豐興(2015)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　52.90
0
0%		53.90
1
1.89%		54.00
0.1
0.19%		 　53.00
-1
-1.85%		52.50
-0.5
-0.94%		53.00
0.5
0.95%		53.00
0
0%		52.90
-0.1
-0.19%		 　53.00
0.1
0.19%		52.20
-0.8
-1.51%		51.80
-0.4
-0.77%		51.30
-0.5
-0.97%		52.30
1
1.95%		 　51.70
-0.6
-1.15%		52.00
0.3
0.58%		52.80
0.8
1.54%		52.00
-0.8
-1.52%		52.00
0
0%		 　52.60
0.6
1.15%		52.70
0.1
0.19%		53.00
0.3
0.57%		53.00
0
0%		52.61
2 月53.00
0
0%		 　53.00
0
0%		53.00
0
0%		52.80
-0.2
-0.38%		 　　　　　　　　　　52.90
0.1
0.19%		51.80
-1.1
-2.08%		53.00
1.2
2.32%		52.60
-0.4
-0.75%		52.90
0.3
0.57%		52.70
-0.2
-0.38%		 52.30
-0.4
-0.76%		52.10
-0.2
-0.38%		51.70
-0.4
-0.77%		 52.68
3 月52.90
1.2
2.32%		 　52.70
-0.2
-0.38%		52.50
-0.2
-0.38%		52.90
0.4
0.76%		53.00
0.1
0.19%		52.40
-0.6
-1.13%		 　52.50
0.1
0.19%		52.60
0.1
0.19%		52.20
-0.4
-0.76%		52.00
-0.2
-0.38%		51.80
-0.2
-0.38%		 　51.90
0.1
0.19%		51.90
0
0%		50.60
-1.3
-2.5%		50.80
0.2
0.4%		50.80
0
0%		 　51.80
1
1.97%		51.90
0.1
0.19%		52.20
0.3
0.58%		52.10
-0.1
-0.19%		51.60
-0.5
-0.96%		 52.06
4 月51.80
0.2
0.39%		52.20
0.4
0.77%		52.00
-0.2
-0.38%		 　　　51.00
-1
-1.92%		50.70
-0.3
-0.59%		50.40
-0.3
-0.59%		50.80
0.4
0.79%		51.50
0.7
1.38%		 　51.50
0
0%		51.60
0.1
0.19%		52.10
0.5
0.97%		52.00
-0.1
-0.19%		52.30
0.3
0.58%		 　52.30
0
0%		52.90
0.6
1.15%		52.80
-0.1
-0.19%		53.20
0.4
0.76%		53.00
-0.2
-0.38%		 　52.50
-0.5
-0.94%		53.00
0.5
0.95%		 52
5 月　53.00
0
0%		52.90
-0.1
-0.19%		 　52.70
-0.2
-0.38%		53.00
0.3
0.57%		53.00
0
0%		53.20
0.2
0.38%		53.40
0.2
0.38%		 　52.70
-0.7
-1.31%		52.90
0.2
0.38%		52.60
-0.3
-0.57%		53.30
0.7
1.33%		52.70
-0.6
-1.13%		 　53.40
0.7
1.33%		53.60
0.2
0.37%		54.80
1.2
2.24%		54.70
-0.1
-0.18%		55.00
0.3
0.55%		 　55.40
0.4
0.73%		54.90
-0.5
-0.9%		55.00
0.1
0.18%		54.20
-0.8
-1.45%		57.90
3.7
6.83%		53.79
6 月 　56.00
-1.9
-3.28%		55.50
-0.5
-0.89%		55.10
-0.4
-0.72%		53.20
-1.9
-3.45%		52.80
-0.4
-0.75%		 　53.40
0.6
1.14%		52.80
-0.6
-1.12%		 53.40
0.6
1.14%		52.60
-0.8
-1.5%		 　52.90
0.3
0.57%		52.60
-0.3
-0.57%		52.30
-0.3
-0.57%		52.90
0.6
1.15%		56.50
3.6
6.81%		 　52.80
-3.7
-6.55%		52.50
-0.3
-0.57%		55.00
2.5
4.76%		51.70
-3.3
-6%		53.00
1.3
2.51%		 53.39
7 月52.00
-1
-1.89%		52.40
0.4
0.77%		51.40
-1
-1.91%		51.30
-0.1
-0.19%		51.90
0.6
1.17%		 　51.00
-0.9
-1.73%		50.70
-0.3
-0.59%		51.70
1
1.97%		53.00
1.3
2.51%		52.80
-0.2
-0.38%		 　53.50
0.7
1.33%		54.80
1.3
2.43%		54.50
-0.3
-0.55%		54.50
0
0%		54.50
0
0%		 　54.20
-0.3
-0.55%		54.50
0.3
0.55%		54.00
-0.5
-0.92%		54.00
0
0%		54.00
0
0%		 　53.10
-0.9
-1.67%		53.90
0.8
1.51%		52.90
-1
-1.86%		53.05
8 月52.50
-0.4
-0.76%		52.50
0
0%		 　52.40
-0.1
-0.19%		51.80
-0.6
-1.15%		51.80
0
0%		51.50
-0.3
-0.58%		51.20
-0.3
-0.58%		 　51.90
0.7
1.37%		53.00
1.1
2.12%		52.90
-0.1
-0.19%		51.80
-1.1
-2.08%		51.70
-0.1
-0.19%		 　51.60
-0.1
-0.19%		52.00
0.4
0.78%		 52.20
0.2
0.38%		51.70
-0.5
-0.96%		 　51.90
0.2
0.39%		51.50
-0.4
-0.77%		51.70
0.2
0.39%		51.60
-0.1
-0.19%		52.80
1.2
2.33%		 52.02
9 月　52.50
-0.3
-0.57%		52.50
0
0%		52.50
0
0%		52.80
0.3
0.57%		52.40
-0.4
-0.76%		 　52.80
0.4
0.76%		52.70
-0.1
-0.19%		53.00
0.3
0.57%		53.00
0
0%		52.60
-0.4
-0.75%		52.50
-0.1
-0.19%		 52.00
-0.5
-0.95%		52.20
0.2
0.38%		51.60
-0.6
-1.15%		 　　　52.60
1
1.94%		52.50
-0.1
-0.19%		52.70
0.2
0.38%		51.90
-0.8
-1.52%		52.30
0.4
0.77%		 　52.00
-0.3
-0.57%		 52.42
10 月52.00
0
0%		52.50
0.5
0.96%		52.90
0.4
0.76%		53.20
0.3
0.57%		 　52.90
-0.3
-0.56%		53.40
0.5
0.95%		52.50
-0.9
-1.69%		 53.40
0.9
1.71%		 　53.50
0.1
0.19%		54.00
