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　54.20
0
0%		53.50
-0.7
-1.29%		 　53.50
0
0%		53.30
-0.2
-0.37%		53.30
0
0%		54.00
0.7
1.31%		53.90
-0.1
-0.19%		 　54.00
0.1
0.19%		54.20
0.2
0.37%		53.60
-0.6
-1.11%		53.30
-0.3
-0.56%		52.90
-0.4
-0.75%		 　53.30
0.4
0.76%		53.00
-0.3
-0.56%		53.10
0.1
0.19%		53.00
-0.1
-0.19%		53.30
0.3
0.57%		 　51.80
-1.5
-2.81%		 52.93
2 月　　　　50.60
-1.2
-2.32%		50.40
-0.2
-0.4%		50.50
0.1
0.2%		 　50.70
0.2
0.4%		50.40
-0.3
-0.59%		51.10
0.7
1.39%		50.80
-0.3
-0.59%		51.30
0.5
0.98%		 　51.40
0.1
0.19%		52.00
0.6
1.17%		51.40
-0.6
-1.15%		50.90
-0.5
-0.97%		51.30
0.4
0.79%		 　51.60
0.3
0.58%		50.60
-1
-1.94%		51.00
0.4
0.79%		50.70
-0.3
-0.59%		 51.03
3 月　　51.10
0.4
0.79%		50.60
-0.5
-0.98%		50.50
-0.1
-0.2%		50.80
0.3
0.59%		50.50
-0.3
-0.59%		 　50.80
0.3
0.59%		50.50
-0.3
-0.59%		50.60
0.1
0.2%		50.20
-0.4
-0.79%		50.20
0
0%		 　50.80
0.6
1.2%		50.90
0.1
0.2%		50.20
-0.7
-1.38%		50.10
-0.1
-0.2%		50.30
0.2
0.4%		 　50.70
0.4
0.8%		50.80
0.1
0.2%		50.50
-0.3
-0.59%		51.00
0.5
0.99%		51.50
0.5
0.98%		 51.20
-0.3
-0.58%		50.71
4 月51.70
0.5
0.98%		51.60
-0.1
-0.19%		51.80
0.2
0.39%		 　　51.90
0.1
0.19%		51.50
-0.4
-0.77%		51.80
0.3
0.58%		53.00
1.2
2.32%		52.00
-1
-1.89%		 　51.80
-0.2
-0.38%		51.20
-0.6
-1.16%		50.80
-0.4
-0.78%		50.80
0
0%		50.70
-0.1
-0.2%		 　50.60
-0.1
-0.2%		50.60
0
0%		50.60
0
0%		50.30
-0.3
-0.59%		50.30
0
0%		 　50.10
-0.2
-0.4%		51.00
0.9
1.8%		50.60
-0.4
-0.78%		 51.14
5 月　50.60
0
0%		 　50.50
-0.1
-0.2%		50.30
-0.2
-0.4%		49.90
-0.4
-0.8%		50.30
0.4
0.8%		50.00
-0.3
-0.6%		 　49.30
-0.7
-1.4%		49.70
0.4
0.81%		50.20
0.5
1.01%		48.65
-1.55
-3.09%		47.05
-1.6
-3.29%		 　44.90
-2.15
-4.57%		44.50
-0.4
-0.89%		44.20
-0.3
-0.67%		42.95
-1.25
-2.83%		43.30
0.35
0.81%		 　43.55
0.25
0.58%		43.35
-0.2
-0.46%		43.40
0.05
0.12%		43.15
-0.25
-0.58%		43.10
-0.05
-0.12%		 46.65
6 月　　41.85
-1.25
-2.9%		40.60
-1.25
-2.99%		40.00
-0.6
-1.48%		40.65
0.65
1.63%		 　41.15
0.5
1.23%		41.20
0.05
0.12%		41.90
0.7
1.7%		42.80
0.9
2.15%		43.00
0.2
0.47%		 　42.95
-0.05
-0.12%		43.00
0.05
0.12%		43.40
0.4
0.93%		43.70
0.3
0.69%		43.65
-0.05
-0.11%		 　43.30
-0.35
-0.8%		43.10
-0.2
-0.46%		42.25
-0.85
-1.97%		43.05
0.8
1.89%		43.30
0.25
0.58%		 　43.60
0.3
0.69%		 42.42
7 月41.10
-2.5
-5.73%		40.85
-0.25
-0.61%		40.40
-0.45
-1.1%		40.10
-0.3
-0.74%		 　40.60
0.5
1.25%		40.60
0
0%		40.45
-0.15
-0.37%		40.35
-0.1
-0.25%		40.05
-0.3
-0.74%		 　40.05
0
0%		40.05
0
0%		39.90
-0.15
-0.37%		39.85
-0.05
-0.13%		39.80
-0.05
-0.13%		 　40.10
0.3
0.75%		40.80
0.7
1.75%		 41.10
0.3
0.74%		41.10
0
0%		 　41.25
0.15
0.36%		41.55
0.3
0.73%		41.50
-0.05
-0.12%		41.55
0.05
0.12%		40.6
8 月41.25
-0.3
-0.72%		 　42.80
1.55
3.76%		41.30
-1.5
-3.5%		41.10
-0.2
-0.48%		41.40
0.3
0.73%		42.10
0.7
1.69%		 　42.25
0.15
0.36%		42.40
0.15
0.36%		42.40
0
0%		42.20
-0.2
-0.47%		42.25
0.05
0.12%		 　42.10
-0.15
-0.36%		42.30
0.2
0.48%		42.50
0.2
0.47%		42.85
0.35
0.82%		43.25
0.4
0.93%		 　43.30
0.05
0.12%		43.00
-0.3
-0.69%		43.40
0.4
0.93%		43.35
-0.05
-0.12%		43.00
-0.35
-0.81%		 42.49
9 月43.20
0.2
0.47%		43.00
-0.2
-0.46%		42.65
-0.35
-0.81%		43.00
0.35
0.82%		43.20
0.2
0.47%		 　　43.00
-0.2
-0.46%		43.10
0.1
0.23%		43.00
-0.1
-0.23%		42.80
-0.2
-0.47%		 　42.95
0.15
0.35%		42.55
-0.4
-0.93%		41.35
-1.2
-2.82%		41.75
0.4
0.97%		42.50
0.75
1.8%		 　41.75
-0.75
-1.76%		41.40
-0.35
-0.84%		41.80
0.4
0.97%		41.70
-0.1
-0.24%		41.15
-0.55
-1.32%		 　40.85
-0.3
-0.73%		40.70
-0.15
-0.37%		 42.18
10 月40.70
0
0%		40.60
-0.1
-0.25%		40.65
0.05
0.12%		 　40.50
-0.15
-0.37%		40.60
0.1
0.25%		40.30
-0.3
