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　　122.50
0
0%		126.50
4
3.27%		129.50
3
2.37%		129.50
0
0%		 　129.50
0
0%		130.00
0.5
0.39%		130.00
0
0%		132.00
2
1.54%		130.50
-1.5
-1.14%		 　134.00
3.5
2.68%		139.00
5
3.73%		138.50
-0.5
-0.36%		137.50
-1
-0.72%		135.50
-2
-1.45%		 　134.00
-1.5
-1.11%		136.00
2
1.49%		 131.48
2 月　129.50
-6.5
-4.78%		132.50
3
2.32%		 　131.50
-1
-0.75%		130.50
-1
-0.76%		133.50
3
2.3%		132.00
-1.5
-1.12%		134.00
2
1.52%		 　133.00
-1
-0.75%		131.50
-1.5
-1.13%		131.00
-0.5
-0.38%		130.50
-0.5
-0.38%		130.50
0
0%		130.00
-0.5
-0.38%		 130.00
0
0%		134.00
4
3.08%		134.50
0.5
0.37%		132.00
-2.5
-1.86%		130.00
-2
-1.52%		 130.5
3 月127.00
-3
-2.31%		128.50
1.5
1.18%		127.00
-1.5
-1.17%		 　128.50
1.5
1.18%		129.00
0.5
0.39%		127.50
-1.5
-1.16%		127.00
-0.5
-0.39%		123.50
-3.5
-2.76%		 　125.50
2
1.62%		124.00
-1.5
-1.2%		125.00
1
0.81%		128.00
3
2.4%		130.00
2
1.56%		 　129.50
-0.5
-0.38%		130.50
1
0.77%		126.50
-4
-3.07%		124.50
-2
-1.58%		123.50
-1
-0.8%		 　125.50
2
1.62%		126.50
1
0.8%		124.50
-2
-1.58%		123.00
-1.5
-1.2%		121.00
-2
-1.63%		126.46
4 月 　　　122.50
1.5
1.24%		120.50
-2
-1.63%		120.50
0
0%		 　120.50
0
0%		116.50
-4
-3.32%		117.00
0.5
0.43%		114.50
-2.5
-2.14%		112.50
-2
-1.75%		 　113.50
1
0.89%		115.50
2
1.76%		113.50
-2
-1.73%		113.50
0
0%		115.00
1.5
1.32%		 　113.50
-1.5
-1.3%		114.00
0.5
0.44%		116.00
2
1.75%		115.00
-1
-0.86%		116.00
1
0.87%		 116.56
5 月　118.00
2
1.72%		119.50
1.5
1.27%		117.00
-2.5
-2.09%		117.50
0.5
0.43%		 　115.50
-2
-1.7%		114.50
-1
-0.87%		118.50
4
3.49%		119.00
0.5
0.42%		121.00
2
1.68%		 　120.00
-1
-0.83%		120.00
0
0%		121.00
1
0.83%		118.50
-2.5
-2.07%		119.00
0.5
0.42%		 　120.50
1.5
1.26%		120.00
-0.5
-0.41%		119.00
-1
-0.83%		118.50
-0.5
-0.42%		117.00
-1.5
-1.27%		 117.00
0
0%		118.33
6 月117.50
0.5
0.43%		121.00
3.5
2.98%		121.50
0.5
0.41%		 　124.50
3
2.47%		122.00
-2.5
-2.01%		123.00
1
0.82%		120.00
-3
-2.44%		 　119.00
-1
-0.83%		120.00
1
0.84%		121.00
1
0.83%		122.00
1
0.83%		121.50
-0.5
-0.41%		 　119.50
-2
-1.65%		120.00
0.5
0.42%		119.00
-1
-0.83%		126.00
7
5.88%		126.50
0.5
0.4%		 　127.00
0.5
0.4%		127.50
0.5
0.39%		126.00
-1.5
-1.18%		126.50
0.5
0.4%		134.50
8
6.32%		 123.78
7 月　　146.50
12
8.92%		142.50
-4
-2.73%		140.50
-2
-1.4%		137.50
-3
-2.14%		136.50
-1
-0.73%		 　131.50
-5
-3.66%		132.50
1
0.76%		136.00
3.5
2.64%		140.00
4
2.94%		136.50
-3.5
-2.5%		 　137.50
1
0.73%		138.50
1
0.73%		137.50
-1
-0.72%		135.00
-2.5
-1.82%		135.50
0.5
0.37%		 　135.50
0
0%		133.50
-2
-1.48%		130.00
-3.5
-2.62%		131.00
1
0.77%		131.00
0
0%		 129.50
-1.5
-1.15%		135.31
8 月131.00
1.5
1.16%		132.00
1
0.76%		131.50
-0.5
-0.38%		138.00
6.5
4.94%		 　140.50
2.5
1.81%		139.50
-1
-0.71%		140.00
0.5
0.36%		140.00
0
0%		140.50
0.5
0.36%		 　148.00
7.5
5.34%		147.00
-1
-0.68%		145.00
-2
-1.36%		145.00
0
0%		145.50
0.5
0.34%		 　141.00
-4.5
-3.09%		140.50
-0.5
-0.35%		139.50
-1
-0.71%		144.00
4.5
3.23%		143.00
-1
-0.69%		 　144.00
1
0.7%		141.00
-3
-2.08%		141.00
0
0%		143.00
2
1.42%		141.26
9 月142.00
-1
-0.7%		 　141.00
-1
-0.7%		142.00
1
0.71%		142.00
0
0%		143.00
1
0.7%		143.00
0
0%		 　143.00
0
0%		146.50
3.5
2.45%		147.00
0.5
0.34%		148.50
1.5
1.02%		146.50
-2
-1.35%		 　146.50
0
0%		145.50
-1
-0.68%		144.00
-1.5
-1.03%		144.00
0
0%		143.00
-1
-0.69%		 　143.00
0
0%		142.50
-0.5
-0.35%		141.50
-1
-0.7%		138.00
-3.5
-2.47%		138.00
0
0%		138.00
0
0%		 142.96
10 月　138.00
0
0%		137.50
-0.5
-0.36%		 139.50
2
1.45%		139.50
0
0%		 　　　140.00
0.5
0.36%		139.50
-0.5
-0.36%		138.50
-1
-0.72%		 　136.00
-2.5
-1.81%		138.00
2
1.47%		137.00
-1
-0.72%		136.50
-0.5
-0.36%		138.00
1.5
1.1%		 　135.50
-2.5
-1.81%		135.50
0
0%		136.50
1
0.74%		136.50
0
0%		139.00
2.5
1.83%		 　139.00
0
0%		136.00
-3