0.5
0.93%		53.80
-0.2
-0.37%		53.80
0
0%		54.80
1
1.86%		 　53.30
-1.5
-2.74%		52.40
-0.9
-1.69%		52.50
0.1
0.19%		53.50
1
1.9%		53.10
-0.4
-0.75%		 　53.20
0.1
0.19%		54.20
1
1.88%		54.30
0.1
0.18%		53.60
-0.7
-1.29%		53.3
11 月53.10
-0.5
-0.93%		 　53.20
0.1
0.19%		52.50
-0.7
-1.32%		53.90
1.4
2.67%		53.10
-0.8
-1.48%		54.00
0.9
1.69%		 　52.90
-1.1
-2.04%		53.20
0.3
0.57%		52.70
-0.5
-0.94%		52.60
-0.1
-0.19%		53.20
0.6
1.14%		 　53.20
0
0%		53.10
-0.1
-0.19%		53.00
-0.1
-0.19%		52.60
-0.4
-0.75%		52.70
0.1
0.19%		 　53.20
0.5
0.95%		53.90
0.7
1.32%		53.50
-0.4
-0.74%		53.80
0.3
0.56%		54.00
0.2
0.37%		 53.26
12 月　54.00
0
0%		53.30
-0.7
-1.3%		54.00
0.7
1.31%		53.80
-0.2
-0.37%		53.40
-0.4
-0.74%		 　53.70
0.3
0.56%		54.20
0.5
0.93%		54.70
0.5
0.92%		53.30
-1.4
-2.56%		53.80
0.5
0.94%		 　53.20
-0.6
-1.12%		53.30
0.1
0.19%		53.80
0.5
0.94%		53.70
-0.1
-0.19%		53.30
-0.4
-0.74%		 　53.50
0.2
0.38%		53.20
-0.3
-0.56%		53.20
0
0%		53.30
0.1
0.19%		53.60
0.3
0.56%		 　54.20
0.6
1.12%		54.70
0.5
0.92%		53.68

說明:最高漲幅:6.83%最低跌幅:-6.55% 最高價:57.90最低價:50.40平均價:52.86,灰色底表示週末,漲140天(77.2)元,跌135天(-79.7)元,平盤35天
7%=2,5%=1,3%=3,2%=25,1%=65,0%=79,-0%=1,-1%=2,-2%=7,-3%=24,-4%=36,-5%=65,

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
2013-01-02 2015 942239 508 49531566 51.80 52.90 51.70 52.90 1.20 0% 52.50 10 52.90 75 18.89
2013-01-03 2015 2487996 855 133400582 53.00 54.00 53.00 53.90 1.00 1.89% 53.70 1 53.90 30 19.25
2013-01-04 2015 1004557 659 54121608 53.90 54.00 53.40 54.00 0.10 0.19% 53.70 1 54.00 83 19.29
2013-01-07 2015 945400 621 50326939 54.10 54.20 52.90 53.00 1.00 -1.85% 52.90 45 53.20 16 18.93
2013-01-08 2015 724225 479 37902866 53.30 53.30 51.80 52.50 0.50 -0.94% 52.50 3 52.60 33 18.75
2013-01-09 2015 659821 308 34900166 52.50 53.00 52.00 53.00 0.50 0.95% 52.90 4 53.00 148 18.93
2013-01-10 2015 959762 568 51119756 53.20 53.80 52.60 53.00 0.00 0% 52.80 24 53.00 69 18.93
2013-01-11 2015 214273 133 11300659 53.00 53.10 52.20 52.90 0.10 -0.19% 52.70 1 52.90 9 18.89
2013-01-14 2015 1034612 482 55126812 53.00 53.80 52.90 53.00 0.10 0.19% 53.00 31 53.20 19 18.93
2013-01-15 2015 371535 248 19485125 53.70 53.70 52.00 52.20 0.80 -1.51% 52.10 30 52.20 4 18.64
2013-01-16 2015 334477 254 17364506 52.70 52.70 51.70 51.80 0.40 -0.77% 51.80 69 51.90 25 18.50
2013-01-17 2015 451525 301 23228500 51.80 52.40 51.10 51.30 0.50 -0.97% 51.20 1 51.30 14 18.32
2013-01-18 2015 196026 150 10185862 51.60 52.30 51.40 52.30 1.00 1.95% 52.10 24 52.30 12 18.68
2013-01-21 2015 347103 151 17842904 52.00 52.00 51.30 51.70 0.60 -1.15% 51.70 5 51.80 12 18.46
2013-01-22 2015 170434 91 8781037 51.10 52.00 51.10 52.00 0.30 0.58% 51.80 6 52.00 5 18.57
2013-01-23 2015 443766 253 23367314 53.00 53.00 52.40 52.80 0.80 1.54% 52.50 23 52.80 59 18.86
2013-01-24 2015 285334 161 14887835 52.80 52.80 52.00 52.00 0.80 -1.52% 52.00 55 52.40 21 18.57
2013-01-25 2015 414282 253 21573735 52.80 52.80 51.70 52.00 0.00 0% 52.00 31 52.10 1 18.57
2013-01-28 2015 150821 91 7901737 52.70 52.70 52.10 52.60 0.60 1.15% 52.20 8 52.60 12 18.79
2013-01-29 2015 232391 191 12241887 52.60 52.90 52.10 52.70 0.10 0.19% 52.60 14 52.70 12 18.82
2013-01-30 2015 549200 318 29070978 52.80 53.20 52.80 53.00 0.30 0.57% 52.90 1 53.00 240 18.93
2013-01-31 2015 526170 346 27886059 53.10 53.20 52.80 53.00 0.00 0% 52.90 49 53.00 46 18.93
2013-02-01 2015 474308 263 25149424 53.00 53.20 52.90 53.00 0.00 0% 52.90 95 53.00 190 18.93
2013-02-04 2015 735501 368 38996400 53.00 53.20 52.90 53.00 0.00 0% 52.90 274 53.00 30 18.93
