豐泰(9910)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　　　　95.50
0
0%		95.50
0
0%		92.00
-3.5
-3.66%		94.70
2.7
2.93%		95.30
0.6
0.63%		 　96.70
1.4
1.47%		96.30
-0.4
-0.41%		98.40
2.1
2.18%		100.50
2.1
2.13%		 　　102.00
1.5
1.49%		101.50
-0.5
-0.49%		108.50
7
6.9%		113.00
4.5
4.15%		112.50
-0.5
-0.44%		 　111.50
-1
-0.89%		115.00
3.5
3.14%		112.50
-2.5
-2.17%		 118.50
6
5.33%		 104.4
2 月　112.50
-6
-5.06%		112.50
0
0%		113.00
0.5
0.44%		117.00
4
3.54%		115.50
-1.5
-1.28%		 　119.50
4
3.46%		115.00
-4.5
-3.77%		123.00
8
6.96%		131.50
8.5
6.91%		123.50
-8
-6.08%		 　　　　　　　　　132.00
8.5
6.88%		132.50
0.5
0.38%		131.00
-1.5
-1.13%		 125.25
3 月　135.00
4
3.05%		137.50
2.5
1.85%		140.00
2.5
1.82%		139.00
-1
-0.71%		137.50
-1.5
-1.08%		 　139.50
2
1.45%		141.00
1.5
1.08%		142.50
1.5
1.06%		149.50
7
4.91%		158.00
8.5
5.69%		 　151.50
-6.5
-4.11%		151.50
0
0%		154.50
3
1.98%		155.00
0.5
0.32%		163.00
8
5.16%		 　159.00
-4
-2.45%		162.00
3
1.89%		170.00
8
4.94%		173.50
3.5
2.06%		180.50
7
4.03%		 　185.50
5
2.77%		188.50
3
1.62%		155.75
4 月188.00
-0.5
-0.27%		199.50
11.5
6.12%		 　　　198.00
-1.5
-0.75%		184.50
-13.5
-6.82%		172.00
-12.5
-6.78%		172.50
0.5
0.29%		 　179.00
6.5
3.77%		183.00
4
2.23%		181.50
-1.5
-0.82%		175.50
-6
-3.31%		163.50
-12
-6.84%		 　170.50
7
4.28%		175.00
4.5
2.64%		184.00
9
5.14%		191.00
7
3.8%		190.00
-1
-0.52%		 　192.00
2
1.05%		187.00
-5
-2.6%		183.50
-3.5
-1.87%		189.50
6
3.27%		 183.64
5 月　　　192.00
2.5
1.32%		185.50
-6.5
-3.39%		183.00
-2.5
-1.35%		177.50
-5.5
-3.01%		173.50
-4
-2.25%		 　179.50
6
3.46%		181.50
2
1.11%		180.00
-1.5
-0.83%		174.00
-6
-3.33%		167.00
-7
-4.02%		 　168.50
1.5
0.9%		170.50
2
1.19%		168.50
-2
-1.17%		167.00
-1.5
-0.89%		168.50
1.5
0.9%		 　162.00
-6.5
-3.86%		168.50
6.5
4.01%		165.00
-3.5
-2.08%		156.00
-9
-5.45%		164.50
8.5
5.45%		 171.54
6 月163.00
-1.5
-0.91%		158.00
-5
-3.07%		157.50
-0.5
-0.32%		148.00
-9.5
-6.03%		146.00
-2
-1.35%		 　149.00
3
2.05%		144.00
-5
-3.36%		156.50
12.5
8.68%		158.00
1.5
0.96%		155.00
-3
-1.9%		 　160.00
5
3.23%		158.00
-2
-1.25%		163.50
5.5
3.48%		161.50
-2
-1.22%		 　　164.00
2.5
1.55%		159.50
-4.5
-2.74%		163.00
3.5
2.19%		163.00
0
0%		175.00
12
7.36%		 　170.00
-5
-2.86%		179.00
9
5.29%		 160.37
7 月175.00
-4
-2.23%		176.50
1.5
0.86%		168.00
-8.5
-4.82%		 　166.50
-1.5
-0.89%		168.00
1.5
0.9%		157.00
-11
-6.55%		154.50
-2.5
-1.59%		 　　159.50
5
3.24%		153.00
-6.5
-4.08%		160.50
7.5
4.9%		161.50
1
0.62%		167.00
5.5
3.41%		 　166.50
-0.5
-0.3%		169.50
3
1.8%		167.50
-2
-1.18%		172.00
4.5
2.69%		173.00
1
0.58%		 　170.00
-3
-1.73%		167.50
-2.5
-1.47%		175.50
8
4.78%		180.00
4.5
2.56%		176.50
-3.5
-1.94%		167.21
8 月 　177.50
1
0.57%		176.00
-1.5
-0.85%		177.00
1
0.57%		168.00
-9
-5.08%		171.50
3.5
2.08%		 　179.50
8
4.66%		175.00
-4.5
-2.51%		175.00
0
0%		177.50
2.5
1.43%		177.50
0
0%		 　177.00
-0.5
-0.28%		178.50
1.5
0.85%		184.00
5.5
3.08%		202.00
18
9.78%		203.00
1
0.5%		 　183.00
-20
-9.85%		186.00
3
1.64%		204.50
18.5
9.95%		197.00
-7.5
-3.67%		188.50
-8.5
-4.31%		 193.00
4.5
2.39%		183.48
9 月188.50
-4.5
-2.33%		192.00
3.5
1.86%		194.00
2
1.04%		189.50
-4.5
-2.32%		 　190.00
0.5
0.26%		186.50
-3.5
-1.84%		197.00
10.5
5.63%		194.00
-3
-1.52%		197.00
3
1.55%		 　197.00
0
0%		197.50
0.5
0.25%		195.00
-2.5
-1.27%		195.00
0
0%		195.50
0.5
0.26%		 　192.00
-3.5
-1.79%		193.50
1.5
0.78%		187.00
-6.5
-3.36%		186.00
-1
-0.53%		199.00
13
6.99%		 　　　204.50
5.5
2.76%		 194.42
10 月206.50
2
0.98%		204.50
-2
-0.97%		 　206.50
2
0.98%		198.00
-8.5
-4.12%		199.50
1.5
0.76%		180.00
-19.5
-9.77%		 　　176.00
-4
-2.22%		179.00
3
1.7%		176.50
-2.5
-1.4%		181.00
4.5
2.55%		184.50
3.5
1.93%		 　189.50
5
2.71%		190.50
1
0.53%		190.50
0
0%		191.50
1
0.52%		186.00
-5.5
-2.87%		 　190.00
4
2.15%		183.50
-6.5
-3.42%		189.00
