興富發(2542)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　62.60
0
0%		62.20
-0.4
-0.64%		 　59.00
-3.2
-5.14%		60.10
1.1
1.86%		60.30
0.2
0.33%		59.50
-0.8
-1.33%		59.70
0.2
0.34%		 　60.50
0.8
1.34%		60.50
0
0%		60.00
-0.5
-0.83%		60.00
0
0%		60.10
0.1
0.17%		 　60.30
0.2
0.33%		59.90
-0.4
-0.66%		62.00
2.1
3.51%		61.10
-0.9
-1.45%		60.80
-0.3
-0.49%		 　60.90
0.1
0.16%		 60.41
2 月　　　　60.10
-0.8
-1.31%		60.00
-0.1
-0.17%		60.40
0.4
0.67%		 　62.00
1.6
2.65%		61.70
-0.3
-0.48%		61.40
-0.3
-0.49%		60.70
-0.7
-1.14%		60.80
0.1
0.16%		 　60.70
-0.1
-0.16%		61.50
0.8
1.32%		62.60
1.1
1.79%		62.70
0.1
0.16%		63.00
0.3
0.48%		 　63.00
0
0%		61.60
-1.4
-2.22%		61.30
-0.3
-0.49%		61.60
0.3
0.49%		 61.7
3 月　　62.50
0.9
1.46%		62.10
-0.4
-0.64%		62.80
0.7
1.13%		62.20
-0.6
-0.96%		62.80
0.6
0.96%		 　63.10
0.3
0.48%		62.10
-1
-1.58%		62.80
0.7
1.13%		62.60
-0.2
-0.32%		62.30
-0.3
-0.48%		 　63.00
0.7
1.12%		62.60
-0.4
-0.63%		62.40
-0.2
-0.32%		61.30
-1.1
-1.76%		63.20
1.9
3.1%		 　63.30
0.1
0.16%		67.60
4.3
6.79%		69.60
2
2.96%		70.70
1.1
1.58%		70.30
-0.4
-0.57%		 71.80
1.5
2.13%		64.77
4 月70.90
-0.9
-1.25%		70.40
-0.5
-0.71%		70.20
-0.2
-0.28%		 　　70.20
0
0%		70.20
0
0%		70.30
0.1
0.14%		70.00
-0.3
-0.43%		70.30
0.3
0.43%		 　70.00
-0.3
-0.43%		70.20
0.2
0.29%		70.00
-0.2
-0.28%		70.00
0
0%		69.60
-0.4
-0.57%		 　68.40
-1.2
-1.72%		69.00
0.6
0.88%		67.10
-1.9
-2.75%		67.00
-0.1
-0.15%		66.10
-0.9
-1.34%		 　66.60
0.5
0.76%		67.20
0.6
0.9%		67.30
0.1
0.15%		 69.02
5 月　68.40
1.1
1.63%		 　68.80
0.4
0.58%		68.60
-0.2
-0.29%		68.40
-0.2
-0.29%		67.80
-0.6
-0.88%		67.80
0
0%		 　67.70
-0.1
-0.15%		68.00
0.3
0.44%		68.50
0.5
0.74%		67.70
-0.8
-1.17%		68.50
0.8
1.18%		 　68.90
0.4
0.58%		68.70
-0.2
-0.29%		68.80
0.1
0.15%		68.30
-0.5
-0.73%		68.80
0.5
0.73%		 　69.20
0.4
0.58%		68.90
-0.3
-0.43%		67.90
-1
-1.45%		68.50
0.6
0.88%		69.90
1.4
2.04%		 68.55
6 月　　69.50
-0.4
-0.57%		67.70
-1.8
-2.59%		68.50
0.8
1.18%		68.00
-0.5
-0.73%		 　67.70
-0.3
-0.44%		66.30
-1.4
-2.07%		67.80
1.5
2.26%		68.60
0.8
1.18%		68.20
-0.4
-0.58%		 　68.20
0
0%		67.70
-0.5
-0.73%		67.90
0.2
0.3%		67.40
-0.5
-0.74%		67.60
0.2
0.3%		 　66.80
-0.8
-1.18%		67.10
0.3
0.45%		67.10
0
0%		66.90
-0.2
-0.3%		66.40
-0.5
-0.75%		 　66.80
0.4
0.6%		 67.53
7 月66.50
-0.3
-0.45%		65.80
-0.7
-1.05%		65.80
0
0%		65.30
-0.5
-0.76%		 　65.40
0.1
0.15%		65.90
0.5
0.76%		67.00
1.1
1.67%		67.80
0.8
1.19%		68.70
0.9
1.33%		 　68.80
0.1
0.15%		68.00
-0.8
-1.16%		68.30
0.3
0.44%		68.30
0
0%		68.90
0.6
0.88%		 　69.00
0.1
0.15%		68.70
-0.3
-0.43%		 69.00
0.3
0.44%		69.00
0
0%		 　69.00
0
0%		69.00
0
0%		69.90
0.9
1.3%		69.40
-0.5
-0.72%		67.95
8 月69.00
-0.4
-0.58%		 　70.10
1.1
1.59%		68.80
-1.3
-1.85%		68.60
-0.2
-0.29%		69.70
1.1
1.6%		70.10
0.4
0.57%		 　71.40
1.3
1.85%		72.20
0.8
1.12%		72.20
0
0%		72.40
0.2
0.28%		73.20
0.8
1.1%		 　73.80
0.6
0.82%		73.50
-0.3
-0.41%		73.10
-0.4
-0.54%		50.70
-22.4
-30.64%		54.20
3.5
6.9%		 　53.40
-0.8
-1.48%		51.70
-1.7
-3.18%		51.60
-0.1
-0.19%		52.00
0.4
0.78%		53.00
1
1.92%		 64.39
9 月52.60
-0.4
-0.75%		52.10
-0.5
-0.95%		51.60
-0.5
-0.96%		51.70
0.1
0.19%		52.10
0.4
0.77%		 　　52.40
0.3
0.58%		53.20
0.8
1.53%		53.30
0.1
0.19%		52.80
-0.5
-0.94%		 　51.80
-1
-1.89%		51.10
-0.7
-1.35%		52.00
0.9
1.76%		51.60
-0.4
-0.77%		51.60
0
0%		 　51.20
-0.4
-0.78%		51.30
0.1
0.2%		50.90
-0.4
-0.78%		50.20
-0.7
-1.38%		49.50
-0.7
-1.39%		 　49.50
0
0%		48.60
-0.9
-1.82%		 51.33
10 月48.70
0.1
0.21%		48.30
-0.4
-0.82%		49.35
1.05
2.17%		 　48.90
-0.45
-0.91%		49.35
0.45
0.92%		49.95
0.6
1.22%		49.40
-0.55
-1.1%		 　　48.80
-0.6
-1.21%		49.35
0.55
1.13%		49.00
-0.35
