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　　　38.00
0
0%		37.70
-0.3
-0.79%		37.55
-0.15
-0.4%		36.95
-0.6
-1.6%		37.05
0.1
0.27%		 　36.60
-0.45
-1.21%		36.45
-0.15
-0.41%		36.45
0
0%		36.60
0.15
0.41%		36.70
0.1
0.27%		 　37.05
0.35
0.95%		37.00
-0.05
-0.13%		36.95
-0.05
-0.14%		36.95
0
0%		37.50
0.55
1.49%		 　37.30
-0.2
-0.53%		37.05
-0.25
-0.67%		37.25
0.2
0.54%		37.20
-0.05
-0.13%		37.25
0.05
0.13%		38.15
0.9
2.42%		 37.17
2 月　38.65
0.5
1.31%		38.25
-0.4
-1.03%		 　　　　　　　　　　38.70
0.45
1.18%		38.30
-0.4
-1.03%		38.35
0.05
0.13%		38.50
0.15
0.39%		38.60
0.1
0.26%		 　38.80
0.2
0.52%		39.20
0.4
1.03%		38.70
-0.5
-1.28%		38.85
0.15
0.39%		39.10
0.25
0.64%		 38.79
3 月39.10
0
0%		39.10
0
0%		39.95
0.85
2.17%		40.60
0.65
1.63%		 　41.20
0.6
1.48%		40.95
-0.25
-0.61%		40.50
-0.45
-1.1%		40.50
0
0%		41.15
0.65
1.6%		 　41.90
0.75
1.82%		41.40
-0.5
-1.19%		41.70
0.3
0.72%		41.70
0
0%		41.35
-0.35
-0.84%		 　41.80
0.45
1.09%		42.05
0.25
0.6%		42.10
0.05
0.12%		41.70
-0.4
-0.95%		41.60
-0.1
-0.24%		 　41.80
0.2
0.48%		42.00
0.2
0.48%		42.15
0.15
0.36%		42.05
-0.1
-0.24%		41.3
4 月41.95
-0.1
-0.24%		 　　　42.15
0.2
0.48%		42.15
0
0%		42.70
0.55
1.3%		 　42.50
-0.2
-0.47%		43.00
0.5
1.18%		44.20
1.2
2.79%		45.25
1.05
2.38%		45.35
0.1
0.22%		 　45.30
-0.05
-0.11%		46.20
0.9
1.99%		45.80
-0.4
-0.87%		46.10
0.3
0.66%		46.25
0.15
0.33%		 　46.20
-0.05
-0.11%		47.45
1.25
2.71%		47.70
0.25
0.53%		46.50
-1.2
-2.52%		45.50
-1
-2.15%		 44.88
5 月　　46.80
1.3
2.86%		44.60
-2.2
-4.7%		44.35
-0.25
-0.56%		44.75
0.4
0.9%		 　44.65
-0.1
-0.22%		44.15
-0.5
-1.12%		43.20
-0.95
-2.15%		43.15
-0.05
-0.12%		41.90
-1.25
-2.9%		 　41.50
-0.4
-0.95%		40.80
-0.7
-1.69%		41.70
0.9
2.21%		40.75
-0.95
-2.28%		41.10
0.35
0.86%		 　41.45
0.35
0.85%		40.70
-0.75
-1.81%		41.50
0.8
1.97%		41.65
0.15
0.36%		42.20
0.55
1.32%		 　42.20
0
0%		43.20
1
2.37%		42.64
6 月44.65
1.45
3.36%		44.15
-0.5
-1.12%		43.45
-0.7
-1.59%		42.95
-0.5
-1.15%		 43.65
0.7
1.63%		43.50
-0.15
-0.34%		42.75
-0.75
-1.72%		 　　　41.75
-1
-2.34%		42.35
0.6
1.44%		42.20
-0.15
-0.35%		41.70
-0.5
-1.18%		42.00
0.3
0.72%		 　42.15
0.15
0.36%		43.35
1.2
2.85%		42.90
-0.45
-1.04%		43.00
0.1
0.23%		42.10
-0.9
-2.09%		 　40.40
-1.7
-4.04%		40.20
-0.2
-0.5%		40.50
0.3
0.75%		40.60
0.1
0.25%		 42.28
7 月41.00
0.4
0.99%		 　41.35
0.35
0.85%		 40.95
-0.4
-0.97%		41.30
0.35
0.85%		 　　41.00
-0.3
-0.73%		40.90
-0.1
-0.24%		41.60
0.7
1.71%		42.00
0.4
0.96%		41.80
-0.2
-0.48%		 　41.75
-0.05
-0.12%		42.30
0.55
1.32%		41.70
-0.6
-1.42%		42.00
0.3
0.72%		42.30
0.3
0.71%		 　42.25
-0.05
-0.12%		42.00
-0.25
-0.59%		41.95
-0.05
-0.12%		41.95
0
0%		42.05
0.1
0.24%		 41.68
8 月42.10
0.05
0.12%		41.40
-0.7
-1.66%		41.20
-0.2
-0.48%		41.20
0
0%		41.80
0.6
1.46%		 　41.40
-0.4
-0.96%		41.75
0.35
0.85%		41.50
-0.25
-0.6%		41.30
-0.2
-0.48%		41.30
0
0%		 　41.10
-0.2
-0.48%		41.60
0.5
1.22%		42.00
0.4
0.96%		41.80
-0.2
-0.48%		41.55
-0.25
-0.6%		 　41.00
-0.55
-1.32%		41.35
0.35
0.85%		40.95
-0.4
-0.97%		41.35
0.4
0.98%		41.00
-0.35
-0.85%		 　41.05
0.05
0.12%		41.10
0.05
0.12%		40.60
-0.5
-1.22%		41.33
9 月40.85
0.25
0.62%		40.85
0
0%		 　40.70
-0.15
-0.37%		40.85
0.15
0.37%		40.80
-0.05
-0.12%		40.85
0.05
0.12%		41.20
0.35
0.86%		41.15
-0.05
-0.12%		 40.80
-0.35
-0.85%		40.70
-0.1
-0.25%		42.00
1.3
3.19%		 　　　41.40
-0.6
-1.43%		41.15
-0.25
-0.6%		41.15
0
0%		41.15
0
0%		41.00
-0.15
-0.36%		 　40.90
-0.1
-0.24%		 　40.95
0.05
0.12%		40.85
-0.1
-0.24%		 40.99
10 月　　40.80
-0.05
-0.12%		40.80
0