-2.16%		137.75
11 月136.50
0.5
0.37%		137.00
0.5
0.37%		138.00
1
0.73%		 　136.00
-2
-1.45%		136.50
0.5
0.37%		135.50
-1
-0.73%		136.50
1
0.74%		135.50
-1
-0.73%		 　129.50
-6
-4.43%		131.00
1.5
1.16%		132.00
1
0.76%		133.00
1
0.76%		133.00
0
0%		 　133.00
0
0%		134.50
1.5
1.13%		132.50
-2
-1.49%		132.00
-0.5
-0.38%		131.50
-0.5
-0.38%		 　131.50
0
0%		131.00
-0.5
-0.38%		126.50
-4.5
-3.44%		125.50
-1
-0.79%		 132.85
12 月129.00
3.5
2.79%		 　131.50
2.5
1.94%		133.00
1.5
1.14%		133.50
0.5
0.38%		133.00
-0.5
-0.37%		131.00
-2
-1.5%		 　135.00
4
3.05%		135.00
0
0%		134.50
-0.5
-0.37%		138.00
3.5
2.6%		137.50
-0.5
-0.36%		 　135.50
-2
-1.45%		134.50
-1
-0.74%		135.50
1
0.74%		133.50
-2
-1.48%		133.00
-0.5
-0.37%		 　133.00
0
0%		133.00
0
0%		135.50
2.5
1.88%		135.50
0
0%		135.50
0
0%		　　134.02

說明:最高漲幅:8.92%最低跌幅:-4.78% 最高價:148.50最低價:112.50平均價:130.93,灰色底表示週末,漲123天(256)元,跌140天(-290.5)元,平盤53天
9%=2,6%=2,5%=3,4%=1,3%=14,2%=27,1%=47,0%=80,-0%=4,-1%=8,-2%=9,-3%=23,-4%=35,-5%=61,

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
2017-01-03 9910 406195 340 49597290 121.50 122.50 121.00 122.50 2.00 0% 122.00 53 122.50 125 17.60
2017-01-04 9910 1396878 1002 175272182 123.50 127.00 122.50 126.50 4.00 3.27% 126.00 186 126.50 37 18.18
2017-01-05 9910 1637382 1175 211421278 128.00 130.50 127.50 129.50 3.00 2.37% 129.50 4 130.00 64 18.61
2017-01-06 9910 629024 413 81063581 129.50 130.00 128.00 129.50 0.00 0% 128.50 12 129.50 62 18.61
2017-01-09 9910 639576 461 82088011 129.50 130.00 127.00 129.50 0.00 0% 129.00 2 129.50 47 18.61
2017-01-10 9910 672190 485 86718510 129.00 130.00 128.00 130.00 0.50 0.39% 129.50 2 130.00 93 18.68
2017-01-11 9910 582707 454 75215203 130.00 130.00 127.50 130.00 0.00 0% 129.00 96 130.00 95 18.68
2017-01-12 9910 915652 712 119695412 130.00 132.00 129.00 132.00 2.00 1.54% 131.50 2 132.00 60 18.97
2017-01-13 9910 1101277 794 143880367 133.00 133.00 129.50 130.50 1.50 -1.14% 130.00 69 131.00 23 18.75
2017-01-16 9910 1145292 889 152823836 132.00 134.50 132.00 134.00 3.50 2.68% 133.50 30 134.00 10 19.25
2017-01-17 9910 1853948 1326 255592324 135.00 139.00 135.00 139.00 5.00 3.73% 138.50 2 139.00 39 19.97
2017-01-18 9910 481799 465 66575762 139.00 139.50 137.50 138.50 0.50 -0.36% 138.00 53 138.50 1 19.90
2017-01-19 9910 940744 703 129199928 137.50 138.50 136.50 137.50 1.00 -0.72% 137.00 52 137.50 8 19.76
2017-01-20 9910 683650 472 93063250 137.50 138.00 135.00 135.50 2.00 -1.45% 135.00 95 136.00 87 19.47
2017-01-23 9910 943450 670 126971350 135.00 136.50 133.50 134.00 1.50 -1.11% 134.00 86 134.50 210 19.25
2017-01-24 9910 824547 661 112111345 135.50 137.50 134.50 136.00 2.00 1.49% 135.50 24 136.00 1 19.54
2017-02-02 9910 1617884 1202 212642969 133.50 135.50 129.00 129.50 6.50 -4.78% 129.50 51 130.00 15 18.61
2017-02-03 9910 1140915 934 149775813 130.00 133.00 129.50 132.50 3.00 2.32% 132.00 57 132.50 1 19.04
2017-02-06 9910 736511 648 96250688 131.00 132.00 129.50 131.50 1.00 -0.75% 131.50 1 132.00 61 18.89
2017-02-07 9910 1217088 1040 157400975 131.00 131.00 128.50 130.50 1.00 -0.76% 130.00 12 130.50 2 18.75
2017-02-08 9910 1090489 905 144470537 130.50 134.00 129.50 133.50 3.00 2.3% 133.00 61 133.50 4 19.18
2017-02-09 9910 623923 469 82432336 134.00 134.00 131.50 132.00 1.50 -1.12% 131.50 18 132.00 107 18.97
2017-02-10 9910 792533 632 105516356 133.00 134.00 131.50 134.00 2.00 1.52% 133.00 78 134.00 1 19.25
2017-02-13 9910 460418 340 61155882 134.00 134.50 132.00 133.00 1.00 -0.75% 132.50 9 133.00 69 19.11
2017-02-14 9910 835239 658 109132683 132.00 132.00 129.50 131.50 1.50 -1.13% 131.00 6 131.50 199 18.89
2017-02-15 9910 739071 615 96747230 133.00 133.00 130.00 131.00 0.50 -0.38% 130.50 128 131.00 116 18.82