2013-02-05 2015 554636 457 29384608 53.20 53.20 52.60 53.00 0.00 0% 52.90 56 53.00 37 18.93
2013-02-06 2015 423209 254 22423871 53.00 53.20 52.80 52.80 0.20 -0.38% 52.70 27 52.80 70 18.86
2013-02-18 2015 797603 661 42364359 53.20 53.80 52.70 52.90 0.10 0.19% 52.90 1 53.00 72 18.89
2013-02-19 2015 593852 377 31195514 53.60 53.70 51.80 51.80 1.10 -2.08% 51.80 1 52.40 25 18.50
2013-02-20 2015 444198 362 23390849 52.50 53.00 52.10 53.00 1.20 2.32% 52.90 5 53.00 112 18.93
2013-02-21 2015 510484 333 27013812 53.50 53.50 52.60 52.60 0.40 -0.75% 52.60 2 52.70 11 18.79
2013-02-22 2015 583510 436 30786624 53.40 53.40 52.20 52.90 0.30 0.57% 52.40 7 52.90 4 18.89
2013-02-23 2015 119270 43 6282147 52.50 52.90 52.50 52.70 0.20 -0.38% 52.70 24 52.90 4 18.82
2013-02-25 2015 428071 309 22464692 52.70 53.00 52.20 52.30 0.40 -0.76% 52.30 36 52.70 3 18.68
2013-02-26 2015 478094 351 24989768 52.90 52.90 52.10 52.10 0.20 -0.38% 52.10 4 52.30 95 18.61
2013-02-27 2015 747274 434 38825811 52.50 52.70 51.70 51.70 0.40 -0.77% 51.70 133 51.90 11 18.46
2013-03-01 2015 377919 310 19840937 51.20 52.90 51.20 52.90 1.20 2.32% 52.80 1 52.90 61 18.89
2013-03-04 2015 821097 597 43279310 53.20 53.20 52.30 52.70 0.20 -0.38% 52.50 14 52.70 121 18.82
2013-03-05 2015 216957 189 11404055 52.70 52.90 52.30 52.50 0.20 -0.38% 52.50 49 52.60 3 18.75
2013-03-06 2015 184271 169 9739753 53.00 53.10 52.50 52.90 0.40 0.76% 52.70 2 52.90 8 18.89
2013-03-07 2015 176060 114 9300560 52.50 53.00 52.50 53.00 0.10 0.19% 52.70 43 53.00 41 18.93
2013-03-08 2015 545704 237 28686336 52.60 53.20 52.30 52.40 0.60 -1.13% 52.40 20 52.50 2 18.71
2013-03-11 2015 487102 287 25608444 52.80 52.90 52.30 52.50 0.10 0.19% 52.50 35 52.70 21 18.75
2013-03-12 2015 305642 201 16019302 52.50 52.60 52.20 52.60 0.10 0.19% 52.30 40 52.60 9 18.79
2013-03-13 2015 581287 176 30302422 52.30 52.60 51.90 52.20 0.40 -0.76% 52.00 18 52.20 6 18.64
2013-03-14 2015 659545 186 34323826 52.00 52.40 51.90 52.00 0.20 -0.38% 52.00 4 52.30 1 18.57
2013-03-15 2015 1104809 330 57401961 52.00 52.30 51.80 51.80 0.20 -0.38% 51.80 82 51.90 2 18.50
2013-03-18 2015 884303 522 45729332 51.70 52.00 51.50 51.90 0.10 0.19% 51.60 4 51.90 3 18.54
2013-03-19 2015 931176 408 48080496 51.60 52.00 51.30 51.90 0.00 0% 51.90 8 52.20 7 18.67
2013-03-20 2015 1762630 721 89808753 51.30 51.40 50.60 50.60 1.30 -2.5% 50.60 17 50.80 6 18.20
2013-03-21 2015 921226 569 46972834 51.50 51.80 50.70 50.80 0.20 0.4% 50.80 19 50.90 11 18.27
2013-03-22 2015 689891 326 35127041 51.30 51.30 50.80 50.80 0.00 0% 50.80 103 51.00 10 18.27
2013-03-25 2015 352300 224 18229749 51.40 51.90 51.40 51.80 1.00 1.97% 51.80 42 51.90 36 18.63
2013-03-26 2015 256955 207 13308177 52.00 52.00 51.30 51.90 0.10 0.19% 51.80 27 51.90 5 18.67
2013-03-27 2015 410470 266 21328390 51.90 52.20 51.30 52.20 0.30 0.58% 52.10 2 52.20 2 18.78
2013-03-28 2015 506529 272 26369497 52.10 52.40 51.90 52.10 0.10 -0.19% 52.10 2 52.20 8 18.74
2013-03-29 2015 564684 345 29157688 51.80 52.10 51.10 51.60 0.50 -0.96% 51.60 2 51.70 4 18.56
2013-04-01 2015 294315 176 15241717 51.60 52.00 51.40 51.80 0.20 0.39% 51.70 1 51.80 2 18.63
2013-04-02 2015 466402 235 24194262 51.80 52.20 51.30 52.20 0.40 0.77% 52.00 2 52.20 5 18.78
2013-04-03 2015 508890 242 26371111 52.20 52.20 51.60 52.00 0.20 -0.38% 51.90 1 52.00 6 18.71
2013-04-08 2015 789675 511 40491293 51.00 51.90 50.70 51.00 1.00 -1.92% 51.00 13 51.30 3 18.35
2013-04-09 2015 502955 302 25613696 51.50 51.50 50.60 50.70 0.30 -0.59% 50.70 6 50.80 9 18.24
