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　　　　38.70
0
0%		38.50
-0.2
-0.52%		38.60
0.1
0.26%		38.90
0.3
0.78%		38.80
-0.1
-0.26%		 　38.70
-0.1
-0.26%		38.90
0.2
0.52%		39.05
0.15
0.39%		38.70
-0.35
-0.9%		38.35
-0.35
-0.9%		 　38.35
0
0%		38.40
0.05
0.13%		38.85
0.45
1.17%		38.70
-0.15
-0.39%		38.70
0
0%		 　38.50
-0.2
-0.52%		38.55
0.05
0.13%		38.45
-0.1
-0.26%		38.60
0.15
0.39%		38.70
0.1
0.26%		 38.65
2 月　39.00
0.3
0.78%		38.95
-0.05
-0.13%		39.05
0.1
0.26%		38.85
-0.2
-0.51%		39.00
0.15
0.39%		 　39.10
0.1
0.26%		39.00
-0.1
-0.26%		39.00
0
0%		38.95
-0.05
-0.13%		38.95
0
0%		 　　　　　　　　　39.05
0.1
0.26%		39.00
-0.05
-0.13%		39.00
0
0%		 39.02
3 月　39.05
0.05
0.13%		39.05
0
0%		39.15
0.1
0.26%		39.10
-0.05
-0.13%		39.20
0.1
0.26%		 　39.05
-0.15
-0.38%		39.10
0.05
0.13%		38.90
-0.2
-0.51%		39.05
0.15
0.39%		39.25
0.2
0.51%		 　39.05
-0.2
-0.51%		38.95
-0.1
-0.26%		38.70
-0.25
-0.64%		38.00
-0.7
-1.81%		37.60
-0.4
-1.05%		 　38.65
1.05
2.79%		38.70
0.05
0.13%		38.85
0.15
0.39%		38.95
0.1
0.26%		39.05
0.1
0.26%		 　39.20
0.15
0.38%		39.30
0.1
0.26%		38.92
4 月39.20
-0.1
-0.25%		39.30
0.1
0.26%		 　　　39.60
0.3
0.76%		40.35
0.75
1.89%		40.80
0.45
1.12%		40.60
-0.2
-0.49%		 　40.65
0.05
0.12%		40.75
0.1
0.25%		41.00
0.25
0.61%		40.95
-0.05
-0.12%		41.15
0.2
0.49%		 　41.25
0.1
0.24%		41.00
-0.25
-0.61%		40.80
-0.2
-0.49%		40.95
0.15
0.37%		40.90
-0.05
-0.12%		 　40.90
0
0%		41.20
0.3
0.73%		41.35
0.15
0.36%		41.80
0.45
1.09%		 40.75
5 月　　　41.90
0.1
0.24%		41.95
0.05
0.12%		41.95
0
0%		41.90
-0.05
-0.12%		41.50
-0.4
-0.95%		 　41.20
-0.3
-0.72%		41.40
0.2
0.49%		41.45
0.05
0.12%		41.10
-0.35
-0.84%		41.30
0.2
0.49%		 　41.60
0.3
0.73%		41.50
-0.1
-0.24%		41.40
-0.1
-0.24%		41.10
-0.3
-0.72%		41.10
0
0%		 　40.95
-0.15
-0.36%		41.10
0.15
0.37%		40.95
-0.15
-0.36%		40.60
-0.35
-0.85%		40.25
-0.35
-0.86%		 41.23
6 月40.40
0.15
0.37%		40.80
0.4
0.99%		40.25
-0.55
-1.35%		40.10
-0.15
-0.37%		39.95
-0.15
-0.37%		 　40.40
0.45
1.13%		40.00
-0.4
-0.99%		40.40
0.4
1%		40.10
-0.3
-0.74%		40.00
-0.1
-0.25%		 　39.85
-0.15
-0.38%		40.00
0.15
0.38%		39.55
-0.45
-1.13%		39.60
0.05
0.13%		 　　39.90
0.3
0.76%		40.00
0.1
0.25%		39.85
-0.15
-0.38%		39.50
-0.35
-0.88%		39.85
0.35
0.89%		 　39.70
-0.15
-0.38%		39.70
0
0%		 39.99
7 月39.90
0.2
0.5%		40.00
0.1
0.25%		40.00
0
0%		 　39.90
-0.1
-0.25%		39.90
0
0%		39.20
-0.7
-1.75%		39.20
0
0%		 　　37.50
-1.7
-4.34%		37.25
-0.25
-0.67%		37.25
0
0%		37.10
-0.15
-0.4%		37.00
-0.1
-0.27%		 　36.85
-0.15
-0.41%		36.90
0.05
0.14%		36.80
-0.1
-0.27%		36.40
-0.4
-1.09%		36.25
-0.15
-0.41%		 　36.10
-0.15
-0.41%		35.90
-0.2
-0.55%		36.30
0.4
1.11%		36.30
0
0%		36.35
0.05
0.14%		37.64
8 月 　36.05
-0.3
-0.83%		36.50
0.45
1.25%		36.65
0.15
0.41%		36.40
-0.25
-0.68%		36.40
0
0%		 　36.90
0.5
1.37%		36.80
-0.1
-0.27%		36.90
0.1
0.27%		36.95
0.05
0.14%		37.10
0.15
0.41%		 　37.10
0
0%		36.75
-0.35
-0.94%		35.90
-0.85
-2.31%		36.10
0.2
0.56%		35.05
-1.05
-2.91%		 　33.80
-1.25
-3.57%		34.15
0.35
1.04%		33.85
-0.3
-0.88%		34.05
0.2
0.59%		34.90
0.85
2.5%		 34.50
-0.4
-1.15%		35.76
9 月34.60
0.1
0.29%		34.30
-0.3
-0.87%		35.30
1
2.92%		34.80
-0.5
-1.42%		 　35.30
0.5
1.44%		35.40
0.1
0.28%		36.20
0.8
2.26%		36.85
0.65
1.8%		36.75
-0.1
-0.27%		 　36.40
-0.35
-0.95%		36.40
0
0%		36.15
-0.25
-0.69%		36.45
0.3
0.83%		36.35
-0.1
-0.27%		 　36.35
0
0%		36.60
0.25
0.69%		36.60
0
0%		36.55
-0.05
-0.14%		36.30
-0.25
-0.68%		 　　　36.30
0
0%		 36.05
10 月37.00
0.7
1.93%		36.95
-0.05
-0.14%		 　37.00
0.05
0.14%		37.10