0%		40.65
-0.15
-0.37%		40.90
0.25
0.62%		40.80
-0.1
-0.24%		 　　40.95
0.15
0.37%		40.95
0
0%		40.95
0
0%		40.95
0
0%		 　41.00
0.05
0.12%		41.10
0.1
0.24%		41.00
-0.1
-0.24%		41.25
0.25
0.61%		42.25
1
2.42%		 　42.10
-0.15
-0.36%		41.90
-0.2
-0.48%		42.30
0.4
0.95%		42.15
-0.15
-0.35%		41.95
-0.2
-0.47%		 41.90
-0.05
-0.12%		41.38
11 月41.85
-0.05
-0.12%		42.10
0.25
0.6%		42.40
0.3
0.71%		42.65
0.25
0.59%		 　43.85
1.2
2.81%		43.80
-0.05
-0.11%		42.90
-0.9
-2.05%		44.35
1.45
3.38%		43.85
-0.5
-1.13%		 　44.75
0.9
2.05%		45.70
0.95
2.12%		45.05
-0.65
-1.42%		45.10
0.05
0.11%		45.00
-0.1
-0.22%		 　44.60
-0.4
-0.89%		44.95
0.35
0.78%		44.80
-0.15
-0.33%		44.50
-0.3
-0.67%		44.25
-0.25
-0.56%		 　44.70
0.45
1.02%		44.80
0.1
0.22%		45.30
0.5
1.12%		 44.2
12 月44.35
-0.95
-2.1%		44.20
-0.15
-0.34%		 　43.95
-0.25
-0.57%		44.20
0.25
0.57%		44.60
0.4
0.9%		44.90
0.3
0.67%		44.70
-0.2
-0.45%		 　44.90
0.2
0.45%		45.70
0.8
1.78%		45.90
0.2
0.44%		45.45
-0.45
-0.98%		45.60
0.15
0.33%		 　44.90
-0.7
-1.54%		44.95
0.05
0.11%		45.30
0.35
0.78%		44.95
-0.35
-0.77%		44.70
-0.25
-0.56%		 　44.70
0
0%		44.70
0
0%		44.90
0.2
0.45%		44.85
-0.05
-0.11%		45.25
0.4
0.89%		　44.85

說明:最高漲幅:3.38%最低跌幅:-4.7% 最高價:47.70最低價:36.45平均價:41.87,灰色底表示週末,漲138天(58.9)元,跌137天(-50.15)元,平盤28天
3%=11,2%=19,1%=62,0%=74,-0%=1,-1%=2,-2%=2,-3%=17,-4%=55,-5%=60,

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
2016-01-04 2015 154214 120 5846605 38.60 38.60 37.70 38.00 0.35 0% 37.85 2 38.00 13 11.69
2016-01-05 2015 199089 153 7501836 37.80 38.00 37.40 37.70 0.30 -0.79% 37.55 2 37.70 9 11.60
2016-01-06 2015 126000 112 4733700 37.70 37.70 37.45 37.55 0.15 -0.4% 37.55 1 37.65 2 11.55
2016-01-07 2015 185757 141 6886959 37.20 37.45 36.85 36.95 0.60 -1.6% 36.90 4 37.10 1 11.37
2016-01-08 2015 196158 160 7231453 36.85 37.05 36.75 37.05 0.10 0.27% 36.95 6 37.05 9 11.40
2016-01-11 2015 177204 132 6476103 36.80 36.80 36.40 36.60 0.45 -1.21% 36.60 2 36.65 14 11.26
2016-01-12 2015 146006 88 5331768 36.75 36.75 36.40 36.45 0.15 -0.41% 36.45 26 36.60 4 11.22
2016-01-13 2015 157001 137 5732786 36.50 36.75 36.40 36.45 0.00 0% 36.45 15 36.70 7 11.22
2016-01-14 2015 141000 88 5145850 36.50 36.70 36.35 36.60 0.15 0.41% 36.55 1 36.60 6 11.26
2016-01-15 2015 202049 143 7394565 36.60 36.70 36.45 36.70 0.10 0.27% 36.60 2 36.70 11 11.29
2016-01-18 2015 101207 76 3723629 36.45 37.30 36.40 37.05 0.35 0.95% 37.00 5 37.05 3 11.40
2016-01-19 2015 77155 69 2850373 37.00 37.10 36.80 37.00 0.05 -0.13% 37.00 5 37.05 5 11.38
2016-01-20 2015 150150 78 5510090 36.85 36.95 36.50 36.95 0.05 -0.14% 36.75 14 36.95 6 11.37
2016-01-21 2015 209003 134 7669356 36.70 36.95 36.50 36.95 0.00 0% 36.60 2 36.95 6 11.37
2016-01-22 2015 156854 135 5844074 36.60 37.65 36.60 37.50 0.55 1.49% 37.45 6 37.50 1 11.54
2016-01-25 2015 104005 100 3917585 37.30 38.05 37.25 37.30 0.20 -0.53% 37.30 26 37.50 13 11.48
2016-01-26 2015 122958 71 4562121 37.15 37.20 37.00 37.05 0.25 -0.67% 37.05 14 37.15 1 11.40
2016-01-27 2015 88339 67 3286826 37.45 37.45 37.00 37.25 0.20 0.54% 37.15 1 37.25 12 11.46
2016-01-28 2015 44030 42 1636023 37.25 37.25 37.00 37.20 0.05 -0.13% 37.20 3 37.25 14 11.45
2016-01-29 2015 96080 73 3576333 37.20 37.40 37.15 37.25 0.05 0.13% 37.25 7 37.35 2 11.46
2016-01-30 2015 241390 162 9181478 37.60 38.25 37.50 38.15 0.90 2.42% 38.10 2 38.15 1 11.74
2016-02-02 2015 370354 227 14315297 38.50 38.75 38.50 38.65 0.15 1.31% 38.60 5 38.65 5 11.89