2013-04-10 2015 561814 429 28299979 50.70 50.70 50.00 50.40 0.30 -0.59% 50.30 8 50.40 12 18.13
2013-04-11 2015 223865 181 11315282 50.10 50.90 50.10 50.80 0.40 0.79% 50.60 1 50.80 4 18.27
2013-04-12 2015 353637 212 18093568 50.30 51.50 50.30 51.50 0.70 1.38% 51.40 1 51.50 28 18.53
2013-04-15 2015 236886 207 12186172 51.60 51.60 51.10 51.50 0.00 0% 51.20 39 51.50 37 18.53
2013-04-16 2015 409875 307 21102173 51.70 51.70 50.50 51.60 0.10 0.19% 51.50 50 51.60 6 18.56
2013-04-17 2015 880750 615 45465150 51.80 52.10 50.80 52.10 0.50 0.97% 51.90 2 52.10 16 18.74
2013-04-18 2015 400523 275 20776041 51.80 52.10 51.10 52.00 0.10 -0.19% 51.90 20 52.00 14 18.71
2013-04-19 2015 705799 320 36795448 52.00 52.50 51.40 52.30 0.30 0.58% 52.10 2 52.30 14 18.81
2013-04-22 2015 583689 396 30787728 52.90 53.00 52.30 52.30 0.00 0% 52.30 12 52.50 5 18.81
2013-04-23 2015 373701 232 19699772 52.40 53.00 52.00 52.90 0.60 1.15% 52.80 44 52.90 44 19.03
2013-04-24 2015 272477 232 14401142 52.60 53.00 52.60 52.80 0.10 -0.19% 52.80 5 52.90 21 18.99
2013-04-25 2015 762331 352 40452808 52.80 53.30 52.20 53.20 0.40 0.76% 53.10 47 53.20 127 19.14
2013-04-26 2015 383413 279 20364122 53.20 53.40 52.80 53.00 0.20 -0.38% 52.90 5 53.10 212 19.06
2013-04-29 2015 205164 147 10798659 53.00 53.00 52.40 52.50 0.50 -0.94% 52.40 23 52.50 80 18.88
2013-04-30 2015 494762 265 26093455 52.80 53.00 52.40 53.00 0.50 0.95% 52.70 2 53.00 118 19.06
2013-05-02 2015 297253 281 15719606 53.00 53.00 52.40 53.00 0.00 0% 52.90 2 53.00 157 19.06
2013-05-03 2015 189606 140 9997675 53.00 53.00 52.20 52.90 0.10 -0.19% 52.80 6 52.90 20 19.03
2013-05-06 2015 169049 118 8936682 53.00 53.00 52.70 52.70 0.20 -0.38% 52.60 13 52.70 15 18.96
2013-05-07 2015 362799 229 19202405 53.00 53.00 52.70 53.00 0.30 0.57% 52.90 8 53.00 189 19.06
2013-05-08 2015 526958 355 28018074 53.00 53.40 52.80 53.00 0.00 0% 53.00 7 53.10 11 19.06
2013-05-09 2015 318016 261 16906444 53.00 53.30 52.90 53.20 0.20 0.38% 53.10 9 53.20 13 19.14
2013-05-10 2015 436019 273 23252207 53.40 53.40 53.10 53.40 0.20 0.38% 53.20 19 53.40 176 19.21
2013-05-13 2015 104600 84 5531619 53.10 53.10 52.70 52.70 0.70 -1.31% 52.70 2 52.90 5 18.96
2013-05-14 2015 271024 204 14320569 53.00 53.00 52.40 52.90 0.20 0.38% 52.70 23 52.90 10 19.03
2013-05-15 2015 384282 294 20300429 52.90 53.00 52.60 52.60 0.30 -0.57% 52.60 21 52.70 3 18.01
2013-05-16 2015 617977 528 32867881 52.80 53.30 52.80 53.30 0.70 1.33% 53.00 24 53.30 165 18.25
2013-05-17 2015 302996 177 16086888 53.00 53.40 52.60 52.70 0.60 -1.13% 52.70 17 53.10 8 18.05
2013-05-20 2015 340897 268 18122420 53.00 53.40 52.40 53.40 0.70 1.33% 53.20 25 53.40 101 18.29
2013-05-21 2015 602201 435 32218111 53.00 53.60 53.00 53.60 0.20 0.37% 53.50 11 53.60 16 18.36
2013-05-22 2015 1764735 856 96080756 53.60 54.90 53.60 54.80 1.20 2.24% 54.70 2 54.80 5 18.77
2013-05-23 2015 933058 735 50696255 54.30 54.90 53.60 54.70 0.10 -0.18% 54.70 1 54.80 8 18.73
2013-05-24 2015 493538 397 27002626 54.40 55.00 54.30 55.00 0.30 0.55% 54.80 1 55.00 160 18.84
2013-05-27 2015 787925 581 43482563 55.00 55.40 54.70 55.40 0.40 0.73% 55.10 39 55.40 32 18.97
2013-05-28 2015 467239 425 25680249 55.00 55.40 54.70 54.90 0.50 -0.9% 54.70 3 54.90 6 18.80
2013-05-29 2015 874879 601 48088778 54.90 55.10 54.90 55.00 0.10 0.18% 54.90 2 55.00 111 18.84
2013-05-30 2015 694368 420 37581807 55.00 55.00 53.20 54.20 0.80 -1.45% 54.20 83 54.50 9 18.56
2013-05-31 2015 6212492 1410 353370634 54.50 57.90 53.80 57.90 3.70 6.83% 57.70 6 57.90 44 19.83