2017-02-16 9910 627525 402 81578485 131.00 131.50 129.50 130.50 0.50 -0.38% 130.00 2 130.50 10 18.75
2017-02-17 9910 298758 253 38927040 130.50 131.00 129.00 130.50 0.00 0% 130.50 44 131.00 219 18.75
2017-02-18 9910 209248 164 27223240 130.00 130.50 129.50 130.00 0.50 -0.38% 130.00 12 130.50 195 18.68
2017-02-20 9910 628940 291 81807200 130.00 131.00 129.50 130.00 0.00 0% 129.50 92 130.00 107 18.68
2017-02-21 9910 881836 695 116586688 130.00 134.00 129.50 134.00 4.00 3.08% 133.50 5 134.00 40 19.25
2017-02-22 9910 1063410 868 142786940 135.00 136.00 133.00 134.50 0.50 0.37% 134.50 11 135.00 53 19.32
2017-02-23 9910 995662 753 132532384 135.00 135.50 131.00 132.00 2.50 -1.86% 131.50 97 132.00 96 18.97
2017-02-24 9910 724284 443 94490920 131.00 132.00 130.00 130.00 2.00 -1.52% 130.00 113 130.50 1 18.68
2017-03-01 9910 1002910 860 128411070 129.00 131.00 126.50 127.00 3.00 -2.31% 127.00 56 127.50 21 18.25
2017-03-02 9910 547159 425 70192852 128.50 129.50 127.00 128.50 1.50 1.18% 127.50 53 128.50 38 18.46
2017-03-03 9910 627570 467 79752172 127.00 128.00 126.00 127.00 1.50 -1.17% 127.00 250 127.50 3 18.25
2017-03-06 9910 311304 284 39776059 127.00 128.50 126.00 128.50 1.50 1.18% 128.00 5 128.50 11 18.46
2017-03-07 9910 228596 216 29465086 127.50 130.00 127.50 129.00 0.50 0.39% 128.50 42 129.00 26 18.53
2017-03-08 9910 344272 329 44042679 128.00 129.50 127.50 127.50 1.50 -1.16% 127.50 33 128.00 13 18.32
2017-03-09 9910 596248 497 75732996 127.00 128.00 126.00 127.00 0.50 -0.39% 127.00 32 127.50 41 18.25
2017-03-10 9910 1690104 1173 207755946 124.50 124.50 121.50 123.50 3.50 -2.76% 123.50 108 124.00 7 17.74
2017-03-13 9910 540272 469 67637772 123.50 126.00 123.50 125.50 2.00 1.62% 125.50 8 126.00 80 18.03
2017-03-14 9910 914409 728 114314913 124.00 126.50 123.50 124.00 1.50 -1.2% 124.00 5 124.50 22 17.82
2017-03-15 9910 260843 277 32655875 124.00 126.00 124.00 125.00 1.00 0.81% 125.00 59 125.50 4 17.96
2017-03-16 9910 557011 512 70923398 126.50 128.00 125.00 128.00 3.00 2.4% 127.50 44 128.00 56 18.39
2017-03-17 9910 877157 498 112849753 128.00 130.00 127.00 130.00 2.00 1.56% 129.50 8 130.00 119 18.68
2017-03-20 9910 412606 350 53368674 130.00 130.50 128.50 129.50 0.50 -0.38% 129.00 2 129.50 18 18.61
2017-03-21 9910 693498 579 90022488 130.00 130.50 129.00 130.50 1.00 0.77% 130.00 3 130.50 17 18.75
2017-03-22 9910 848847 715 107870141 128.50 128.50 126.00 126.50 4.00 -3.07% 126.50 72 127.00 1 18.18
2017-03-23 9910 1441317 911 178773625 125.50 125.50 122.50 124.50 2.00 -1.58% 124.50 98 125.00 13 17.89
2017-03-24 9910 576201 472 71497424 124.50 126.00 123.00 123.50 1.00 -0.8% 123.50 62 124.00 3 17.74
2017-03-27 9910 566347 478 70814375 125.50 126.00 124.00 125.50 2.00 1.62% 125.00 65 125.50 2 18.03
2017-03-28 9910 621120 518 78344620 125.50 126.50 125.00 126.50 1.00 0.8% 126.00 57 126.50 52 18.97
2017-03-29 9910 650536 513 80853500 126.50 126.50 123.50 124.50 2.00 -1.58% 124.00 2 124.50 4 18.67
2017-03-30 9910 683346 571 84104404 124.50 124.50 122.50 123.00 1.50 -1.2% 123.00 6 123.50 6 18.44
2017-03-31 9910 775323 638 94273906 124.00 124.50 121.00 121.00 2.00 -1.63% 121.00 57 121.50 4 18.14
2017-04-05 9910 1265284 954 152198784 122.00 122.50 118.50 122.50 1.50 1.24% 121.50 4 122.50 6 18.37
2017-04-06 9910 544700 396 65884900 122.50 123.00 120.00 120.50 2.00 -1.63% 120.50 17 121.00 28 18.07
2017-04-07 9910 616262 530 73729329 120.00 120.50 119.00 120.50 0.00 0% 120.00 11 120.50 19 18.07
2017-04-10 9910 378293 361 45533298 121.00 121.50 119.50 120.50 0.00 0% 120.50 8 121.00 20 18.07
2017-04-11 9910 1570288 1154 185287203 120.50 121.00 116.50 116.50 4.00 -3.32% 116.50 123 117.00 5 17.47
2017-04-12 9910 790289 685 92577451 117.50 119.00 116.50 117.00 0.50 0.43% 116.50 151 117.00 34 17.54
