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　　　163.00
0
0%		165.00
2
1.23%		163.00
-2
-1.21%		166.50
3.5
2.15%		180.00
13.5
8.11%		 　172.50
-7.5
-4.17%		170.50
-2
-1.16%		168.50
-2
-1.17%		166.00
-2.5
-1.48%		166.00
0
0%		 　167.00
1
0.6%		164.00
-3
-1.8%		158.50
-5.5
-3.35%		161.50
3
1.89%		163.00
1.5
0.93%		 　165.00
2
1.23%		164.50
-0.5
-0.3%		165.00
0.5
0.3%		168.50
3.5
2.12%		178.00
9.5
5.64%		176.50
-1.5
-0.84%		 167.62
2 月　173.50
-3
-1.7%		170.50
-3
-1.73%		 　　　　　　　　　　175.50
5
2.93%		174.50
-1
-0.57%		178.00
3.5
2.01%		184.50
6.5
3.65%		182.00
-2.5
-1.36%		 　183.00
1
0.55%		180.00
-3
-1.64%		177.50
-2.5
-1.39%		177.50
0
0%		180.50
3
1.69%		 179.24
3 月182.00
1.5
0.83%		182.00
0
0%		179.00
-3
-1.65%		178.50
-0.5
-0.28%		 　177.00
-1.5
-0.84%		171.50
-5.5
-3.11%		171.50
0
0%		174.50
3
1.75%		174.00
-0.5
-0.29%		 　173.00
-1
-0.57%		174.00
1
0.58%		176.00
2
1.15%		178.50
2.5
1.42%		183.00
4.5
2.52%		 　184.00
1
0.55%		179.50
-4.5
-2.45%		168.00
-11.5
-6.41%		168.00
0
0%		168.50
0.5
0.3%		 　169.50
1
0.59%		170.00
0.5
0.29%		170.00
0
0%		171.00
1
0.59%		175.06
4 月170.50
-0.5
-0.29%		 　　　165.00
-5.5
-3.23%		163.00
-2
-1.21%		165.50
2.5
1.53%		 　164.50
-1
-0.6%		158.50
-6
-3.65%		157.00
-1.5
-0.95%		154.00
-3
-1.91%		158.00
4
2.6%		 　157.50
-0.5
-0.32%		158.50
1
0.63%		153.00
-5.5
-3.47%		146.00
-7
-4.58%		148.50
2.5
1.71%		 　146.00
-2.5
-1.68%		151.00
5
3.42%		148.50
-2.5
-1.66%		145.00
-3.5
-2.36%		139.00
-6
-4.14%		 154.4
5 月　　139.00
0
0%		134.50
-4.5
-3.24%		137.00
2.5
1.86%		132.50
-4.5
-3.28%		 　126.50
-6
-4.53%		133.00
6.5
5.14%		131.00
-2
-1.5%		123.50
-7.5
-5.73%		128.00
4.5
3.64%		 　126.00
-2
-1.56%		129.00
3
2.38%		128.00
-1
-0.78%		124.00
-4
-3.13%		128.00
4
3.23%		 　139.00
11
8.59%		133.50
-5.5
-3.96%		137.00
3.5
2.62%		136.50
-0.5
-0.36%		135.50
-1
-0.73%		 　139.00
3.5
2.58%		136.50
-2.5
-1.8%		132.3
6 月136.50
0
0%		131.00
-5.5
-4.03%		127.00
-4
-3.05%		128.00
1
0.79%		 126.50
-1.5
-1.17%		128.50
2
1.58%		130.50
2
1.56%		 　　　128.00
-2.5
-1.92%		129.50
1.5
1.17%		130.50
1
0.77%		127.00
-3.5
-2.68%		126.50
-0.5
-0.39%		 　129.00
2.5
1.98%		128.50
-0.5
-0.39%		128.50
0
0%		128.00
-0.5
-0.39%		125.00
-3
-2.34%		 　128.00
3
2.4%		129.00
1
0.78%		128.00
-1
-0.78%		133.00
5
3.91%		 128.96
7 月135.00
2
1.5%		 　134.00
-1
-0.74%		 130.50
-3.5
-2.61%		133.50
3
2.3%		 　　146.50
13
9.74%		153.50
7
4.78%		162.00
8.5
5.54%		159.50
-2.5
-1.54%		162.00
2.5
1.57%		 　164.50
2.5
1.54%		163.00
-1.5
-0.91%		167.00
4
2.45%		167.00
0
0%		168.00
1
0.6%		 　167.00
-1
-0.6%		150.00
-17
-10.18%		146.50
-3.5
-2.33%		144.00
-2.5
-1.71%		144.00
0
0%		 151.15
8 月145.00
1
0.69%		144.00
-1
-0.69%		143.00
-1
-0.69%		145.50
2.5
1.75%		147.00
1.5
1.03%		 　145.00
-2
-1.36%		144.00
-1
-0.69%		144.00
0
0%		147.00
3
2.08%		149.50
2.5
1.7%		 　148.50
-1
-0.67%		149.00
0.5
0.34%		149.00
0
0%		148.00
-1
-0.67%		148.50
0.5
0.34%		 　147.00
-1.5
-1.01%		147.50
0.5
0.34%		151.00
3.5
2.37%		154.00
3
1.99%		153.50
-0.5
-0.32%		 　153.50
0
0%		155.50
2
1.3%		151.00
-4.5
-2.89%		148.3
9 月150.50
-0.5
-0.33%		150.00
-0.5
-0.33%		 　151.00
1
0.67%		160.00
9
5.96%		158.50
-1.5
-0.94%		160.00
1.5
0.95%		156.50
-3.5
-2.19%		151.00
-5.5
-3.51%		 147.00
-4
-2.65%		144.00
-3
-2.04%		142.00
-2
-1.39%		 　　　146.00
4
2.82%		146.00
0
0%		146.50
0.5
0.34%		147.00
0.5
0.34%		147.00
0
0%		 　144.50
-2.5
-1.7%		 　142.00
-2.5
-1.73%		139.00
-3
-2.11%		 147.96
10 月　　140.00
1
0.72%		140.50
0.5
0.36%		139.00
-1.5
-1.07%		138.50
-0.5
-0.36%		139.00
0.5
0.36%		 　　137.00
-2
-1.44%		131.00
-6
-4.38%		130.00
-1
-0.76%		127.50
-2.5
-1.92%		 　128.50
1
0.78%		131.50
3
2.33%		132.00
0.5
0.38%		133.00
1
0.76%		133.50
0.5
0.38%		 　130.50
-3
-2.25%		130.00
-0.5
-0.38%		132.00
2
1.54%		130.50
-1.5
-1.14%		130.50
0
0%		 132.00