-0.71%		48.20
-0.8
-1.63%		48.20
0
0%		 　49.60
1.4
2.9%		50.90
1.3
2.62%		50.50
-0.4
-0.79%		50.60
0.1
0.2%		50.10
-0.5
-0.99%		 　50.30
0.2
0.4%		50.70
0.4
0.8%		51.40
0.7
1.38%		52.00
0.6
1.17%		52.60
0.6
1.15%		49.76
11 月 　52.90
0.3
0.57%		52.30
-0.6
-1.13%		52.00
-0.3
-0.57%		52.40
0.4
0.77%		52.40
0
0%		 　52.90
0.5
0.95%		53.50
0.6
1.13%		54.50
1
1.87%		54.20
-0.3
-0.55%		54.30
0.1
0.18%		 　54.40
0.1
0.18%		54.00
-0.4
-0.74%		54.40
0.4
0.74%		54.90
0.5
0.92%		54.40
-0.5
-0.91%		 　54.60
0.2
0.37%		54.50
-0.1
-0.18%		55.20
0.7
1.28%		57.80
2.6
4.71%		58.80
1
1.73%		 54.79
12 月60.00
1.2
2.04%		63.30
3.3
5.5%		64.90
1.6
2.53%		62.60
-2.3
-3.54%		63.50
0.9
1.44%		 　63.50
0
0%		62.80
-0.7
-1.1%		63.90
1.1
1.75%		64.00
0.1
0.16%		64.20
0.2
0.31%		 　63.70
-0.5
-0.78%		62.90
-0.8
-1.26%		64.00
1.1
1.75%		62.80
-1.2
-1.88%		64.00
1.2
1.91%		 　63.30
-0.7
-1.09%		63.50
0.2
0.32%		63.70
0.2
0.31%		63.40
-0.3
-0.47%		63.80
0.4
0.63%		63.60
-0.2
-0.31%		 63.70
0.1
0.16%		64.00
0.3
0.47%		63.90
-0.1
-0.16%		63.47

說明:最高漲幅:6.9%最低跌幅:-30.64% 最高價:73.80最低價:48.20平均價:61.97,灰色底表示週末,漲160天(109.35)元,跌127天(-99.2)元,平盤27天
7%=2,6%=1,5%=1,4%=1,3%=8,2%=29,1%=64,0%=81,-0%=1,-1%=1,-2%=2,-3%=3,-4%=12,-5%=35,-6%=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 2542 678687 469 42517920 63.00 63.00 62.50 62.60 0.40 0% 62.50 42 62.60 2 4.70
2014-01-03 2542 880472 573 54837864 62.50 62.60 62.10 62.20 0.40 -0.64% 62.20 68 62.30 61 4.67
2014-01-06 2542 3979745 2217 236930455 62.10 62.10 58.50 59.00 3.20 -5.14% 59.00 9 59.10 6 4.43
2014-01-07 2542 1375274 975 82417172 59.20 60.30 59.20 60.10 1.10 1.86% 60.00 24 60.10 12 4.51
2014-01-08 2542 866875 616 52246900 60.10 60.70 60.00 60.30 0.20 0.33% 60.20 2 60.30 2 4.52
2014-01-09 2542 1274479 807 75684144 60.20 60.20 59.10 59.50 0.80 -1.33% 59.40 8 59.50 1 4.46
2014-01-10 2542 1200276 704 72097843 60.00 60.60 59.10 59.70 0.20 0.34% 59.70 45 59.80 19 4.48
2014-01-13 2542 1336425 596 80532870 60.00 60.50 59.70 60.50 0.80 1.34% 60.40 1 60.50 82 4.54
2014-01-14 2542 817774 449 49270588 60.50 60.50 59.60 60.50 0.00 0% 60.20 48 60.50 70 4.54
2014-01-15 2542 889948 659 53548366 60.50 60.50 59.80 60.00 0.50 -0.83% 60.00 118 60.30 1 4.50
2014-01-16 2542 1027804 676 62004940 60.00 60.70 60.00 60.00 0.00 0% 60.00 44 60.10 2 4.50
2014-01-17 2542 904679 538 54603040 60.00 60.70 60.00 60.10 0.10 0.17% 60.10 108 60.30 1 4.51
2014-01-20 2542 552077 452 33362215 60.20 60.70 60.20 60.30 0.20 0.33% 60.30 12 60.40 4 4.52
2014-01-21 2542 708854 572 42583680 59.80 60.70 59.80 59.90 0.40 -0.66% 59.90 88 60.00 4 4.49
2014-01-22 2542 2726497 1770 168265702 60.50 62.50 60.50 62.00 2.10 3.51% 62.00 8 62.10 5 4.65
2014-01-23 2542 850392 671 52218667 62.20 62.20 61.10 61.10 0.90 -1.45% 61.10 31 61.20 2 4.58
2014-01-24 2542 1937617 1020 117379424 61.00 61.40 60.20 60.80 0.30 -0.49% 60.80 1 60.90 1 4.56
2014-01-27 2542 1498571 1001 90631804 59.90 60.90 59.90 60.90 0.10 0.16% 60.80 4 60.90 45 4.57
2014-02-05 2542 2068063 1466 124538379 60.20 60.70 59.80 60.10 0.80 -1.31% 60.10 24 60.20 2 4.51
2014-02-06 2542 1833263 1407 110419902 60.30 60.70 60.00 60.00 0.10 -0.17% 60.00 36 60.10 1 4.50
2014-02-07 2542 1020076 785 61864874 60.20 61.00 60.20 60.40 0.40 0.67% 60.40 5 60.60 4 4.53
2014-02-10 2542 2132451 1411 132134661 61.20 62.40 61.00 62.00 1.60 2.65% 61.90 14 62.00 34 4.65
2014-02-11 2542 844288 577 52091609 62.30 62.30 61.40 61.70 0.30 -0.48% 61.60 13 61.70 3 4.63
2014-02-12 2542 865182 620 53313464 61.80 62.20 61.20 61.40 0.30 -0.49% 61.40 25 61.50 15 4.61
2014-02-13 2542 728383 586 44277538 61.30 61.30 60.50 60.70 0.70 -1.14% 60.70 4 60.80 4 4.55