2017-04-13 9910 1574963 1005 181173745 117.00 117.50 113.50 114.50 2.50 -2.14% 114.50 70 115.00 39 17.17
2017-04-14 9910 1017220 817 113878962 113.00 113.50 110.50 112.50 2.00 -1.75% 112.50 22 113.00 46 16.87
2017-04-17 9910 377076 359 42668122 112.50 114.00 112.00 113.50 1.00 0.89% 113.50 3 114.00 45 17.02
2017-04-18 9910 933732 705 107082540 113.50 116.00 113.50 115.50 2.00 1.76% 115.00 60 115.50 13 17.32
2017-04-19 9910 986877 754 111995978 115.00 115.00 112.50 113.50 2.00 -1.73% 113.50 25 114.00 60 17.02
2017-04-20 9910 718017 550 80818928 112.00 113.50 111.50 113.50 0.00 0% 113.00 11 113.50 35 17.02
2017-04-21 9910 670043 521 76848445 114.00 115.50 113.50 115.00 1.50 1.32% 115.00 37 115.50 65 17.24
2017-04-24 9910 1100259 718 123996392 114.00 115.00 111.00 113.50 1.50 -1.3% 113.00 4 113.50 31 17.02
2017-04-25 9910 756152 543 85716328 112.50 114.00 112.00 114.00 0.50 0.44% 113.50 11 114.00 16 17.09
2017-04-26 9910 1182032 782 136582212 114.00 116.50 114.00 116.00 2.00 1.75% 115.50 1 116.00 44 17.39
2017-04-27 9910 799901 461 92113065 116.50 116.50 114.50 115.00 1.00 -0.86% 115.00 86 115.50 9 17.24
2017-04-28 9910 765920 543 88515160 116.00 116.50 115.00 116.00 1.00 0.87% 115.50 3 116.00 59 17.39
2017-05-02 9910 815907 676 96662526 116.50 120.50 116.50 118.00 2.00 1.72% 118.00 4 118.50 9 17.69
2017-05-03 9910 348675 336 41469156 119.00 119.50 118.50 119.50 1.50 1.27% 119.00 2 119.50 56 17.92
2017-05-04 9910 444760 350 52245296 119.50 120.00 117.00 117.00 2.50 -2.09% 117.00 97 117.50 2 17.54
2017-05-05 9910 410162 287 48122197 118.50 118.50 116.00 117.50 0.50 0.43% 117.00 33 117.50 2 17.62
2017-05-08 9910 579069 434 66940537 117.50 117.50 115.00 115.50 2.00 -1.7% 115.00 181 115.50 4 17.32
2017-05-09 9910 890653 722 102973595 116.00 117.50 114.50 114.50 1.00 -0.87% 114.50 244 115.00 171 17.17
2017-05-10 9910 815449 685 96264203 115.00 119.00 115.00 118.50 4.00 3.49% 118.00 70 118.50 2 17.77
2017-05-11 9910 783384 650 92163696 118.50 119.00 116.50 119.00 0.50 0.42% 118.50 4 119.00 24 18.51
2017-05-12 9910 800875 544 95897000 119.00 121.00 118.50 121.00 2.00 1.68% 120.50 2 121.00 85 18.82
2017-05-15 9910 378597 317 45733043 122.00 123.00 119.50 120.00 1.00 -0.83% 120.00 39 120.50 51 18.66
2017-05-16 9910 596359 499 71185721 120.00 120.00 118.00 120.00 0.00 0% 119.50 39 120.00 4 18.66
2017-05-17 9910 709226 422 84925228 120.50 121.00 119.00 121.00 1.00 0.83% 120.50 1 121.00 131 18.82
2017-05-18 9910 792748 592 94718385 119.50 121.00 118.50 118.50 2.50 -2.07% 118.50 39 119.00 73 18.43
2017-05-19 9910 659115 441 78609185 119.50 120.00 118.50 119.00 0.50 0.42% 119.00 30 119.50 17 18.51
2017-05-22 9910 750261 657 89825820 118.50 121.00 118.50 120.50 1.50 1.26% 120.00 3 120.50 38 18.74
2017-05-23 9910 758572 601 90866140 119.50 121.00 119.00 120.00 0.50 -0.41% 119.50 32 120.00 86 18.66
2017-05-24 9910 644691 572 77026920 120.50 120.50 119.00 119.00 1.00 -0.83% 119.00 7 119.50 29 18.51
2017-05-25 9910 467552 402 55484636 119.00 119.50 118.00 118.50 0.50 -0.42% 118.50 6 119.00 17 18.43
2017-05-26 9910 753867 599 88856939 119.50 119.50 117.00 117.00 1.50 -1.27% 117.00 45 117.50 3 18.20
2017-05-31 9910 960660 664 112535060 116.00 118.50 116.00 117.00 0.00 0% 116.50 3 117.00 3 18.20
2017-06-01 9910 349643 353 41379731 118.00 119.00 117.50 117.50 0.50 0.43% 117.50 50 118.00 4 18.27
2017-06-02 9910 895177 749 107940417 119.00 121.50 118.00 121.00 3.50 2.98% 120.50 19 121.00 40 18.82
2017-06-03 9910 371708 357 45281018 121.50 122.50 121.00 121.50 0.50 0.41% 121.50 5 122.00 72 18.90
2017-06-06 9910 588217 535 72767408 124.00 124.50 122.00 124.50 0.50 2.47% 124.00 46 124.50 36 19.36