1.5
1.15%		133.06
11 月129.50
-2.5
-1.89%		127.00
-2.5
-1.93%		125.50
-1.5
-1.18%		122.00
-3.5
-2.79%		 　124.00
2
1.64%		127.00
3
2.42%		120.50
-6.5
-5.12%		125.00
4.5
3.73%		115.00
-10
-8%		 　111.00
-4
-3.48%		115.00
4
3.6%		114.50
-0.5
-0.43%		113.50
-1
-0.87%		112.50
-1
-0.88%		 　111.50
-1
-0.89%		115.00
3.5
3.14%		114.00
-1
-0.87%		116.00
2
1.75%		115.50
-0.5
-0.43%		 　117.00
1.5
1.3%		117.00
0
0%		119.50
2.5
2.14%		 118.31
12 月123.50
4
3.35%		122.00
-1.5
-1.21%		 　119.00
-3
-2.46%		121.00
2
1.68%		119.00
-2
-1.65%		123.00
4
3.36%		122.00
-1
-0.81%		 　119.50
-2.5
-2.05%		124.50
5
4.18%		123.50
-1
-0.8%		124.50
1
0.81%		121.50
-3
-2.41%		 　120.50
-1
-0.82%		120.50
0
0%		120.00
-0.5
-0.41%		120.00
0
0%		117.00
-3
-2.5%		 　116.50
-0.5
-0.43%		117.50
1
0.86%		119.50
2
1.7%		119.00
-0.5
-0.42%		120.50
1.5
1.26%		　120.37

說明:最高漲幅:9.74%最低跌幅:-10.18% 最高價:184.50最低價:111.00平均價:145.63,灰色底表示週末,漲129天(361)元,跌150天(-398.5)元,平盤24天
10%=2,9%=2,8%=1,6%=3,5%=2,4%=6,3%=15,2%=37,1%=49,0%=36,-0%=1,-1%=1,-2%=2,-3%=4,-4%=8,-5%=19,-6%=21,-7%=40,-8%=54,

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 9910 1449899 1049 237557981 168.00 169.50 162.00 163.00 5.00 0% 163.00 107 163.50 2 24.26
2016-01-05 9910 1044957 835 170520905 162.00 165.00 162.00 165.00 2.00 1.23% 164.50 1 165.00 85 24.55
2016-01-06 9910 1429487 1050 230540894 167.00 167.00 158.50 163.00 2.00 -1.21% 162.00 31 163.00 9 24.26
2016-01-07 9910 2890145 2293 481484140 163.50 171.00 163.00 166.50 3.50 2.15% 166.50 8 167.00 28 24.78
2016-01-08 9910 3987751 2987 700691429 166.50 181.50 166.50 180.00 13.50 8.11% 179.50 5 180.00 56 26.79
2016-01-11 9910 3031476 2178 526472604 177.00 177.00 170.50 172.50 7.50 -4.17% 172.50 85 173.00 28 25.67
2016-01-12 9910 2968727 2425 502111863 174.00 176.50 164.00 170.50 2.00 -1.16% 170.00 1 170.50 16 25.37
2016-01-13 9910 1721293 1375 288099224 168.00 170.50 165.00 168.50 2.00 -1.17% 168.00 31 168.50 14 25.07
2016-01-14 9910 1382418 1074 227762470 165.00 166.00 163.50 166.00 2.50 -1.48% 165.50 3 166.00 27 24.70
2016-01-15 9910 1726121 1072 287738586 168.50 170.00 165.00 166.00 0.00 0% 165.50 58 166.00 5 24.70
2016-01-18 9910 1320379 1035 219445480 163.00 169.50 162.50 167.00 1.00 0.6% 166.50 14 167.00 19 24.85
2016-01-19 9910 1579540 1194 258705600 166.00 166.00 162.50 164.00 3.00 -1.8% 164.00 19 164.50 14 24.40
2016-01-20 9910 2204921 1582 353689860 163.00 166.00 157.50 158.50 5.50 -3.35% 158.50 24 159.00 6 23.59
2016-01-21 9910 2496002 1896 397560322 158.00 163.00 154.00 161.50 3.00 1.89% 161.50 44 162.00 27 24.03
2016-01-22 9910 1140431 931 186446037 164.50 165.00 162.00 163.00 1.50 0.93% 163.00 138 163.50 5 24.26
2016-01-25 9910 868524 665 144172936 164.00 167.50 163.00 165.00 2.00 1.23% 165.00 48 165.50 3 24.55
2016-01-26 9910 1163213 981 189604825 164.50 165.00 161.00 164.50 0.50 -0.3% 164.50 5 165.00 40 24.48
2016-01-27 9910 918232 715 151623548 165.50 166.00 164.00 165.00 0.50 0.3% 165.00 146 165.50 4 24.55
2016-01-28 9910 1362049 1032 228786704 165.00 169.50 164.50 168.50 3.50 2.12% 168.50 17 169.00 9 25.07
2016-01-29 9910 2549329 1853 445943233 169.00 178.50 166.50 178.00 9.50 5.64% 177.00 4 178.00 98 26.49
2016-01-30 9910 753970 643 134063720 178.00 180.00 175.00 176.50 1.50 -0.84% 176.50 11 177.00 2 26.26
2016-02-02 9910 557990 499 97446770 176.50 178.00 173.50 173.50 3.00 -1.7% 173.00 253 173.50 1 25.82
2016-02-03 9910 807459 678 138711798 174.50 175.50 170.50 170.50 3.00 -1.73% 170.50 152 171.50 1 25.37
2016-02-15 9910 929296 763 161383146 169.00 176.50 167.50 175.50 5.00 2.93% 175.50 14 176.00 36 26.12
2016-02-16 9910 959361 753 167807314 174.00 176.50 174.00 174.50 1.00 -0.57% 174.50 49 175.50 11 25.97
2016-02-17 9910 2079228 1523 371772584 175.00 181.00 175.00 178.00 3.50 2.01% 177.50 4 178.00 2 26.49