2013-06-03 2015 1484552 803 82983812 57.20 57.20 55.30 56.00 1.90 -3.28% 56.00 6 56.20 9 19.18
2013-06-04 2015 780135 564 42978552 55.30 56.00 54.10 55.50 0.50 -0.89% 54.80 39 55.50 331 19.01
2013-06-05 2015 518037 365 28312256 54.30 55.10 54.20 55.10 0.40 -0.72% 54.90 1 55.10 1 18.87
2013-06-06 2015 503598 397 27005910 54.30 54.30 53.20 53.20 1.90 -3.45% 53.20 45 53.30 2 18.22
2013-06-07 2015 1166190 538 61674028 53.20 53.40 52.50 52.80 0.40 -0.75% 52.80 3 53.10 1 18.08
2013-06-10 2015 189600 130 10074338 52.90 53.40 52.80 53.40 0.60 1.14% 53.00 1 53.40 21 18.29
2013-06-11 2015 462300 337 24487290 53.00 53.20 52.80 52.80 0.60 -1.12% 52.80 95 53.00 20 18.08
2013-06-13 2015 1135584 726 60204170 52.70 53.50 52.60 53.40 0.60 1.14% 53.20 6 53.40 42 18.29
2013-06-14 2015 1003349 381 52995587 52.90 53.30 52.50 52.60 0.80 -1.5% 52.50 90 52.60 13 18.01
2013-06-17 2015 501299 254 26385657 53.00 53.00 52.50 52.90 0.30 0.57% 52.70 1 52.90 1 18.12
2013-06-18 2015 771200 447 40464760 52.50 53.00 52.30 52.60 0.30 -0.57% 52.30 21 52.60 11 18.01
2013-06-19 2015 608897 343 31970965 53.00 53.00 52.30 52.30 0.30 -0.57% 52.30 57 52.50 1 17.91
2013-06-20 2015 993275 521 51942944 52.10 53.00 52.00 52.90 0.60 1.15% 52.60 43 52.90 18 18.12
2013-06-21 2015 2071165 769 113733671 52.00 56.50 51.70 56.50 3.60 6.81% 56.50 66 56.60 408 19.35
2013-06-24 2015 898284 605 48104922 54.80 55.00 52.80 52.80 3.70 -6.55% 52.80 188 53.30 2 18.08
2013-06-25 2015 677300 371 35726150 52.80 53.40 52.50 52.50 0.30 -0.57% 52.50 6 52.80 1 17.98
2013-06-26 2015 1277861 750 69155689 53.00 55.00 52.60 55.00 2.50 4.76% 54.60 13 55.00 80 18.84
2013-06-27 2015 791582 584 40892187 51.50 52.00 50.60 51.70 0.00 -6% 51.60 16 51.70 4 17.71
2013-06-28 2015 963000 663 50408100 51.90 53.00 51.60 53.00 1.30 2.51% 52.30 2 53.00 18 18.15
2013-07-01 2015 703524 315 36901448 52.00 53.00 51.90 52.00 1.00 -1.89% 52.00 200 52.30 10 17.81
2013-07-02 2015 312433 211 16293558 52.00 52.80 51.60 52.40 0.40 0.77% 52.30 3 52.40 1 17.95
2013-07-03 2015 384499 222 19881346 52.00 52.50 51.40 51.40 1.00 -1.91% 51.40 107 51.60 1 17.60
2013-07-04 2015 318676 210 16345808 52.00 52.00 51.00 51.30 0.10 -0.19% 51.20 2 51.30 4 17.57
2013-07-05 2015 561709 393 29221084 51.30 52.80 51.30 51.90 0.60 1.17% 51.80 2 51.90 24 17.77
2013-07-08 2015 401000 268 20470900 51.90 52.00 50.90 51.00 0.90 -1.73% 50.90 3 51.00 19 17.47
2013-07-09 2015 662502 419 33995102 51.00 52.20 50.70 50.70 0.30 -0.59% 50.60 81 51.20 2 17.36
2013-07-10 2015 511251 384 26249152 51.30 51.80 50.90 51.70 1.00 1.97% 51.20 12 51.70 24 17.71
2013-07-11 2015 917921 701 48273827 52.20 53.00 52.00 53.00 1.30 2.51% 52.80 5 53.00 32 18.15
2013-07-12 2015 485000 340 25484100 53.00 53.00 52.30 52.80 0.20 -0.38% 52.60 6 52.80 8 18.08
2013-07-15 2015 680063 485 35987701 52.50 53.50 52.50 53.50 0.70 1.33% 52.90 2 53.50 41 18.32
2013-07-16 2015 933442 532 50166989 53.00 54.80 53.00 54.80 1.30 2.43% 54.20 10 54.80 2 18.77
2013-07-17 2015 731110 453 39836560 54.00 54.80 54.00 54.50 0.30 -0.55% 54.40 15 54.50 49 18.66
2013-07-18 2015 1039360 699 56798612 54.30 55.00 54.30 54.50 0.00 0% 54.40 25 54.50 104 18.66
2013-07-19 2015 678998 463 37094384 54.50 55.00 54.30 54.50 0.00 0% 54.40 1 54.50 14 18.66
2013-07-22 2015 362442 279 19794589 54.90 55.00 54.00 54.20 0.30 -0.55% 54.20 12 54.40 2 18.56
2013-07-23 2015 670091 410 36430331 54.50 54.90 54.10 54.50 0.30 0.55% 54.20 45 54.50 2 18.66
2013-07-24 2015 264626 165 14371716 54.50 54.50 54.00 54.00 0.50 -0.92% 53.90 37 54.00 2 18.49