0.1
0.27%		37.05
-0.05
-0.13%		37.20
0.15
0.4%		 　　37.90
0.7
1.88%		38.00
0.1
0.26%		38.15
0.15
0.39%		38.15
0
0%		38.85
0.7
1.83%		 　38.45
-0.4
-1.03%		38.75
0.3
0.78%		38.70
-0.05
-0.13%		38.30
-0.4
-1.03%		38.10
-0.2
-0.52%		 　38.40
0.3
0.79%		38.30
-0.1
-0.26%		38.00
-0.3
-0.78%		37.60
-0.4
-1.05%		37.50
-0.1
-0.27%		 37.89
11 月　38.00
0.5
1.33%		38.40
0.4
1.05%		38.55
0.15
0.39%		38.55
0
0%		38.70
0.15
0.39%		 　38.80
0.1
0.26%		38.50
-0.3
-0.77%		38.35
-0.15
-0.39%		38.40
0.05
0.13%		38.40
0
0%		 　38.10
-0.3
-0.78%		38.25
0.15
0.39%		37.90
-0.35
-0.92%		37.95
0.05
0.13%		37.90
-0.05
-0.13%		 　37.90
0
0%		38.15
0.25
0.66%		37.90
-0.25
-0.66%		37.95
0.05
0.13%		37.75
-0.2
-0.53%		 　37.35
-0.4
-1.06%		 38.13
12 月37.60
0.25
0.67%		37.50
-0.1
-0.27%		37.60
0.1
0.27%		37.55
-0.05
-0.13%		 　37.50
-0.05
-0.13%		37.60
0.1
0.27%		37.35
-0.25
-0.66%		37.25
-0.1
-0.27%		36.85
-0.4
-1.07%		 　36.55
-0.3
-0.81%		36.50
-0.05
-0.14%		36.25
-0.25
-0.68%		36.90
0.65
1.79%		40.00
3.1
8.4%		 　38.50
-1.5
-3.75%		38.05
-0.45
-1.17%		38.35
0.3
0.79%		38.60
0.25
0.65%		38.50
-0.1
-0.26%		 　38.60
0.1
0.26%		38.60
0
0%		38.70
0.1
0.26%		38.35
-0.35
-0.9%		37.79

說明:最高漲幅:8.4%最低跌幅:-4.34% 最高價:41.95最低價:33.80平均價:38.45,灰色底表示週末,漲138天(36.7)元,跌132天(-38.45)元,平盤33天
8%=1,3%=4,2%=9,1%=45,0%=112,-0%=1,-1%=3,-2%=6,-3%=60,-4%=62,

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
2015-01-05 2015 510380 387 19739160 38.85 38.90 38.55 38.70 0.15 0% 38.70 15 38.75 2 13.97
2015-01-06 2015 454800 332 17511009 38.65 38.70 38.40 38.50 0.20 -0.52% 38.50 16 38.55 6 13.90
2015-01-07 2015 299213 212 11555859 38.40 38.90 38.40 38.60 0.10 0.26% 38.60 16 38.70 1 13.94
2015-01-08 2015 246521 149 9554219 38.70 38.90 38.60 38.90 0.30 0.78% 38.90 3 38.95 3 14.04
2015-01-09 2015 423499 229 16414661 38.80 39.05 38.50 38.80 0.10 -0.26% 38.80 5 38.85 1 14.01
2015-01-12 2015 131301 116 5090689 38.80 38.90 38.70 38.70 0.10 -0.26% 38.70 11 38.85 1 13.97
2015-01-13 2015 203107 123 7898931 38.70 39.00 38.70 38.90 0.20 0.52% 38.90 4 38.95 14 14.04
2015-01-14 2015 376100 221 14646104 39.35 39.35 38.70 39.05 0.15 0.39% 38.85 5 39.05 1 14.10
2015-01-15 2015 327211 209 12688473 38.80 39.00 38.60 38.70 0.35 -0.9% 38.65 56 38.70 144 13.97
2015-01-16 2015 498248 294 19147722 38.70 38.70 38.30 38.35 0.35 -0.9% 38.35 18 38.40 49 13.84
2015-01-19 2015 121406 98 4654238 38.50 38.50 38.25 38.35 0.00 0% 38.35 1 38.50 7 13.84
2015-01-20 2015 224180 139 8614774 38.35 38.60 38.30 38.40 0.05 0.13% 38.40 36 38.50 2 13.86
2015-01-21 2015 264309 195 10242888 38.90 38.95 38.40 38.85 0.45 1.17% 38.80 46 38.85 13 14.03
2015-01-22 2015 374762 301 14495625 38.90 38.90 38.55 38.70 0.15 -0.39% 38.70 1 38.85 1 13.97
2015-01-23 2015 307275 147 11898075 38.70 38.80 38.60 38.70 0.00 0% 38.70 8 38.80 5 13.97
2015-01-26 2015 254848 171 9826586 38.70 38.70 38.50 38.50 0.20 -0.52% 38.50 13 38.60 2 13.90
2015-01-27 2015 250031 200 9640746 38.95 38.95 38.45 38.55 0.05 0.13% 38.55 16 38.60 5 13.92
2015-01-28 2015 314056 160 12085961 38.40 38.55 38.40 38.45 0.10 -0.26% 38.45 37 38.50 9 13.88
2015-01-29 2015 166528 106 6411558 38.45 38.60 38.40 38.60 0.15 0.39% 38.60 3 38.65 29 13.94
2015-01-30 2015 195502 109 7559627 38.75 38.75 38.60 38.70 0.10 0.26% 38.70 22 38.75 2 13.97
2015-02-02 2015 386255 243 15051795 38.75 39.05 38.70 39.00 0.30 0.78% 39.00 36 39.05 27 14.08
2015-02-03 2015 264488 162 10311329 39.05 39.05 38.90 38.95 0.05 -0.13% 38.95 7 39.00 35 14.06