5.5
3%		184.50
-4.5
-2.38%		186.50
2
1.08%		 189.38
11 月　188.50
2
1.07%		186.00
-2.5
-1.33%		191.50
5.5
2.96%		189.50
-2
-1.04%		189.00
-0.5
-0.26%		 　189.00
0
0%		184.50
-4.5
-2.38%		178.50
-6
-3.25%		185.50
7
3.92%		180.00
-5.5
-2.96%		 　177.50
-2.5
-1.39%		182.50
5
2.82%		177.50
-5
-2.74%		181.00
3.5
1.97%		184.00
3
1.66%		 　186.00
2
1.09%		185.00
-1
-0.54%		180.50
-4.5
-2.43%		182.00
1.5
0.83%		182.50
0.5
0.27%		 　179.50
-3
-1.64%		 183.62
12 月182.00
2.5
1.39%		180.50
-1.5
-0.82%		179.00
-1.5
-0.83%		177.00
-2
-1.12%		 　181.00
4
2.26%		178.00
-3
-1.66%		168.00
-10
-5.62%		168.00
0
0%		162.50
-5.5
-3.27%		 　163.50
1
0.62%		166.00
2.5
1.53%		164.00
-2
-1.2%		163.00
-1
-0.61%		163.00
0
0%		 　163.00
0
0%		165.00
2
1.23%		173.00
8
4.85%		170.00
-3
-1.73%		171.00
1
0.59%		 　170.00
-1
-0.58%		170.00
0
0%		168.00
-2
-1.18%		168.00
0
0%		170.04

說明:最高漲幅:9.95%最低跌幅:-9.85% 最高價:206.50最低價:92.00平均價:167.07,灰色底表示週末,漲159天(654.3)元,跌124天(-520.9)元,平盤19天
10%=2,9%=1,7%=7,6%=3,5%=13,4%=10,3%=33,2%=31,1%=50,0%=28,-0%=3,-1%=3,-2%=4,-3%=5,-4%=10,-5%=11,-6%=18,-7%=28,-8%=42,

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 9910 869092 652 83087469 96.20 96.40 94.70 95.50 0.70 0% 95.40 2 95.50 6 20.15
2015-01-06 9910 347183 269 32794572 94.80 95.50 93.80 95.50 0.00 0% 94.60 1 95.50 15 20.15
2015-01-07 9910 1207940 578 112403480 94.00 94.50 91.90 92.00 3.50 -3.66% 92.00 23 92.40 1 19.41
2015-01-08 9910 772354 530 73035041 92.70 98.40 92.00 94.70 2.70 2.93% 94.60 1 94.70 1 19.98
2015-01-09 9910 679162 500 64790169 95.00 96.50 94.90 95.30 0.60 0.63% 95.30 57 95.40 6 20.11
2015-01-12 9910 1341809 970 129277816 96.00 97.90 95.00 96.70 1.40 1.47% 96.00 7 96.70 4 20.40
2015-01-13 9910 826164 545 79886058 96.70 97.10 96.00 96.30 0.40 -0.41% 96.00 6 96.30 1 20.32
2015-01-14 9910 1234706 926 122116388 96.30 100.00 96.30 98.40 2.10 2.18% 98.40 26 98.50 1 20.76
2015-01-15 9910 1559489 890 154893000 98.50 101.00 98.00 100.50 2.10 2.13% 100.50 1 101.00 18 21.20
2015-01-19 9910 902340 549 92045007 101.50 103.00 101.00 102.00 1.50 1.49% 101.50 37 102.00 6 21.52
2015-01-20 9910 572164 452 58327480 102.00 103.00 101.00 101.50 0.50 -0.49% 101.00 26 101.50 6 21.41
2015-01-21 9910 2433017 1444 259680331 101.50 108.50 101.50 108.50 7.00 6.9% 108.50 221 0.00 0 22.89
2015-01-22 9910 2512884 1661 283172441 110.00 115.00 109.00 113.00 4.50 4.15% 113.00 72 113.50 3 23.84
2015-01-23 9910 975672 769 109604764 113.00 113.50 111.00 112.50 0.50 -0.44% 112.00 15 112.50 44 23.73
2015-01-26 9910 1018598 754 115652878 112.50 116.00 111.00 111.50 1.00 -0.89% 111.50 19 112.00 2 23.52
2015-01-27 9910 1449673 1076 164174548 112.00 115.00 111.00 115.00 3.50 3.14% 114.50 3 115.00 54 24.26
2015-01-28 9910 974267 691 111128032 115.00 115.50 112.00 112.50 2.50 -2.17% 112.50 39 113.00 3 23.73
2015-01-30 9910 2091944 1476 245971392 113.50 120.00 113.00 118.50 6.00 5.33% 118.50 5 119.00 6 25.00
2015-02-02 9910 1791927 1503 206540783 120.00 120.00 112.00 112.50 6.00 -5.06% 112.50 11 113.00 6 23.73
2015-02-03 9910 923951 755 104543484 114.00 115.00 111.50 112.50 0.00 0% 112.50 7 113.50 27 23.73
2015-02-04 9910 1663660 1337 192113080 113.00 118.00 113.00 113.00 0.50 0.44% 113.00 48 114.00 6 23.84
2015-02-05 9910 992635 789 114670472 114.00 117.00 114.00 117.00 4.00 3.54% 116.00 56 117.00 90 24.68
2015-02-06 9910 575465 500 66428975 118.00 118.00 114.50 115.50 1.50 -1.28% 115.00 30 115.50 10 24.37
2015-02-09 9910 2126952 1453 253238788 115.50 122.00 115.00 119.50 4.00 3.46% 118.50 23 119.50 48 25.21
2015-02-10 9910 1953630 1322 230243131 119.50 121.50 113.00 115.00 4.50 -3.77% 115.00 9 115.50 2 24.26
2015-02-11 9910 3435652 2469 414085196 117.00 123.00 117.00 123.00 8.00 6.96% 123.00 246 0.00 0 25.95