-0.74%		40.40
0.1
0.25%		 　　40.05
-0.35
-0.87%		39.65
-0.4
-1%		39.35
-0.3
-0.76%		39.15
-0.2
-0.51%		36.45
-2.7
-6.9%		 　37.60
1.15
3.16%		37.90
0.3
0.8%		38.05
0.15
0.4%		37.70
-0.35
-0.92%		37.15
-0.55
-1.46%		 　36.65
-0.5
-1.35%		36.70
0.05
0.14%		37.35
0.65
1.77%		37.15
-0.2
-0.54%		37.55
0.4
1.08%		38.73
11 月 　37.45
-0.1
-0.27%		37.55
0.1
0.27%		38.05
0.5
1.33%		37.95
-0.1
-0.26%		37.85
-0.1
-0.26%		 　38.05
0.2
0.53%		37.80
-0.25
-0.66%		37.25
-0.55
-1.46%		37.25
0
0%		37.05
-0.2
-0.54%		 　37.10
0.05
0.13%		37.45
0.35
0.94%		37.40
-0.05
-0.13%		37.65
0.25
0.67%		37.60
-0.05
-0.13%		 　37.95
0.35
0.93%		38.20
0.25
0.66%		38.20
0
0%		38.05
-0.15
-0.39%		38.40
0.35
0.92%		 37.75
12 月38.15
-0.25
-0.65%		38.10
-0.05
-0.13%		38.20
0.1
0.26%		38.30
0.1
0.26%		38.30
0
0%		 　38.10
-0.2
-0.52%		38.10
0
0%		38.00
-0.1
-0.26%		38.05
0.05
0.13%		38.20
0.15
0.39%		 　37.95
-0.25
-0.65%		38.20
0.25
0.66%		37.80
-0.4
-1.05%		37.70
-0.1
-0.26%		37.80
0.1
0.27%		 　38.05
0.25
0.66%		38.10
0.05
0.13%		38.40
0.3
0.79%		39.05
0.65
1.69%		38.80
-0.25
-0.64%		39.25
0.45
1.16%		 39.00
-0.25
-0.64%		39.00
0
0%		38.85
-0.15
-0.38%		38.31

說明:最高漲幅:3.76%最低跌幅:-6.9% 最高價:54.20最低價:36.45平均價:44.46,灰色底表示週末,漲137天(46.7)元,跌153天(-69.8)元,平盤24天
4%=2,3%=2,2%=11,1%=70,0%=76,-0%=1,-1%=1,-2%=2,-3%=2,-4%=9,-5%=10,-6%=55,-7%=73,

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
2014-01-02 2015 243034 200 13175136 54.50 54.60 53.70 54.20 0.50 0% 54.10 11 54.20 1 22.87
2014-01-03 2015 238322 198 12749925 54.00 54.00 53.30 53.50 0.70 -1.29% 53.50 2 53.70 6 22.57
2014-01-06 2015 177050 148 9465070 53.90 53.90 53.30 53.50 0.00 0% 53.50 19 53.70 4 22.57
2014-01-07 2015 215000 147 11494400 53.80 53.80 53.30 53.30 0.20 -0.37% 53.30 144 53.70 2 22.49
2014-01-08 2015 219758 142 11736474 53.80 53.80 53.30 53.30 0.00 0% 53.30 51 53.60 6 22.49
2014-01-09 2015 244437 205 13137066 53.30 54.00 53.30 54.00 0.70 1.31% 53.70 2 54.00 31 22.78
2014-01-10 2015 318304 267 17122884 54.00 54.00 53.40 53.90 0.10 -0.19% 53.60 2 53.90 16 22.74
2014-01-13 2015 235173 185 12669970 54.30 54.30 53.50 54.00 0.10 0.19% 54.00 8 54.10 18 22.78
2014-01-14 2015 354146 277 19089984 53.40 54.20 53.40 54.20 0.20 0.37% 54.10 1 54.20 14 22.87
2014-01-15 2015 389636 277 20975888 53.80 54.20 53.60 53.60 0.60 -1.11% 53.60 26 53.70 1 22.62
2014-01-16 2015 358366 263 19173481 54.00 54.00 53.30 53.30 0.30 -0.56% 53.30 52 53.50 5 22.49
2014-01-17 2015 368951 291 19611412 53.60 53.60 52.90 52.90 0.40 -0.75% 52.90 9 53.30 9 22.32
2014-01-20 2015 493215 312 26113857 53.10 53.50 52.60 53.30 0.40 0.76% 53.20 19 53.30 10 22.49
2014-01-21 2015 297566 252 15776453 53.00 53.30 52.90 53.00 0.30 -0.56% 53.00 4 53.20 17 22.36
2014-01-22 2015 468284 404 24730579 53.30 53.30 52.60 53.10 0.10 0.19% 52.70 45 53.10 23 22.41
2014-01-23 2015 466339 331 24642967 53.10 53.10 52.70 53.00 0.10 -0.19% 52.90 1 53.00 13 22.36
2014-01-24 2015 334014 262 17711245 53.20 53.30 52.70 53.30 0.30 0.57% 53.10 6 53.30 9 22.49
2014-01-27 2015 1342247 940 70162218 52.70 53.00 51.80 51.80 1.50 -2.81% 51.80 158 52.00 3 21.86
2014-02-05 2015 2128185 1354 108728152 51.10 52.30 50.60 50.60 1.20 -2.32% 50.60 154 50.70 1 21.35
2014-02-06 2015 1037036 764 52370917 50.60 50.80 50.20 50.40 0.20 -0.4% 50.40 25 50.50 1 21.27
2014-02-07 2015 728370 617 36904919 50.70 51.10 50.40 50.50 0.10 0.2% 50.40 49 50.50 208 21.31
2014-02-10 2015 420934 398 21334434 50.90 50.90 50.50 50.70 0.20 0.4% 50.60 10 50.70 164 21.39
2014-02-11 2015 839874 404 42511582 50.70 51.20 50.40 50.40 0.30 -0.59% 50.40 7 50.50 45 21.27