2016-02-03 2015 319013 225 12245551 38.65 38.75 38.10 38.25 0.40 -1.03% 38.25 55 38.30 23 11.77
2016-02-15 2015 438574 290 17123707 39.70 39.70 38.50 38.70 0.45 1.18% 38.70 1 38.75 3 11.91
2016-02-16 2015 806127 467 31141647 39.00 39.00 38.30 38.30 0.40 -1.03% 38.30 5 38.75 1 11.78
2016-02-17 2015 232515 161 8952424 38.45 38.65 38.35 38.35 0.05 0.13% 38.35 21 38.55 7 11.80
2016-02-18 2015 230428 174 8914540 38.60 38.95 38.35 38.50 0.15 0.39% 38.50 6 38.55 6 11.85
2016-02-19 2015 155050 86 5975100 38.55 38.80 38.45 38.60 0.10 0.26% 38.55 2 38.65 18 11.88
2016-02-22 2015 282119 193 10949341 38.60 38.95 38.50 38.80 0.20 0.52% 38.80 1 38.85 1 11.94
2016-02-23 2015 645451 343 25341023 39.35 39.40 39.05 39.20 0.40 1.03% 39.20 6 39.30 5 12.06
2016-02-24 2015 212547 160 8260015 39.30 39.30 38.60 38.70 0.50 -1.28% 38.70 35 38.80 14 11.91
2016-02-25 2015 132738 99 5146218 38.80 38.90 38.65 38.85 0.15 0.39% 38.75 5 38.85 13 11.95
2016-02-26 2015 210496 144 8204741 39.15 39.15 38.70 39.10 0.25 0.64% 38.90 21 39.10 44 12.03
2016-03-01 2015 249005 136 9711860 39.10 39.10 38.85 39.10 0.00 0% 39.05 2 39.10 12 12.03
2016-03-02 2015 365502 205 14363356 39.50 39.50 39.05 39.10 0.00 0% 39.05 15 39.10 4 12.03
2016-03-03 2015 851662 435 33929209 39.50 40.15 39.50 39.95 0.85 2.17% 39.90 5 39.95 12 12.29
2016-03-04 2015 921044 451 36998325 40.10 40.60 39.70 40.60 0.65 1.63% 40.60 14 40.65 21 12.49
2016-03-07 2015 1044775 517 43088425 40.70 41.75 40.60 41.20 0.60 1.48% 41.10 21 41.20 7 12.68
2016-03-08 2015 539375 341 22212297 41.45 41.60 40.80 40.95 0.25 -0.61% 40.95 3 41.00 13 12.60
2016-03-09 2015 294728 203 11962983 40.85 40.95 40.40 40.50 0.45 -1.1% 40.45 1 40.50 38 12.46
2016-03-10 2015 312318 189 12653888 40.50 40.70 40.25 40.50 0.00 0% 40.50 8 40.55 1 12.46
2016-03-11 2015 826511 429 34065376 41.90 41.90 40.85 41.15 0.65 1.6% 41.10 7 41.15 6 12.66
2016-03-14 2015 1210490 579 50931876 42.50 42.50 41.75 41.90 0.75 1.82% 41.90 10 42.00 30 12.18
2016-03-15 2015 692649 423 28883221 42.45 42.45 41.25 41.40 0.50 -1.19% 41.35 1 41.40 15 12.03
2016-03-16 2015 248100 167 10363142 41.50 41.90 41.50 41.70 0.30 0.72% 41.70 5 41.75 1 12.12
2016-03-17 2015 517641 282 21620197 41.70 42.00 41.65 41.70 0.00 0% 41.70 17 41.75 10 12.12
2016-03-18 2015 509416 246 21187764 41.70 41.90 41.35 41.35 0.35 -0.84% 41.35 14 41.85 7 12.02
2016-03-21 2015 241152 164 10025800 41.90 41.90 41.10 41.80 0.45 1.09% 41.70 5 41.80 16 12.15
2016-03-22 2015 478457 326 20055571 41.90 42.05 41.55 42.05 0.25 0.6% 42.05 10 42.10 27 12.22
2016-03-23 2015 324778 224 13647801 41.95 42.10 41.75 42.10 0.05 0.12% 42.05 5 42.10 56 12.24
2016-03-24 2015 374314 202 15697329 42.05 42.10 41.70 41.70 0.40 -0.95% 41.70 5 41.75 1 12.12
2016-03-25 2015 242455 93 10080533 41.70 41.70 41.30 41.60 0.10 -0.24% 41.60 17 41.70 14 12.09
2016-03-28 2015 237026 152 9896432 41.60 41.95 41.50 41.80 0.20 0.48% 41.80 1 41.95 13 12.15
2016-03-29 2015 967280 572 40885340 41.80 42.90 41.80 42.00 0.20 0.48% 42.00 6 42.20 8 12.21
2016-03-30 2015 469650 357 19738350 42.00 42.20 41.85 42.15 0.15 0.36% 42.05 2 42.15 5 12.25
2016-03-31 2015 270555 211 11383224 42.15 42.15 41.95 42.05 0.10 -0.24% 42.05 2 42.10 1 12.22
2016-04-01 2015 118595 99 4972456 42.00 42.05 41.80 41.95 0.10 -0.24% 41.90 1 41.95 3 12.19
2016-04-06 2015 357524 272 15025334 41.80 42.15 41.80 42.15 0.20 0.48% 42.00 10 42.15 16 12.25
2016-04-07 2015 268700 228 11267510 42.15 42.20 41.75 42.15 0.00 0% 41.90 13 42.20 28 12.25