2015-02-12 9910 4580571 2676 586069498 123.00 131.50 122.50 131.50 8.50 6.91% 131.00 19 131.50 375 27.74
2015-02-13 9910 4864826 3312 620338171 131.50 134.00 122.50 123.50 8.00 -6.08% 123.00 13 123.50 2 26.05
2015-02-24 9910 2543632 1824 328124593 124.50 132.00 124.00 132.00 8.50 6.88% 131.50 44 132.00 64 27.85
2015-02-25 9910 3340961 2545 447794852 133.50 138.00 128.00 132.50 0.50 0.38% 131.50 9 132.50 65 27.95
2015-02-26 9910 1694836 1358 223512592 133.50 134.50 130.50 131.00 1.50 -1.13% 131.00 6 131.50 10 27.64
2015-03-02 9910 1706418 1392 227859711 133.00 136.00 130.00 135.00 4.00 3.05% 134.00 3 135.00 6 28.48
2015-03-03 9910 2455660 1894 341022739 137.00 141.00 136.00 137.50 2.50 1.85% 137.50 69 138.00 2 29.01
2015-03-04 9910 2506509 1841 351861760 139.00 142.00 138.00 140.00 2.50 1.82% 140.00 2 140.50 7 29.54
2015-03-05 9910 1850538 1507 255181782 141.00 141.00 135.50 139.00 1.00 -0.71% 138.50 12 139.00 3 29.32
2015-03-06 9910 1615835 1380 222117971 140.00 140.00 136.00 137.50 1.50 -1.08% 137.50 11 138.00 17 29.01
2015-03-09 9910 1454067 1143 201754277 137.50 140.00 136.50 139.50 2.00 1.45% 139.00 1 139.50 30 29.43
2015-03-10 9910 1604305 1180 223592344 139.00 141.00 138.00 141.00 1.50 1.08% 140.00 38 141.00 200 29.75
2015-03-11 9910 2363725 1698 334743305 139.50 143.00 139.50 142.50 1.50 1.06% 142.50 7 143.00 325 30.06
2015-03-12 9910 3639549 2258 542630301 143.00 150.50 143.00 149.50 7.00 4.91% 149.50 116 150.00 7 31.54
2015-03-13 9910 3358032 2420 522731524 151.50 158.00 150.50 158.00 8.50 5.69% 157.50 2 158.00 17 33.33
2015-03-16 9910 1954480 1656 300015480 157.00 157.00 151.00 151.50 6.50 -4.11% 151.50 28 152.00 1 31.96
2015-03-17 9910 2302126 1756 351923578 152.50 157.00 148.50 151.50 0.00 0% 151.00 37 151.50 19 31.96
2015-03-18 9910 1486564 1228 228047356 152.00 155.00 151.00 154.50 3.00 1.98% 154.00 13 154.50 16 32.59
2015-03-19 9910 1614883 1270 249184917 155.00 157.00 152.50 155.00 0.50 0.32% 154.50 4 155.00 33 32.70
2015-03-20 9910 2718579 2091 440000377 158.00 165.50 157.00 163.00 8.00 5.16% 162.50 6 163.00 2 34.39
2015-03-23 9910 1839515 1539 291695618 161.00 161.50 156.00 159.00 4.00 -2.45% 158.50 6 159.00 7 29.83
2015-03-24 9910 1870364 1528 300935604 159.00 163.00 157.50 162.00 3.00 1.89% 162.00 6 162.50 20 30.39
2015-03-25 9910 2979388 2353 502374572 163.00 172.00 163.00 170.00 8.00 4.94% 169.50 10 170.00 110 31.89
2015-03-26 9910 4305143 3183 732707739 167.00 174.50 164.50 173.50 3.50 2.06% 173.50 59 174.00 53 32.55
2015-03-27 9910 3665665 2756 646885849 173.50 180.50 172.50 180.50 7.00 4.03% 180.00 44 180.50 76 33.86
2015-03-30 9910 2922948 2454 538577380 183.50 187.50 181.00 185.50 5.00 2.77% 185.00 5 185.50 61 34.80
2015-03-31 9910 3491557 2702 654376716 189.00 190.00 184.00 188.50 3.00 1.62% 188.50 43 189.00 1 35.37
2015-04-01 9910 2656056 2269 497245972 186.50 190.00 184.50 188.00 0.50 -0.27% 188.00 16 188.50 20 35.27
2015-04-02 9910 4232172 3149 829803056 188.00 199.50 188.00 199.50 11.50 6.12% 199.00 27 199.50 13 37.43
2015-04-07 9910 2716934 2301 541487432 200.00 202.50 197.00 198.00 1.50 -0.75% 198.00 38 199.00 11 37.15
2015-04-08 9910 4172423 2914 784699531 197.00 198.00 184.50 184.50 13.50 -6.82% 0.00 0 184.50 740 34.62
2015-04-09 9910 4643302 2848 812398444 181.00 181.50 172.00 172.00 12.50 -6.78% 0.00 0 172.00 1601 32.27
2015-04-10 9910 7440998 5006 1274279639 170.00 174.50 167.00 172.50 0.50 0.29% 172.50 4 173.00 10 32.36
2015-04-13 9910 5360673 3698 955524967 174.00 180.50 174.00 179.00 6.50 3.77% 178.50 2 179.00 4 33.58
2015-04-14 9910 3723107 2677 688016081 182.00 188.00 181.50 183.00 4.00 2.23% 183.00 3 183.50 5 34.33
2015-04-15 9910 3534696 2927 651993617 184.00 187.50 181.00 181.50 1.50 -0.82% 181.00 77 182.00 14 34.05