2014-02-12 2015 320825 240 16345339 50.80 51.20 50.50 51.10 0.70 1.39% 50.90 57 51.10 2 21.56
2014-02-13 2015 484276 387 24634192 50.50 51.10 50.50 50.80 0.30 -0.59% 50.80 35 50.90 2 21.43
2014-02-14 2015 746835 429 38345485 51.00 51.60 51.00 51.30 0.50 0.98% 51.30 33 51.40 2 21.65
2014-02-17 2015 157519 144 8099128 51.00 51.60 51.00 51.40 0.10 0.19% 51.40 43 51.50 25 21.69
2014-02-18 2015 370766 289 19077101 51.10 52.00 51.10 52.00 0.60 1.17% 51.80 7 52.00 14 21.94
2014-02-19 2015 385200 266 19913700 51.40 52.10 51.30 51.40 0.60 -1.15% 51.40 22 51.90 62 21.69
2014-02-20 2015 323464 226 16559329 51.30 51.80 50.90 50.90 0.50 -0.97% 50.90 21 51.30 16 21.48
2014-02-21 2015 353531 284 18205181 51.20 51.90 51.20 51.30 0.40 0.79% 51.30 33 51.50 1 21.65
2014-02-24 2015 245070 197 12616390 50.90 51.70 50.90 51.60 0.30 0.58% 51.20 32 51.60 3 21.77
2014-02-25 2015 1097733 808 55825069 51.30 51.60 50.50 50.60 1.00 -1.94% 50.60 8 50.90 30 21.35
2014-02-26 2015 627720 496 32074200 50.90 51.30 50.60 51.00 0.40 0.79% 50.80 53 51.00 5 21.52
2014-02-27 2015 802311 357 40807664 50.70 51.40 50.70 50.70 0.30 -0.59% 50.70 85 51.00 9 21.39
2014-03-03 2015 692328 505 35044662 50.50 51.10 50.40 51.10 0.40 0.79% 50.60 20 51.10 39 21.56
2014-03-04 2015 590512 436 29964305 50.50 51.20 50.50 50.60 0.50 -0.98% 50.60 36 50.90 2 21.35
2014-03-05 2015 494734 415 25049466 50.60 50.90 50.50 50.50 0.10 -0.2% 50.50 69 50.80 17 21.31
2014-03-06 2015 354394 270 17957914 50.50 50.90 50.50 50.80 0.30 0.59% 50.70 38 50.80 1 21.43
2014-03-07 2015 397150 296 20143075 50.50 50.90 50.50 50.50 0.30 -0.59% 50.50 50 50.80 12 21.31
2014-03-10 2015 215226 162 10919879 50.50 50.90 50.50 50.80 0.30 0.59% 50.80 30 50.90 86 21.43
2014-03-11 2015 351730 228 17803983 50.90 50.90 50.40 50.50 0.30 -0.59% 50.50 56 50.80 4 21.31
2014-03-12 2015 348160 232 17550993 50.50 50.60 50.20 50.60 0.10 0.2% 50.40 15 50.60 2 21.35
2014-03-13 2015 469964 403 23634701 50.60 50.60 50.20 50.20 0.40 -0.79% 50.20 117 50.30 3 21.18
2014-03-14 2015 534010 357 26843207 50.10 50.70 50.10 50.20 0.00 0% 50.20 13 50.50 1 21.18
2014-03-17 2015 91101 63 4608730 50.70 50.80 50.20 50.80 0.60 1.2% 50.60 5 50.80 24 21.43
2014-03-18 2015 213761 180 10856114 51.00 51.00 50.60 50.90 0.10 0.2% 50.70 3 50.90 46 21.48
2014-03-19 2015 160201 112 8069370 50.80 50.80 50.20 50.20 0.70 -1.38% 50.20 302 50.40 2 21.18
2014-03-20 2015 423001 316 21208548 50.20 50.30 50.10 50.10 0.10 -0.2% 50.10 193 50.30 3 21.14
2014-03-21 2015 418865 247 21050650 50.50 50.50 50.10 50.30 0.20 0.4% 50.20 1 50.30 75 21.22
2014-03-24 2015 111090 56 5624444 50.30 50.80 50.30 50.70 0.40 0.8% 50.50 9 50.70 21 20.36
2014-03-25 2015 84300 62 4269369 50.70 50.80 50.30 50.80 0.10 0.2% 50.70 2 50.80 40 20.40
2014-03-26 2015 338364 210 17191464 50.80 51.20 50.40 50.50 0.30 -0.59% 50.50 53 50.80 3 20.28
2014-03-27 2015 184265 156 9373215 50.50 51.00 50.50 51.00 0.50 0.99% 50.80 1 51.00 33 20.48
2014-03-28 2015 411730 362 21047274 51.00 51.50 50.70 51.50 0.50 0.98% 51.20 1 51.50 19 20.68
2014-03-31 2015 217371 159 11165193 51.50 51.60 51.10 51.20 0.30 -0.58% 51.20 2 51.50 8 20.56
2014-04-01 2015 415625 375 21391836 51.50 51.70 51.20 51.70 0.50 0.98% 51.50 22 51.70 2 20.76
2014-04-02 2015 225495 180 11634293 51.70 51.70 51.40 51.60 0.10 -0.19% 51.40 43 51.60 8 20.72
2014-04-03 2015 299325 245 15465736 51.60 51.80 51.40 51.80 0.20 0.39% 51.70 33 51.80 30 20.80
2014-04-07 2015 673180 471 34706184 51.30 51.90 50.90 51.90 0.10 0.19% 51.70 3 51.90 30 20.84
2014-04-08 2015 350864 290 17999336 51.40 51.50 51.10 51.50 0.40 -0.77% 51.30 141 51.50 114 20.68