2016-04-08 2015 457816 314 19389236 42.15 42.70 42.05 42.70 0.55 1.3% 42.50 4 42.70 11 12.41
2016-04-11 2015 249626 147 10568215 42.60 42.60 42.05 42.50 0.20 -0.47% 42.40 3 42.50 12 12.35
2016-04-12 2015 1090150 598 46885262 43.00 43.25 42.70 43.00 0.50 1.18% 42.90 7 43.00 1 12.50
2016-04-13 2015 1731400 968 75790200 43.50 44.20 43.40 44.20 1.20 2.79% 44.10 37 44.20 5 12.85
2016-04-14 2015 1889696 971 85783953 44.85 46.00 44.80 45.25 1.05 2.38% 45.20 3 45.25 9 13.15
2016-04-15 2015 972305 502 43862546 45.00 45.40 44.60 45.35 0.10 0.22% 45.30 9 45.35 21 13.18
2016-04-18 2015 659057 426 29845565 45.35 45.40 45.10 45.30 0.05 -0.11% 45.30 23 45.35 48 13.17
2016-04-19 2015 2157429 1052 99261584 45.45 46.30 45.45 46.20 0.90 1.99% 46.15 2 46.20 26 13.43
2016-04-20 2015 2253729 1204 105148167 46.20 47.80 45.80 45.80 0.40 -0.87% 45.80 22 45.95 2 13.31
2016-04-21 2015 1432632 762 65327883 46.05 46.30 45.00 46.10 0.30 0.66% 46.00 12 46.10 10 13.40
2016-04-22 2015 1108106 603 51282585 46.50 46.65 46.00 46.25 0.15 0.33% 46.20 10 46.25 10 13.44
2016-04-25 2015 402020 290 18521720 46.25 46.30 45.70 46.20 0.05 -0.11% 46.05 8 46.20 58 13.43
2016-04-26 2015 2436258 1259 115413473 46.45 47.90 46.45 47.45 1.25 2.71% 47.45 10 47.50 5 13.79
2016-04-27 2015 993606 661 47296701 47.35 48.00 47.15 47.70 0.25 0.53% 47.65 12 47.70 27 13.87
2016-04-28 2015 1322576 826 61848629 47.60 47.60 46.30 46.50 1.20 -2.52% 46.45 14 46.50 12 13.52
2016-04-29 2015 1534059 839 69706534 46.15 46.15 44.85 45.50 1.00 -2.15% 45.45 2 45.50 38 13.23
2016-05-03 2015 1276815 667 59859151 47.80 47.80 45.95 46.80 1.30 2.86% 46.70 3 46.80 34 13.60
2016-05-04 2015 1350547 782 61080865 46.15 46.70 44.60 44.60 2.20 -4.7% 44.60 13 44.80 2 12.97
2016-05-05 2015 786906 509 34849907 44.00 45.25 43.90 44.35 0.25 -0.56% 44.35 13 44.40 13 12.89
2016-05-06 2015 761346 475 34060945 44.75 45.35 44.30 44.75 0.40 0.9% 44.65 2 44.75 3 13.01
2016-05-09 2015 552049 450 24524842 45.00 45.00 44.00 44.65 0.10 -0.22% 44.60 2 44.65 29 12.98
2016-05-10 2015 815263 596 35745322 44.00 44.45 43.65 44.15 0.50 -1.12% 43.95 14 44.15 3 12.83
2016-05-11 2015 489370 342 21332760 43.80 44.15 43.15 43.20 0.95 -2.15% 43.20 2 43.40 6 12.56
2016-05-12 2015 679683 529 29587090 43.20 44.05 42.95 43.15 0.05 -0.12% 43.15 4 43.20 4 12.54
2016-05-13 2015 975209 625 40800028 43.15 43.15 41.20 41.90 1.25 -2.9% 41.80 1 41.90 7 12.18
2016-05-16 2015 392970 273 16232803 41.70 41.70 41.00 41.50 0.40 -0.95% 41.50 12 41.55 1 12.06
2016-05-17 2015 942114 613 38454545 41.20 41.30 40.55 40.80 0.70 -1.69% 40.80 34 40.85 5 11.86
2016-05-18 2015 739323 582 30537795 40.60 41.85 40.30 41.70 0.90 2.21% 41.70 2 41.80 6 12.12
2016-05-19 2015 540300 375 22067550 41.70 41.70 40.60 40.75 0.95 -2.28% 40.75 8 40.80 2 11.85
2016-05-20 2015 265666 172 10900770 40.70 41.40 40.55 41.10 0.35 0.86% 40.90 10 41.10 6 11.95
2016-05-23 2015 425100 269 17580100 41.30 41.80 40.90 41.45 0.35 0.85% 41.45 10 41.50 7 12.05
2016-05-24 2015 622331 512 25343786 41.35 41.35 40.60 40.70 0.75 -1.81% 40.65 1 40.70 6 11.83
2016-05-25 2015 411057 338 16980214 40.75 41.55 40.75 41.50 0.80 1.97% 41.35 4 41.50 3 12.06
2016-05-26 2015 270030 216 11235298 41.50 41.90 41.45 41.65 0.15 0.36% 41.65 1 41.70 1 12.11
2016-05-27 2015 318545 262 13331037 41.70 42.20 41.60 42.20 0.55 1.32% 41.85 8 42.20 22 12.27
2016-05-30 2015 328639 236 13814578 42.00 42.40 41.80 42.20 0.00 0% 42.20 1 42.25 49 12.27