2015-04-16 9910 5821902 4336 1021413284 183.50 184.50 169.00 175.50 6.00 -3.31% 175.00 4 175.50 29 32.93
2015-04-17 9910 4147587 2078 680004965 169.00 169.00 163.50 163.50 12.00 -6.84% 0.00 0 163.50 2164 30.68
2015-04-20 9910 7283806 5022 1217235020 159.00 173.50 158.00 170.50 7.00 4.28% 170.00 11 171.00 18 31.99
2015-04-21 9910 3919806 2770 678680136 171.00 175.00 170.00 175.00 4.50 2.64% 175.00 3 175.50 80 32.83
2015-04-22 9910 4706623 3282 852850009 177.00 184.00 175.50 184.00 9.00 5.14% 183.50 13 184.00 115 34.52
2015-04-23 9910 5152497 3774 961655430 186.00 191.00 181.00 191.00 7.00 3.8% 190.50 16 191.00 110 35.83
2015-04-24 9910 3729596 2899 710615648 193.00 193.00 185.50 190.00 1.00 -0.52% 189.50 2 190.00 4 35.65
2015-04-27 9910 2446856 2004 469021996 191.00 193.50 189.00 192.00 2.00 1.05% 191.50 19 192.00 5 36.02
2015-04-28 9910 1847906 1598 352313463 193.00 195.00 187.00 187.00 5.00 -2.6% 187.00 7 187.50 7 35.08
2015-04-29 9910 4342223 3241 789242911 180.00 185.00 178.50 183.50 3.50 -1.87% 183.50 131 184.00 18 34.43
2015-04-30 9910 3168001 2213 595985182 184.00 190.00 184.00 189.50 6.00 3.27% 189.00 36 189.50 2 35.55
2015-05-04 9910 2032550 1627 386281050 190.00 192.00 186.00 192.00 2.50 1.32% 191.00 4 192.00 116 36.02
2015-05-05 9910 2945209 2092 562608665 189.00 195.00 185.00 185.50 6.50 -3.39% 185.50 19 186.00 5 34.80
2015-05-06 9910 3492352 2791 643742230 182.00 188.50 180.00 183.00 2.50 -1.35% 182.50 13 183.00 24 34.33
2015-05-07 9910 2604076 2161 463867452 185.00 185.00 173.00 177.50 5.50 -3.01% 177.00 26 177.50 9 33.30
2015-05-08 9910 2974000 2520 517615500 180.00 182.00 169.00 173.50 4.00 -2.25% 173.00 23 173.50 4 32.55
2015-05-11 9910 2345244 1886 414361290 178.00 179.50 173.50 179.50 6.00 3.46% 178.50 12 179.50 19 33.68
2015-05-12 9910 3415806 2546 626739476 179.50 186.50 179.50 181.50 2.00 1.11% 181.50 22 182.00 3 32.12
2015-05-13 9910 5542420 3849 1023491680 185.00 188.00 180.00 180.00 1.50 -0.83% 180.00 26 181.00 1 31.86
2015-05-14 9910 3108547 2681 550179178 180.00 183.50 174.00 174.00 6.00 -3.33% 174.00 28 174.50 6 30.80
2015-05-15 9910 3726990 3223 631438330 174.00 176.50 166.00 167.00 7.00 -4.02% 167.00 22 167.50 1 29.56
2015-05-18 9910 2487795 1919 422973954 169.50 172.50 168.00 168.50 1.50 0.9% 168.50 55 169.00 2 29.82
2015-05-19 9910 2328007 1924 391863190 171.00 172.00 165.50 170.50 2.00 1.19% 170.00 12 170.50 26 30.18
2015-05-20 9910 4374216 3168 747507888 171.00 175.00 168.50 168.50 2.00 -1.17% 168.50 37 169.00 5 29.82
2015-05-21 9910 2601085 2066 433850695 167.00 168.00 165.00 167.00 1.50 -0.89% 167.00 72 167.50 3 29.56
2015-05-22 9910 3485730 2650 591177370 168.50 172.00 167.50 168.50 1.50 0.9% 168.50 5 169.00 14 29.82
2015-05-25 9910 3512869 2840 577647278 170.00 171.50 160.00 162.00 6.50 -3.86% 161.50 19 162.00 6 28.67
2015-05-26 9910 3536363 2842 585373795 164.00 168.50 162.00 168.50 6.50 4.01% 168.00 3 168.50 17 29.82
2015-05-27 9910 5003336 3428 824589940 168.50 169.50 162.50 165.00 3.50 -2.08% 164.50 2 165.00 19 29.20
2015-05-28 9910 6626961 4693 1056087877 165.00 166.00 156.00 156.00 9.00 -5.45% 156.00 62 156.50 7 27.61
2015-05-29 9910 28888369 6360 2147483647 156.00 164.50 154.00 164.50 8.50 5.45% 164.00 2 164.50 428 29.12
2015-06-01 9910 4906775 3326 802047050 164.50 167.50 160.00 163.00 1.50 -0.91% 162.50 39 163.00 47 28.85
2015-06-02 9910 5660051 3672 927146077 163.00 169.00 157.50 158.00 5.00 -3.07% 158.00 118 158.50 66 27.96
2015-06-03 9910 3102442 2399 491919165 158.00 160.50 157.00 157.50 0.50 -0.32% 157.50 22 158.00 40 27.88
2015-06-04 9910 4998014 3304 759258086 159.50 159.50 147.00 148.00 9.50 -6.03% 148.00 97 148.50 22 26.19
2015-06-05 9910 6162867 4021 881564643 148.00 150.00 138.50 146.00 2.00 -1.35% 145.50 8 146.00 7 25.84