2014-04-09 2015 835298 526 43020546 51.00 51.80 50.90 51.80 0.30 0.58% 51.80 439 51.90 71 20.80
2014-04-10 2015 778359 551 40507413 51.90 53.00 51.50 53.00 1.20 2.32% 52.50 64 53.00 50 21.29
2014-04-11 2015 537570 390 27991866 52.00 52.70 51.60 52.00 1.00 -1.89% 51.90 22 52.00 20 20.88
2014-04-14 2015 315105 234 16363225 52.40 52.40 51.60 51.80 0.20 -0.38% 51.70 2 51.80 24 20.80
2014-04-15 2015 389348 235 20070450 52.10 52.10 51.20 51.20 0.60 -1.16% 51.20 31 51.50 43 20.56
2014-04-16 2015 709075 557 36184925 51.30 51.70 50.80 50.80 0.40 -0.78% 50.80 6 51.00 98 20.40
2014-04-17 2015 807501 633 41066193 50.80 51.50 50.60 50.80 0.00 0% 50.70 59 50.80 7 20.40
2014-04-18 2015 342664 223 17411296 51.00 51.20 50.70 50.70 0.10 -0.2% 50.70 31 50.80 40 20.36
2014-04-21 2015 298398 231 15145616 50.80 51.20 50.60 50.60 0.10 -0.2% 50.60 28 51.00 40 20.32
2014-04-22 2015 320000 252 16210500 50.50 50.90 50.50 50.60 0.00 0% 50.60 16 50.80 10 20.32
2014-04-23 2015 436200 275 22111439 50.60 51.10 50.40 50.60 0.00 0% 50.60 10 50.90 7 20.32
2014-04-24 2015 567096 431 28652625 50.50 50.80 50.30 50.30 0.30 -0.59% 50.30 132 50.50 1 20.20
2014-04-25 2015 569000 413 28669000 50.40 50.80 50.30 50.30 0.00 0% 50.30 155 50.40 4 20.20
2014-04-28 2015 430130 337 21589977 50.20 50.40 50.00 50.10 0.20 -0.4% 50.10 57 50.20 6 20.12
2014-04-29 2015 258000 223 13071900 51.00 51.00 50.30 51.00 0.90 1.8% 50.90 1 51.00 123 20.48
2014-04-30 2015 1160874 384 59402798 51.00 51.00 50.30 50.60 0.40 -0.78% 50.30 26 50.60 3 20.32
2014-05-02 2015 521729 445 26285162 50.50 50.80 50.20 50.60 0.00 0% 50.40 4 50.60 1 20.32
2014-05-05 2015 246393 180 12423726 50.80 50.80 50.20 50.50 0.10 -0.2% 50.50 2 50.70 7 20.87
2014-05-06 2015 679158 202 34771147 50.30 50.60 50.20 50.30 0.20 -0.4% 50.30 13 50.40 69 20.79
2014-05-07 2015 927700 566 46389300 50.20 50.40 49.90 49.90 0.40 -0.8% 49.90 58 50.00 20 20.62
2014-05-08 2015 834019 347 42376105 50.00 50.30 49.80 50.30 0.40 0.8% 49.95 2 50.30 11 20.79
2014-05-09 2015 381765 348 19091944 50.00 50.40 49.90 50.00 0.30 -0.6% 49.95 2 50.00 12 20.66
2014-05-12 2015 739460 512 36510810 49.85 49.90 49.10 49.30 0.70 -1.4% 49.25 7 49.30 1 20.37
2014-05-13 2015 343680 284 17057933 49.50 49.90 49.35 49.70 0.40 0.81% 49.45 31 49.70 4 20.54
2014-05-14 2015 456140 350 22815151 49.55 50.30 49.55 50.20 0.50 1.01% 49.90 3 50.20 32 20.74
2014-05-15 2015 1576680 1049 77188182 49.20 49.80 48.60 48.65 1.55 -3.09% 48.65 30 48.70 23 20.10
2014-05-16 2015 2577514 1509 122672532 48.80 48.80 47.05 47.05 1.60 -3.29% 47.05 9 47.25 4 19.44
2014-05-19 2015 2941021 1430 131953444 46.05 46.05 43.90 44.90 2.15 -4.57% 44.85 2 44.90 27 18.55
2014-05-20 2015 2066592 1374 92150291 44.90 44.95 44.50 44.50 0.40 -0.89% 44.50 153 44.55 13 18.39
2014-05-21 2015 1351973 1066 59881143 44.50 44.55 44.15 44.20 0.30 -0.67% 44.20 52 44.30 15 18.26
2014-05-22 2015 4236631 2553 183032872 44.00 44.10 42.85 42.95 1.25 -2.83% 42.95 58 43.15 2 17.75
2014-05-23 2015 4314528 2745 189969282 42.95 45.50 42.95 43.30 0.35 0.81% 43.30 31 43.45 10 17.89
2014-05-26 2015 1667322 1068 72781768 43.40 43.90 43.05 43.55 0.25 0.58% 43.55 13 43.70 3 18.00
2014-05-27 2015 2250158 1497 97499079 43.50 43.60 43.15 43.35 0.20 -0.46% 43.35 1 43.40 17 17.91
2014-05-28 2015 2335586 1514 101388045 43.30 43.55 43.20 43.40 0.05 0.12% 43.40 27 43.50 3 17.93
2014-05-29 2015 4161930 2231 179847624 43.50 43.65 43.00 43.15 0.25 -0.58% 43.10 104 43.15 1787 17.83
2014-05-30 2015 34980063 5495 1512030677 43.35 44.80 43.10 43.10 0.05 -0.12% 43.10 784 43.15 601 17.81