2015-02-04 2015 245564 147 9601934 39.00 39.20 39.00 39.05 0.10 0.26% 39.05 14 39.10 24 14.10
2015-02-05 2015 162625 103 6326155 39.20 39.20 38.80 38.85 0.20 -0.51% 38.80 51 38.85 4 14.03
2015-02-06 2015 275087 197 10722957 39.10 39.10 38.90 39.00 0.15 0.39% 38.95 19 39.00 13 14.08
2015-02-09 2015 130831 92 5108215 39.10 39.10 39.00 39.10 0.10 0.26% 39.00 17 39.10 34 14.12
2015-02-10 2015 317639 215 12410071 39.10 39.20 38.90 39.00 0.10 -0.26% 39.00 23 39.10 4 14.08
2015-02-11 2015 150157 99 5842137 39.00 39.15 38.75 39.00 0.00 0% 38.80 12 39.00 14 14.08
2015-02-12 2015 104069 74 4050707 39.00 39.10 38.85 38.95 0.05 -0.13% 38.85 6 39.00 11 14.06
2015-02-13 2015 187050 123 7279200 39.00 39.00 38.85 38.95 0.00 0% 38.95 7 39.00 20 14.06
2015-02-24 2015 325054 233 12665006 39.00 39.10 38.85 39.05 0.10 0.26% 39.00 11 39.05 1 14.10
2015-02-25 2015 667761 258 26063871 39.00 39.10 38.90 39.00 0.05 -0.13% 39.00 55 39.05 5 14.08
2015-02-26 2015 251022 163 9795812 39.10 39.15 39.00 39.00 0.00 0% 39.00 43 39.10 2 14.08
2015-03-02 2015 204605 141 7996073 39.00 39.15 39.00 39.05 0.05 0.13% 39.05 19 39.10 3 14.10
2015-03-03 2015 178895 129 6990555 39.05 39.15 39.00 39.05 0.00 0% 39.05 43 39.10 8 14.10
2015-03-04 2015 660003 317 25783617 39.05 39.15 39.00 39.15 0.10 0.26% 39.10 4 39.15 43 14.13
2015-03-05 2015 386268 249 15118367 39.20 39.20 39.05 39.10 0.05 -0.13% 39.10 15 39.15 13 14.12
2015-03-06 2015 388191 202 15182096 39.00 39.20 39.00 39.20 0.10 0.26% 39.15 24 39.20 49 14.15
2015-03-09 2015 293403 160 11459332 39.10 39.15 39.00 39.05 0.15 -0.38% 39.05 47 39.15 29 14.10
2015-03-10 2015 255739 208 9995550 39.00 39.15 39.00 39.10 0.05 0.13% 39.00 70 39.10 13 14.12
2015-03-11 2015 347553 300 13547471 39.00 39.05 38.90 38.90 0.20 -0.51% 38.90 55 39.00 1 14.04
2015-03-12 2015 366423 257 14269871 38.90 39.05 38.90 39.05 0.15 0.39% 39.05 1 39.10 21 14.10
2015-03-13 2015 409245 262 16009689 39.10 39.25 38.95 39.25 0.20 0.51% 39.15 2 39.25 14 14.17
2015-03-16 2015 349997 232 13673330 39.25 39.25 39.00 39.05 0.20 -0.51% 39.05 11 39.15 3 14.10
2015-03-17 2015 490356 312 19105099 39.05 39.15 38.90 38.95 0.10 -0.26% 38.95 9 39.00 5 14.06
2015-03-18 2015 999973 728 38798199 38.90 39.10 38.65 38.70 0.25 -0.64% 38.70 11 38.75 3 13.97
2015-03-19 2015 2175503 1279 83142517 38.70 38.70 37.85 38.00 0.70 -1.81% 38.00 5 38.05 61 13.72
2015-03-20 2015 3695533 1229 139127304 38.00 38.00 37.55 37.60 0.40 -1.05% 37.60 137 37.75 5 13.57
2015-03-23 2015 1079589 759 41888971 37.60 39.75 37.60 38.65 1.05 2.79% 38.60 10 38.65 20 13.95
2015-03-24 2015 496596 264 19170856 38.50 39.00 38.40 38.70 0.05 0.13% 38.65 2 38.70 28 13.97
2015-03-25 2015 483133 309 18753417 39.00 39.00 38.60 38.85 0.15 0.39% 38.80 11 38.85 3 14.03
2015-03-26 2015 596145 482 23149955 38.85 38.95 38.75 38.95 0.10 0.26% 38.90 2 38.95 12 14.06
2015-03-27 2015 480531 285 18680139 38.95 39.05 38.75 39.05 0.10 0.26% 39.00 5 39.05 16 14.10
2015-03-30 2015 288715 225 11295714 39.10 39.20 39.00 39.20 0.15 0.38% 39.15 2 39.20 14 13.66
2015-03-31 2015 431451 251 16923971 39.20 39.30 39.10 39.30 0.10 0.26% 39.25 2 39.30 28 13.69
2015-04-01 2015 202725 131 7950191 39.30 39.30 39.15 39.20 0.10 -0.25% 39.15 31 39.20 50 13.66
2015-04-02 2015 314273 208 12341220 39.30 39.30 39.20 39.30 0.10 0.26% 39.25 7 39.30 33 13.69
2015-04-07 2015 285195 201 11246918 39.35 39.60 39.30 39.60 0.30 0.76% 39.55 6 39.60 15 13.80
2015-04-08 2015 552223 355 22014033 39.60 40.40 39.50 40.35 0.75 1.89% 40.30 24 40.35 5 14.06