2014-02-14 2542 673955 547 41052661 60.70 61.40 60.70 60.80 0.10 0.16% 60.80 20 61.00 7 4.56
2014-02-17 2542 334443 274 20396141 61.20 61.30 60.70 60.70 0.10 -0.16% 60.70 14 60.80 1 4.55
2014-02-18 2542 4448609 314 271436865 61.00 61.50 60.70 61.50 0.80 1.32% 61.40 6 61.50 16 4.61
2014-02-19 2542 2025846 1282 126878092 62.00 63.30 62.00 62.60 1.10 1.79% 62.60 17 62.70 27 4.70
2014-02-20 2542 1199369 975 74953756 62.60 62.80 62.10 62.70 0.10 0.16% 62.60 1 62.70 74 4.70
2014-02-21 2542 1319557 916 82856462 63.00 63.20 62.60 63.00 0.30 0.48% 62.80 7 63.00 53 4.73
2014-02-24 2542 1225770 726 77254649 63.00 63.30 62.80 63.00 0.00 0% 63.00 2 63.10 28 4.73
2014-02-25 2542 1150181 879 71256876 63.00 63.00 61.60 61.60 1.40 -2.22% 61.60 89 61.90 11 4.62
2014-02-26 2542 1207182 893 74015002 61.20 61.80 60.70 61.30 0.30 -0.49% 61.30 18 61.40 14 4.60
2014-02-27 2542 659258 423 40662606 61.60 62.20 61.30 61.60 0.30 0.49% 61.50 60 61.70 1 4.62
2014-03-03 2542 1106722 810 68686197 61.60 62.50 61.20 62.50 0.90 1.46% 62.30 5 62.50 40 4.69
2014-03-04 2542 775386 558 48207712 62.50 62.70 61.50 62.10 0.40 -0.64% 62.00 7 62.10 44 4.66
2014-03-05 2542 2292717 1440 144534369 63.10 63.40 62.70 62.80 0.70 1.13% 62.70 16 62.80 7 4.71
2014-03-06 2542 1505794 1110 94291128 63.00 63.30 62.20 62.20 0.60 -0.96% 62.20 46 62.40 3 4.67
2014-03-07 2542 934650 558 58550119 62.30 63.00 62.30 62.80 0.60 0.96% 62.50 4 62.80 47 4.71
2014-03-10 2542 1382231 654 87154594 63.00 63.40 62.60 63.10 0.30 0.48% 63.10 18 63.20 86 4.73
2014-03-11 2542 1319079 881 82437291 63.30 63.30 62.00 62.10 1.00 -1.58% 62.00 95 62.10 38 4.66
2014-03-12 2542 558458 381 34997418 62.10 62.90 62.10 62.80 0.70 1.13% 62.60 10 62.80 4 4.71
2014-03-13 2542 710475 400 44549636 62.60 63.10 62.40 62.60 0.20 -0.32% 62.50 12 62.60 3 4.70
2014-03-14 2542 419155 329 26137188 62.50 62.60 62.20 62.30 0.30 -0.48% 62.20 20 62.30 3 4.67
2014-03-17 2542 552501 338 34731600 62.30 63.00 62.30 63.00 0.70 1.12% 62.80 25 63.00 30 4.73
2014-03-18 2542 1044391 633 65743887 63.00 63.30 62.60 62.60 0.40 -0.63% 62.60 11 62.70 3 4.70
2014-03-19 2542 620722 381 38779931 62.50 62.90 62.30 62.40 0.20 -0.32% 62.40 52 62.50 2 4.68
2014-03-20 2542 1879040 1324 114770251 62.00 62.00 60.10 61.30 1.10 -1.76% 61.20 11 61.30 25 4.60
2014-03-21 2542 2945009 1329 183092051 61.00 63.30 60.80 63.20 1.90 3.1% 63.00 4 63.20 2 4.74
2014-03-24 2542 1469787 800 92812581 63.20 63.50 62.30 63.30 0.10 0.16% 63.20 3 63.30 30 4.75
2014-03-25 2542 4687893 2448 306919107 63.00 67.60 63.00 67.60 4.30 6.79% 67.50 27 67.60 39 5.07
2014-03-26 2542 13635168 7746 962670140 72.30 72.30 69.30 69.60 2.00 2.96% 69.60 27 69.70 2 5.22
2014-03-27 2542 5761713 2959 406526517 70.00 71.40 70.00 70.70 1.10 1.58% 70.70 12 70.80 146 6.52
2014-03-28 2542 3765295 2154 266542350 71.00 71.70 70.20 70.30 0.40 -0.57% 70.20 126 70.30 13 6.48
2014-03-31 2542 4742652 2580 337635221 71.00 71.90 70.70 71.80 1.50 2.13% 71.60 6 71.80 16 6.62
2014-04-01 2542 3299530 1950 234698302 71.50 71.70 70.80 70.90 0.90 -1.25% 70.90 8 71.00 14 6.53
2014-04-02 2542 3187313 1617 225178680 71.00 71.30 70.10 70.40 0.50 -0.71% 70.40 79 70.50 3 6.49
2014-04-03 2542 3218909 1959 225326330 70.70 70.70 69.60 70.20 0.20 -0.28% 70.20 5 70.30 10 6.47
2014-04-07 2542 2146329 1343 150756630 70.00 70.50 69.80 70.20 0.00 0% 70.20 54 70.30 2 6.47
2014-04-08 2542 1718994 988 120803980 70.50 70.60 70.10 70.20 0.00 0% 70.20 63 70.30 3 6.47
2014-04-09 2542 1749071 1045 122690370 70.10 70.50 70.00 70.30 0.10 0.14% 70.30 13 70.40 38 6.48