2013-07-25 2015 339728 269 18298558 53.50 54.00 53.30 54.00 0.00 0% 53.90 1 54.00 51 18.49
2013-07-26 2015 268823 181 14496594 54.00 54.00 53.60 54.00 0.00 0% 53.90 6 54.00 51 18.49
2013-07-29 2015 107150 85 5701764 54.00 54.00 53.10 53.10 0.90 -1.67% 53.00 31 53.10 3 18.18
2013-07-30 2015 1010101 460 54404913 53.50 54.80 53.00 53.90 0.80 1.51% 53.80 6 53.90 11 18.46
2013-07-31 2015 251113 175 13371543 53.80 53.80 52.90 52.90 1.00 -1.86% 52.90 8 53.20 12 18.12
2013-08-01 2015 252326 176 13279517 52.90 53.00 52.30 52.50 0.40 -0.76% 52.40 4 52.50 15 17.98
2013-08-02 2015 233015 177 12259886 52.50 53.50 52.30 52.50 0.00 0% 52.40 15 52.50 101 17.98
2013-08-05 2015 139435 96 7304062 52.40 52.60 52.30 52.40 0.10 -0.19% 52.30 4 52.40 39 17.95
2013-08-06 2015 413370 317 21508164 52.30 54.00 51.50 51.80 0.60 -1.15% 51.70 21 52.00 22 17.74
2013-08-07 2015 512031 350 26460812 52.40 52.40 51.40 51.80 0.00 0% 51.60 2 51.80 47 17.74
2013-08-08 2015 407545 347 21008440 51.50 51.70 51.50 51.50 0.30 -0.58% 51.50 12 51.60 7 17.64
2013-08-09 2015 400179 352 20484718 51.40 51.50 51.00 51.20 0.30 -0.58% 51.20 48 51.30 12 17.53
2013-08-12 2015 97053 69 5025976 51.20 52.00 51.20 51.90 0.70 1.37% 51.60 17 51.90 20 24.25
2013-08-13 2015 373006 252 19672219 52.30 53.00 52.10 53.00 1.10 2.12% 52.90 1 53.00 18 24.77
2013-08-14 2015 494825 329 25973704 53.60 53.60 52.20 52.90 0.10 -0.19% 52.50 6 52.90 15 24.72
2013-08-15 2015 395222 322 20435931 52.10 52.10 51.50 51.80 1.10 -2.08% 51.80 22 51.90 6 24.21
2013-08-16 2015 271896 244 14078041 51.50 52.20 51.50 51.70 0.10 -0.19% 51.70 68 51.90 12 24.16
2013-08-19 2015 216146 187 11160619 52.00 52.00 51.50 51.60 0.10 -0.19% 51.60 35 51.90 1 24.11
2013-08-20 2015 598301 425 30906009 52.20 52.20 51.30 52.00 0.40 0.78% 51.80 10 52.00 16 24.30
2013-08-22 2015 676266 567 35034757 51.60 52.30 51.50 52.20 0.20 0.38% 51.70 26 52.20 2 24.39
2013-08-23 2015 232225 176 12012387 52.50 52.50 51.60 51.70 0.50 -0.96% 51.70 2 51.90 4 24.16
2013-08-26 2015 153745 79 7931040 51.80 52.00 51.30 51.90 0.20 0.39% 51.70 5 51.90 2 24.25
2013-08-27 2015 432060 230 22259096 52.00 52.20 51.30 51.50 0.40 -0.77% 51.50 67 51.70 9 24.07
2013-08-28 2015 326500 232 16959450 51.50 52.30 51.30 51.70 0.20 0.39% 51.70 1 52.00 3 24.16
2013-08-29 2015 560402 300 29050941 51.90 52.30 51.60 51.60 0.10 -0.19% 51.60 74 51.90 1 24.11
2013-08-30 2015 651539 364 33970596 51.60 52.80 51.50 52.80 1.20 2.33% 52.80 14 52.90 33 24.67
2013-09-02 2015 216266 170 11383283 52.60 53.00 52.10 52.50 0.30 -0.57% 52.50 6 52.60 3 24.53
2013-09-03 2015 348830 228 18315173 52.80 52.80 52.20 52.50 0.00 0% 52.40 9 52.50 46 24.53
2013-09-04 2015 299959 280 15746551 52.50 52.70 52.20 52.50 0.00 0% 52.40 46 52.50 49 24.53
2013-09-05 2015 456348 298 24005637 52.80 52.80 52.40 52.80 0.30 0.57% 52.60 8 52.80 46 24.67
2013-09-06 2015 489100 266 25775040 52.80 52.90 52.40 52.40 0.40 -0.76% 52.40 27 52.70 1 24.49
2013-09-09 2015 571809 470 30096272 52.40 52.90 52.30 52.80 0.40 0.76% 52.70 6 52.80 43 24.67
2013-09-10 2015 487639 348 25665347 52.80 53.00 52.40 52.70 0.10 -0.19% 52.60 13 52.70 39 24.63
2013-09-11 2015 625487 394 33012863 52.60 53.00 52.60 53.00 0.30 0.57% 52.90 3 53.00 19 24.77
2013-09-12 2015 597445 477 31547450 53.00 53.00 52.50 53.00 0.00 0% 52.90 9 53.00 51 24.77
2013-09-13 2015 209455 133 11017495 52.90 52.90 52.40 52.60 0.40 -0.75% 52.40 37 52.60 15 24.58
2013-09-14 2015 83226 76 4367964 52.30 52.60 52.30 52.50 0.10 -0.19% 52.40 1 52.50 64 24.53