2017-06-07 9910 563536 494 69372892 125.00 125.00 122.00 122.00 2.50 -2.01% 122.00 32 122.50 41 18.97
2017-06-08 9910 371985 365 45569155 122.00 123.00 121.50 123.00 1.00 0.82% 122.50 78 123.00 16 19.13
2017-06-09 9910 532025 502 64465025 123.50 123.50 120.00 120.00 3.00 -2.44% 120.00 142 121.00 40 18.66
2017-06-12 9910 543447 544 65095246 120.00 121.00 119.00 119.00 1.00 -0.83% 119.00 51 119.50 12 18.51
2017-06-13 9910 471345 398 56541400 118.00 121.00 118.00 120.00 1.00 0.84% 120.00 40 120.50 32 18.66
2017-06-14 9910 504621 407 60828020 121.00 121.00 120.00 121.00 1.00 0.83% 120.50 22 121.00 43 18.82
2017-06-15 9910 429503 382 52091363 120.00 122.00 120.00 122.00 1.00 0.83% 121.50 26 122.00 92 18.97
2017-06-16 9910 634900 463 77393400 122.00 123.00 121.00 121.50 0.50 -0.41% 121.50 39 122.00 18 18.90
2017-06-19 9910 778720 681 93804037 120.00 121.50 119.50 119.50 2.00 -1.65% 119.50 101 120.50 30 18.58
2017-06-20 9910 727130 553 87524600 120.50 121.50 119.50 120.00 0.50 0.42% 120.00 55 120.50 32 18.66
2017-06-21 9910 942238 842 112460691 120.50 120.50 118.50 119.00 1.00 -0.83% 118.50 79 119.00 46 18.51
2017-06-22 9910 2606775 1726 322728375 119.00 126.00 119.00 126.00 7.00 5.88% 125.50 20 126.00 80 19.60
2017-06-23 9910 1015055 794 127888389 126.00 127.50 125.00 126.50 0.50 0.4% 126.00 1 126.50 55 19.67
2017-06-26 9910 737062 625 93381312 127.00 127.50 125.50 127.00 0.50 0.4% 126.50 54 127.00 52 19.75
2017-06-27 9910 610695 597 77321392 127.50 127.50 125.00 127.50 0.50 0.39% 127.00 31 127.50 24 19.83
2017-06-28 9910 351038 338 44158266 127.00 127.00 125.00 126.00 1.50 -1.18% 125.50 34 126.00 2 19.60
2017-06-29 9910 583418 561 74148168 127.50 128.50 126.50 126.50 0.50 0.4% 126.50 32 127.00 5 19.67
2017-06-30 9910 4040729 2753 534860257 128.00 135.00 128.00 134.50 8.00 6.32% 134.00 24 134.50 17 20.92
2017-07-03 9910 6572986 3875 943842387 138.00 147.50 138.00 146.50 12.00 8.92% 146.00 5 146.50 73 22.78
2017-07-04 9910 4296307 3096 624003094 146.50 150.00 142.00 142.50 4.00 -2.73% 142.00 69 142.50 14 22.16
2017-07-05 9910 2386397 1529 336064080 143.00 144.00 139.00 140.50 2.00 -1.4% 140.00 16 140.50 140 21.85
2017-07-06 9910 2821269 1565 388061120 136.50 139.00 136.50 137.50 0.00 -2.14% 137.50 55 138.00 20 21.38
2017-07-07 9910 2082884 1376 286729724 137.50 139.00 136.00 136.50 1.00 -0.73% 136.00 32 136.50 1 21.23
2017-07-10 9910 1644552 1363 217955812 136.50 137.50 130.50 131.50 5.00 -3.66% 131.50 2 132.00 36 20.45
2017-07-11 9910 1440861 1189 191640652 132.00 134.50 132.00 132.50 1.00 0.76% 132.50 20 133.00 35 20.61
2017-07-12 9910 1760973 1417 239105828 133.00 137.50 133.00 136.00 3.50 2.64% 135.50 35 136.00 3 21.15
2017-07-13 9910 2848433 1861 391726620 136.50 140.50 134.50 140.00 4.00 2.94% 140.00 99 140.50 58 21.77
2017-07-14 9910 2115607 1538 290542354 138.00 138.50 136.50 136.50 3.50 -2.5% 136.50 47 137.50 29 21.23
2017-07-17 9910 1174428 919 161218636 137.00 138.50 135.50 137.50 1.00 0.73% 137.50 20 138.00 84 21.38
2017-07-18 9910 556491 479 76399258 137.50 138.50 136.00 138.50 1.00 0.73% 138.00 2 138.50 69 21.54
2017-07-19 9910 1984037 1388 276511085 139.00 141.50 137.50 137.50 1.00 -0.72% 137.50 17 138.00 8 21.38
2017-07-20 9910 739688 604 100620380 138.00 138.50 135.00 135.00 2.50 -1.82% 135.00 137 135.50 3 21.00
2017-07-21 9910 677636 541 91680860 136.50 137.00 134.50 135.50 0.50 0.37% 135.00 54 135.50 14 21.07
2017-07-24 9910 833422 610 112580970 135.50 136.50 134.00 135.50 0.00 0% 134.50 61 135.50 57 21.07
2017-07-25 9910 804011 666 107108452 135.00 135.50 132.00 133.50 2.00 -1.48% 133.00 11 133.50 38 20.76
2017-07-26 9910 1099085 895 144176050 133.00 133.50 130.00 130.00 3.50 -2.62% 130.00 100 130.50 2 20.22