2016-02-18 9910 1801575 1444 331191507 181.00 185.50 180.00 184.50 6.50 3.65% 184.00 1 184.50 20 27.46
2016-02-19 9910 1011663 920 183235003 184.50 184.50 178.00 182.00 2.50 -1.36% 181.50 5 182.00 41 27.08
2016-02-22 9910 740590 630 135384380 181.50 185.50 179.00 183.00 1.00 0.55% 182.50 9 183.00 42 27.23
2016-02-23 9910 850629 584 153709720 185.00 185.00 179.00 180.00 3.00 -1.64% 180.00 26 180.50 2 26.79
2016-02-24 9910 760164 550 135984192 182.00 182.50 176.00 177.50 2.50 -1.39% 177.50 11 178.00 1 26.41
2016-02-25 9910 839302 654 149310405 178.50 181.00 175.00 177.50 0.00 0% 177.50 12 178.50 12 26.41
2016-02-26 9910 1411925 785 253706534 179.00 181.50 178.00 180.50 3.00 1.69% 180.00 3 180.50 12 26.86
2016-03-01 9910 722769 639 130446189 180.50 182.00 178.00 182.00 1.50 0.83% 181.50 4 182.00 18 27.08
2016-03-02 9910 531772 419 96731232 183.00 183.50 180.50 182.00 0.00 0% 181.00 111 182.00 9 27.08
2016-03-03 9910 670835 593 120613965 182.00 183.00 178.00 179.00 3.00 -1.65% 179.00 43 180.00 326 26.64
2016-03-04 9910 425066 367 75976781 179.00 180.00 178.00 178.50 0.50 -0.28% 178.50 55 179.00 138 26.56
2016-03-07 9910 691019 626 123108363 180.00 181.50 176.00 177.00 1.50 -0.84% 176.50 5 177.00 41 26.34
2016-03-08 9910 2069188 1618 354597524 177.00 177.50 168.00 171.50 5.50 -3.11% 171.00 9 171.50 121 25.52
2016-03-09 9910 1337504 843 226795931 171.50 172.00 168.00 171.50 0.00 0% 171.00 16 171.50 23 25.52
2016-03-10 9910 607213 524 105449167 172.50 175.00 172.00 174.50 3.00 1.75% 174.00 61 174.50 34 25.97
2016-03-11 9910 746096 619 128900704 176.00 176.00 171.00 174.00 0.50 -0.29% 174.00 151 174.50 20 25.89
2016-03-14 9910 633692 533 109939716 176.00 176.00 173.00 173.00 1.00 -0.57% 173.00 108 174.00 5 25.74
2016-03-15 9910 780302 601 136552548 173.50 177.50 173.00 174.00 1.00 0.58% 174.00 18 174.50 3 25.89
2016-03-16 9910 526732 417 91771600 174.00 176.00 172.00 176.00 2.00 1.15% 175.00 10 176.00 113 26.19
2016-03-17 9910 981237 846 175126564 179.00 180.00 176.00 178.50 2.50 1.42% 178.00 66 178.50 42 26.56
2016-03-18 9910 2116786 1521 384472552 179.00 183.00 177.50 183.00 4.50 2.52% 183.00 17 183.50 201 25.74
2016-03-21 9910 1341687 1133 248431721 186.00 189.00 183.00 184.00 1.00 0.55% 183.50 12 184.00 66 25.88
2016-03-22 9910 1955140 1413 353531753 185.50 187.00 177.50 179.50 4.50 -2.45% 179.00 20 179.50 34 25.25
2016-03-23 9910 3705533 2625 633018110 174.00 175.00 168.00 168.00 11.50 -6.41% 168.00 154 169.00 7 23.63
2016-03-24 9910 2333170 1699 392691484 168.00 170.50 167.00 168.00 0.00 0% 168.00 127 168.50 44 23.63
2016-03-25 9910 1065552 835 180078059 169.50 171.00 168.00 168.50 0.50 0.3% 168.00 91 168.50 28 23.70
2016-03-28 9910 464622 387 79284427 170.00 171.50 169.00 169.50 1.00 0.59% 169.50 64 170.00 17 23.84
2016-03-29 9910 646782 544 109342658 171.00 171.00 167.50 170.00 0.50 0.29% 170.00 1 170.50 25 23.91
2016-03-30 9910 666362 552 113871040 170.50 172.00 168.50 170.00 0.00 0% 170.00 141 170.50 1 23.91
2016-03-31 9910 728449 528 123957830 172.00 172.50 168.00 171.00 1.00 0.59% 170.50 12 171.00 116 24.05
2016-04-01 9910 534671 494 90388403 168.50 170.50 168.00 170.50 0.50 -0.29% 170.00 2 170.50 50 23.98
2016-04-06 9910 1992936 1660 329993120 167.50 168.00 165.00 165.00 5.50 -3.23% 165.00 84 166.00 66 23.21
2016-04-07 9910 1375668 1115 224479552 165.00 167.00 161.00 163.00 2.00 -1.21% 162.50 60 163.00 1 22.93
2016-04-08 9910 856766 795 140879922 163.00 166.00 163.00 165.50 2.50 1.53% 165.50 4 166.00 46 23.28
2016-04-11 9910 476575 433 78317375 166.00 166.00 163.00 164.50 1.00 -0.6% 164.50 92 165.00 3 23.14
2016-04-12 9910 2456998 1900 392535174 164.50 166.00 157.00 158.50 6.00 -3.65% 158.50 114 159.00 1 22.29