2015-04-09 2015 776998 480 31587962 40.35 40.90 40.20 40.80 0.45 1.12% 40.80 14 40.85 61 14.22
2015-04-10 2015 552956 289 22491261 40.85 40.90 40.45 40.60 0.20 -0.49% 40.55 9 40.60 9 14.15
2015-04-13 2015 424776 212 17254699 40.60 40.75 40.50 40.65 0.05 0.12% 40.60 47 40.65 2 14.16
2015-04-14 2015 323715 189 13175074 40.65 40.80 40.50 40.75 0.10 0.25% 40.70 39 40.75 3 14.20
2015-04-15 2015 747503 457 30606529 40.75 41.10 40.70 41.00 0.25 0.61% 40.95 2 41.00 13 14.29
2015-04-16 2015 553311 290 22684579 41.20 41.20 40.65 40.95 0.05 -0.12% 40.95 7 41.00 20 14.27
2015-04-17 2015 449582 281 18424867 40.95 41.15 40.85 41.15 0.20 0.49% 41.10 2 41.15 14 14.34
2015-04-20 2015 618986 350 25465321 41.15 41.25 40.85 41.25 0.10 0.24% 41.20 41 41.25 49 14.37
2015-04-21 2015 425207 191 17471037 41.25 41.25 40.95 41.00 0.25 -0.61% 41.00 12 41.10 32 14.29
2015-04-22 2015 345641 151 14122647 41.00 41.05 40.75 40.80 0.20 -0.49% 40.75 30 40.80 4 14.22
2015-04-23 2015 455098 276 18580248 40.95 41.00 40.70 40.95 0.15 0.37% 40.90 2 40.95 13 14.27
2015-04-24 2015 394501 308 16180139 40.95 41.30 40.75 40.90 0.05 -0.12% 40.85 19 40.90 1 14.25
2015-04-27 2015 376719 272 15445629 40.80 41.10 40.75 40.90 0.00 0% 40.90 1 41.00 3 14.25
2015-04-28 2015 353296 242 14501492 40.90 41.20 40.85 41.20 0.30 0.73% 41.10 1 41.20 49 14.36
2015-04-29 2015 740528 456 30571153 41.20 41.35 41.00 41.35 0.15 0.36% 41.30 10 41.35 7 14.41
2015-04-30 2015 899458 538 37458286 41.40 41.80 41.40 41.80 0.45 1.09% 41.75 14 41.80 113 14.56
2015-05-04 2015 366655 246 15339059 41.80 41.95 41.65 41.90 0.10 0.24% 41.70 7 41.90 24 14.60
2015-05-05 2015 541415 417 22662907 41.95 42.00 41.65 41.95 0.05 0.12% 41.95 8 42.00 151 14.62
2015-05-06 2015 497965 315 20817827 41.90 42.00 41.65 41.95 0.00 0% 41.90 7 41.95 47 13.80
2015-05-07 2015 259700 197 10864205 42.00 42.00 41.70 41.90 0.05 -0.12% 41.75 5 41.90 4 13.78
2015-05-08 2015 1147412 325 47690346 41.80 41.85 41.40 41.50 0.40 -0.95% 41.50 44 41.60 6 13.65
2015-05-11 2015 504357 291 20820506 41.80 41.90 41.10 41.20 0.30 -0.72% 41.15 4 41.20 7 13.55
2015-05-12 2015 272235 201 11242935 41.20 41.55 41.00 41.40 0.20 0.49% 41.35 1 41.45 12 13.62
2015-05-13 2015 196109 123 8092695 41.40 41.50 41.05 41.45 0.05 0.12% 41.40 5 41.45 4 13.63
2015-05-14 2015 155002 108 6395736 41.45 41.70 41.10 41.10 0.35 -0.84% 41.10 5 41.15 1 13.52
2015-05-15 2015 107309 79 4424772 41.35 41.35 41.05 41.30 0.20 0.49% 41.15 1 41.30 1 13.59
2015-05-18 2015 346332 175 14394940 41.30 41.85 41.15 41.60 0.30 0.73% 41.55 4 41.60 1 13.68
2015-05-19 2015 196325 143 8125164 41.60 41.60 41.20 41.50 0.10 -0.24% 41.45 8 41.50 11 13.65
2015-05-20 2015 269034 216 11102984 41.50 41.50 41.00 41.40 0.10 -0.24% 41.25 12 41.40 24 13.62
2015-05-21 2015 431015 298 17724118 41.15 41.30 41.00 41.10 0.30 -0.72% 41.10 1 41.20 4 13.52
2015-05-22 2015 225367 166 9281133 41.00 41.35 41.00 41.10 0.00 0% 41.10 9 41.25 20 13.52
2015-05-25 2015 226825 166 9293506 41.05 41.05 40.90 40.95 0.15 -0.36% 40.90 57 40.95 13 13.47
2015-05-26 2015 135068 77 5523394 40.85 41.10 40.85 41.10 0.15 0.37% 40.85 27 41.10 10 13.52
2015-05-27 2015 267133 165 10905353 40.85 41.00 40.70 40.95 0.15 -0.36% 40.85 1 40.95 7 13.47
2015-05-28 2015 381526 240 15533602 40.80 41.10 40.60 40.60 0.35 -0.85% 40.60 24 40.65 1 13.36
2015-05-29 2015 504066 250 20342662 40.50 40.55 40.25 40.25 0.35 -0.86% 40.25 20 40.45 2 13.24
2015-06-01 2015 156335 105 6332266 40.30 40.70 40.30 40.40 0.15 0.37% 40.40 15 40.50 4 13.29