2015-06-08 9910 3155166 2546 464250234 148.00 152.00 142.50 149.00 3.00 2.05% 149.00 33 149.50 4 26.37
2015-06-09 9910 2795669 2119 413029667 149.00 152.00 144.00 144.00 5.00 -3.36% 144.00 65 145.00 4 25.49
2015-06-10 9910 4015734 3068 612987629 149.00 157.00 148.50 156.50 12.50 8.68% 156.00 32 156.50 61 27.70
2015-06-11 9910 4115519 3026 648993002 158.00 162.00 155.00 158.00 1.50 0.96% 157.50 1 158.00 28 27.96
2015-06-12 9910 3384795 2732 523939430 159.00 159.00 150.00 155.00 3.00 -1.9% 155.00 40 156.00 8 27.43
2015-06-15 9910 3150363 2366 504881717 158.00 162.00 157.50 160.00 5.00 3.23% 160.00 69 160.50 6 28.32
2015-06-16 9910 1728732 1451 274250156 161.00 161.00 156.00 158.00 2.00 -1.25% 157.50 30 158.00 7 27.96
2015-06-17 9910 2665315 1950 429686183 159.00 163.50 156.00 163.50 5.50 3.48% 163.00 11 163.50 23 28.94
2015-06-18 9910 3027081 1882 494422198 166.00 166.00 160.00 161.50 2.00 -1.22% 161.00 89 161.50 22 28.58
2015-06-22 9910 1428441 1082 234098883 164.50 165.00 162.00 164.00 2.50 1.55% 163.50 6 164.00 27 29.03
2015-06-23 9910 1827330 1215 295413631 165.50 165.50 159.00 159.50 4.50 -2.74% 159.50 77 160.00 1 28.23
2015-06-24 9910 1971739 1556 322691957 162.00 166.00 160.00 163.00 3.50 2.19% 163.00 70 163.50 3 28.85
2015-06-25 9910 1875990 1295 308741354 165.00 167.50 162.50 163.00 0.00 0% 162.50 26 163.00 4 28.85
2015-06-26 9910 5839976 4221 1006864800 166.00 178.50 165.00 175.00 12.00 7.36% 175.00 9 175.50 12 30.97
2015-06-29 9910 5273267 3966 930338390 176.00 181.50 170.00 170.00 5.00 -2.86% 170.00 92 171.00 4 30.09
2015-06-30 9910 3927204 2756 690428516 174.00 179.00 170.50 179.00 9.00 5.29% 178.50 4 179.00 48 31.68
2015-07-01 9910 3898159 2743 689873802 180.00 180.00 174.00 175.00 4.00 -2.23% 174.50 85 175.00 140 30.97
2015-07-02 9910 2118137 1621 376684674 177.00 180.00 175.00 176.50 1.50 0.86% 176.50 3 177.00 38 31.24
2015-07-03 9910 3181250 2557 540866940 177.00 177.50 167.00 168.00 8.50 -4.82% 168.00 38 169.00 11 29.73
2015-07-06 9910 3181523 1943 530409004 167.00 171.50 163.50 166.50 1.50 -0.89% 166.50 22 167.00 5 29.47
2015-07-07 9910 1362351 1086 230689468 169.50 172.00 167.00 168.00 1.50 0.9% 168.00 102 168.50 4 29.73
2015-07-08 9910 4261937 2806 679941546 167.00 167.50 151.50 157.00 11.00 -6.55% 157.00 42 157.50 4 27.79
2015-07-09 9910 4449145 2990 679588120 151.00 158.50 146.00 154.50 2.50 -1.59% 154.50 1 155.00 40 27.35
2015-07-13 9910 1740111 1332 276031591 160.00 161.00 156.50 159.50 5.00 3.24% 158.50 2 159.50 23 28.23
2015-07-14 9910 1807052 1408 283524112 160.00 161.50 153.00 153.00 6.50 -4.08% 153.00 58 153.50 2 27.08
2015-07-15 9910 3145456 2204 507051460 159.00 164.50 158.00 160.50 7.50 4.9% 160.00 3 160.50 4 28.41
2015-07-16 9910 1607049 1338 258175909 162.50 163.00 159.00 161.50 1.00 0.62% 161.50 4 162.00 61 28.58
2015-07-17 9910 3472016 2237 573271656 164.00 167.00 162.50 167.00 5.50 3.41% 165.50 6 167.00 90 29.56
2015-07-20 9910 4689417 3213 802773509 169.00 176.50 166.00 166.50 0.50 -0.3% 166.50 78 167.00 2 29.47
2015-07-21 9910 1936359 1580 324167671 168.50 170.00 163.50 169.50 3.00 1.8% 169.50 6 170.00 88 30.00
2015-07-22 9910 1344931 1142 226106046 168.50 169.50 166.00 167.50 2.00 -1.18% 167.00 76 167.50 3 29.65
2015-07-23 9910 1978096 1563 336489959 166.50 172.50 166.50 172.00 4.50 2.69% 172.00 8 172.50 74 30.44
2015-07-24 9910 1729719 1402 297944668 173.00 173.50 169.50 173.00 1.00 0.58% 173.00 72 173.50 72 30.62
2015-07-27 9910 1888587 1553 317971290 170.50 171.00 166.00 170.00 3.00 -1.73% 170.00 4 170.50 29 30.09
2015-07-28 9910 3202941 2179 540155610 168.00 172.50 164.00 167.50 2.50 -1.47% 167.50 117 168.00 2 29.65
2015-07-29 9910 3490576 2660 606411080 168.00 178.50 166.50 175.50 8.00 4.78% 175.50 17 176.00 26 31.06