2014-04-10 2542 2768487 1454 194288490 70.40 70.50 69.90 70.00 0.30 -0.43% 70.00 156 70.10 15 6.45
2014-04-11 2542 1781241 1025 124942970 69.80 70.50 69.80 70.30 0.30 0.43% 70.20 2 70.30 31 6.48
2014-04-14 2542 1113692 819 78106240 70.30 70.50 70.00 70.00 0.30 -0.43% 70.00 111 70.20 59 6.45
2014-04-15 2542 1018180 659 71367500 70.00 70.30 70.00 70.20 0.20 0.29% 70.10 5 70.30 58 6.47
2014-04-16 2542 1523354 1093 106521230 70.00 70.10 69.80 70.00 0.20 -0.28% 70.00 3 70.10 9 6.45
2014-04-17 2542 1445601 948 101390397 69.90 70.40 69.90 70.00 0.00 0% 70.00 8 70.10 1 6.45
2014-04-18 2542 1174717 762 82019790 70.00 70.20 69.60 69.60 0.40 -0.57% 69.60 30 69.70 21 6.41
2014-04-21 2542 3329015 1995 227378207 69.40 69.60 67.40 68.40 1.20 -1.72% 68.40 23 68.50 15 6.30
2014-04-22 2542 2038489 1380 139201832 68.00 69.00 67.40 69.00 0.60 0.88% 68.90 3 69.00 59 6.36
2014-04-23 2542 4959796 2681 334649632 68.00 68.50 67.00 67.10 1.90 -2.75% 67.10 10 67.20 8 6.18
2014-04-24 2542 1892695 1116 126439241 66.20 67.20 66.20 67.00 0.10 -0.15% 66.90 5 67.00 76 6.18
2014-04-25 2542 2227586 1334 148339021 67.00 67.80 66.00 66.10 0.90 -1.34% 66.10 25 66.20 25 6.09
2014-04-28 2542 1300515 802 86124192 64.80 67.00 64.80 66.60 0.50 0.76% 66.60 18 66.70 17 6.14
2014-04-29 2542 1157246 695 77441982 66.60 67.40 66.60 67.20 0.60 0.9% 67.20 27 67.30 17 6.19
2014-04-30 2542 1740889 838 116522263 67.20 67.30 66.50 67.30 0.10 0.15% 67.30 3 67.40 77 6.20
2014-05-02 2542 1620567 1140 109923856 67.50 68.40 67.50 68.40 1.10 1.63% 68.20 16 68.40 11 6.30
2014-05-05 2542 1659353 1001 114519876 69.00 69.50 68.70 68.80 0.40 0.58% 68.80 59 68.90 14 6.34
2014-05-06 2542 759363 526 52078195 68.80 69.00 68.00 68.60 0.20 -0.29% 68.60 48 68.70 3 6.32
2014-05-07 2542 765384 529 52474160 68.50 69.00 68.10 68.40 0.20 -0.29% 68.40 14 68.60 4 6.30
2014-05-08 2542 1544822 887 105253923 68.00 68.60 67.60 67.80 0.60 -0.88% 67.80 30 68.10 3 12.30
2014-05-09 2542 628267 445 42622638 67.80 68.20 67.50 67.80 0.00 0% 67.70 83 67.80 1 12.30
2014-05-12 2542 528589 336 35853109 67.80 68.10 67.50 67.70 0.10 -0.15% 67.70 18 67.80 10 12.29
2014-05-13 2542 777290 501 52847925 67.80 68.20 67.80 68.00 0.30 0.44% 68.00 3 68.10 50 12.34
2014-05-14 2542 1246745 711 85080425 68.00 68.60 67.80 68.50 0.50 0.74% 68.50 5 68.60 37 12.43
2014-05-15 2542 1281051 965 86982246 68.00 68.30 67.50 67.70 0.80 -1.17% 67.70 60 67.90 1 12.29
2014-05-16 2542 915171 662 62382800 68.00 68.50 67.70 68.50 0.80 1.18% 68.20 5 68.50 49 12.43
2014-05-19 2542 676702 428 46497378 67.90 69.00 67.90 68.90 0.40 0.58% 68.80 3 68.90 75 12.50
2014-05-20 2542 546119 347 37510718 69.00 69.00 68.50 68.70 0.20 -0.29% 68.70 47 68.80 44 12.47
2014-05-21 2542 1101130 742 75702490 68.70 69.00 68.60 68.80 0.10 0.15% 68.70 4 68.80 42 12.49
2014-05-22 2542 1180393 1018 80685028 68.10 68.80 68.10 68.30 0.50 -0.73% 68.30 50 68.40 2 12.40
2014-05-23 2542 1155147 712 79268661 68.30 68.80 68.20 68.80 0.50 0.73% 68.80 5 68.90 32 12.49
2014-05-26 2542 1068486 657 73784724 69.20 69.20 68.90 69.20 0.40 0.58% 69.10 8 69.20 108 12.56
2014-05-27 2542 737224 419 50886458 69.20 69.20 68.90 68.90 0.30 -0.43% 68.90 3 69.10 8 12.50
2014-05-28 2542 2206494 1533 150248692 68.50 68.80 67.70 67.90 1.00 -1.45% 67.90 5 68.00 12 12.32
2014-05-29 2542 1185297 862 80966841 67.90 68.50 67.90 68.50 0.60 0.88% 68.40 3 68.50 22 12.43
2014-05-30 2542 3391143 1325 234931043 68.50 69.90 68.00 69.90 1.40 2.04% 69.40 29 69.90 4 12.69
2014-06-03 2542 2488181 1503 172783159 69.10 69.80 69.10 69.50 0.40 -0.57% 69.40 15 69.50 38 12.61