2014-06-03 2015 9271704 3901 395008284 43.70 43.75 41.60 41.85 1.25 -2.9% 41.85 65 41.90 5 17.29
2014-06-04 2015 6026124 2684 246131951 41.80 41.80 40.60 40.60 1.25 -2.99% 40.60 175 40.70 22 16.78
2014-06-05 2015 7829627 3526 312246309 40.40 40.50 39.55 40.00 0.60 -1.48% 40.00 480 40.05 6 16.53
2014-06-06 2015 3716184 2034 150780124 39.80 41.20 39.60 40.65 0.65 1.63% 40.65 32 40.70 1 16.80
2014-06-09 2015 2207380 1101 90802919 40.80 41.35 40.80 41.15 0.50 1.23% 41.15 90 41.20 49 17.00
2014-06-10 2015 1678576 1077 69359836 41.65 41.65 41.20 41.20 0.05 0.12% 41.15 60 41.25 3 17.02
2014-06-11 2015 2487638 1290 103616208 41.20 41.90 41.20 41.90 0.70 1.7% 41.85 46 41.90 16 17.31
2014-06-12 2015 3402861 1876 144316923 42.00 42.90 41.60 42.80 0.90 2.15% 42.75 15 42.80 33 17.69
2014-06-13 2015 3790896 1876 162850992 42.80 43.25 42.55 43.00 0.20 0.47% 43.00 78 43.05 9 17.77
2014-06-16 2015 2809829 1411 120298176 43.00 43.25 42.50 42.95 0.05 -0.12% 42.95 9 43.05 1 17.75
2014-06-17 2015 1767980 1130 76002990 43.05 43.30 42.80 43.00 0.05 0.12% 43.00 69 43.05 9 17.77
2014-06-18 2015 2118038 1235 91664947 42.80 43.45 42.80 43.40 0.40 0.93% 43.35 5 43.40 30 17.93
2014-06-19 2015 1565698 896 68334863 43.50 43.80 43.45 43.70 0.30 0.69% 43.70 108 43.75 6 18.06
2014-06-20 2015 1717915 846 75132441 43.70 43.90 43.60 43.65 0.05 -0.11% 43.60 47 43.65 46 18.04
2014-06-23 2015 1784400 799 77487178 43.70 43.70 43.20 43.30 0.35 -0.8% 43.30 20 43.35 6 17.89
2014-06-24 2015 1994754 1223 86237142 43.50 43.55 43.00 43.10 0.20 -0.46% 43.10 85 43.20 1 17.81
2014-06-25 2015 2744477 1447 116908791 43.00 43.00 42.20 42.25 0.85 -1.97% 42.25 27 42.35 3 17.46
2014-06-26 2015 670658 465 28766094 42.40 43.15 42.40 43.05 0.80 1.89% 43.05 9 43.10 21 17.79
2014-06-27 2015 1058384 637 45788069 43.05 43.40 43.05 43.30 0.25 0.58% 43.30 4 43.35 6 17.89
2014-06-30 2015 2853046 1198 124352509 43.50 43.70 43.40 43.60 0.30 0.69% 43.55 75 43.60 66 18.02
2014-07-01 2015 2090482 1015 85427274 40.60 41.15 40.45 41.10 0.00 -5.73% 41.10 1 41.15 34 16.98
2014-07-02 2015 1425644 716 58348453 41.20 41.40 40.60 40.85 0.25 -0.61% 40.80 6 40.85 6 16.88
2014-07-03 2015 947505 527 38386805 40.70 40.80 40.40 40.40 0.45 -1.1% 40.40 121 40.45 1 16.69
2014-07-04 2015 1300400 680 52222098 40.40 40.60 40.00 40.10 0.30 -0.74% 40.05 53 40.10 23 16.57
2014-07-07 2015 938142 438 37632764 40.10 40.60 40.00 40.60 0.50 1.25% 40.25 10 40.60 1 16.78
2014-07-08 2015 838342 334 34085233 40.60 40.95 40.45 40.60 0.00 0% 40.55 1 40.60 15 16.78
2014-07-09 2015 913485 380 37103890 40.65 40.90 40.45 40.45 0.15 -0.37% 40.45 25 40.50 5 16.71
2014-07-10 2015 764312 523 30836885 40.50 40.65 40.20 40.35 0.10 -0.25% 40.30 5 40.35 6 16.67
2014-07-11 2015 868130 563 34855015 40.30 40.50 40.00 40.05 0.30 -0.74% 40.05 25 40.10 5 16.55
2014-07-14 2015 525501 348 21037665 40.00 40.10 40.00 40.05 0.00 0% 40.00 95 40.05 51 16.55
2014-07-15 2015 697177 375 27946077 40.25 40.50 40.00 40.05 0.00 0% 40.00 274 40.05 21 16.55
2014-07-16 2015 797583 548 31906100 40.05 40.25 39.90 39.90 0.15 -0.37% 39.90 69 40.00 17 16.49
2014-07-17 2015 625581 345 24995863 39.85 40.05 39.85 39.85 0.05 -0.13% 39.85 41 39.95 1 16.47
2014-07-18 2015 658080 390 26244419 39.95 40.00 39.80 39.80 0.05 -0.13% 39.80 32 39.95 9 16.45
2014-07-21 2015 569451 397 22779774 39.85 40.20 39.80 40.10 0.30 0.75% 40.10 3 40.15 2 16.57
2014-07-22 2015 1144889 622 46402368 40.35 40.80 40.20 40.80 0.70 1.75% 40.70 9 40.80 4 16.86
2014-07-24 2015 799789 503 32846514 41.00 41.15 40.90 41.10 0.30 0.74% 41.05 7 41.10 1 16.98