2015-06-02 2015 222310 163 9027512 40.40 41.00 40.35 40.80 0.40 0.99% 40.80 28 40.85 17 13.42
2015-06-03 2015 479733 331 19332250 40.90 40.95 40.00 40.25 0.55 -1.35% 40.20 5 40.25 8 13.24
2015-06-04 2015 375697 270 15098047 40.30 40.50 40.00 40.10 0.15 -0.37% 40.10 5 40.15 7 13.19
2015-06-05 2015 407100 281 16284449 40.20 40.20 39.85 39.95 0.15 -0.37% 39.95 11 40.00 2 13.14
2015-06-08 2015 274168 212 11036188 40.00 40.45 40.00 40.40 0.45 1.13% 40.35 2 40.40 19 13.29
2015-06-09 2015 329305 265 13209272 40.50 40.50 39.90 40.00 0.40 -0.99% 39.90 16 40.00 8 13.16
2015-06-10 2015 295124 208 11871584 40.10 40.50 39.95 40.40 0.40 1% 40.30 1 40.40 4 13.29
2015-06-11 2015 239333 191 9567351 40.40 40.40 39.75 40.10 0.30 -0.74% 40.05 1 40.10 3 13.19
2015-06-12 2015 128250 93 5138825 40.10 40.40 39.95 40.00 0.10 -0.25% 39.95 5 40.10 21 13.16
2015-06-15 2015 110000 86 4379450 40.00 40.00 39.75 39.85 0.15 -0.37% 39.80 3 39.85 8 13.11
2015-06-16 2015 209200 126 8336149 39.85 40.00 39.75 40.00 0.15 0.38% 40.00 1 40.10 6 13.16
2015-06-17 2015 696300 512 27446885 39.95 39.95 39.20 39.55 0.45 -1.13% 39.30 7 39.55 3 13.01
2015-06-18 2015 242483 128 9606775 39.55 39.75 39.30 39.60 0.05 0.13% 39.60 51 39.65 6 13.03
2015-06-22 2015 263156 172 10426993 39.75 39.95 39.20 39.90 0.30 0.76% 39.80 7 39.90 28 13.13
2015-06-23 2015 212150 98 8469254 40.00 40.05 39.50 40.00 0.10 0.25% 39.85 3 40.00 27 13.16
2015-06-24 2015 114030 100 4517250 40.00 40.00 39.50 39.85 0.15 -0.37% 39.60 1 39.90 47 13.11
2015-06-25 2015 254082 165 10060508 39.85 39.85 39.50 39.50 0.35 -0.88% 39.50 74 39.60 59 12.99
2015-06-26 2015 318683 230 12595806 39.50 39.85 39.35 39.85 0.35 0.89% 39.45 4 39.90 4 13.11
2015-06-29 2015 216000 175 8516650 39.65 39.70 39.30 39.70 0.15 -0.38% 39.45 2 39.70 13 13.06
2015-06-30 2015 852510 140 33508267 39.25 39.70 39.25 39.70 0.00 0% 39.65 9 39.75 7 13.06
2015-07-01 2015 100942 62 4017640 39.70 39.90 39.50 39.90 0.20 0.5% 39.80 19 39.90 1 13.13
2015-07-02 2015 258057 176 10291502 39.95 40.00 39.75 40.00 0.10 0.25% 39.80 4 40.00 32 13.16
2015-07-03 2015 342050 220 13625470 40.00 40.00 39.50 40.00 0.00 0% 39.80 1 40.00 24 13.16
2015-07-06 2015 165163 112 6555170 40.00 40.00 39.50 39.90 0.10 -0.25% 39.70 2 39.90 12 13.13
2015-07-07 2015 211464 143 8410610 39.75 39.90 39.60 39.90 0.00 0% 39.65 14 39.90 8 13.13
2015-07-08 2015 1818475 363 71062484 39.60 39.60 39.00 39.20 0.70 -1.75% 39.15 4 39.20 1 12.89
2015-07-09 2015 402058 215 15732741 39.10 39.60 38.80 39.20 0.00 0% 39.20 18 39.25 1 12.89
2015-07-13 2015 297902 219 11162276 37.80 37.80 37.25 37.50 0.00 -4.34% 37.40 7 37.50 23 12.34
2015-07-14 2015 279000 209 10396950 37.80 37.80 37.10 37.25 0.25 -0.67% 37.25 1 37.30 12 12.25
2015-07-15 2015 217100 173 8073490 37.25 37.45 37.05 37.25 0.00 0% 37.20 2 37.30 20 12.25
2015-07-16 2015 147151 109 5469128 37.30 37.30 37.00 37.10 0.15 -0.4% 37.10 6 37.15 2 12.20
2015-07-17 2015 138390 116 5128856 37.10 37.20 37.00 37.00 0.10 -0.27% 37.00 32 37.05 2 12.17
2015-07-20 2015 215463 133 7931975 37.00 37.00 36.70 36.85 0.15 -0.41% 36.75 9 36.90 3 12.12
2015-07-21 2015 143200 99 5299180 36.85 37.20 36.80 36.90 0.05 0.14% 36.90 8 37.00 12 12.14
2015-07-22 2015 98372 79 3626631 36.80 37.00 36.80 36.80 0.10 -0.27% 36.80 7 36.90 3 12.11
2015-07-23 2015 267008 176 9741013 36.70 36.70 36.30 36.40 0.40 -1.09% 36.40 14 36.50 1 11.97
2015-07-24 2015 112000 67 4064300 36.40 36.40 36.20 36.25 0.15 -0.41% 36.25 28 36.40 1 11.92