2013-09-16 2015 735441 439 38398832 52.30 52.70 51.90 52.00 0.50 -0.95% 52.00 28 52.10 4 24.30
2013-09-17 2015 566004 256 29452017 52.00 52.20 51.90 52.20 0.20 0.38% 52.00 16 52.20 6 24.39
2013-09-18 2015 255371 165 13245242 52.10 52.20 51.60 51.60 0.60 -1.15% 51.60 48 52.00 118 24.11
2013-09-23 2015 692091 419 36258158 52.20 52.60 51.90 52.60 1.00 1.94% 52.30 6 52.60 2 24.58
2013-09-24 2015 292535 233 15348025 52.60 52.60 52.30 52.50 0.10 -0.19% 52.40 31 52.50 58 24.53
2013-09-25 2015 586115 416 30725925 52.50 52.70 52.00 52.70 0.20 0.38% 52.30 1 52.70 38 24.63
2013-09-26 2015 567097 461 29549033 52.70 52.70 51.90 51.90 0.80 -1.52% 51.90 20 52.00 1 24.25
2013-09-27 2015 409908 342 21462116 52.30 52.60 52.00 52.30 0.40 0.77% 52.30 1 52.50 2 24.44
2013-09-30 2015 697692 446 36452073 52.20 52.70 51.90 52.00 0.30 -0.57% 52.00 82 52.30 8 24.30
2013-10-01 2015 657611 410 34252086 52.00 52.40 51.90 52.00 0.00 0% 52.00 93 52.20 50 24.30
2013-10-02 2015 571201 500 29800888 52.00 52.50 52.00 52.50 0.50 0.96% 52.10 1 52.50 14 24.53
2013-10-03 2015 706767 479 37260254 52.40 53.00 52.00 52.90 0.40 0.76% 52.80 11 52.90 20 24.72
2013-10-04 2015 547735 376 29024878 53.00 53.20 52.70 53.20 0.30 0.57% 53.20 7 53.30 5 24.86
2013-10-07 2015 320500 200 16935100 53.20 53.20 52.50 52.90 0.30 -0.56% 52.70 28 52.90 20 24.72
2013-10-08 2015 607486 462 32226706 53.50 53.50 52.80 53.40 0.50 0.95% 53.20 9 53.40 17 24.95
2013-10-09 2015 301693 182 15931774 53.50 53.50 52.40 52.50 0.90 -1.69% 52.50 1 52.60 41 24.53
2013-10-11 2015 555091 432 29455432 53.40 53.50 52.50 53.40 0.90 1.71% 52.80 1 53.40 2 24.95
2013-10-14 2015 522506 439 27835417 53.30 53.50 52.70 53.50 0.10 0.19% 53.40 10 53.60 11 25.00
2013-10-15 2015 581690 436 31248151 53.80 54.00 53.10 54.00 0.50 0.93% 53.90 7 54.00 58 25.23
2013-10-16 2015 430417 306 23177791 54.00 54.20 53.70 53.80 0.20 -0.37% 53.80 2 53.90 16 25.14
2013-10-17 2015 314321 211 16930237 54.50 54.50 53.70 53.80 0.00 0% 53.70 3 53.80 16 25.14
2013-10-18 2015 719918 507 38961431 54.40 54.80 53.60 54.80 1.00 1.86% 54.50 1 54.80 15 25.61
2013-10-21 2015 250933 163 13454141 54.80 54.80 53.10 53.30 1.50 -2.74% 53.30 5 53.40 31 24.91
2013-10-22 2015 325307 265 17158717 53.60 53.60 52.40 52.40 0.90 -1.69% 52.40 9 52.50 13 24.49
2013-10-23 2015 766238 602 40412698 52.40 53.40 52.40 52.50 0.10 0.19% 52.40 7 52.50 4 24.53
2013-10-24 2015 539389 405 28528893 52.80 53.50 52.40 53.50 1.00 1.9% 53.00 2 53.50 42 25.00
2013-10-25 2015 674598 500 35662453 53.40 53.50 52.50 53.10 0.40 -0.75% 52.80 9 53.20 11 24.81
2013-10-28 2015 435000 359 22997200 52.50 53.30 52.50 53.20 0.10 0.19% 53.10 1 53.20 6 24.86
2013-10-29 2015 721330 566 38870486 53.40 54.20 53.20 54.20 1.00 1.88% 54.10 12 54.20 5 25.33
2013-10-30 2015 578871 389 31330468 54.50 54.50 53.90 54.30 0.10 0.18% 54.10 4 54.30 61 25.37
2013-10-31 2015 687063 438 36640802 54.30 54.30 52.90 53.60 0.70 -1.29% 53.20 7 53.60 2 25.05
2013-11-01 2015 95339 65 5067199 53.80 53.80 53.00 53.10 0.50 -0.93% 53.00 19 53.10 4 24.81
2013-11-04 2015 372237 266 19748255 52.90 53.60 52.70 53.20 0.10 0.19% 53.20 6 53.40 51 24.86
2013-11-05 2015 306715 218 16163622 53.70 53.70 52.50 52.50 0.70 -1.32% 52.50 56 52.60 1 22.15
2013-11-06 2015 422190 339 22534782 52.70 53.90 52.60 53.90 1.40 2.67% 53.40 10 53.90 2 22.74
2013-11-07 2015 189199 175 10045365 53.00 53.50 52.60 53.10 0.80 -1.48% 53.10 2 53.30 1 22.41
2013-11-08 2015 561030 425 30134510 53.40 54.00 52.90 54.00 0.90 1.69% 53.70 29 54.00 76 22.78
2013-11-11 2015 184148 163 9776344 54.00 54.00 52.80 52.90 1.10 -2.04% 52.90 2 53.00 1 22.32