2014-07-25 2015 591951 352 24268020 41.20 41.25 40.80 41.10 0.00 0% 40.95 12 41.10 4 16.98
2014-07-28 2015 1013019 521 41835688 41.10 41.45 41.10 41.25 0.15 0.36% 41.20 2 41.25 30 17.05
2014-07-29 2015 811697 533 33671097 41.40 41.65 41.30 41.55 0.30 0.73% 41.45 1 41.55 2 17.17
2014-07-30 2015 931500 563 38644398 41.60 41.90 41.25 41.50 0.05 -0.12% 41.50 11 41.55 65 17.15
2014-07-31 2015 625511 362 25927077 41.45 41.60 41.25 41.55 0.05 0.12% 41.40 18 41.55 11 17.17
2014-08-01 2015 417029 260 17212353 41.30 41.45 41.00 41.25 0.30 -0.72% 41.25 7 41.35 14 17.05
2014-08-04 2015 2053463 1091 87780535 41.50 43.50 41.50 42.80 1.55 3.76% 42.80 8 42.85 52 17.69
2014-08-05 2015 1161782 860 48619392 42.80 42.80 41.30 41.30 1.50 -3.5% 41.30 25 41.35 2 17.07
2014-08-06 2015 611917 368 25136685 41.30 41.40 40.90 41.10 0.20 -0.48% 41.05 1 41.15 16 16.98
2014-08-07 2015 443325 318 18381282 41.45 41.60 41.25 41.40 0.30 0.73% 41.40 7 41.50 19 17.11
2014-08-08 2015 894916 701 37249755 41.80 42.10 41.35 42.10 0.70 1.69% 42.00 2 42.10 23 17.40
2014-08-11 2015 645879 402 27336609 42.30 42.70 42.15 42.25 0.15 0.36% 42.25 7 42.30 11 17.46
2014-08-12 2015 500816 372 21192859 42.35 42.50 42.05 42.40 0.15 0.36% 42.35 10 42.40 13 15.82
2014-08-13 2015 429001 337 18147742 42.35 42.40 42.10 42.40 0.00 0% 42.40 8 42.45 4 15.82
2014-08-14 2015 726346 431 30796040 42.60 42.60 42.20 42.20 0.20 -0.47% 42.20 33 42.30 13 15.75
2014-08-15 2015 299645 204 12637432 42.20 42.30 42.05 42.25 0.05 0.12% 42.20 15 42.25 5 15.76
2014-08-18 2015 225457 166 9504978 42.30 42.40 42.05 42.10 0.15 -0.36% 42.10 2 42.20 14 15.71
2014-08-19 2015 894080 540 37621658 42.30 42.45 41.75 42.30 0.20 0.48% 42.20 8 42.30 16 15.78
2014-08-20 2015 592938 341 25117616 42.45 42.50 42.05 42.50 0.20 0.47% 42.40 5 42.50 21 15.86
2014-08-21 2015 1032100 705 44165610 42.65 42.90 42.60 42.85 0.35 0.82% 42.80 13 42.85 6 15.99
2014-08-22 2015 1791850 986 77401161 43.00 43.30 42.95 43.25 0.40 0.93% 43.20 122 43.25 29 16.14
2014-08-25 2015 484462 345 20963728 43.45 43.45 43.10 43.30 0.05 0.12% 43.25 22 43.30 35 16.16
2014-08-26 2015 742395 417 32092782 43.30 43.45 43.00 43.00 0.30 -0.69% 42.95 25 43.00 9 16.04
2014-08-27 2015 872643 619 37642455 43.00 43.40 42.85 43.40 0.40 0.93% 43.30 1 43.40 22 16.19
2014-08-28 2015 381599 288 16535422 43.45 43.50 43.20 43.35 0.05 -0.12% 43.20 19 43.35 31 16.18
2014-08-29 2015 722037 432 31172149 43.35 43.35 43.00 43.00 0.35 -0.81% 43.00 105 43.20 10 16.04
2014-09-01 2015 366176 266 15816417 43.00 43.30 43.00 43.20 0.20 0.47% 43.20 10 43.30 68 16.12
2014-09-02 2015 455505 339 19607413 43.25 43.25 42.95 43.00 0.20 -0.46% 43.00 13 43.05 1 16.04
2014-09-03 2015 457002 281 19533483 42.90 43.00 42.65 42.65 0.35 -0.81% 42.65 31 42.70 2 15.91
2014-09-04 2015 394855 304 16899340 42.60 43.00 42.45 43.00 0.35 0.82% 42.90 6 43.00 37 16.04
2014-09-05 2015 248640 220 10721481 43.30 43.30 43.00 43.20 0.20 0.47% 43.10 1 43.20 34 16.12
2014-09-09 2015 273300 176 11755109 43.20 43.35 42.85 43.00 0.20 -0.46% 42.90 3 43.00 3 16.04
2014-09-10 2015 215511 163 9288144 43.30 43.30 43.00 43.10 0.10 0.23% 43.05 5 43.10 7 16.08
2014-09-11 2015 219430 170 9433332 43.10 43.25 42.85 43.00 0.10 -0.23% 42.90 8 43.00 23 16.04
2014-09-12 2015 446927 310 19118423 43.00 43.00 42.50 42.80 0.20 -0.47% 42.70 5 42.80 5 15.97
2014-09-15 2015 172727 140 7401286 42.80 42.95 42.70 42.95 0.15 0.35% 42.95 9 43.00 101 16.03
2014-09-16 2015 225480 140 9632616 42.95 42.95 42.55 42.55 0.40 -0.93% 42.55 5 42.70 35 15.88