2014-06-04 2542 3131800 1871 213733423 69.10 69.40 67.70 67.70 1.80 -2.59% 67.70 20 67.80 8 12.29
2014-06-05 2542 1048615 745 71371876 67.70 68.50 67.70 68.50 0.80 1.18% 68.40 5 68.50 5 12.43
2014-06-06 2542 912345 624 62397382 69.00 69.00 68.00 68.00 0.50 -0.73% 68.00 65 68.10 3 12.34
2014-06-09 2542 826651 611 56199337 67.90 68.40 67.70 67.70 0.30 -0.44% 67.70 32 67.90 3 12.29
2014-06-10 2542 3905435 2511 257803499 65.70 66.60 65.70 66.30 1.40 -2.07% 66.20 2 66.30 29 12.03
2014-06-11 2542 2307908 1566 154637477 65.70 68.10 65.70 67.80 1.50 2.26% 67.70 5 67.80 29 12.30
2014-06-12 2542 2050610 1455 140274742 68.00 68.70 68.00 68.60 0.80 1.18% 68.50 8 68.60 23 12.45
2014-06-13 2542 996939 756 67812148 68.60 68.60 67.30 68.20 0.40 -0.58% 68.10 4 68.20 11 12.38
2014-06-16 2542 958462 793 65064717 68.20 68.20 67.50 68.20 0.00 0% 68.00 3 68.20 50 12.38
2014-06-17 2542 674406 504 45786138 67.50 68.20 67.50 67.70 0.50 -0.73% 67.70 11 67.80 12 12.29
2014-06-18 2542 2124073 1379 142139321 65.70 67.90 65.70 67.90 0.20 0.3% 67.90 1 68.00 83 12.32
2014-06-19 2542 2849034 709 192003078 67.80 67.80 67.10 67.40 0.50 -0.74% 67.30 12 67.40 15 12.23
2014-06-20 2542 1604659 753 107945277 67.20 67.60 66.90 67.60 0.20 0.3% 67.50 2 67.60 21 12.27
2014-06-23 2542 1010896 668 67798440 67.00 67.60 66.80 66.80 0.80 -1.18% 66.80 3 66.90 14 12.12
2014-06-24 2542 757727 568 50789985 67.20 67.50 66.80 67.10 0.30 0.45% 67.10 35 67.20 21 12.18
2014-06-25 2542 864531 551 57817663 66.70 67.10 66.70 67.10 0.00 0% 67.00 2 67.10 15 12.18
2014-06-26 2542 1201370 821 80235565 66.90 67.00 66.60 66.90 0.20 -0.3% 66.80 1 67.00 35 12.14
2014-06-27 2542 1017583 656 67570282 66.50 66.70 66.20 66.40 0.50 -0.75% 66.40 49 66.50 1 12.05
2014-06-30 2542 685667 405 45594977 66.20 66.80 66.20 66.80 0.40 0.6% 66.60 4 66.80 20 12.12
2014-07-01 2542 930489 635 61965263 66.80 66.90 66.40 66.50 0.30 -0.45% 66.50 21 66.70 5 12.07
2014-07-02 2542 1365454 914 90167951 66.50 66.70 65.60 65.80 0.70 -1.05% 65.80 1 65.90 27 11.94
2014-07-03 2542 1545536 922 100762141 65.80 65.80 64.60 65.80 0.00 0% 65.60 32 65.80 25 11.94
2014-07-04 2542 533119 405 34904031 65.80 66.00 65.10 65.30 0.50 -0.76% 65.30 1 65.50 2 11.85
2014-07-07 2542 661623 401 43297750 65.20 65.70 65.10 65.40 0.10 0.15% 65.40 6 65.50 49 11.87
2014-07-08 2542 517051 383 33872835 65.40 65.90 65.20 65.90 0.50 0.76% 65.90 9 66.00 35 11.96
2014-07-09 2542 1070986 749 71556852 65.90 67.20 65.70 67.00 1.10 1.67% 66.90 3 67.00 28 12.16
2014-07-10 2542 1941830 1326 131830819 68.00 68.30 67.60 67.80 0.80 1.19% 67.70 25 67.80 22 12.30
2014-07-11 2542 2931207 1708 200719819 68.00 68.90 68.00 68.70 0.90 1.33% 68.60 4 68.70 11 12.47
2014-07-14 2542 1119014 729 76857948 68.90 69.00 68.20 68.80 0.10 0.15% 68.70 15 68.80 28 12.49
2014-07-15 2542 571106 435 38927384 68.80 68.80 67.90 68.00 0.80 -1.16% 68.00 20 68.30 33 12.34
2014-07-16 2542 690387 509 47071416 68.00 68.50 68.00 68.30 0.30 0.44% 68.20 5 68.30 14 12.40
2014-07-17 2542 764177 551 52206036 68.50 68.50 68.10 68.30 0.00 0% 68.30 12 68.40 14 12.40
2014-07-18 2542 1021719 687 70160854 68.30 68.90 68.30 68.90 0.60 0.88% 68.80 1 68.90 35 12.50
2014-07-21 2542 790611 435 54422809 69.00 69.20 68.40 69.00 0.10 0.15% 68.90 18 69.00 31 12.52
2014-07-22 2542 721321 507 49612312 69.00 69.00 68.60 68.70 0.30 -0.43% 68.70 2 68.80 1 12.47
2014-07-24 2542 965739 672 66551833 69.00 69.20 68.70 69.00 0.30 0.44% 68.80 29 69.00 71 12.52
2014-07-25 2542 525593 319 36153691 69.00 69.20 68.50 69.00 0.00 0% 68.80 6 69.00 73 12.52
2014-07-28 2542 831938 649 57492830 69.20 69.30 68.70 69.00 0.00 0% 69.00 11 69.10 5 12.52