2016-05-31 2015 665270 457 28494360 42.10 43.20 42.10 43.20 1.00 2.37% 43.00 20 43.20 8 12.56
2016-06-01 2015 1698024 1267 74598214 42.95 45.00 42.50 44.65 1.45 3.36% 44.60 55 44.65 21 12.98
2016-06-02 2015 555535 438 24648935 44.00 45.05 44.00 44.15 0.50 -1.12% 44.10 45 44.15 1 12.83
2016-06-03 2015 350451 276 15315795 44.50 44.50 43.10 43.45 0.70 -1.59% 43.35 1 43.45 3 12.63
2016-06-04 2015 115461 78 4977982 43.25 43.25 42.95 42.95 0.50 -1.15% 42.90 10 43.00 1 12.49
2016-06-06 2015 221857 184 9600557 43.25 43.70 42.85 43.65 0.70 1.63% 43.60 6 43.65 19 12.69
2016-06-07 2015 290230 253 12638801 43.75 43.90 43.10 43.50 0.15 -0.34% 43.30 1 43.50 2 12.65
2016-06-08 2015 443474 378 19056155 43.90 43.90 42.50 42.75 0.75 -1.72% 42.65 3 42.75 1 12.43
2016-06-13 2015 710155 486 29856764 42.75 42.75 41.75 41.75 1.00 -2.34% 41.75 17 41.85 16 12.14
2016-06-14 2015 280184 236 11799182 41.85 42.40 41.85 42.35 0.60 1.44% 42.30 7 42.35 2 12.31
2016-06-15 2015 351042 200 14831389 43.00 43.00 42.00 42.20 0.15 -0.35% 42.15 1 42.20 28 12.27
2016-06-16 2015 536544 327 22448051 42.50 42.55 41.70 41.70 0.50 -1.18% 41.70 28 41.75 12 12.12
2016-06-17 2015 320009 192 13423029 41.70 42.15 41.70 42.00 0.30 0.72% 41.85 13 42.00 13 12.21
2016-06-20 2015 336615 232 14196445 42.20 42.55 42.05 42.15 0.15 0.36% 42.10 15 42.15 27 12.25
2016-06-21 2015 598530 466 25704024 42.15 43.50 42.15 43.35 1.20 2.85% 43.35 3 43.40 15 12.60
2016-06-22 2015 481334 406 20623460 43.35 43.35 42.60 42.90 0.45 -1.04% 42.90 2 42.95 5 12.47
2016-06-23 2015 355240 240 15240420 42.90 43.10 42.80 43.00 0.10 0.23% 42.95 22 43.00 46 12.50
2016-06-24 2015 974176 585 41452542 43.00 43.10 42.10 42.10 0.90 -2.09% 42.10 10 42.15 2 12.24
2016-06-27 2015 508492 375 20414474 39.90 40.50 39.90 40.40 0.00 -4.04% 40.30 10 40.40 6 11.74
2016-06-28 2015 492171 320 19790511 40.50 40.60 40.00 40.20 0.20 -0.5% 40.20 4 40.25 5 11.69
2016-06-29 2015 245154 199 9946235 40.75 40.80 40.40 40.50 0.30 0.75% 40.50 26 40.55 20 11.77
2016-06-30 2015 462000 362 18795600 41.00 41.05 40.50 40.60 0.10 0.25% 40.60 16 40.80 2 11.80
2016-07-01 2015 228020 163 9312574 40.90 41.00 40.60 41.00 0.40 0.99% 40.80 7 41.00 25 11.92
2016-07-04 2015 483624 334 19880350 41.00 41.35 40.80 41.35 0.35 0.85% 41.35 27 41.40 8 12.02
2016-07-06 2015 236050 195 9670970 41.40 41.50 40.85 40.95 0.45 -0.97% 40.95 7 41.00 11 11.90
2016-07-07 2015 253927 163 10442702 40.90 41.30 40.90 41.30 0.35 0.85% 41.05 3 41.30 2 12.01
2016-07-11 2015 239156 162 9818846 41.45 41.45 40.85 41.00 0.30 -0.73% 41.00 8 41.10 4 11.92
2016-07-12 2015 280220 251 11484095 40.85 41.20 40.85 40.90 0.10 -0.24% 40.90 1 41.00 9 11.89
2016-07-13 2015 651399 388 27161808 41.10 42.10 41.10 41.60 0.70 1.71% 41.60 4 41.70 1 12.09
2016-07-14 2015 800706 435 33762690 42.00 42.55 41.60 42.00 0.40 0.96% 42.00 131 42.05 3 12.21
2016-07-15 2015 301796 263 12644509 42.00 42.05 41.75 41.80 0.20 -0.48% 41.75 9 41.80 2 12.15
2016-07-18 2015 259003 233 10824426 41.80 42.00 41.65 41.75 0.05 -0.12% 41.75 4 41.80 10 12.14
2016-07-19 2015 331257 269 13908062 42.00 42.40 41.55 42.30 0.55 1.32% 42.10 18 42.30 1 12.30
2016-07-20 2015 337884 265 14140646 41.85 42.15 41.70 41.70 0.60 -1.42% 41.70 7 41.80 2 12.12
2016-07-21 2015 297204 244 12508818 41.60 42.30 41.60 42.00 0.30 0.72% 41.95 5 42.05 1 12.21
2016-07-22 2015 494673 406 20825266 42.00 42.45 41.60 42.30 0.30 0.71% 42.20 2 42.35 7 12.30
2016-07-25 2015 354728 273 14888968 42.40 42.45 41.60 42.25 0.05 -0.12% 42.15 5 42.25 29 12.28