2015-07-27 2015 193580 140 7026760 36.40 36.50 36.10 36.10 0.15 -0.41% 36.10 11 36.15 25 11.88
2015-07-28 2015 311060 252 11228890 36.15 36.45 35.85 35.90 0.20 -0.55% 35.90 10 36.20 2 11.81
2015-07-29 2015 178523 139 6433439 35.90 36.30 35.80 36.30 0.40 1.11% 36.15 5 36.30 2 11.94
2015-07-30 2015 107113 87 3899024 36.30 36.70 36.30 36.30 0.00 0% 36.30 13 36.45 1 11.94
2015-07-31 2015 532000 301 19610350 36.90 37.25 36.35 36.35 0.05 0.14% 36.35 1 36.50 2 11.96
2015-08-03 2015 167000 152 6020700 36.50 36.50 35.90 36.05 0.30 -0.83% 36.05 1 36.10 8 11.86
2015-08-04 2015 233060 167 8473670 36.00 36.60 36.00 36.50 0.45 1.25% 36.45 21 36.50 20 11.16
2015-08-05 2015 110808 105 4054350 36.50 36.85 36.30 36.65 0.15 0.41% 36.65 1 36.70 1 11.21
2015-08-06 2015 138807 78 5061703 36.65 36.65 36.30 36.40 0.25 -0.68% 36.35 3 36.45 3 11.13
2015-08-07 2015 182305 139 6641385 36.40 36.65 36.35 36.40 0.00 0% 36.35 38 36.40 30 11.13
2015-08-10 2015 257103 126 9514101 37.00 37.45 36.85 36.90 0.50 1.37% 36.85 27 37.00 68 11.28
2015-08-11 2015 248835 215 9202783 37.40 37.45 36.70 36.80 0.10 -0.27% 36.75 5 36.90 2 11.25
2015-08-12 2015 141693 104 5195089 36.75 37.00 36.45 36.90 0.10 0.27% 36.85 8 36.90 4 11.28
2015-08-13 2015 236360 191 8699168 36.80 37.10 36.55 36.95 0.05 0.14% 36.95 44 37.00 5 11.30
2015-08-14 2015 108564 72 4012463 37.10 37.15 36.80 37.10 0.15 0.41% 37.10 4 37.15 10 11.35
2015-08-17 2015 122851 108 4549370 37.20 37.20 36.90 37.10 0.00 0% 37.00 7 37.10 25 11.35
2015-08-18 2015 152786 130 5616531 37.20 37.20 36.60 36.75 0.35 -0.94% 36.60 23 36.80 16 11.24
2015-08-19 2015 346543 315 12555973 36.60 36.90 35.90 35.90 0.85 -2.31% 35.90 22 36.10 16 10.98
2015-08-20 2015 348542 269 12652054 36.00 36.55 36.00 36.10 0.20 0.56% 36.10 42 36.30 16 11.04
2015-08-21 2015 710400 482 25134540 36.00 36.10 35.05 35.05 1.05 -2.91% 35.05 20 35.35 5 10.72
2015-08-24 2015 1101756 534 37418992 34.60 34.95 33.40 33.80 1.25 -3.57% 33.80 26 33.95 6 10.34
2015-08-25 2015 350436 268 11918853 33.50 34.35 33.50 34.15 0.35 1.04% 34.10 4 34.15 15 10.44
2015-08-26 2015 458080 283 15531230 34.20 34.25 33.75 33.85 0.30 -0.88% 33.85 68 34.05 17 10.35
2015-08-27 2015 742060 599 25428570 34.00 34.95 34.00 34.05 0.20 0.59% 34.05 11 34.75 18 10.41
2015-08-28 2015 501051 335 17493311 34.85 35.15 34.55 34.90 0.85 2.5% 34.90 3 35.00 10 10.67
2015-08-31 2015 529250 362 18334650 34.95 34.95 34.50 34.50 0.40 -1.15% 34.50 1 34.70 7 10.55
2015-09-01 2015 299203 236 10379711 34.60 34.80 34.55 34.60 0.10 0.29% 34.60 8 34.80 40 10.58
2015-09-02 2015 399001 312 13731186 34.50 34.55 34.30 34.30 0.30 -0.87% 34.30 15 34.45 16 10.49
2015-09-03 2015 456110 258 15979660 34.50 35.35 34.50 35.30 1.00 2.92% 35.00 25 35.30 20 10.80
2015-09-04 2015 260174 205 9086141 35.50 35.60 34.60 34.80 0.50 -1.42% 34.80 6 35.00 2 10.64
2015-09-07 2015 151442 84 5283971 34.70 35.30 34.60 35.30 0.50 1.44% 35.05 1 35.30 20 10.80
2015-09-08 2015 292004 130 10336248 35.10 35.60 35.00 35.40 0.10 0.28% 35.40 28 35.50 4 10.83
2015-09-09 2015 244000 124 8770450 35.70 36.20 35.70 36.20 0.80 2.26% 36.00 1 36.20 4 11.07
2015-09-10 2015 293679 193 10737123 36.00 36.85 36.00 36.85 0.65 1.8% 36.75 16 36.85 4 11.27
2015-09-11 2015 251703 175 9202461 36.50 36.90 36.10 36.75 0.10 -0.27% 36.75 3 36.80 1 11.24
2015-09-14 2015 164070 98 5979999 36.95 36.95 36.30 36.40 0.35 -0.95% 36.35 2 36.40 47 11.13
2015-09-15 2015 104604 80 3790032 36.40 36.40 36.10 36.40 0.00 0% 36.20 16 36.40 28 11.13