2014-07-29 2542 950752 657 65740882 69.00 69.40 69.00 69.00 0.00 0% 69.00 19 69.10 28 12.52
2014-07-30 2542 1242989 836 86378423 69.20 69.90 69.00 69.90 0.90 1.3% 69.80 24 69.90 52 12.69
2014-07-31 2542 1019479 641 71014438 70.00 70.00 69.40 69.40 0.50 -0.72% 69.40 104 69.60 3 12.60
2014-08-01 2542 774335 494 53635215 69.20 69.60 69.00 69.00 0.40 -0.58% 69.00 31 69.10 1 12.52
2014-08-04 2542 1206897 712 84077812 69.80 70.10 69.20 70.10 1.10 1.59% 70.00 7 70.10 131 12.72
2014-08-05 2542 1659431 1266 114478541 70.10 70.10 68.50 68.80 1.30 -1.85% 68.70 26 68.80 15 12.49
2014-08-06 2542 924765 649 63251970 69.00 69.00 68.00 68.60 0.20 -0.29% 68.50 3 68.60 34 12.45
2014-08-07 2542 2502512 1511 174379322 68.00 70.30 68.00 69.70 1.10 1.6% 69.70 7 69.80 27 12.65
2014-08-08 2542 2093058 1220 146688328 70.30 70.40 69.70 70.10 0.40 0.57% 70.10 17 70.20 8 13.05
2014-08-11 2542 2061323 1113 146690944 71.00 71.50 70.60 71.40 1.30 1.85% 71.30 6 71.40 97 13.30
2014-08-12 2542 2585641 1414 185999652 71.80 72.20 71.10 72.20 0.80 1.12% 72.10 2 72.20 159 13.45
2014-08-13 2542 3210599 1479 230981654 72.20 72.40 71.80 72.20 0.00 0% 72.10 8 72.20 24 13.45
2014-08-14 2542 3272639 1683 236274808 72.00 72.80 71.80 72.40 0.20 0.28% 72.30 8 72.40 72 13.48
2014-08-15 2542 24213512 1768 1739442451 72.40 73.20 72.20 73.20 0.80 1.1% 73.10 12 73.20 215 13.63
2014-08-18 2542 8049984 1651 589830171 73.40 74.00 73.20 73.80 0.60 0.82% 73.60 52 73.80 96 13.74
2014-08-19 2542 7512266 2681 548329230 73.90 74.00 72.40 73.50 0.30 -0.41% 73.30 2 73.50 37 13.69
2014-08-20 2542 13444434 3374 980319242 73.50 73.50 72.40 73.10 0.40 -0.54% 73.00 42 73.10 63 13.61
2014-08-21 2542 17726655 5909 874614273 48.40 50.70 48.40 50.70 0.00 -30.64% 50.70 279 0.00 0 9.44
2014-08-22 2542 10824463 4319 575010087 51.10 54.20 51.00 54.20 3.50 6.9% 54.20 1552 0.00 0 10.09
2014-08-25 2542 25371471 4729 1363723255 55.20 56.10 53.40 53.40 0.80 -1.48% 53.40 103 53.50 31 9.94
2014-08-26 2542 19216751 5666 1012122506 53.60 54.30 51.00 51.70 1.70 -3.18% 51.70 11 51.80 19 9.63
2014-08-27 2542 9148333 5348 473518036 51.70 52.40 51.30 51.60 0.10 -0.19% 51.60 59 51.70 20 9.61
2014-08-28 2542 2429475 1498 126323128 52.00 52.30 51.70 52.00 0.40 0.78% 51.90 215 52.00 2 9.68
2014-08-29 2542 4482635 2104 236619971 52.60 53.20 52.00 53.00 1.00 1.92% 53.00 104 53.10 21 9.87
2014-09-01 2542 2433339 1385 129287094 53.50 53.70 52.50 52.60 0.40 -0.75% 52.60 35 52.70 18 9.80
2014-09-02 2542 1647945 1048 86042206 52.60 52.60 52.00 52.10 0.50 -0.95% 52.10 2 52.20 28 9.70
2014-09-03 2542 2227098 1300 115506999 52.00 52.20 51.60 51.60 0.50 -0.96% 51.60 173 51.70 12 9.61
2014-09-04 2542 1302195 796 67376016 51.50 52.00 51.50 51.70 0.10 0.19% 51.70 85 51.80 36 9.63
2014-09-05 2542 1784757 964 92798913 52.00 52.20 51.80 52.10 0.40 0.77% 52.00 24 52.10 12 9.70
2014-09-09 2542 1411727 877 74131084 52.60 52.80 52.20 52.40 0.30 0.58% 52.40 11 52.50 7 9.76
2014-09-10 2542 4344280 2211 232125916 53.60 54.30 53.10 53.20 0.80 1.53% 53.20 182 53.40 5 9.91
2014-09-11 2542 1735667 1102 92797981 53.90 53.90 53.20 53.30 0.10 0.19% 53.30 15 53.40 19 9.93
2014-09-12 2542 2446347 1237 128910891 53.30 53.30 52.40 52.80 0.50 -0.94% 52.80 160 52.90 23 9.83
2014-09-15 2542 1619297 947 84000304 52.10 52.70 51.50 51.80 1.00 -1.89% 51.70 60 51.80 1 9.65
2014-09-16 2542 1964357 959 100564504 52.00 52.00 50.90 51.10 0.70 -1.35% 51.10 151 51.20 2 9.52
2014-09-17 2542 1698384 1315 88208268 51.40 52.20 51.40 52.00 0.90 1.76% 52.00 11 52.10 2 9.68
2014-09-18 2542 711724 408 36802153 52.00 52.00 51.50 51.60 0.40 -0.77% 51.60 1 51.70 21 9.61