2017-07-27 9910 1135400 933 149089900 130.00 132.50 130.00 131.00 1.00 0.77% 131.00 23 131.50 64 20.37
2017-07-28 9910 964639 729 124887570 131.00 131.50 128.00 131.00 0.00 0% 131.00 18 131.50 88 20.37
2017-07-31 9910 629771 462 81556841 132.00 132.00 128.50 129.50 1.50 -1.15% 129.00 10 129.50 30 20.14
2017-08-01 9910 779454 571 102066474 130.50 132.50 129.50 131.00 1.50 1.16% 131.00 111 131.50 39 20.37
2017-08-02 9910 375355 323 49358005 131.00 132.50 130.00 132.00 1.00 0.76% 132.00 147 132.50 29 20.53
2017-08-03 9910 482257 412 63596036 131.50 133.00 131.00 131.50 0.50 -0.38% 131.50 46 132.00 3 20.45
2017-08-04 9910 1886122 1344 258128150 132.00 139.00 132.00 138.00 6.50 4.94% 137.50 3 138.00 141 21.46
2017-08-07 9910 1845584 1205 258340959 140.00 141.00 138.50 140.50 2.50 1.81% 140.00 13 140.50 123 21.85
2017-08-08 9910 1295809 900 181415541 140.50 142.00 138.00 139.50 1.00 -0.71% 139.50 4 140.00 7 21.70
2017-08-09 9910 1191423 765 166939297 138.00 142.00 138.00 140.00 0.50 0.36% 139.50 12 140.00 33 21.77
2017-08-10 9910 858198 665 119603022 141.00 141.50 137.00 140.00 0.00 0% 139.50 3 140.00 52 21.77
2017-08-11 9910 927172 579 129646992 138.00 140.50 138.00 140.50 0.50 0.36% 140.00 2 140.50 51 23.11
2017-08-14 9910 4830824 3082 710254200 141.50 149.00 141.50 148.00 7.50 5.34% 147.50 1 148.00 70 24.34
2017-08-15 9910 2538964 1685 369755744 148.00 149.00 143.50 147.00 1.00 -0.68% 146.50 5 147.00 41 24.18
2017-08-16 9910 1083913 840 156513972 147.00 147.00 142.00 145.00 2.00 -1.36% 145.00 95 145.50 33 23.85
2017-08-17 9910 1054587 789 152524115 146.00 147.00 142.00 145.00 0.00 0% 145.00 14 145.50 9 23.85
2017-08-18 9910 926482 552 134121908 143.00 146.00 143.00 145.50 0.50 0.34% 145.00 116 145.50 26 23.93
2017-08-21 9910 1031232 860 146829712 146.00 146.00 141.00 141.00 4.50 -3.09% 140.50 129 141.00 1 23.19
2017-08-22 9910 1021000 747 144059000 141.00 142.50 140.50 140.50 0.50 -0.35% 140.50 12 141.00 36 23.11
2017-08-23 9910 748301 639 105120486 140.50 141.50 139.00 139.50 1.00 -0.71% 139.50 28 140.00 5 22.94
2017-08-24 9910 1492098 959 214422514 140.00 145.50 140.00 144.00 4.50 3.23% 144.00 2 144.50 50 23.68
2017-08-25 9910 564413 443 81351350 143.50 146.00 142.50 143.00 1.00 -0.69% 143.00 206 144.00 51 23.52
2017-08-28 9910 619397 534 89115271 143.00 144.50 143.00 144.00 1.00 0.7% 144.00 43 144.50 58 23.68
2017-08-29 9910 697207 583 98783894 143.00 143.00 140.50 141.00 3.00 -2.08% 141.00 21 141.50 45 23.19
2017-08-30 9910 745264 599 105104460 141.00 142.00 140.00 141.00 0.00 0% 141.00 23 141.50 38 23.19
2017-08-31 9910 1023574 678 145311508 140.00 144.00 140.00 143.00 2.00 1.42% 143.00 40 143.50 31 23.52
2017-09-01 9910 568848 497 81181568 142.00 144.50 141.50 142.00 1.00 -0.7% 142.00 21 142.50 23 23.36
2017-09-04 9910 446644 343 63281804 142.00 142.50 141.00 141.00 1.00 -0.7% 141.00 54 141.50 2 23.19
2017-09-05 9910 974820 558 139567620 141.00 145.00 141.00 142.00 1.00 0.71% 142.00 158 143.00 37 23.36
2017-09-06 9910 1198873 785 171533686 142.00 145.00 141.50 142.00 0.00 0% 142.00 132 142.50 2 23.36
2017-09-07 9910 750965 603 107830530 142.00 144.50 142.00 143.00 1.00 0.7% 143.00 121 143.50 5 23.52
2017-09-08 9910 1721043 596 246222580 143.50 144.00 142.00 143.00 0.00 0% 142.50 6 143.00 194 23.52
2017-09-11 9910 2756228 551 393930488 143.00 143.50 141.50 143.00 0.00 0% 142.50 5 143.00 157 23.52
2017-09-12 9910 895997 728 130101557 144.00 146.50 143.50 146.50 3.50 2.45% 146.00 19 146.50 84 24.10
2017-09-13 9910 4417867 1999 657097082 146.00 151.50 146.00 147.00 0.50 0.34% 147.00 265 147.50 2 24.18
2017-09-14 9910 1485042 962 220603691 147.50 150.00 147.00 148.50 1.50 1.02% 148.00 7 148.50 79 24.42
2017-09-15 9910 2453857 1270 361414189 148.00 149.00 145.00 146.50 2.00 -1.35% 146.50 112 147.00 1 24.10