2016-04-13 9910 1617996 1206 254414368 158.50 160.00 156.00 157.00 1.50 -0.95% 156.50 129 157.00 16 22.08
2016-04-14 9910 2145068 1500 335651108 158.00 160.50 154.00 154.00 3.00 -1.91% 154.00 73 154.50 1 21.66
2016-04-15 9910 1519385 1137 235419019 154.00 158.00 152.00 158.00 4.00 2.6% 157.50 2 158.00 197 22.22
2016-04-18 9910 841587 724 131883833 159.00 159.00 154.00 157.50 0.50 -0.32% 157.50 5 158.00 22 22.15
2016-04-19 9910 1133998 963 179305177 158.00 159.00 157.00 158.50 1.00 0.63% 158.50 1 159.00 51 22.29
2016-04-20 9910 1562412 1364 240494304 158.50 158.50 153.00 153.00 5.50 -3.47% 153.00 81 153.50 61 21.52
2016-04-21 9910 3723827 2826 546532896 153.00 153.00 144.50 146.00 7.00 -4.58% 145.50 10 146.00 1 20.53
2016-04-22 9910 2794080 2017 418764500 147.00 155.00 146.00 148.50 2.50 1.71% 148.00 74 148.50 8 20.89
2016-04-25 9910 1285959 853 188079950 145.50 148.00 145.50 146.00 2.50 -1.68% 145.50 267 146.00 2 20.53
2016-04-26 9910 1155595 948 172957035 147.00 151.00 147.00 151.00 5.00 3.42% 150.50 29 151.00 73 21.24
2016-04-27 9910 968804 687 144368502 151.50 151.50 148.00 148.50 2.50 -1.66% 148.50 15 149.00 113 20.89
2016-04-28 9910 1161313 858 169945511 148.50 150.00 145.00 145.00 3.50 -2.36% 144.50 185 145.00 25 20.39
2016-04-29 9910 3917547 2838 541271080 144.00 144.00 135.50 139.00 6.00 -4.14% 138.50 15 139.00 23 19.55
2016-05-03 9910 1646390 1367 229789402 141.50 142.50 137.50 139.00 0.00 0% 139.00 50 139.50 34 19.55
2016-05-04 9910 2508258 2084 337163695 139.50 139.50 132.00 134.50 4.50 -3.24% 134.00 21 134.50 29 18.92
2016-05-05 9910 1187970 994 162084210 135.00 138.50 133.50 137.00 2.50 1.86% 137.00 46 137.50 20 19.27
2016-05-06 9910 2095824 1571 279828175 136.00 137.00 130.50 132.50 4.50 -3.28% 132.00 12 132.50 30 18.64
2016-05-09 9910 3981291 2787 501080457 133.00 134.00 122.00 126.50 6.00 -4.53% 126.50 3 127.00 48 17.79
2016-05-10 9910 3377997 2557 439945101 126.50 137.00 120.00 133.00 6.50 5.14% 133.00 2 133.50 8 18.71
2016-05-11 9910 1599739 1192 210558107 136.00 136.00 130.00 131.00 2.00 -1.5% 130.50 22 131.00 29 18.42
2016-05-12 9910 2377711 1780 299642515 128.50 130.50 123.50 123.50 7.50 -5.73% 123.50 255 124.00 1 17.08
2016-05-13 9910 2263752 1545 285673556 123.50 128.50 123.00 128.00 4.50 3.64% 127.50 2 128.00 35 17.70
2016-05-16 9910 1142355 822 144210440 125.50 127.50 125.00 126.00 2.00 -1.56% 126.00 143 126.50 31 17.43
2016-05-17 9910 1612238 1145 205860502 125.00 131.00 124.50 129.00 3.00 2.38% 129.00 167 129.50 14 17.84
2016-05-18 9910 966123 801 123234736 126.00 129.00 125.50 128.00 1.00 -0.78% 127.50 28 128.00 14 17.70
2016-05-19 9910 1428772 1127 178584607 127.50 127.50 123.50 124.00 4.00 -3.13% 124.00 22 124.50 26 17.15
2016-05-20 9910 1315362 836 166941336 125.50 128.00 125.00 128.00 4.00 3.23% 127.50 15 128.00 16 17.70
2016-05-23 9910 4263589 2762 576770510 129.00 140.00 128.50 139.00 11.00 8.59% 138.50 65 139.00 9 19.23
2016-05-24 9910 2248652 1627 304571485 139.00 139.00 133.50 133.50 5.50 -3.96% 133.50 30 134.00 22 18.46
2016-05-25 9910 2754219 1879 377523441 135.00 139.00 134.50 137.00 3.50 2.62% 136.50 39 137.00 30 18.95
2016-05-26 9910 1815978 1310 248582964 137.00 139.00 135.50 136.50 0.50 -0.36% 136.00 23 136.50 3 18.88
2016-05-27 9910 997368 767 135778859 137.50 138.00 135.00 135.50 1.00 -0.73% 135.50 21 136.00 5 18.74
2016-05-30 9910 1843632 1322 255118348 136.00 140.00 135.50 139.00 3.50 2.58% 138.50 170 139.00 7 19.23
2016-05-31 9910 2515398 820 343906388 139.00 139.00 136.00 136.50 2.50 -1.8% 136.50 10 137.00 62 18.88
2016-06-01 9910 906919 651 124002941 137.00 138.00 135.50 136.50 0.00 0% 136.50 2 137.00 69 18.88
2016-06-02 9910 5881246 2699 773231091 138.00 141.00 131.00 131.00 5.50 -4.03% 131.00 148 132.00 20 18.12