2014-09-19 2542 1126591 599 58118187 51.90 51.90 51.20 51.60 0.00 0% 51.60 15 51.70 8 9.61
2014-09-22 2542 1244959 815 63623686 51.20 51.50 50.80 51.20 0.40 -0.78% 51.20 35 51.30 1 9.53
2014-09-23 2542 1218431 690 62717395 51.00 52.00 50.90 51.30 0.10 0.2% 51.30 45 51.40 1 9.55
2014-09-24 2542 905151 496 46369357 50.80 51.80 50.80 50.90 0.40 -0.78% 50.90 44 51.00 6 9.48
2014-09-25 2542 1729475 1037 87233375 50.90 51.30 49.90 50.20 0.70 -1.38% 50.20 2 50.30 23 9.35
2014-09-26 2542 7992327 1339 395108375 49.80 49.80 48.50 49.50 0.70 -1.39% 49.50 465 49.55 16 9.22
2014-09-29 2542 5533769 1311 274093841 50.00 50.30 49.45 49.50 0.00 0% 49.50 435 49.55 62 9.22
2014-09-30 2542 9643520 1871 467104440 49.50 49.50 47.50 48.60 0.90 -1.82% 48.60 106 48.65 2 9.05
2014-10-01 2542 1608371 1144 78339840 48.50 49.00 48.05 48.70 0.10 0.21% 48.70 64 48.85 1 9.07
2014-10-02 2542 1217426 954 58819746 48.50 48.60 48.00 48.30 0.40 -0.82% 48.30 10 48.45 8 8.99
2014-10-03 2542 1424102 951 69626752 48.45 49.35 48.20 49.35 1.05 2.17% 49.20 1 49.35 43 9.19
2014-10-06 2542 936526 711 45979224 49.70 49.70 48.90 48.90 0.45 -0.91% 48.90 12 49.10 7 9.11
2014-10-07 2542 7637381 1054 376904570 48.90 49.70 48.90 49.35 0.45 0.92% 49.35 76 49.40 8 9.19
2014-10-08 2542 1873664 1059 93244030 49.25 50.20 48.80 49.95 0.60 1.22% 49.80 10 49.95 26 9.30
2014-10-09 2542 1828472 1016 91025496 50.30 50.50 49.25 49.40 0.55 -1.1% 49.40 62 49.45 3 9.20
2014-10-13 2542 2364881 1275 115111672 48.00 49.20 48.00 48.80 0.60 -1.21% 48.80 10 48.85 11 9.09
2014-10-14 2542 2118227 972 103308282 48.50 49.40 48.40 49.35 0.55 1.13% 49.30 1 49.40 33 9.19
2014-10-15 2542 1938200 1091 95184550 49.35 49.40 48.80 49.00 0.35 -0.71% 49.00 161 49.05 2 9.12
2014-10-16 2542 3551565 1621 171481799 48.55 48.80 47.80 48.20 0.80 -1.63% 48.20 51 48.30 1 8.98
2014-10-17 2542 2103309 1227 101544521 48.40 48.85 47.85 48.20 0.00 0% 48.15 6 48.20 17 8.98
2014-10-20 2542 2333960 1282 115471763 48.80 49.85 48.80 49.60 1.40 2.9% 49.55 34 49.60 24 9.24
2014-10-21 2542 2834022 1630 142701443 50.00 50.90 49.60 50.90 1.30 2.62% 50.80 1 50.90 72 9.48
2014-10-22 2542 2288513 1258 116434702 51.50 51.60 50.50 50.50 0.40 -0.79% 50.50 71 50.70 2 9.40
2014-10-23 2542 1206010 662 60826686 50.30 51.00 50.00 50.60 0.10 0.2% 50.50 3 50.60 31 9.42
2014-10-24 2542 1112792 676 55796650 50.60 50.60 49.85 50.10 0.50 -0.99% 50.00 49 50.10 6 9.33
2014-10-27 2542 940369 538 47066952 50.10 50.30 49.70 50.30 0.20 0.4% 50.00 6 50.30 4 9.37
2014-10-28 2542 1591038 1000 80654696 50.50 51.00 50.50 50.70 0.40 0.8% 50.70 14 50.80 116 9.44
2014-10-29 2542 1692709 1189 86506403 50.90 51.50 50.60 51.40 0.70 1.38% 51.30 25 51.40 103 9.57
2014-10-30 2542 2203901 1351 114018158 51.00 52.10 50.90 52.00 0.60 1.17% 51.90 7 52.00 142 9.68
2014-10-31 2542 2484088 1190 129520273 52.00 52.60 51.70 52.60 0.60 1.15% 52.30 3 52.60 16 9.80
2014-11-03 2542 3593603 1836 191281198 53.00 53.70 52.80 52.90 0.30 0.57% 52.90 59 53.00 18 9.85
2014-11-04 2542 2621902 1369 137784351 53.00 53.30 52.30 52.30 0.60 -1.13% 52.30 80 52.40 23 9.74
2014-11-05 2542 1326520 804 69032682 52.50 52.70 51.60 52.00 0.30 -0.57% 52.00 75 52.10 12 9.68
2014-11-06 2542 1227044 873 64278681 52.20 52.70 52.10 52.40 0.40 0.77% 52.40 12 52.50 113 9.76
2014-11-07 2542 1335364 690 70062825 52.80 52.90 52.20 52.40 0.00 0% 52.40 45 52.50 9 9.76
2014-11-10 2542 1477222 897 78004664 52.60 53.00 52.60 52.90 0.50 0.95% 52.80 1 52.90 59 9.85
2014-11-11 2542 2931250 1433 156371690 53.20 53.50 53.00 53.50 0.60 1.13% 53.40 42 53.50 159 9.96