2017-09-18 9910 1133197 871 165648160 146.00 147.00 145.00 146.50 0.00 0% 146.50 20 147.00 114 24.10
2017-09-19 9910 1245013 897 182144877 146.00 147.00 145.00 145.50 1.00 -0.68% 145.50 102 146.00 29 23.93
2017-09-20 9910 424524 366 61109187 144.50 145.00 143.50 144.00 1.50 -1.03% 143.50 111 144.00 6 23.68
2017-09-21 9910 445388 362 64135673 144.00 145.50 143.50 144.00 0.00 0% 143.50 10 144.00 88 23.68
2017-09-22 9910 2148297 463 307501471 144.00 145.00 142.50 143.00 1.00 -0.69% 142.50 118 143.00 46 23.52
2017-09-25 9910 678710 469 96813820 142.50 144.00 141.00 143.00 0.00 0% 143.00 94 143.50 31 23.52
2017-09-26 9910 723646 634 104052732 145.00 145.00 142.00 142.50 0.50 -0.35% 142.00 48 143.00 13 23.44
2017-09-27 9910 550780 384 77945869 141.50 142.50 141.00 141.50 1.00 -0.7% 141.00 61 141.50 8 23.27
2017-09-28 9910 8336207 958 1149234566 140.00 141.00 133.00 138.00 3.50 -2.47% 138.00 26 138.50 47 22.70
2017-09-29 9910 738609 529 101138542 135.00 138.00 135.00 138.00 0.00 0% 137.50 45 138.00 15 22.70
2017-09-30 9910 64642 68 8936596 139.00 139.00 138.00 138.00 0.00 0% 138.00 15 138.50 1 22.70
2017-10-02 9910 371104 235 51295852 138.00 139.00 138.00 138.00 0.00 0% 138.00 127 138.50 33 22.70
2017-10-03 9910 550757 454 75896579 138.50 139.00 137.00 137.50 0.50 -0.36% 137.50 31 138.00 192 22.62
2017-10-05 9910 506216 333 70030524 136.00 139.50 135.50 139.50 2.00 1.45% 139.00 3 139.50 27 22.94
2017-10-06 9910 286105 231 39745037 140.50 140.50 138.00 139.50 0.00 0% 139.00 6 139.50 149 22.94
2017-10-11 9910 594256 434 82999208 141.50 141.50 138.00 140.00 0.50 0.36% 139.50 15 140.00 86 23.03
2017-10-12 9910 712633 577 99023167 139.50 140.00 137.50 139.50 0.50 -0.36% 139.50 1 140.00 192 22.94
2017-10-13 9910 266973 210 36945259 139.00 139.50 137.50 138.50 1.00 -0.72% 138.00 11 138.50 26 22.78
2017-10-16 9910 682539 572 93465073 139.50 139.50 135.50 136.00 2.50 -1.81% 136.00 13 136.50 29 22.37
2017-10-17 9910 412365 366 56505183 136.50 138.00 135.50 138.00 2.00 1.47% 137.50 8 138.00 70 22.70
2017-10-18 9910 726077 537 98250472 138.00 138.50 133.00 137.00 1.00 -0.72% 136.00 44 137.00 44 22.53
2017-10-19 9910 194190 176 26584243 137.00 138.00 136.50 136.50 0.50 -0.36% 136.50 7 137.00 28 22.45
2017-10-20 9910 850381 364 117027697 136.50 138.00 136.00 138.00 1.50 1.1% 137.00 42 138.00 74 22.70
2017-10-23 9910 430655 304 58659750 137.50 137.50 135.00 135.50 2.50 -1.81% 135.50 29 136.00 22 22.29
2017-10-24 9910 600247 470 81369461 136.50 136.50 135.00 135.50 0.00 0% 135.50 15 136.00 102 22.29
2017-10-25 9910 710854 403 96345290 135.50 136.50 134.50 136.50 1.00 0.74% 135.50 49 136.50 8 22.45
2017-10-26 9910 5749767 572 784059312 136.50 136.50 134.50 136.50 0.00 0% 136.00 26 136.50 14 22.45
2017-10-27 9910 6339423 892 879996874 137.50 139.00 137.00 139.00 2.50 1.83% 138.50 1 139.00 244 22.86
2017-10-30 9910 646040 558 89676036 140.50 140.50 137.50 139.00 0.00 0% 138.50 22 139.00 73 22.86
2017-10-31 9910 734651 484 100434536 139.00 139.00 136.00 136.00 3.00 -2.16% 136.00 59 136.50 1 22.37
2017-11-01 9910 406796 347 55386756 136.50 137.00 136.00 136.50 0.50 0.37% 136.00 12 136.50 27 22.45
2017-11-02 9910 338931 283 46640616 136.50 138.50 136.50 137.00 0.50 0.37% 137.00 21 137.50 27 22.53
2017-11-03 9910 405022 345 55608021 137.00 138.00 136.50 138.00 1.00 0.73% 137.50 4 138.00 44 22.70
2017-11-06 9910 273039 230 37305804 138.00 138.00 136.00 136.00 2.00 -1.45% 136.00 127 137.00 32 22.37
2017-11-07 9910 210561 170 28649074 136.00 137.00 135.00 136.50 0.50 0.37% 136.00 6 136.50 17 22.45
2017-11-08 9910 365804 280 49565939 135.50 136.50 134.50 135.50 1.00 -0.73% 135.00 33 135.50 10 22.29