2015-09-16 2015 97700 87 3553004 36.50 36.80 36.10 36.15 0.25 -0.69% 36.15 13 36.35 16 11.06
2015-09-17 2015 167000 113 6100700 36.30 36.70 36.25 36.45 0.30 0.83% 36.45 12 36.65 3 11.15
2015-09-18 2015 321290 176 11743688 36.45 36.90 36.35 36.35 0.10 -0.27% 36.35 29 36.65 16 11.12
2015-09-21 2015 353000 199 12823650 36.20 36.60 36.05 36.35 0.00 0% 36.35 12 36.55 2 11.12
2015-09-22 2015 140458 82 5149312 36.40 36.85 36.40 36.60 0.25 0.69% 36.55 3 36.60 2 11.19
2015-09-23 2015 132001 91 4807086 36.25 36.65 36.20 36.60 0.00 0% 36.60 4 36.65 9 11.19
2015-09-24 2015 290811 188 10664888 36.40 36.90 36.20 36.55 0.05 -0.14% 36.55 28 36.75 11 11.18
2015-09-25 2015 185507 152 6752925 36.35 36.60 36.30 36.30 0.25 -0.68% 36.30 16 36.55 7 11.10
2015-09-30 2015 315722 270 11492462 36.30 36.60 36.20 36.30 0.00 0% 36.30 12 36.40 8 11.10
2015-10-01 2015 331583 215 12108371 36.50 37.00 36.25 37.00 0.70 1.93% 36.60 2 37.00 34 11.31
2015-10-02 2015 302202 179 11167213 37.00 37.25 36.65 36.95 0.05 -0.14% 36.95 12 37.30 5 11.30
2015-10-05 2015 245127 175 9097730 37.00 37.25 36.95 37.00 0.05 0.14% 36.95 4 37.00 13 11.31
2015-10-06 2015 224145 183 8331979 37.05 37.50 37.05 37.10 0.10 0.27% 37.10 7 37.40 3 11.35
2015-10-07 2015 154030 100 5721017 37.00 37.40 37.00 37.05 0.05 -0.13% 37.05 4 37.30 1 11.33
2015-10-08 2015 255627 154 9436123 37.10 37.35 36.60 37.20 0.15 0.4% 36.80 3 37.20 2 11.38
2015-10-12 2015 541219 376 20451047 37.40 38.00 37.05 37.90 0.70 1.88% 37.80 11 37.90 19 11.59
2015-10-13 2015 275257 215 10452527 37.90 38.10 37.80 38.00 0.10 0.26% 37.90 17 38.00 2 11.62
2015-10-14 2015 310600 242 11802368 38.10 38.15 37.70 38.15 0.15 0.39% 38.00 1 38.15 22 11.67
2015-10-15 2015 210333 149 8008069 38.20 38.20 37.95 38.15 0.00 0% 38.00 7 38.15 25 11.67
2015-10-16 2015 1251156 199 48494923 38.30 38.85 38.05 38.85 0.70 1.83% 38.50 38 38.85 142 11.88
2015-10-19 2015 341450 222 13199882 38.55 38.80 38.45 38.45 0.40 -1.03% 38.45 5 38.80 27 11.76
2015-10-20 2015 199035 156 7700307 38.40 38.80 38.40 38.75 0.30 0.78% 38.70 17 38.80 28 11.85
2015-10-21 2015 166100 152 6437269 38.80 38.80 38.65 38.70 0.05 -0.13% 38.65 2 38.75 1 11.83
2015-10-22 2015 209192 130 8039123 38.65 38.65 38.30 38.30 0.40 -1.03% 38.30 5 38.35 1 11.71
2015-10-23 2015 152627 106 5833187 38.60 38.60 38.00 38.10 0.20 -0.52% 38.05 5 38.10 2 11.65
2015-10-26 2015 90244 76 3445805 38.20 38.40 38.05 38.40 0.30 0.79% 38.10 27 38.40 7 11.74
2015-10-27 2015 65120 55 2482270 38.20 38.30 38.05 38.30 0.10 -0.26% 38.20 1 38.30 1 11.71
2015-10-28 2015 163040 115 6206860 38.05 38.35 38.00 38.00 0.30 -0.78% 38.00 9 38.15 4 11.62
2015-10-29 2015 247685 166 9340030 38.00 38.00 37.60 37.60 0.40 -1.05% 37.60 21 37.70 1 11.50
2015-10-30 2015 181801 138 6827604 37.60 37.75 37.50 37.50 0.10 -0.27% 37.50 7 37.60 6 11.54
2015-11-02 2015 115105 85 4349926 37.50 38.00 37.35 38.00 0.50 1.33% 37.85 25 38.00 2 11.69
2015-11-03 2015 187621 112 7196683 38.40 38.60 38.10 38.40 0.40 1.05% 38.25 8 38.40 24 11.82
2015-11-04 2015 229776 180 8838526 38.55 38.55 38.40 38.55 0.15 0.39% 38.45 24 38.55 8 11.86
2015-11-05 2015 191216 142 7381554 38.55 38.70 38.50 38.55 0.00 0% 38.50 14 38.55 23 11.86
2015-11-06 2015 273911 189 10591217 38.70 38.80 38.50 38.70 0.15 0.39% 38.65 46 38.70 15 11.91
2015-11-09 2015 357710 225 13753495 38.00 38.80 38.00 38.80 0.10 0.26% 38.70 2 38.80 19 11.94
2015-11-10 2015 117200 78 4522756 38.80 38.80 38.40 38.50 0.30 -0.77% 38.50 4 38.65 5 11.85