2015-07-30 9910 2504227 2074 446842360 177.00 180.00 175.00 180.00 4.50 2.56% 179.50 14 180.00 343 31.86
2015-07-31 9910 2257738 1817 401496752 179.50 180.50 176.50 176.50 3.50 -1.94% 176.00 61 177.00 4 31.24
2015-08-03 9910 2516835 1560 445973373 175.00 179.50 174.00 177.50 1.00 0.57% 177.00 2 177.50 45 31.42
2015-08-04 9910 3026254 2219 541242704 178.00 184.00 172.00 176.00 1.50 -0.85% 176.00 71 177.00 4 31.15
2015-08-05 9910 1518620 1156 267671120 176.50 179.00 171.50 177.00 1.00 0.57% 176.50 16 177.00 19 31.33
2015-08-06 9910 3156160 2111 536083380 177.00 178.00 161.00 168.00 9.00 -5.08% 167.50 3 168.00 4 29.73
2015-08-07 9910 1515455 1205 255761074 165.00 174.00 162.00 171.50 3.50 2.08% 171.50 6 172.00 24 30.35
2015-08-10 9910 2236345 1512 393452579 170.50 180.00 170.00 179.50 8.00 4.66% 179.00 1 179.50 24 31.77
2015-08-11 9910 3264971 2166 585099454 183.00 184.00 174.00 175.00 4.50 -2.51% 175.00 27 175.50 2 27.91
2015-08-12 9910 2581720 1408 456578500 176.50 179.00 174.00 175.00 0.00 0% 175.00 56 175.50 2 27.91
2015-08-13 9910 1443583 1143 255582980 177.00 179.50 175.00 177.50 2.50 1.43% 177.50 9 178.00 62 28.31
2015-08-14 9910 1726125 1452 309246186 177.00 181.00 176.00 177.50 0.00 0% 177.50 31 178.00 8 28.31
2015-08-17 9910 1162098 894 206876295 180.00 180.00 176.00 177.00 0.50 -0.28% 176.50 36 177.00 9 28.23
2015-08-18 9910 2341451 1592 421073499 178.50 183.00 178.00 178.50 1.50 0.85% 178.50 59 179.50 39 28.47
2015-08-19 9910 4300793 2899 788320619 180.00 186.50 179.50 184.00 5.50 3.08% 183.50 2 184.00 31 29.35
2015-08-20 9910 7261888 4750 1417139145 184.00 202.00 182.50 202.00 18.00 9.78% 201.50 1 202.00 515 32.22
2015-08-21 9910 4760855 3394 945883855 200.00 203.50 192.00 203.00 1.00 0.5% 202.00 37 203.00 44 32.38
2015-08-24 9910 2204377 1375 414059491 198.50 201.00 183.00 183.00 20.00 -9.85% 0.00 0 183.00 503 29.19
2015-08-25 9910 7976509 3628 1422588165 167.50 198.00 167.00 186.00 3.00 1.64% 186.00 10 188.00 8 29.67
2015-08-26 9910 4856812 3137 964368034 187.00 204.50 187.00 204.50 18.50 9.95% 204.50 318 0.00 0 32.62
2015-08-27 9910 4002625 3288 807930625 205.00 209.00 197.00 197.00 0.00 -3.67% 196.50 43 198.00 11 31.42
2015-08-28 9910 2803239 2299 543946804 202.00 202.50 188.00 188.50 8.50 -4.31% 188.50 3 189.00 53 30.06
2015-08-31 9910 3883587 2621 736389791 188.00 194.00 184.00 193.00 4.50 2.39% 192.50 55 193.00 33 30.78
2015-09-01 9910 2194092 1637 414785388 191.50 194.50 186.50 188.50 4.50 -2.33% 188.50 10 189.00 50 30.06
2015-09-02 9910 3152258 2421 596826036 186.00 194.00 184.00 192.00 3.50 1.86% 192.00 5 192.50 15 30.62
2015-09-03 9910 4131687 2833 790095091 191.50 194.50 186.50 194.00 2.00 1.04% 193.50 1 194.00 1 30.94
2015-09-04 9910 4982498 3600 978772863 193.50 202.50 189.50 189.50 4.50 -2.32% 189.50 32 190.00 15 30.22
2015-09-07 9910 1763010 1406 334288932 189.50 193.00 187.50 190.00 0.50 0.26% 189.50 12 190.00 20 30.30
2015-09-08 9910 2049952 1432 385663024 191.00 191.50 186.50 186.50 3.50 -1.84% 186.50 61 187.00 3 29.74
2015-09-09 9910 3255367 2498 629013799 191.00 197.00 189.00 197.00 10.50 5.63% 196.50 104 197.00 4 31.42
2015-09-10 9910 3072642 2410 607464862 199.00 203.50 192.00 194.00 3.00 -1.52% 194.00 2 194.50 17 30.94
2015-09-11 9910 3398357 2382 666277829 195.00 200.00 191.00 197.00 3.00 1.55% 197.00 112 197.50 16 31.42
2015-09-14 9910 2052057 1443 407243729 197.00 202.00 195.00 197.00 0.00 0% 196.50 5 197.00 23 31.42
2015-09-15 9910 2453991 1828 488832721 200.00 202.50 196.00 197.50 0.50 0.25% 197.50 63 198.00 1 31.50
2015-09-16 9910 1798705 1339 352355975 198.50 200.50 193.00 195.00 2.50 -1.27% 194.50 32 195.00 16 31.10
2015-09-17 9910 1924564 1599 375819044 197.00 197.50 193.00 195.00 0.00 0% 195.00 5 195.50 2 31.10