2014-09-17 2015 735100 588 30793829 42.55 42.85 41.20 41.35 1.20 -2.82% 41.35 3 41.50 30 15.43
2014-09-18 2015 618755 373 25928320 41.35 42.35 41.30 41.75 0.40 0.97% 41.75 7 41.90 5 15.58
2014-09-19 2015 503636 313 21251329 42.05 42.50 41.85 42.50 0.75 1.8% 42.40 14 42.50 76 15.86
2014-09-22 2015 451980 377 18939250 42.25 42.25 41.35 41.75 0.75 -1.76% 41.75 14 41.90 7 15.58
2014-09-23 2015 320490 215 13280629 41.75 41.75 41.30 41.40 0.35 -0.84% 41.35 30 41.40 3 15.45
2014-09-24 2015 258006 220 10765708 41.40 41.85 41.40 41.80 0.40 0.97% 41.65 9 41.80 16 15.60
2014-09-25 2015 293035 206 12226403 41.80 42.00 41.40 41.70 0.10 -0.24% 41.50 66 41.70 7 15.56
2014-09-26 2015 303299 232 12483203 40.70 41.50 40.70 41.15 0.55 -1.32% 41.15 22 41.20 3 15.35
2014-09-29 2015 142002 111 5796636 40.55 41.00 40.55 40.85 0.30 -0.73% 40.80 16 40.85 2 15.24
2014-09-30 2015 432200 313 17554057 40.80 40.85 40.40 40.70 0.15 -0.37% 40.70 19 40.90 1 15.19
2014-10-01 2015 275902 143 11257011 40.70 41.20 40.55 40.70 0.00 0% 40.65 2 40.80 28 15.19
2014-10-02 2015 202192 136 8229009 40.50 40.90 40.50 40.60 0.10 -0.25% 40.60 22 40.75 1 15.15
2014-10-03 2015 136331 109 5553751 40.60 41.00 40.60 40.65 0.05 0.12% 40.65 3 40.80 2 15.17
2014-10-06 2015 131716 109 5343516 40.65 40.75 40.50 40.50 0.15 -0.37% 40.50 40 40.70 9 15.11
2014-10-07 2015 273301 234 11085991 40.50 40.90 40.25 40.60 0.10 0.25% 40.60 19 40.80 6 15.15
2014-10-08 2015 300577 187 12143930 40.45 40.65 40.30 40.30 0.30 -0.74% 40.30 16 40.35 2 15.04
2014-10-09 2015 253252 142 10215782 40.20 40.55 40.20 40.40 0.10 0.25% 40.40 8 40.45 52 15.07
2014-10-13 2015 391464 245 15703175 40.25 40.50 39.95 40.05 0.35 -0.87% 40.00 21 40.05 4 14.94
2014-10-14 2015 402559 296 15980219 40.00 40.00 39.40 39.65 0.40 -1% 39.65 9 39.70 17 14.79
2014-10-15 2015 334172 252 13180464 39.65 39.65 39.35 39.35 0.30 -0.76% 39.35 11 39.50 10 14.68
2014-10-16 2015 418109 294 16375805 39.35 39.35 39.00 39.15 0.20 -0.51% 39.15 2 39.25 1 14.61
2014-10-17 2015 1776511 552 65785133 39.00 39.35 36.45 36.45 2.70 -6.9% 0.00 0 36.45 739 13.60
2014-10-20 2015 1187625 710 44843700 38.55 38.55 37.25 37.60 1.15 3.16% 37.60 34 37.85 2 14.03
2014-10-21 2015 410180 283 15402330 37.60 37.90 37.30 37.90 0.30 0.8% 37.85 4 37.90 5 14.14
2014-10-22 2015 386408 282 14630056 38.00 38.10 37.60 38.05 0.15 0.4% 37.95 1 38.10 34 14.20
2014-10-23 2015 276202 194 10427996 38.00 38.00 37.50 37.70 0.35 -0.92% 37.70 15 37.85 5 14.07
2014-10-24 2015 647400 475 24126060 37.70 37.70 37.10 37.15 0.55 -1.46% 37.15 5 37.25 4 13.86
2014-10-27 2015 418202 317 15400755 37.15 37.20 36.60 36.65 0.50 -1.35% 36.65 8 36.75 47 13.68
2014-10-28 2015 758267 536 27902855 37.00 37.00 36.70 36.70 0.05 0.14% 36.70 32 36.80 7 13.69
2014-10-29 2015 269552 181 10033794 36.90 37.45 36.85 37.35 0.65 1.77% 37.30 31 37.35 5 13.94
2014-10-30 2015 365225 297 13623350 37.55 37.65 37.15 37.15 0.20 -0.54% 37.15 35 37.40 7 13.86
2014-10-31 2015 251890 208 9418938 37.50 37.55 37.20 37.55 0.40 1.08% 37.50 12 37.60 7 13.56
2014-11-03 2015 484870 335 18204679 37.90 37.90 37.45 37.45 0.10 -0.27% 37.40 31 37.45 26 13.52
2014-11-04 2015 483172 283 18223164 37.50 37.95 37.50 37.55 0.10 0.27% 37.55 24 37.75 1 13.56
2014-11-05 2015 435270 331 16482994 37.55 38.15 37.55 38.05 0.50 1.33% 38.05 5 38.10 4 13.74
2014-11-06 2015 495602 329 18833816 38.10 38.15 37.70 37.95 0.10 -0.26% 37.95 5 38.05 48 13.70
2014-11-07 2015 277222 199 10465986 37.95 38.00 37.55 37.85 0.10 -0.26% 37.85 5 37.95 11 13.66
2014-11-10 2015 154185 105 5864444 37.85 38.15 37.85 38.05 0.20 0.53% 38.05 26 38.10 11 13.74