2016-07-26 2015 158516 119 6649892 42.15 42.15 41.80 42.00 0.25 -0.59% 41.95 6 42.05 2 12.21
2016-07-27 2015 235643 166 9877311 41.80 42.05 41.80 41.95 0.05 -0.12% 41.80 2 41.95 36 12.19
2016-07-28 2015 221556 179 9264038 41.95 41.95 41.65 41.95 0.00 0% 41.80 3 41.95 36 12.19
2016-07-29 2015 343530 303 14391183 41.95 42.25 41.60 42.05 0.10 0.24% 41.85 4 42.05 35 12.22
2016-08-01 2015 210242 161 8818414 41.70 42.20 41.70 42.10 0.05 0.12% 41.80 4 42.10 1 12.24
2016-08-02 2015 470905 296 19527484 42.10 42.10 41.30 41.40 0.70 -1.66% 41.40 7 41.70 3 12.03
2016-08-03 2015 205090 162 8433059 41.45 41.45 41.00 41.20 0.20 -0.48% 41.20 5 41.25 4 11.98
2016-08-04 2015 227359 182 9327393 41.10 41.20 40.90 41.20 0.00 0% 41.00 14 41.20 96 12.37
2016-08-05 2015 263560 173 10911420 41.15 41.80 41.00 41.80 0.60 1.46% 41.70 1 41.80 36 12.55
2016-08-08 2015 166464 140 6911652 41.80 41.80 41.40 41.40 0.40 -0.96% 41.40 10 41.70 9 12.43
2016-08-09 2015 242120 191 10056140 41.40 41.80 41.30 41.75 0.35 0.85% 41.70 9 41.75 3 12.54
2016-08-10 2015 208010 188 8651866 41.95 41.95 41.50 41.50 0.25 -0.6% 41.50 19 41.60 5 12.46
2016-08-11 2015 297177 224 12274361 41.55 41.55 41.10 41.30 0.20 -0.48% 41.25 4 41.30 9 12.40
2016-08-12 2015 248204 172 10269203 41.35 41.50 41.30 41.30 0.00 0% 41.25 10 41.30 6 12.40
2016-08-15 2015 292592 247 12022827 41.30 41.30 41.00 41.10 0.20 -0.48% 41.05 9 41.10 4 12.34
2016-08-16 2015 307625 226 12747022 41.45 41.60 41.00 41.60 0.50 1.22% 41.50 8 41.60 43 12.49
2016-08-17 2015 487570 334 20397922 41.80 42.05 41.60 42.00 0.40 0.96% 41.80 31 42.00 48 12.61
2016-08-18 2015 319850 215 13409750 41.90 42.10 41.75 41.80 0.20 -0.48% 41.80 32 41.85 22 12.55
2016-08-19 2015 312927 251 13021067 41.80 41.95 41.40 41.55 0.25 -0.6% 41.50 10 41.55 18 12.48
2016-08-22 2015 522300 357 21454416 41.50 41.50 40.90 41.00 0.55 -1.32% 40.95 34 41.00 18 12.31
2016-08-23 2015 241510 188 9895510 41.00 41.35 40.80 41.35 0.35 0.85% 41.15 18 41.35 34 12.42
2016-08-24 2015 201470 192 8252520 41.35 41.35 40.90 40.95 0.40 -0.97% 40.90 9 41.00 28 12.30
2016-08-25 2015 174370 125 7161929 40.95 41.35 40.90 41.35 0.40 0.98% 41.15 2 41.35 16 12.42
2016-08-26 2015 226173 165 9273716 41.35 41.35 40.90 41.00 0.35 -0.85% 40.95 18 41.05 10 12.31
2016-08-29 2015 168501 168 6888092 41.20 41.20 40.80 41.05 0.05 0.12% 40.85 14 41.05 11 12.33
2016-08-30 2015 126300 100 5177627 41.10 41.10 40.90 41.10 0.05 0.12% 41.00 2 41.10 11 12.34
2016-08-31 2015 526001 284 21438141 41.00 41.25 40.60 40.60 0.50 -1.22% 40.60 69 40.80 2 12.19
2016-09-01 2015 184050 155 7494417 40.60 40.85 40.60 40.85 0.25 0.62% 40.80 1 40.85 15 12.27
2016-09-02 2015 335000 193 13624650 40.60 41.00 40.40 40.85 0.00 0% 40.85 7 40.90 3 12.27
2016-09-05 2015 304018 240 12362591 40.90 41.00 40.40 40.70 0.15 -0.37% 40.70 2 40.80 4 12.22
2016-09-06 2015 232540 193 9462447 40.50 40.85 40.50 40.85 0.15 0.37% 40.70 19 40.85 12 12.27
2016-09-07 2015 153615 107 6292789 40.85 41.05 40.80 40.80 0.05 -0.12% 40.80 4 40.85 3 12.25
2016-09-08 2015 332300 210 13559120 41.00 41.00 40.65 40.85 0.05 0.12% 40.85 17 40.90 2 12.27
2016-09-09 2015 159207 134 6536961 40.85 41.35 40.80 41.20 0.35 0.86% 41.15 28 41.30 4 12.37
2016-09-10 2015 70010 50 2884480 41.30 41.30 41.15 41.15 0.05 -0.12% 41.15 3 41.20 21 12.36
2016-09-12 2015 138200 113 5654260 41.15 41.20 40.80 40.80 0.35 -0.85% 40.80 15 40.85 12 12.25
2016-09-13 2015 223266 141 9080637 40.80 41.20 40.50 40.70 0.10 -0.25% 40.70 1 40.80 13 12.22