2015-09-18 9910 7976251 3757 1560727064 192.00 201.00 189.00 195.50 0.50 0.26% 195.50 27 196.00 641 31.18
2015-09-21 9910 1916822 1573 369115824 195.50 196.50 190.00 192.00 3.50 -1.79% 192.00 28 193.00 2 30.62
2015-09-22 9910 1395608 1181 269087145 193.00 194.50 190.50 193.50 1.50 0.78% 193.50 122 194.00 31 30.86
2015-09-23 9910 1726594 1384 325627172 192.50 193.00 185.00 187.00 6.50 -3.36% 186.50 33 187.00 11 29.82
2015-09-24 9910 1707516 1360 318455476 186.00 190.00 184.00 186.00 1.00 -0.53% 186.00 11 186.50 9 29.67
2015-09-25 9910 4832814 3318 951948486 192.00 200.00 192.00 199.00 13.00 6.99% 198.00 11 199.00 4 31.74
2015-09-30 9910 4209653 3125 848833059 196.50 205.00 195.50 204.50 5.50 2.76% 202.50 16 204.50 112 32.62
2015-10-01 9910 2638993 2239 542295065 205.00 210.00 199.00 206.50 2.00 0.98% 206.50 11 207.00 15 32.93
2015-10-02 9910 1825492 1601 375986876 206.50 209.50 202.50 204.50 2.00 -0.97% 204.00 6 204.50 26 32.62
2015-10-05 9910 2785109 1817 577736204 208.00 212.00 204.00 206.50 2.00 0.98% 206.00 23 206.50 35 32.93
2015-10-06 9910 2708464 2119 548422372 209.00 209.50 198.00 198.00 8.50 -4.12% 198.00 70 198.50 1 31.58
2015-10-07 9910 1631097 1240 328825840 201.00 204.50 198.00 199.50 1.50 0.76% 199.50 83 200.00 6 31.82
2015-10-08 9910 6144543 4000 1126770240 188.00 190.00 180.00 180.00 19.50 -9.77% 0.00 0 180.00 466 28.71
2015-10-12 9910 4583331 3269 807455756 176.00 179.50 172.00 176.00 4.00 -2.22% 176.00 76 177.00 4 28.07
2015-10-13 9910 3986977 2496 710000383 180.00 184.00 179.00 179.00 3.00 1.7% 179.00 121 180.00 2 28.55
2015-10-14 9910 3090209 2385 544028379 180.00 180.50 173.50 176.50 2.50 -1.4% 176.00 4 176.50 18 28.15
2015-10-15 9910 2630862 2096 476678022 178.50 183.00 178.50 181.00 4.50 2.55% 181.00 29 181.50 16 28.87
2015-10-16 9910 3972338 2209 736615192 184.50 187.00 184.50 184.50 3.50 1.93% 184.50 141 185.50 10 29.43
2015-10-19 9910 3016970 2108 571032809 188.00 191.00 187.00 189.50 5.00 2.71% 189.00 165 189.50 23 30.22
2015-10-20 9910 1639748 1255 312255120 192.00 193.00 187.50 190.50 1.00 0.53% 190.00 9 190.50 24 30.38
2015-10-21 9910 1770019 1361 339797114 193.50 194.00 190.50 190.50 0.00 0% 190.50 37 191.00 7 30.38
2015-10-22 9910 990283 806 188311408 190.50 192.00 188.00 191.50 1.00 0.52% 190.50 20 191.50 74 30.54
2015-10-23 9910 2861276 2234 539110336 193.50 194.00 185.50 186.00 5.50 -2.87% 185.50 184 186.00 25 29.67
2015-10-26 9910 2367530 1882 440129670 187.00 190.00 182.00 190.00 4.00 2.15% 189.50 23 190.00 31 30.30
2015-10-27 9910 2133201 1660 395926082 187.50 188.50 183.50 183.50 6.50 -3.42% 183.50 50 184.00 2 29.27
2015-10-28 9910 1928942 1504 361327096 183.50 189.00 183.00 189.00 5.50 3% 188.50 10 189.00 92 30.14
2015-10-29 9910 1387052 1108 258095016 189.00 189.50 184.50 184.50 4.50 -2.38% 184.50 70 185.00 1 29.43
2015-10-30 9910 1229633 940 229822051 186.00 188.50 185.00 186.50 2.00 1.08% 186.50 29 187.00 2 29.74
2015-11-02 9910 1176569 927 221117251 186.00 189.50 184.50 188.50 2.00 1.07% 188.00 28 188.50 8 30.06
2015-11-03 9910 952848 787 178510880 190.00 190.00 186.00 186.00 2.50 -1.33% 186.00 72 187.00 2 29.67
2015-11-04 9910 2193996 1739 417232234 187.50 192.00 185.50 191.50 5.50 2.96% 191.00 13 191.50 2 30.54
2015-11-05 9910 828893 623 157784384 193.00 193.00 188.00 189.50 2.00 -1.04% 189.50 40 190.00 4 30.22
2015-11-06 9910 973470 539 184368330 190.50 191.00 188.50 189.00 0.50 -0.26% 189.00 47 189.50 2 30.14
2015-11-09 9910 1003718 786 189056484 188.00 191.00 185.00 189.00 0.00 0% 189.00 47 189.50 13 30.14
2015-11-10 9910 1008909 789 187327208 187.50 187.50 184.50 184.50 4.50 -2.38% 184.50 34 185.00 4 29.43
2015-11-11 9910 1834278 1273 331378540 186.00 187.00 177.50 178.50 6.00 -3.25% 178.00 57 178.50 43 28.47