2017-11-09 9910 354715 262 48179740 135.00 136.50 134.50 136.50 1.00 0.74% 136.00 1 136.50 40 22.45
2017-11-10 9910 99608 85 13512188 136.00 136.00 135.00 135.50 1.00 -0.73% 135.50 46 136.00 239 22.29
2017-11-13 9910 1321948 961 173021240 135.50 136.00 129.00 129.50 6.00 -4.43% 129.50 44 130.00 29 20.75
2017-11-14 9910 1014341 661 132967841 131.00 131.50 130.50 131.00 1.50 1.16% 131.00 99 131.50 26 20.99
2017-11-15 9910 357751 282 47065507 131.00 132.00 131.00 132.00 1.00 0.76% 131.50 7 132.00 49 21.15
2017-11-16 9910 520529 337 69248357 131.00 134.00 131.00 133.00 1.00 0.76% 133.00 172 133.50 48 21.31
2017-11-17 9910 662019 380 88197008 133.00 134.00 132.50 133.00 0.00 0% 132.50 28 133.00 11 21.31
2017-11-20 9910 468941 411 62421212 133.00 134.00 132.50 133.00 0.00 0% 132.50 40 133.50 66 21.31
2017-11-21 9910 424809 381 56771406 134.00 134.50 133.00 134.50 1.50 1.13% 133.50 52 134.50 56 21.55
2017-11-22 9910 518612 425 68894086 133.50 134.00 132.00 132.50 2.00 -1.49% 132.50 24 133.00 31 21.23
2017-11-23 9910 429093 242 56456727 132.00 132.50 130.50 132.00 0.50 -0.38% 131.50 1 132.00 14 21.15
2017-11-24 9910 321752 285 42517888 132.00 133.50 131.50 131.50 0.50 -0.38% 131.50 89 132.00 11 21.07
2017-11-27 9910 303317 198 39844866 132.00 132.00 130.50 131.50 0.00 0% 131.50 45 132.00 6 21.07
2017-11-28 9910 361249 201 47394241 132.00 132.00 130.50 131.00 0.50 -0.38% 131.00 9 131.50 71 20.99
2017-11-29 9910 894622 691 113525677 127.50 128.50 124.00 126.50 4.50 -3.44% 126.50 62 127.50 64 20.27
2017-11-30 9910 1129369 642 142536177 126.50 128.50 125.00 125.50 1.00 -0.79% 125.50 48 127.00 31 20.11
2017-12-01 9910 549010 452 70568280 126.00 129.50 126.00 129.00 3.50 2.79% 128.50 1 129.00 50 20.67
2017-12-04 9910 633581 437 82380397 128.00 131.50 128.00 131.50 2.50 1.94% 131.50 57 132.00 27 21.07
2017-12-05 9910 745794 588 98770308 131.00 134.00 129.50 133.00 1.50 1.14% 132.50 1 133.00 36 21.31
2017-12-06 9910 792650 607 105349950 133.50 133.50 131.50 133.50 0.50 0.38% 133.00 2 133.50 47 21.39
2017-12-07 9910 468626 353 62172632 133.50 133.50 131.50 133.00 0.50 -0.37% 132.50 25 133.00 83 21.31
2017-12-08 9910 520219 455 68711294 133.00 134.00 131.00 131.00 2.00 -1.5% 131.00 19 131.50 5 20.99
2017-12-11 9910 614067 462 82461978 131.00 136.50 131.00 135.00 4.00 3.05% 135.00 63 135.50 6 21.63
2017-12-12 9910 347926 284 46819584 133.00 135.00 133.00 135.00 0.00 0% 134.50 36 135.00 139 21.63
2017-12-13 9910 395056 298 53016973 133.00 135.00 133.00 134.50 0.50 -0.37% 133.50 7 134.50 1 21.55
2017-12-14 9910 958910 690 131895170 135.50 139.00 135.50 138.00 3.50 2.6% 137.50 12 138.00 6 22.12
2017-12-15 9910 1138014 432 156563410 138.00 138.50 137.00 137.50 0.50 -0.36% 137.50 34 138.00 22 22.04
2017-12-18 9910 358072 315 48451748 137.50 137.50 133.50 135.50 2.00 -1.45% 135.50 2 136.00 33 21.71
2017-12-19 9910 563600 398 75905900 135.50 136.00 134.00 134.50 1.00 -0.74% 134.50 74 135.00 7 21.55
2017-12-20 9910 597951 390 80816903 135.00 136.50 134.00 135.50 1.00 0.74% 135.50 19 136.00 42 21.71
2017-12-21 9910 691416 508 91701118 134.00 135.00 131.00 133.50 2.00 -1.48% 133.50 54 134.00 10 21.39
2017-12-22 9910 829538 315 111006054 133.50 135.00 133.00 133.00 0.50 -0.37% 133.00 23 134.00 89 21.31
2017-12-25 9910 349786 202 46474538 134.00 134.00 132.50 133.00 0.00 0% 132.50 39 133.00 55 21.31
2017-12-26 9910 318822 142 42233504 133.50 133.50 132.00 133.00 0.00 0% 132.50 1 133.00 102 21.31
2017-12-27 9910 265541 189 35850494 133.50 135.50 133.50 135.50 2.50 1.88% 135.00 11 136.00 98 21.71
2017-12-28 9910 492561 339 66760174 136.00 136.50 133.50 135.50 0.00 0% 135.00 25 135.50 11 21.71
2017-12-29 9910 697793 346 94160156 136.00 136.50 133.50 135.50 0.00 0% 135.50 136 136.00 33 21.71