2016-06-03 9910 2662338 2023 341802764 130.50 132.50 126.50 127.00 4.00 -3.05% 127.00 19 127.50 106 17.57
2016-06-04 9910 326634 283 41695786 128.50 128.50 126.00 128.00 1.00 0.79% 127.50 13 128.00 1 17.70
2016-06-06 9910 941570 776 119760960 128.00 129.00 126.50 126.50 1.50 -1.17% 126.50 104 127.00 2 17.50
2016-06-07 9910 1494167 1082 193143043 127.50 131.00 126.50 128.50 2.00 1.58% 128.50 48 129.00 5 17.77
2016-06-08 9910 789137 687 102656376 129.50 131.00 128.50 130.50 2.00 1.56% 130.00 15 130.50 33 18.05
2016-06-13 9910 1038776 909 133953711 131.00 132.00 127.50 128.00 2.50 -1.92% 127.50 52 128.00 2 17.70
2016-06-14 9910 721655 596 93348650 129.00 130.00 128.50 129.50 1.50 1.17% 129.00 83 129.50 11 17.91
2016-06-15 9910 1386429 1048 179484984 129.50 131.00 127.00 130.50 1.00 0.77% 130.00 190 130.50 17 18.05
2016-06-16 9910 1599361 1258 204896208 131.50 131.50 126.50 127.00 3.50 -2.68% 127.00 69 127.50 66 17.57
2016-06-17 9910 1096010 853 140042773 128.00 129.00 126.50 126.50 0.50 -0.39% 126.50 166 127.00 2 17.50
2016-06-20 9910 1045262 810 134243927 128.00 129.50 127.50 129.00 2.50 1.98% 128.50 4 129.00 73 17.84
2016-06-21 9910 1025011 753 131250919 129.00 129.00 127.00 128.50 0.50 -0.39% 128.00 26 128.50 23 17.77
2016-06-22 9910 1525391 449 183047148 128.50 129.00 127.00 128.50 0.00 0% 127.50 63 128.50 82 17.77
2016-06-23 9910 962108 782 123791432 128.50 130.00 127.50 128.00 0.50 -0.39% 128.00 100 128.50 3 17.70
2016-06-24 9910 1782666 1258 226042082 128.00 130.00 125.00 125.00 3.00 -2.34% 125.00 98 125.50 12 17.29
2016-06-27 9910 727651 569 92526828 125.00 128.00 125.00 128.00 3.00 2.4% 127.50 11 128.50 80 17.70
2016-06-28 9910 1478908 900 189754632 127.00 129.50 126.00 129.00 1.00 0.78% 129.00 100 129.50 129 17.84
2016-06-29 9910 1163385 919 148708471 127.00 129.00 127.00 128.00 1.00 -0.78% 127.50 25 128.00 83 17.70
2016-06-30 9910 3464085 2368 458912805 129.00 134.50 129.00 133.00 5.00 3.91% 133.00 552 134.00 15 18.40
2016-07-01 9910 2165695 1722 293393130 135.50 136.50 134.00 135.00 2.00 1.5% 135.00 297 135.50 29 18.67
2016-07-04 9910 1095792 834 147763128 136.00 136.00 133.50 134.00 1.00 -0.74% 134.00 48 134.50 4 18.53
2016-07-06 9910 1308703 1171 171561593 133.50 133.50 130.00 130.50 4.50 -2.61% 130.50 181 131.00 1 18.05
2016-07-07 9910 1113190 1035 147905864 131.00 134.50 130.50 133.50 3.00 2.3% 133.50 12 134.00 13 18.46
2016-07-11 9910 4625263 3413 659552016 134.50 146.50 134.50 146.50 13.00 9.74% 146.00 19 0.00 0 20.26
2016-07-12 9910 7014083 5070 1075866146 149.00 160.00 148.50 153.50 7.00 4.78% 153.50 45 154.00 279 21.23
2016-07-13 9910 6174440 4334 990262840 162.00 165.00 157.50 162.00 8.50 5.54% 161.50 7 162.00 202 22.41
2016-07-14 9910 4222507 3250 681219120 164.00 166.00 158.00 159.50 2.50 -1.54% 159.00 14 159.50 13 22.06
2016-07-15 9910 3204956 2416 519746872 162.00 164.50 161.00 162.00 2.50 1.57% 161.50 32 162.00 10 22.41
2016-07-18 9910 3925864 2991 649584060 164.00 169.00 162.50 164.50 2.50 1.54% 164.50 2 165.00 92 22.75
2016-07-19 9910 2627948 2165 429118524 165.00 165.50 162.50 163.00 1.50 -0.91% 162.50 59 163.00 197 22.54
2016-07-20 9910 2664856 2175 441926952 164.00 168.00 163.00 167.00 4.00 2.45% 166.50 9 167.00 67 23.10
2016-07-21 9910 1751579 1388 292707977 167.00 168.00 165.50 167.00 0.00 0% 166.50 68 167.00 371 23.10
2016-07-22 9910 1830715 1249 307410120 167.00 169.00 166.50 168.00 1.00 0.6% 167.50 40 168.00 389 23.24
2016-07-25 9910 2947584 1709 493373112 168.50 169.50 165.50 167.00 1.00 -0.6% 166.50 32 167.00 236 23.10
2016-07-26 9910 4818457 3494 717799421 146.50 152.00 146.00 150.00 0.00 -10.18% 149.50 87 150.00 33 20.75
2016-07-27 9910 2582848 1854 379886004 150.00 150.00 145.50 146.50 3.50 -2.33% 146.00 243 146.50 41 20.26