2015-11-11 2015 105103 77 4032033 38.50 38.50 38.20 38.35 0.15 -0.39% 38.35 2 38.50 35 11.80
2015-11-12 2015 103080 65 3951747 38.35 38.45 38.25 38.40 0.05 0.13% 38.30 6 38.40 13 11.82
2015-11-13 2015 96355 70 3698609 38.25 38.45 38.20 38.40 0.00 0% 38.40 19 38.45 5 11.82
2015-11-16 2015 100115 78 3812192 38.30 38.30 38.00 38.10 0.30 -0.78% 38.10 4 38.20 2 11.72
2015-11-17 2015 88007 73 3373717 38.15 38.40 38.15 38.25 0.15 0.39% 38.20 28 38.30 1 11.77
2015-11-18 2015 219496 172 8348242 38.10 38.20 37.90 37.90 0.35 -0.92% 37.90 7 38.05 3 11.66
2015-11-19 2015 247007 198 9358110 37.80 38.10 37.80 37.95 0.05 0.13% 37.90 1 37.95 3 11.68
2015-11-20 2015 90172 75 3413419 38.00 38.00 37.80 37.90 0.05 -0.13% 37.85 2 37.95 2 11.66
2015-11-23 2015 161590 122 6118845 37.90 38.05 37.80 37.90 0.00 0% 37.90 3 38.05 4 11.66
2015-11-24 2015 842845 559 32631026 36.75 40.00 36.70 38.15 3.10 0.66% 40.00 154 40.05 9 12.31
2015-11-25 2015 125429 104 4759455 38.15 38.15 37.85 37.90 0.25 -0.66% 37.85 30 37.95 1 11.66
2015-11-26 2015 119030 109 4507840 37.90 37.95 37.80 37.95 0.05 0.13% 37.85 12 37.95 3 11.68
2015-11-27 2015 144001 91 5441087 37.80 37.85 37.75 37.75 0.20 -0.53% 37.75 18 37.80 1 11.62
2015-11-30 2015 594949 276 22329656 37.75 37.75 37.35 37.35 0.40 -1.06% 37.35 40 37.40 1 11.49
2015-12-01 2015 251584 212 9414955 37.40 37.60 37.20 37.60 0.25 0.67% 37.55 23 37.60 2 11.57
2015-12-02 2015 207001 153 7766237 37.65 37.70 37.35 37.50 0.10 -0.27% 37.50 44 37.70 11 11.54
2015-12-03 2015 99943 81 3764922 37.50 37.95 37.40 37.60 0.10 0.27% 37.60 18 37.65 5 11.57
2015-12-04 2015 141030 117 5293076 37.60 37.60 37.45 37.55 0.05 -0.13% 37.50 7 37.60 2 11.55
2015-12-07 2015 181191 107 6801517 37.65 37.85 37.50 37.50 0.05 -0.13% 37.50 66 37.70 1 11.54
2015-12-08 2015 189433 134 7107437 37.55 37.70 37.45 37.60 0.10 0.27% 37.50 3 37.60 1 11.57
2015-12-09 2015 161525 126 6031170 37.35 37.40 37.30 37.35 0.25 -0.66% 37.35 1 37.40 4 11.49
2015-12-10 2015 437103 225 16212062 37.30 37.30 36.90 37.25 0.10 -0.27% 36.90 14 37.30 3 11.46
2015-12-11 2015 262001 188 9670890 37.25 37.25 36.80 36.85 0.40 -1.07% 36.85 2 37.00 3 11.34
2015-12-14 2015 322810 191 11812700 36.70 36.75 36.50 36.55 0.30 -0.81% 36.55 13 36.60 2 11.25
2015-12-15 2015 433050 164 15704776 36.60 36.60 36.10 36.50 0.05 -0.14% 36.20 1 36.50 11 11.23
2015-12-16 2015 424205 204 15355853 36.50 36.65 36.00 36.25 0.25 -0.68% 36.10 2 36.25 18 11.15
2015-12-17 2015 204133 157 7454580 36.40 37.20 36.25 36.90 0.65 1.79% 36.90 10 37.05 1 11.35
2015-12-18 2015 842845 559 32631026 36.75 40.00 36.70 40.00 3.10 8.4% 40.00 154 40.05 9 12.31
2015-12-21 2015 310241 263 11971060 39.00 39.00 38.35 38.50 1.50 -3.75% 38.50 18 38.55 2 11.85
2015-12-22 2015 291101 210 11183218 38.50 39.00 38.00 38.05 0.45 -1.17% 38.05 9 38.10 1 11.71
2015-12-23 2015 127109 100 4862779 38.05 38.55 37.90 38.35 0.30 0.79% 38.30 13 38.50 2 11.80
2015-12-24 2015 198403 135 7685446 38.60 39.00 38.55 38.60 0.25 0.65% 38.55 5 38.60 5 11.88
2015-12-25 2015 45113 34 1740050 38.45 38.70 38.45 38.50 0.10 -0.26% 38.50 5 38.60 8 11.85
2015-12-28 2015 165005 129 6382440 38.85 38.85 38.50 38.60 0.10 0.26% 38.60 4 38.65 5 11.88
2015-12-29 2015 146148 136 5643408 38.30 38.80 38.30 38.60 0.00 0% 38.50 14 38.75 23 11.88
2015-12-30 2015 120739 92 4657600 38.60 38.80 38.35 38.70 0.10 0.26% 38.50 16 38.70 6 11.91
2015-12-31 2015 67015 59 2571577 38.70 38.70 38.25 38.35 0.35 -0.9% 38.35 1 38.50 3 11.80