2014-11-12 2542 7334015 3882 400853385 54.50 55.30 54.30 54.50 1.00 1.87% 54.40 20 54.50 68 10.15
2014-11-13 2542 3014550 1836 163822200 54.80 54.90 53.90 54.20 0.30 -0.55% 54.20 79 54.30 24 4.89
2014-11-14 2542 2369351 1326 128536168 54.00 54.60 53.90 54.30 0.10 0.18% 54.30 37 54.40 33 4.90
2014-11-17 2542 2089198 1138 113750018 54.80 54.90 54.20 54.40 0.10 0.18% 54.30 48 54.40 17 4.91
2014-11-18 2542 2104161 1302 113731294 54.70 54.80 53.50 54.00 0.40 -0.74% 53.90 1 54.10 61 4.87
2014-11-19 2542 2331654 1291 126481763 54.00 54.40 53.90 54.40 0.40 0.74% 54.20 6 54.40 133 4.91
2014-11-20 2542 2865568 1519 156948290 54.60 55.00 54.50 54.90 0.50 0.92% 54.80 6 54.90 172 4.95
2014-11-21 2542 2327510 1823 127662574 55.10 55.20 54.40 54.40 0.50 -0.91% 54.40 95 54.50 3 4.91
2014-11-24 2542 2961671 2251 162491662 54.90 55.30 54.60 54.60 0.20 0.37% 54.50 205 54.60 97 4.93
2014-11-25 2542 4662433 2824 255277692 54.80 55.00 54.40 54.50 0.10 -0.18% 54.50 376 54.80 23 4.92
2014-11-26 2542 3641192 2097 200432218 54.80 55.30 54.50 55.20 0.70 1.28% 55.10 7 55.20 53 4.98
2014-11-27 2542 8659894 4516 491469283 55.50 58.70 55.50 57.80 2.60 4.71% 57.80 19 57.90 90 5.22
2014-11-28 2542 10313351 5029 607079599 57.90 59.80 57.20 58.80 1.00 1.73% 58.70 13 58.80 14 5.31
2014-12-01 2542 9113326 4783 540835522 56.50 60.60 56.30 60.00 1.20 2.04% 59.90 2 60.00 40 5.42
2014-12-02 2542 13951961 6751 876434943 60.60 63.90 60.60 63.30 3.30 5.5% 63.30 5 63.40 56 5.71
2014-12-03 2542 12291700 6417 799549134 64.50 66.50 63.50 64.90 1.60 2.53% 64.60 5 64.90 38 5.86
2014-12-04 2542 10007235 5106 632020463 64.90 65.50 62.00 62.60 2.30 -3.54% 62.60 91 62.70 9 5.65
2014-12-05 2542 7100328 3737 453254431 63.50 64.40 63.00 63.50 0.90 1.44% 63.50 132 63.60 11 5.73
2014-12-08 2542 3710908 2199 235086671 64.00 64.50 62.40 63.50 0.00 0% 63.30 4 63.50 76 5.73
2014-12-09 2542 3050407 2012 192885028 63.70 63.70 62.80 62.80 0.70 -1.1% 62.80 111 62.90 2 5.67
2014-12-10 2542 6260062 3663 402570228 63.50 65.40 63.50 63.90 1.10 1.75% 63.90 146 64.00 29 5.77
2014-12-11 2542 2550857 1607 163483538 64.00 64.70 63.60 64.00 0.10 0.16% 63.90 76 64.00 4 5.78
2014-12-12 2542 3378287 2121 141885004 41.95 42.20 41.75 64.20 0.50 0.31% 42.00 13 42.05 165 17.07
2014-12-15 2542 2772616 1846 175923911 63.80 63.90 63.20 63.70 0.50 -0.78% 63.60 30 63.70 9 5.75
2014-12-16 2542 2994900 1853 188842300 63.30 63.60 62.50 62.90 0.80 -1.26% 62.90 5 63.00 40 5.68
2014-12-17 2542 3583728 2181 227759457 62.90 64.00 62.80 64.00 1.10 1.75% 63.90 24 64.00 59 5.78
2014-12-18 2542 3813558 2174 242214121 64.70 64.70 62.80 62.80 1.20 -1.88% 62.80 111 62.90 5 5.67
2014-12-19 2542 3795249 2329 241737644 63.90 64.00 63.20 64.00 1.20 1.91% 63.90 22 64.00 73 5.78
2014-12-22 2542 2161200 1149 137157638 64.00 64.10 63.20 63.30 0.70 -1.09% 63.30 24 63.50 1 5.71
2014-12-23 2542 1310077 979 83168385 63.50 63.80 63.20 63.50 0.20 0.32% 63.50 45 63.60 2 5.73
2014-12-24 2542 1068764 782 67915230 63.50 63.80 63.40 63.70 0.20 0.31% 63.60 6 63.70 11 5.75
2014-12-25 2542 645265 416 40973287 63.90 63.90 63.30 63.40 0.30 -0.47% 63.40 25 63.50 40 5.72
2014-12-26 2542 2709866 1604 174455746 63.50 65.00 63.50 63.80 0.40 0.63% 63.80 87 63.90 2 5.76
2014-12-27 2542 814263 487 51852819 63.90 64.00 63.50 63.60 0.20 -0.31% 63.60 28 63.70 50 5.74
2014-12-29 2542 1461552 1024 93394240 63.50 64.40 63.50 63.70 0.10 0.16% 63.70 114 63.80 2 5.75
2014-12-30 2542 1329717 868 84946764 63.70 64.20 63.60 64.00 0.30 0.47% 63.90 6 64.00 77 5.78
2014-12-31 2542 1203682 740 76804300 64.00 64.20 63.40 63.90 0.10 -0.16% 63.80 33 63.90 9 5.77