2016-07-28 9910 1399445 1129 202219970 146.00 146.00 143.00 144.00 2.50 -1.71% 144.00 15 144.50 29 19.92
2016-07-29 9910 851996 720 123188920 146.00 146.50 143.50 144.00 0.00 0% 144.00 14 144.50 32 19.92
2016-08-01 9910 1098974 906 160161704 146.00 147.50 144.50 145.00 1.00 0.69% 144.50 68 145.00 13 20.06
2016-08-02 9910 802687 617 116415956 145.00 146.50 144.00 144.00 1.00 -0.69% 144.00 137 144.50 13 19.92
2016-08-03 9910 614062 555 87732428 142.50 144.00 141.50 143.00 1.00 -0.69% 143.00 32 143.50 30 19.78
2016-08-04 9910 1053690 838 151666892 143.00 145.50 142.00 145.50 2.50 1.75% 145.00 47 145.50 23 20.12
2016-08-05 9910 1182800 983 173729200 145.50 148.00 145.00 147.00 1.50 1.03% 146.50 54 147.00 6 20.33
2016-08-08 9910 722818 602 105572515 147.50 148.50 144.50 145.00 2.00 -1.36% 144.50 65 145.00 13 20.06
2016-08-09 9910 513937 428 74133393 145.00 146.00 143.50 144.00 1.00 -0.69% 143.50 51 144.00 169 19.92
2016-08-10 9910 606280 495 87031600 143.50 145.50 142.50 144.00 0.00 0% 143.50 2 144.00 40 19.92
2016-08-11 9910 1453143 1164 212899021 144.50 148.50 144.50 147.00 3.00 2.08% 146.50 17 147.00 115 18.51
2016-08-12 9910 1696276 1322 254004176 149.00 152.00 148.50 149.50 2.50 1.7% 149.00 32 149.50 25 18.83
2016-08-15 9910 953550 692 141799450 150.50 151.00 147.50 148.50 1.00 -0.67% 148.00 34 148.50 410 18.70
2016-08-16 9910 765910 586 113763500 149.00 149.00 148.00 149.00 0.50 0.34% 148.50 3 149.00 33 18.77
2016-08-17 9910 712350 582 106012400 150.50 150.50 148.00 149.00 0.00 0% 148.50 36 149.00 205 18.77
2016-08-18 9910 778710 564 115588790 149.00 149.50 147.50 148.00 1.00 -0.67% 148.00 107 148.50 1 18.64
2016-08-19 9910 1072323 782 159299627 149.00 150.00 147.00 148.50 0.50 0.34% 148.00 20 148.50 33 18.70
2016-08-22 9910 786797 536 116045554 148.00 149.50 146.00 147.00 1.50 -1.01% 146.50 4 147.00 13 18.51
2016-08-23 9910 798010 598 117944980 147.00 148.50 146.50 147.50 0.50 0.34% 147.50 52 148.00 69 18.58
2016-08-24 9910 2064438 1485 311765638 149.00 152.50 148.50 151.00 3.50 2.37% 150.50 88 151.00 15 19.02
2016-08-25 9910 1439758 1050 221348607 152.00 155.00 152.00 154.00 3.00 1.99% 153.50 18 154.00 154 19.40
2016-08-26 9910 915267 655 140652618 153.50 155.00 152.00 153.50 0.50 -0.32% 153.50 1 154.00 97 19.33
2016-08-29 9910 799838 631 121809968 154.00 154.00 151.00 153.50 0.00 0% 153.00 3 153.50 49 19.33
2016-08-30 9910 1502401 1196 233637254 153.50 156.50 153.00 155.50 2.00 1.3% 155.50 127 156.00 11 19.58
2016-08-31 9910 1307605 1077 199616355 154.50 155.50 151.00 151.00 4.50 -2.89% 151.00 179 151.50 9 19.02
2016-09-01 9910 1189281 1001 178634150 150.00 152.00 149.00 150.50 0.50 -0.33% 150.50 32 151.00 64 18.95
2016-09-02 9910 892292 798 134093144 150.00 152.00 149.00 150.00 0.50 -0.33% 150.00 126 150.50 17 18.89
2016-09-05 9910 587541 510 88489650 150.50 151.50 149.50 151.00 1.00 0.67% 150.50 58 151.00 41 19.02
2016-09-06 9910 3055042 2529 482260051 152.50 161.00 152.50 160.00 9.00 5.96% 159.50 11 160.00 144 20.15
2016-09-07 9910 890928 928 141829696 160.00 161.00 158.00 158.50 1.50 -0.94% 158.00 12 158.50 60 19.96
2016-09-08 9910 2081186 1665 334906574 158.50 164.00 158.50 160.00 1.50 0.95% 160.00 39 160.50 22 20.15
2016-09-09 9910 1151100 958 180225100 158.00 158.00 156.00 156.50 3.50 -2.19% 156.50 15 157.00 164 19.71
2016-09-10 9910 1482860 1171 225056860 153.50 154.00 150.50 151.00 5.50 -3.51% 150.50 103 151.00 178 19.02
2016-09-12 9910 2582905 1678 382495969 150.50 151.00 147.00 147.00 4.00 -2.65% 147.00 28 147.50 26 18.51
2016-09-13 9910 2327922 1936 338929219 149.00 149.50 143.00 144.00 3.00 -2.04% 144.00 74 145.00 77 18.14
2016-09-14 9910 2836990 1999 403024559 143.00 146.00 140.50 142.00 2.00 -1.39% 142.00 186 142.50 2 17.88