2016-09-14 2015 350461 233 14488541 40.95 42.00 40.60 42.00 1.30 3.19% 42.00 10 42.10 1 12.61
2016-09-19 2015 273474 210 11323245 41.75 41.75 41.25 41.40 0.60 -1.43% 41.40 21 41.45 2 12.43
2016-09-20 2015 88886 73 3658629 41.30 41.35 41.05 41.15 0.25 -0.6% 41.10 6 41.15 12 12.36
2016-09-21 2015 306442 240 12599959 41.00 41.35 40.90 41.15 0.00 0% 41.15 8 41.30 1 12.36
2016-09-22 2015 94200 73 3873979 41.15 41.35 41.05 41.15 0.00 0% 41.10 14 41.15 35 12.36
2016-09-23 2015 279877 167 11508879 41.40 41.40 40.95 41.00 0.15 -0.36% 41.00 16 41.05 3 12.31
2016-09-26 2015 355120 281 14498455 41.00 41.40 40.70 40.90 0.10 -0.24% 40.85 5 40.90 12 12.28
2016-09-29 2015 226200 204 9285719 41.40 41.40 40.90 40.95 0.05 0.12% 40.95 1 41.00 31 12.30
2016-09-30 2015 226697 203 9260251 40.95 41.15 40.75 40.85 0.10 -0.24% 40.80 20 40.85 12 12.27
2016-10-03 2015 135053 115 5515611 41.10 41.10 40.70 40.80 0.05 -0.12% 40.80 11 40.85 8 12.25
2016-10-04 2015 295965 169 12044881 41.00 41.05 40.60 40.80 0.00 0% 40.75 14 40.80 371 12.25
2016-10-05 2015 300679 194 12237448 40.80 40.95 40.65 40.65 0.15 -0.37% 40.65 7 40.70 210 12.21
2016-10-06 2015 362091 322 14720458 40.60 40.90 40.60 40.90 0.25 0.62% 40.65 1 40.90 34 12.28
2016-10-07 2015 48020 44 1955618 40.85 40.85 40.65 40.80 0.10 -0.24% 40.70 5 40.80 12 12.25
2016-10-11 2015 215456 158 8805989 40.80 41.00 40.65 40.95 0.15 0.37% 40.90 1 40.95 21 12.30
2016-10-12 2015 145401 103 5956631 40.75 41.05 40.75 40.95 0.00 0% 40.85 1 40.95 16 12.30
2016-10-13 2015 198406 166 8113122 40.95 40.95 40.80 40.95 0.00 0% 40.85 30 40.95 12 12.30
2016-10-14 2015 142369 135 5832259 40.90 41.20 40.80 40.95 0.00 0% 40.80 44 40.95 3 12.30
2016-10-17 2015 122754 85 5035265 40.95 41.15 40.85 41.00 0.05 0.12% 41.00 30 41.10 3 12.31
2016-10-18 2015 341254 315 13967538 41.15 41.15 40.75 41.10 0.10 0.24% 40.80 3 41.10 2 12.34
2016-10-19 2015 201001 154 8230941 40.85 41.10 40.85 41.00 0.10 -0.24% 41.00 30 41.10 21 12.31
2016-10-20 2015 441030 279 18205945 41.10 41.50 41.05 41.25 0.25 0.61% 41.20 34 41.30 10 12.39
2016-10-21 2015 635499 385 26534558 41.25 42.25 41.10 42.25 1.00 2.42% 41.60 2 42.25 5 12.69
2016-10-24 2015 403435 274 16902055 42.15 42.15 41.70 42.10 0.15 -0.36% 42.00 1 42.15 8 12.64
2016-10-25 2015 169680 131 7104788 42.10 42.10 41.80 41.90 0.20 -0.48% 41.90 25 41.95 4 12.58
2016-10-26 2015 600321 413 25419472 41.90 42.50 41.90 42.30 0.40 0.95% 42.30 25 42.40 26 12.70
2016-10-27 2015 451131 317 19005534 42.50 42.50 41.85 42.15 0.15 -0.35% 42.15 15 42.25 2 12.66
2016-10-28 2015 122519 98 5145616 42.25 42.35 41.90 41.95 0.20 -0.47% 41.95 8 42.00 10 12.60
2016-10-31 2015 80213 67 3359996 41.90 42.05 41.70 41.90 0.05 -0.12% 41.85 7 41.95 19 12.58
2016-11-01 2015 156305 116 6534639 41.95 42.00 41.70 41.85 0.05 -0.12% 41.85 12 42.00 2 11.69
2016-11-02 2015 294062 226 12374771 41.95 42.40 41.90 42.10 0.25 0.6% 42.00 2 42.10 10 11.76
2016-11-03 2015 481277 359 20364198 42.10 42.50 42.05 42.40 0.30 0.71% 42.30 13 42.40 5 11.84
2016-11-04 2015 976229 597 41863158 42.50 43.20 42.40 42.65 0.25 0.59% 42.65 32 42.80 25 11.91
2016-11-07 2015 1120495 607 48855579 43.00 44.00 42.90 43.85 1.20 2.81% 43.85 1 43.90 17 12.25
2016-11-08 2015 663355 405 29118080 44.00 44.00 43.60 43.80 0.05 -0.11% 43.80 4 43.85 14 12.23
2016-11-09 2015 825404 446 35672543 43.80 44.00 42.70 42.90 0.90 -2.05% 42.80 1 42.90 13 11.98
