 81.80 0.30 0.37% 81.40 5 81.80 4 18.68
2024-08-29 2015 151000 102 12415100 82.10 83.10 81.90 82.00 1.10 0.24% 82.00 4 82.10 1 18.72
2024-08-30 2015 379000 177 31362100 82.00 82.90 82.00 82.90 0.90 1.1% 82.30 4 82.90 47 18.93
2024-09-02 2015 201000 144 16628900 82.90 83.00 81.90 83.00 0.10 0.12% 82.40 4 83.00 7 18.95
2024-09-05 2015 458000 318 37400500 79.90 82.40 79.90 81.70 1.80 -1.57% 81.50 5 81.70 10 18.65
2024-09-09 2015 446000 317 35976400 80.70 81.60 79.70 80.40 2.30 -1.59% 80.30 1 80.40 2 18.36
2024-09-20 2015 525530 295 44413083 84.10 84.70 84.10 84.70 0.80 5.35% 84.60 2 84.70 13 19.34
2024-10-08 2015 211000 165 18026300 85.80 86.20 84.80 85.00 1.20 0.35% 85.00 2 85.10 6 19.41
2024-10-09 2015 331000 232 28102300 85.40 85.40 84.20 85.20 0.20 0.24% 84.80 5 85.20 9 19.45
2024-10-11 2015 282000 213 23428700 84.90 84.90 82.40 82.40 2.80 -3.29% 82.40 7 82.70 2 18.81
2024-10-17 2015 212000 155 18044400 84.00 85.50 83.90 85.50 1.00 3.76% 85.20 1 85.50 20 19.52
2024-10-22 2015 174000 133 14745100 86.40 86.40 84.10 84.20 2.20 -1.52% 84.20 5 84.50 2 19.22
2024-10-29 2015 366000 246 30366900 83.50 83.50 82.30 83.50 0.50 -0.83% 83.00 1 83.50 2 19.06
2024-11-01 2015 702000 453 59329100 82.70 85.10 82.70 85.10 1.10 1.92% 84.40 1 85.10 9 20.02
2024-11-07 2015 237000 159 19164300 81.00 82.00 80.50 80.50 1.70 -5.41% 80.50 7 80.60 3 18.94
2024-11-12 2015 315000 207 25035900 80.00 80.10 78.70 78.90 2.30 -1.99% 78.90 13 79.00 14 18.56
2024-11-14 2015 244000 207 18624000 75.90 76.90 75.90 76.60 0.00 -2.92% 76.10 2 76.60 2 18.02
2024-11-15 2015 158267 226 12116082 76.20 77.10 76.00 76.60 0.00 0% 76.50 4 76.60 1 18.02
2024-11-18 2015 129000 89 9998000 76.50 78.20 76.50 78.20 1.60 2.09% 77.80 1 78.20 11 18.40
2024-11-21 2015 177798 798 13706856 77.30 77.50 76.90 77.00 0.70 -1.53% 76.90 8 77.00 194 18.12
2024-11-22 2015 127000 85 9818600 77.10 78.10 77.00 77.10 0.10 0.13% 77.10 6 77.30 2 18.14
2024-11-25 2015 281000 185 21818600 77.40 78.10 77.00 77.90 0.80 1.04% 77.50 3 77.90 17 18.33
2024-11-26 2015 188000 126 14499200 77.30 77.80 76.70 77.00 0.90 -1.16% 76.90 1 77.10 1 18.12
2024-11-27 2015 231000 172 17586900 76.40 77.00 75.30 75.30 1.70 -2.21% 75.30 3 76.00 1 17.72
2024-11-28 2015 253000 141 19076800 75.40 76.00 75.10 75.20 0.10 -0.13% 75.20 1 75.40 3 17.69
2024-12-02 2015 337000 168 25333200 75.10 75.90 74.90 75.00 0.10 -0.27% 75.00 2 75.30 8 17.65
2024-12-04 2015 444183 562 33009839 74.00 75.30 73.40 74.40 1.00 -0.8% 74.40 12 75.00 1 17.51
2024-12-05 2015 273983 264 20367906 74.50 75.20 73.40 74.80 0.40 0.54% 74.70 3 74.80 1 17.60
2024-12-06 2015 212657 453 15948074 75.00 75.70 74.10 74.10 0.70 -0.94% 74.10 4 74.40 5 17.44
2024-12-09 2015 168745 635 12470445 74.10 74.50 73.50 73.50 0.60 -0.81% 73.50 11 74.00 1 17.29
2024-12-10 2015 176667 788 13004005 73.40 74.00 73.20 73.90 0.40 0.54% 73.70 1 73.90 15 17.39
2024-12-11 2015 126930 408 9356165 73.80 74.30 73.30 73.80 0.10 -0.14% 73.70 1 73.90 20 17.36
2024-12-12 2015 194405 335 14434291 73.40 74.90 73.40 74.70 0.90 1.22% 74.20 1 74.70 2 17.58
2024-12-13 2015 107202 358 7897598 73.80 74.20 73.40 73.40 1.30 -1.74% 73.40 10 73.90 1 17.27
2024-12-16 2015 198534 327 14535098 73.30 73.80 73.00 73.00 0.40 -0.54% 73.00 25 73.40 9 17.18
2024-12-17 2015 364011 463 26412513 73.10 73.10 72.30 72.50 0.50 -0.68% 72.40 4 72.50 10 17.06
2024-12-18 2015 466119 952 33609107 72.30 72.60 71.60 72.60 0.10 0.14% 72.50 32 72.60 42 17.08
2024-12-19 2015 671123 1330 48015935 71.60 72.10 70.90 72.10 0.50 -0.69% 71.70 32 72.20 18 16.96
2024-12-20 2015 738395 904 52667554 71.10 72.00 71.00 71.20 0.90 -1.25% 71.20 3 71.30 2 16.75
2024-12-23 2015 814852 600 59044695 71.30 73.70 71.30 73.70 2.50 3.51% 73.40 5 73.70 7 17.34
2024-12-24 2015 688961 1052 49553475 72.90 73.20 71.30 71.30 2.40 -3.26% 71.30 26 71.70 3 16.78
2024-12-25 2015 452379 1133 32039676 71.30 71.70 70.50 70.50 0.80 -1.12% 70.50 12 70.60 2 16.59
2024-12-26 2015 545843 792 38429730 70.70 71.40 70.10 70.20 0.30 -0.43% 70.20 7 70.60 1 16.52
2024-12-27 2015 525045 1034 36822600 70.50 70.80 69.80 69.90 0.30 -0.43% 69.90 13 70.10 3 16.45
2024-12-30 2015 378536 603 26646804 69.90 70.80 69.80 70.60 0.70 1% 70.60 17 70.80 11 16.61
2024-12-31 2015 401435 649 28043328 70.60 70.60 69.60 69.60 1.00 -1.42% 69.60 10 69.80 3 16.38