2016-09-19 9910 2281092 1496 331889432 143.00 147.00 143.00 146.00 4.00 2.82% 146.00 22 146.50 33 18.39
2016-09-20 9910 866170 600 126514820 146.00 147.00 145.00 146.00 0.00 0% 145.50 320 146.00 6 18.39
2016-09-21 9910 2224315 699 325012490 146.50 147.50 145.00 146.50 0.50 0.34% 146.00 313 146.50 15 18.45
2016-09-22 9910 975236 724 142793192 147.00 148.00 145.50 147.00 0.50 0.34% 146.50 5 147.00 129 18.51
2016-09-23 9910 669761 521 98102476 147.00 147.00 146.00 147.00 0.00 0% 146.50 8 147.00 140 18.51
2016-09-26 9910 1442330 1118 207650178 145.50 145.50 143.00 144.50 2.50 -1.7% 143.50 3 144.50 81 18.20
2016-09-29 9910 4046474 2906 565897282 142.00 142.50 138.00 142.00 2.50 -1.73% 141.50 33 142.00 9 17.88
2016-09-30 9910 2739421 1787 381336940 140.50 141.00 138.00 139.00 3.00 -2.11% 139.00 9 139.50 32 17.51
2016-10-03 9910 500814 399 70398460 140.00 142.00 139.50 140.00 1.00 0.72% 140.00 32 140.50 11 17.63
2016-10-04 9910 819977 680 114061763 140.50 140.50 137.00 140.50 0.50 0.36% 140.00 52 140.50 5 17.70
2016-10-05 9910 1135038 959 157603298 140.00 140.00 138.00 139.00 1.50 -1.07% 139.00 1 139.50 17 17.51
2016-10-06 9910 632744 488 87893916 140.00 140.00 138.50 138.50 0.50 -0.36% 138.50 85 139.00 24 17.44
2016-10-07 9910 870960 684 120913413 139.00 139.50 138.00 139.00 0.50 0.36% 139.00 25 139.50 10 17.51
2016-10-11 9910 1328480 1018 184399260 140.00 142.00 136.00 137.00 2.00 -1.44% 136.50 121 137.00 147 17.25
2016-10-12 9910 2945849 2196 384729568 130.50 132.50 128.50 131.00 6.00 -4.38% 131.00 38 131.50 7 16.50
2016-10-13 9910 2798999 2244 362635370 131.00 133.00 128.00 130.00 1.00 -0.76% 129.50 1 130.00 51 16.37
2016-10-14 9910 2372144 1656 302062340 129.00 129.00 126.00 127.50 2.50 -1.92% 127.50 80 128.00 17 16.06
2016-10-17 9910 1515586 1189 193021291 127.50 129.50 125.50 128.50 1.00 0.78% 128.50 15 129.00 47 16.18
2016-10-18 9910 1373158 1178 178505698 129.00 131.50 128.50 131.50 3.00 2.33% 131.00 37 131.50 99 16.56
2016-10-19 9910 1308325 1023 172257900 132.00 133.00 130.50 132.00 0.50 0.38% 132.00 99 132.50 67 16.62
2016-10-20 9910 1443371 891 189986972 132.00 133.00 130.50 133.00 1.00 0.76% 132.50 2 133.00 42 16.75
2016-10-21 9910 1321877 1072 175876076 133.00 134.50 131.50 133.50 0.50 0.38% 133.00 270 133.50 36 16.81
2016-10-24 9910 708680 561 93072236 132.00 132.50 130.50 130.50 3.00 -2.25% 130.50 30 131.00 253 16.44
2016-10-25 9910 953836 768 124129180 129.00 131.00 129.00 130.00 0.50 -0.38% 129.50 129 130.00 16 16.37
2016-10-26 9910 1525084 1238 197916004 129.50 132.00 128.00 132.00 2.00 1.54% 131.00 30 132.00 75 16.62
2016-10-27 9910 1510296 1077 197790276 132.00 133.50 130.00 130.50 1.50 -1.14% 130.50 44 131.00 235 16.44
2016-10-28 9910 1348740 711 175265120 129.00 130.50 129.00 130.50 0.00 0% 130.00 116 130.50 50 16.44
2016-10-31 9910 1899192 1290 249481402 129.50 132.50 129.00 132.00 1.50 1.15% 132.00 54 132.50 58 16.62
2016-11-01 9910 1095045 814 142547324 130.50 131.00 129.50 129.50 2.50 -1.89% 129.50 50 130.00 28 16.31
2016-11-02 9910 1328002 1023 169847254 128.50 129.50 127.00 127.00 2.50 -1.93% 127.00 128 127.50 6 15.99
2016-11-03 9910 1561433 1095 197145833 127.00 128.50 123.50 125.50 1.50 -1.18% 125.00 5 125.50 2 15.81
2016-11-04 9910 1415297 1083 173803031 124.50 125.50 121.00 122.00 3.50 -2.79% 122.00 211 122.50 11 15.37
2016-11-07 9910 1126513 899 139440599 123.00 125.00 123.00 124.00 2.00 1.64% 123.50 54 124.00 55 15.62
2016-11-08 9910 782531 666 97989406 125.00 127.00 123.50 127.00 3.00 2.42% 126.50 49 127.00 25 15.99
2016-11-09 9910 1869180 1489 229573280 127.50 128.00 120.50 120.50 6.50 -5.12% 120.00 159 120.50 11 15.18
2016-11-10 9910 1129076 942 140682533 125.00 125.50 122.00 125.00 4.50 3.73% 125.00 38 125.50 37 15.74