2015-11-12 9910 1633999 841 286774813 178.50 185.50 178.50 185.50 7.00 3.92% 185.00 2 185.50 31 27.60
2015-11-13 9910 1206097 959 217996557 183.00 184.50 178.50 180.00 5.50 -2.96% 180.00 23 180.50 3 26.79
2015-11-16 9910 783323 716 138888326 179.00 179.00 176.00 177.50 2.50 -1.39% 177.50 9 178.00 21 26.41
2015-11-17 9910 1120175 920 201980262 177.00 182.50 177.00 182.50 5.00 2.82% 182.00 3 182.50 27 27.16
2015-11-18 9910 1779989 1510 318346032 182.50 182.50 177.00 177.50 5.00 -2.74% 177.50 10 178.00 8 26.41
2015-11-19 9910 970871 852 174281780 179.50 181.00 177.50 181.00 3.50 1.97% 180.50 3 181.00 84 26.93
2015-11-20 9910 1617572 1261 297814676 180.00 186.00 179.50 184.00 3.00 1.66% 184.00 32 185.00 9 27.38
2015-11-23 9910 1076606 846 200162216 187.50 189.00 184.00 186.00 2.00 1.09% 185.50 3 186.00 18 27.68
2015-11-24 9910 1321842 984 214491404 163.00 164.50 160.00 185.00 0.00 -0.54% 162.00 3 163.00 36 24.26
2015-11-25 9910 552431 501 100120224 184.00 185.00 180.00 180.50 4.50 -2.43% 180.50 41 181.00 9 26.86
2015-11-26 9910 860750 665 157241750 182.00 184.50 181.00 182.00 1.50 0.83% 182.00 47 183.00 14 27.08
2015-11-27 9910 361613 306 66118871 184.00 185.00 181.50 182.50 0.50 0.27% 182.00 5 182.50 33 27.16
2015-11-30 9910 1498978 811 268354044 180.00 180.00 177.00 179.50 3.00 -1.64% 179.50 18 180.00 27 26.71
2015-12-01 9910 678172 591 122882132 180.50 182.00 180.00 182.00 2.50 1.39% 181.50 1 182.00 109 27.08
2015-12-02 9910 543649 531 98751171 183.00 183.00 180.50 180.50 1.50 -0.82% 180.50 10 181.50 26 26.86
2015-12-03 9910 428580 412 76950900 178.00 181.50 178.00 179.00 1.50 -0.83% 179.00 46 180.00 41 26.64
2015-12-04 9910 771332 722 136743925 177.50 178.00 176.50 177.00 2.00 -1.12% 177.00 7 177.50 19 26.34
2015-12-07 9910 1158362 1099 209709160 180.00 183.00 178.00 181.00 4.00 2.26% 181.00 56 181.50 5 26.93
2015-12-08 9910 1074155 984 191354590 183.00 183.00 177.00 178.00 3.00 -1.66% 177.50 8 178.00 10 26.49
2015-12-09 9910 2231810 1843 377583200 177.00 179.00 165.00 168.00 10.00 -5.62% 168.00 36 168.50 25 25.00
2015-12-10 9910 1780684 1458 299302780 168.00 171.50 165.50 168.00 0.00 0% 167.50 34 168.00 3 25.00
2015-12-11 9910 1481142 1106 244407212 169.00 169.50 160.00 162.50 5.50 -3.27% 162.00 1 162.50 25 24.18
2015-12-14 9910 1436601 1212 231391564 159.00 164.50 155.00 163.50 1.00 0.62% 163.00 1 163.50 34 24.33
2015-12-15 9910 1184156 1088 193455811 162.50 166.00 159.00 166.00 2.50 1.53% 165.00 4 166.00 15 24.70
2015-12-16 9910 814213 720 135434432 167.50 169.00 164.00 164.00 2.00 -1.2% 164.00 93 164.50 3 24.40
2015-12-17 9910 1515935 1177 247565840 164.50 166.50 160.50 163.00 1.00 -0.61% 162.50 6 163.00 49 24.26
2015-12-18 9910 1321842 984 214491404 163.00 164.50 160.00 163.00 0.00 0% 162.00 3 163.00 36 24.26
2015-12-21 9910 1367022 943 220705595 161.50 164.00 158.00 163.00 0.00 0% 163.00 107 163.50 8 24.26
2015-12-22 9910 1025065 670 168392790 163.00 165.50 161.50 165.00 2.00 1.23% 163.50 68 165.00 56 24.55
2015-12-23 9910 2613285 1868 451021520 168.00 178.00 167.00 173.00 8.00 4.85% 173.00 32 173.50 10 25.74
2015-12-24 9910 1033150 808 177836000 173.50 175.00 170.00 170.00 3.00 -1.73% 170.00 469 170.50 4 25.30
2015-12-25 9910 607928 463 103587188 172.00 172.00 167.00 171.00 1.00 0.59% 171.00 1 171.50 15 25.45
2015-12-28 9910 271934 256 46469346 171.00 172.00 170.00 170.00 1.00 -0.58% 170.00 11 171.00 12 25.30
2015-12-29 9910 348454 325 59274226 170.00 171.50 169.00 170.00 0.00 0% 170.00 192 170.50 29 25.30
2015-12-30 9910 820037 592 137870693 171.00 172.00 166.00 168.00 2.00 -1.18% 168.00 86 169.00 5 25.00
2015-12-31 9910 999962 521 167770654 168.00 169.50 166.00 168.00 0.00 0% 167.50 2 168.00 24 25.00