2014-11-11 2015 274523 201 10378424 38.05 38.20 37.75 37.80 0.25 -0.66% 37.80 68 37.90 1 13.65
2014-11-12 2015 466436 276 17451898 37.90 37.90 37.05 37.25 0.55 -1.46% 37.25 2 37.30 6 13.45
2014-11-13 2015 105453 98 3938591 37.25 37.45 37.25 37.25 0.00 0% 37.25 8 37.30 2 13.45
2014-11-14 2015 334500 257 12430824 37.25 37.35 37.05 37.05 0.20 -0.54% 37.05 22 37.20 1 13.38
2014-11-17 2015 272207 206 10130727 37.10 37.40 37.10 37.10 0.05 0.13% 37.10 27 37.20 7 13.39
2014-11-18 2015 370134 211 13798465 37.50 37.50 37.10 37.45 0.35 0.94% 37.20 1 37.45 9 13.52
2014-11-19 2015 267670 166 10016812 37.50 37.55 37.30 37.40 0.05 -0.13% 37.40 13 37.55 8 13.50
2014-11-20 2015 228322 146 8565388 37.45 37.65 37.35 37.65 0.25 0.67% 37.65 2 37.70 3 13.59
2014-11-21 2015 178590 120 6731651 37.80 37.80 37.55 37.60 0.05 -0.13% 37.60 6 37.65 2 13.57
2014-11-24 2015 277547 212 10515886 37.90 38.00 37.60 37.95 0.35 0.93% 37.90 34 37.95 9 13.70
2014-11-25 2015 420790 228 15975826 37.90 38.20 37.75 38.20 0.25 0.66% 38.00 2 38.20 12 13.79
2014-11-26 2015 270271 200 10310913 38.20 38.25 38.05 38.20 0.00 0% 38.20 11 38.25 8 13.79
2014-11-27 2015 342654 232 13119052 38.30 38.40 38.05 38.05 0.15 -0.39% 38.05 19 38.15 1 13.74
2014-11-28 2015 243150 185 9255056 38.00 38.40 37.90 38.40 0.35 0.92% 38.05 2 38.40 11 13.86
2014-12-01 2015 289320 216 11005813 38.00 38.25 37.80 38.15 0.25 -0.65% 38.15 3 38.20 1 13.77
2014-12-02 2015 1344868 368 51268493 38.50 38.55 37.90 38.10 0.05 -0.13% 38.05 1 38.15 3 13.75
2014-12-03 2015 375603 203 14317897 38.10 38.25 37.90 38.20 0.10 0.26% 38.15 14 38.20 7 13.79
2014-12-04 2015 255756 188 9798806 38.55 38.55 38.20 38.30 0.10 0.26% 38.30 3 38.35 3 13.83
2014-12-05 2015 454250 344 17376124 38.30 38.35 38.15 38.30 0.00 0% 38.30 34 38.40 23 13.83
2014-12-08 2015 539361 357 20632197 38.40 38.50 38.10 38.10 0.20 -0.52% 38.10 22 38.30 2 13.75
2014-12-09 2015 431647 199 16424110 38.10 38.25 37.90 38.10 0.00 0% 38.10 28 38.20 1 13.75
2014-12-10 2015 258559 172 9828358 38.10 38.20 37.90 38.00 0.10 -0.26% 38.00 47 38.05 2 13.72
2014-12-11 2015 159123 123 6061727 38.00 38.25 38.00 38.05 0.05 0.13% 38.05 10 38.20 1 13.74
2014-12-12 2015 351079 171 18357915 52.70 52.70 52.00 38.20 0.70 0.39% 52.00 89 52.20 2 14.09
2014-12-15 2015 379574 266 14434324 38.15 38.15 37.90 37.95 0.25 -0.65% 37.95 12 38.10 3 13.70
2014-12-16 2015 508252 455 19365879 37.90 38.30 37.90 38.20 0.25 0.66% 38.05 24 38.25 10 13.79
2014-12-17 2015 410093 330 15572584 38.10 38.25 37.80 37.80 0.40 -1.05% 37.80 14 38.00 1 13.65
2014-12-18 2015 401482 329 15197815 38.05 38.10 37.70 37.70 0.10 -0.26% 37.70 14 38.00 4 13.61
2014-12-19 2015 293500 238 11104898 38.00 38.05 37.70 37.80 0.10 0.27% 37.80 2 38.00 5 13.65
2014-12-22 2015 227201 151 8637827 37.80 38.10 37.80 38.05 0.25 0.66% 38.05 3 38.10 13 13.74
2014-12-23 2015 300371 201 11443475 38.05 38.15 38.00 38.10 0.05 0.13% 38.10 4 38.20 17 13.75
2014-12-24 2015 648621 320 24685207 38.05 38.40 37.85 38.40 0.30 0.79% 38.20 5 38.40 11 13.86
2014-12-25 2015 709299 377 27605661 38.50 39.20 38.40 39.05 0.65 1.69% 39.00 21 39.05 59 14.10
2014-12-26 2015 1908206 200 74315440 39.10 39.20 38.75 38.80 0.25 -0.64% 38.80 23 38.85 34 14.01
2014-12-27 2015 886502 189 34591175 38.80 39.25 38.75 39.25 0.45 1.16% 39.20 5 39.25 4 14.17
2014-12-29 2015 392202 236 15348688 39.40 39.45 38.90 39.00 0.25 -0.64% 39.00 23 39.10 1 14.08
2014-12-30 2015 258930 184 10083824 39.00 39.20 38.80 39.00 0.00 0% 38.90 3 39.05 26 14.08
2014-12-31 2015 323173 167 12569574 39.00 39.05 38.75 38.85 0.15 -0.38% 38.85 1 38.95 2 14.03