2016-11-11 9910 3711426 2875 430288191 120.00 121.50 113.00 115.00 10.00 -8% 115.00 113 115.50 1 16.52
2016-11-14 9910 2521545 1768 278114040 113.00 113.00 107.50 111.00 4.00 -3.48% 110.50 188 111.00 20 15.95
2016-11-15 9910 2312410 1570 264830060 110.00 117.50 108.50 115.00 4.00 3.6% 115.00 272 115.50 33 16.52
2016-11-16 9910 1278836 953 148018218 116.50 118.50 114.00 114.50 0.50 -0.43% 114.00 152 114.50 10 16.45
2016-11-17 9910 1088612 982 122422457 114.50 115.50 111.00 113.50 1.00 -0.87% 113.50 129 114.00 31 16.31
2016-11-18 9910 1754668 1442 195217139 110.50 112.50 110.50 112.50 1.00 -0.88% 112.00 15 112.50 35 16.16
2016-11-21 9910 1459133 1102 163179824 111.50 112.50 110.50 111.50 1.00 -0.89% 111.50 10 112.00 18 16.02
2016-11-22 9910 1065295 839 122875276 113.00 117.50 112.50 115.00 3.50 3.14% 114.50 56 115.00 36 16.52
2016-11-23 9910 537418 459 61546152 116.00 116.50 113.50 114.00 1.00 -0.87% 113.50 46 114.00 25 16.38
2016-11-24 9910 478123 393 55262268 113.50 116.50 113.50 116.00 2.00 1.75% 115.50 63 116.00 63 16.67
2016-11-25 9910 530085 381 61531860 116.50 117.00 115.00 115.50 0.50 -0.43% 115.50 9 116.00 48 16.59
2016-11-28 9910 493086 421 57516562 115.00 117.50 115.00 117.00 1.50 1.3% 116.50 99 117.00 23 16.81
2016-11-29 9910 965572 719 112863924 117.00 118.00 116.00 117.00 0.00 0% 117.00 88 117.50 52 16.81
2016-11-30 9910 1544251 1050 184773990 117.50 121.50 117.50 119.50 2.50 2.14% 119.50 162 120.00 25 17.17
2016-12-01 9910 2018619 1415 248015137 119.50 124.50 119.00 123.50 4.00 3.35% 123.00 41 123.50 17 17.74
2016-12-02 9910 655012 521 79991951 124.50 124.50 121.50 122.00 1.50 -1.21% 121.50 146 122.00 39 17.53
2016-12-05 9910 533421 416 63743807 122.00 122.50 118.50 119.00 3.00 -2.46% 119.00 114 119.50 42 17.10
2016-12-06 9910 522253 444 63081360 121.50 122.00 120.00 121.00 2.00 1.68% 120.50 4 121.00 58 17.39
2016-12-07 9910 512563 426 61583497 122.00 122.00 119.00 119.00 2.00 -1.65% 119.00 60 119.50 47 17.10
2016-12-08 9910 922746 764 112356012 121.00 123.00 120.50 123.00 4.00 3.36% 122.50 43 123.00 58 17.67
2016-12-09 9910 576651 526 70705589 123.00 124.00 121.50 122.00 1.00 -0.81% 121.50 82 122.00 5 17.53
2016-12-12 9910 387520 355 46666639 122.50 122.50 119.50 119.50 2.50 -2.05% 119.50 88 120.00 9 17.17
2016-12-13 9910 2206416 1515 274845584 122.00 126.00 122.00 124.50 5.00 4.18% 124.50 148 125.00 48 17.89
2016-12-14 9910 886671 776 110286704 125.00 126.50 123.00 123.50 1.00 -0.8% 123.50 56 124.00 74 17.74
2016-12-15 9910 2485731 1854 302163275 117.00 124.50 117.00 124.50 1.00 0.81% 124.00 2 124.50 39 17.89
2016-12-16 9910 2101620 1502 258101825 125.00 126.50 121.00 121.50 3.00 -2.41% 121.50 3 122.00 39 17.46
2016-12-19 9910 497557 396 60227897 123.00 123.00 120.50 120.50 1.00 -0.82% 120.50 32 121.00 49 17.31
2016-12-20 9910 814020 568 97675928 120.50 121.50 119.00 120.50 0.00 0% 120.00 66 120.50 41 17.31
2016-12-21 9910 751602 603 90922342 122.00 122.50 120.00 120.00 0.50 -0.41% 120.00 231 120.50 56 17.24
2016-12-22 9910 708233 548 84814960 120.00 121.00 119.00 120.00 0.00 0% 119.50 109 120.50 112 17.24
2016-12-23 9910 724271 605 85419478 119.00 119.50 117.00 117.00 3.00 -2.5% 117.00 163 117.50 26 16.81
2016-12-26 9910 545818 458 63465206 116.50 118.50 115.50 116.50 0.50 -0.43% 116.50 30 117.00 69 16.74
2016-12-27 9910 277870 220 32500660 117.50 118.00 116.00 117.50 1.00 0.86% 117.00 41 117.50 45 16.88
2016-12-28 9910 513462 443 61424204 117.50 121.00 117.00 119.50 2.00 1.7% 119.50 21 120.00 55 17.17
2016-12-29 9910 514567 431 61462473 120.00 121.00 118.50 119.00 0.50 -0.42% 119.00 16 119.50 28 17.10
2016-12-30 9910 1013747 451 122187140 120.00 121.50 119.50 120.50 1.50 1.26% 120.50 59 121.00 16 17.31