2016-11-10 2015 1009276 539 44675047 44.20 44.60 44.00 44.35 1.45 3.38% 44.30 1 44.35 16 12.39
2016-11-11 2015 569184 334 25103950 44.50 44.55 43.85 43.85 0.50 -1.13% 43.85 65 43.95 4 12.25
2016-11-14 2015 1041660 645 46405236 43.95 44.95 43.95 44.75 0.90 2.05% 44.75 1 44.80 21 12.50
2016-11-15 2015 1374551 890 62463330 44.90 45.95 44.75 45.70 0.95 2.12% 45.60 35 45.70 14 12.77
2016-11-16 2015 913003 549 41339491 45.70 45.70 44.95 45.05 0.65 -1.42% 45.05 4 45.10 2 12.58
2016-11-17 2015 530000 364 23840250 45.00 45.20 44.70 45.10 0.05 0.11% 45.00 2 45.10 20 12.60
2016-11-18 2015 795099 503 35657812 45.20 45.40 44.55 45.00 0.10 -0.22% 44.75 2 45.00 18 12.57
2016-11-21 2015 526322 379 23381242 44.60 44.60 44.15 44.60 0.40 -0.89% 44.55 5 44.60 7 12.46
2016-11-22 2015 874609 661 38927318 44.60 44.95 44.25 44.95 0.35 0.78% 44.75 5 44.95 2 12.56
2016-11-23 2015 761483 477 34309628 45.00 45.45 44.40 44.80 0.15 -0.33% 44.70 1 44.80 49 12.51
2016-11-24 2015 402727 226 17918323 44.80 44.80 44.30 44.50 0.30 -0.67% 44.45 1 44.50 11 12.43
2016-11-25 2015 295362 200 13092833 44.50 44.50 44.20 44.25 0.25 -0.56% 44.25 25 44.40 16 12.36
2016-11-28 2015 349402 177 15610347 44.30 45.00 44.30 44.70 0.45 1.02% 44.65 4 44.70 17 12.49
2016-11-29 2015 287209 184 12823708 44.70 44.80 44.45 44.80 0.10 0.22% 44.60 4 44.80 2 12.51
2016-11-30 2015 764271 419 34373545 44.80 45.30 44.50 45.30 0.50 1.12% 45.00 8 45.30 87 12.65
2016-12-01 2015 489800 318 21799177 44.95 44.95 44.25 44.35 0.95 -2.1% 44.35 4 44.40 13 12.39
2016-12-02 2015 277342 170 12286050 44.35 44.45 44.20 44.20 0.15 -0.34% 44.20 22 44.25 5 12.35
2016-12-05 2015 381769 295 16816345 44.25 44.45 43.90 43.95 0.25 -0.57% 43.95 16 44.00 7 12.28
2016-12-06 2015 200189 140 8866049 44.10 44.80 44.10 44.20 0.25 0.57% 44.20 6 44.25 1 12.35
2016-12-07 2015 291664 201 13018444 44.60 44.70 44.50 44.60 0.40 0.9% 44.60 34 44.70 12 12.46
2016-12-08 2015 286384 195 12828166 44.90 44.90 44.65 44.90 0.30 0.67% 44.85 4 44.90 2 12.54
2016-12-09 2015 232682 145 10427770 44.80 45.00 44.70 44.70 0.20 -0.45% 44.65 18 44.70 12 12.49
2016-12-12 2015 301632 185 13534204 44.70 45.00 44.70 44.90 0.20 0.45% 44.85 12 44.90 27 12.54
2016-12-13 2015 1241376 702 56844879 45.25 46.15 45.25 45.70 0.80 1.78% 45.70 24 45.80 25 12.77
2016-12-14 2015 673534 408 30958683 45.80 46.20 45.80 45.90 0.20 0.44% 45.85 44 45.90 1 12.82
2016-12-15 2015 510523 270 23151612 45.80 45.80 45.05 45.45 0.45 -0.98% 45.45 18 45.50 2 12.70
2016-12-16 2015 374784 240 17019914 45.45 45.60 45.15 45.60 0.15 0.33% 45.20 5 45.60 25 12.74
2016-12-19 2015 302486 232 13682413 45.60 45.60 44.90 44.90 0.70 -1.54% 44.90 1 45.00 11 12.54
2016-12-20 2015 404329 300 18342638 45.75 45.90 44.90 44.95 0.05 0.11% 44.95 53 45.10 4 12.56
2016-12-21 2015 196100 152 8853750 44.95 45.40 44.90 45.30 0.35 0.78% 45.15 10 45.30 4 12.65
2016-12-22 2015 338899 164 15218035 45.30 45.40 44.80 44.95 0.35 -0.77% 44.85 1 44.95 5 12.56
2016-12-23 2015 187449 139 8390323 44.75 44.95 44.65 44.70 0.25 -0.56% 44.70 16 44.80 1 12.49
2016-12-26 2015 79268 49 3549278 44.65 44.90 44.65 44.70 0.00 0% 44.70 12 44.80 4 12.49
2016-12-27 2015 228000 120 10204650 44.65 45.30 44.65 44.70 0.00 0% 44.70 9 44.80 1 12.49
2016-12-28 2015 151537 78 6798452 44.80 45.20 44.70 44.90 0.20 0.45% 44.80 1 44.95 15 12.54
2016-12-29 2015 136645 67 6126298 45.15 45.15 44.70 44.85 0.05 -0.11% 44.85 3 45.00 1 12.53
2016-12-30 2015 228561 177 10292228 44.75 45.30 44.75 45.25 0.40 0.89% 45.10 1 45.25 6 12.64