2013-11-12 2015 169115 136 9000081 53.50 53.50 52.90 53.20 0.30 0.57% 53.20 16 53.40 2 22.45
2013-11-13 2015 490589 379 25862639 53.70 53.70 52.50 52.70 0.50 -0.94% 52.70 24 52.90 10 22.24
2013-11-14 2015 418051 341 22043767 53.40 53.40 52.50 52.60 0.10 -0.19% 52.60 5 52.70 3 22.19
2013-11-15 2015 322374 202 17013696 53.00 53.20 52.50 53.20 0.60 1.14% 52.90 17 53.30 56 22.45
2013-11-18 2015 93103 72 4927347 52.70 53.20 52.60 53.20 0.00 0% 52.80 1 53.20 25 22.45
2013-11-19 2015 41760 39 2209527 52.70 53.20 52.70 53.10 0.10 -0.19% 53.00 7 53.10 5 22.41
2013-11-20 2015 187314 174 9910547 53.30 53.30 52.70 53.00 0.10 -0.19% 52.90 6 53.00 72 22.36
2013-11-21 2015 408082 371 21520512 53.20 53.20 52.60 52.60 0.40 -0.75% 52.60 48 52.80 27 22.19
2013-11-22 2015 143000 122 7540000 53.00 53.00 52.60 52.70 0.10 0.19% 52.70 6 52.80 1 22.24
2013-11-25 2015 199762 183 10602608 53.10 53.20 52.90 53.20 0.50 0.95% 53.10 2 53.20 3 22.45
2013-11-26 2015 613106 316 32929080 53.40 53.90 53.00 53.90 0.70 1.32% 53.80 2 53.90 18 22.74
2013-11-27 2015 142136 85 7608735 53.90 53.90 53.20 53.50 0.40 -0.74% 53.40 25 53.80 1 22.57
2013-11-28 2015 267131 217 14378506 53.50 53.90 53.50 53.80 0.30 0.56% 53.60 6 53.80 7 22.70
2013-11-29 2015 289061 216 15582380 53.20 54.00 53.20 54.00 0.20 0.37% 53.90 13 54.00 182 22.78
2013-12-02 2015 224101 180 12080242 54.00 54.00 53.50 54.00 0.00 0% 53.70 7 54.00 46 22.78
2013-12-03 2015 99149 63 5307240 54.00 54.00 53.30 53.30 0.70 -1.3% 53.30 28 53.60 6 22.49
2013-12-04 2015 440470 320 23703836 54.00 54.00 53.40 54.00 0.70 1.31% 53.80 10 54.00 46 22.78
2013-12-05 2015 192509 161 10358631 54.30 54.30 53.50 53.80 0.20 -0.37% 53.50 5 53.80 6 22.70
2013-12-06 2015 133177 82 7121081 53.30 53.70 53.30 53.40 0.40 -0.74% 53.40 6 53.70 1 22.53
2013-12-09 2015 518711 415 27908465 54.20 54.30 53.20 53.70 0.30 0.56% 53.70 19 53.90 13 22.66
2013-12-10 2015 252408 189 13631688 54.20 54.20 53.70 54.20 0.50 0.93% 54.00 13 54.20 24 22.87
2013-12-11 2015 676013 525 36868104 54.30 54.80 53.70 54.70 0.50 0.92% 54.60 7 54.70 14 23.08
2013-12-12 2015 285713 229 15352614 55.00 55.00 53.30 53.30 1.40 -2.56% 53.30 36 53.70 1 22.49
2013-12-13 2015 290277 230 15583901 53.60 53.90 53.10 53.80 0.50 0.94% 53.70 6 53.80 3 22.70
2013-12-16 2015 270102 225 14410576 53.80 53.90 53.20 53.20 0.60 -1.12% 53.20 7 53.40 1 22.45
2013-12-17 2015 639397 432 34191560 53.20 54.00 53.20 53.30 0.10 0.19% 53.30 3 53.50 1 22.49
2013-12-18 2015 337460 280 18072510 53.70 53.80 53.20 53.80 0.50 0.94% 53.50 5 53.80 32 22.70
2013-12-19 2015 322763 252 17283272 53.90 54.00 53.30 53.70 0.10 -0.19% 53.40 1 53.70 13 22.66
2013-12-20 2015 491254 263 26272422 53.40 53.80 53.20 53.30 0.40 -0.74% 53.30 12 53.40 11 22.49
2013-12-23 2015 318256 213 16971018 53.70 53.70 53.10 53.50 0.20 0.38% 53.30 1 53.50 22 22.57
2013-12-24 2015 277866 215 14842508 53.20 53.70 53.20 53.20 0.30 -0.56% 53.20 48 53.30 79 22.45
2013-12-25 2015 115350 89 6137613 53.10 53.30 53.10 53.20 0.00 0% 53.20 12 53.30 12 22.45
2013-12-26 2015 145469 95 7747502 53.30 53.50 53.10 53.30 0.10 0.19% 53.30 22 53.40 4 22.49
2013-12-27 2015 561999 424 30042145 53.70 53.70 53.30 53.60 0.30 0.56% 53.50 29 53.60 12 22.62
2013-12-30 2015 356790 264 19234916 53.80 54.20 53.60 54.20 0.60 1.12% 54.10 4 54.20 21 22.87
2013-12-31 2015 384066 216 20886888 54.20 54.70 53.80 54.70 0.50 0.92% 54.40 1 54.70 50 23.08
2013-12-31 2015 384066 216 20886888 54.20 54.70 53.80 54.70 0.50 0% 54.40 1 54.70 50 23.08