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　57.80
0
0%		57.40
-0.4
-0.69%		56.90
-0.5
-0.87%		56.80
-0.1
-0.18%		 　56.20
-0.6
-1.06%		56.90
0.7
1.25%		59.80
2.9
5.1%		60.80
1
1.67%		61.40
0.6
0.99%		 　59.80
-1.6
-2.61%		60.20
0.4
0.67%		61.20
1
1.66%		59.90
-1.3
-2.12%		60.70
0.8
1.34%		 　60.70
0
0%		60.50
-0.2
-0.33%		60.40
-0.1
-0.17%		59.90
-0.5
-0.83%		59.90
0
0%		 　59.70
-0.2
-0.33%		59.00
-0.7
-1.17%		59.90
0.9
1.53%		59.32
2 月60.20
0.3
0.5%		61.40
1.2
1.99%		 　61.00
-0.4
-0.65%		59.50
-1.5
-2.46%		59.40
-0.1
-0.17%		59.60
0.2
0.34%		60.30
0.7
1.17%		 　59.50
-0.8
-1.33%		 　　　　　　　60.50
1
1.68%		59.90
-0.6
-0.99%		60.90
1
1.67%		 　61.10
0.2
0.33%		61.50
0.4
0.65%		 60.88
3 月62.90
1.4
2.28%		61.40
-1.5
-2.38%		 　59.60
-1.8
-2.93%		59.60
0
0%		58.60
-1
-1.68%		59.50
0.9
1.54%		58.80
-0.7
-1.18%		 　59.70
0.9
1.53%		58.80
-0.9
-1.51%		59.40
0.6
1.02%		59.30
-0.1
-0.17%		 　　　59.00
-0.3
-0.51%		58.70
-0.3
-0.51%		58.80
0.1
0.17%		58.80
0
0%		 　58.40
-0.4
-0.68%		59.10
0.7
1.2%		58.60
-0.5
-0.85%		58.60
0
0%		59.60
1
1.71%		59.50
-0.1
-0.17%		59.34
4 月 59.30
-0.2
-0.34%		58.70
-0.6
-1.01%		 　　　　59.40
0.7
1.19%		58.80
-0.6
-1.01%		58.80
0
0%		58.80
0
0%		58.40
-0.4
-0.68%		 　58.90
0.5
0.86%		58.70
-0.2
-0.34%		58.60
-0.1
-0.17%		59.10
0.5
0.85%		59.50
0.4
0.68%		 　59.50
0
0%		59.60
0.1
0.17%		59.20
-0.4
-0.67%		58.60
-0.6
-1.01%		58.70
0.1
0.17%		 　59.80
1.1
1.87%		 59.13
5 月　59.90
0.1
0.17%		59.30
-0.6
-1%		59.10
-0.2
-0.34%		 　59.00
-0.1
-0.17%		59.60
0.6
1.02%		59.10
-0.5
-0.84%		59.20
0.1
0.17%		59.60
0.4
0.68%		 　59.60
0
0%		58.90
-0.7
-1.17%		58.70
-0.2
-0.34%		58.70
0
0%		58.50
-0.2
-0.34%		 　58.60
0.1
0.17%		58.60
0
0%		58.30
-0.3
-0.51%		58.30
0
0%		58.60
0.3
0.51%		 　58.30
-0.3
-0.51%		58.40
0.1
0.17%		58.00
-0.4
-0.68%		58.80
0.8
1.38%		58.87
6 月58.30
-0.5
-0.85%		 　58.00
-0.3
-0.51%		57.70
-0.3
-0.52%		57.60
-0.1
-0.17%		 59.00
1.4
2.43%		 　58.50
-0.5
-0.85%		58.30
-0.2
-0.34%		58.40
0.1
0.17%		59.20
0.8
1.37%		59.40
0.2
0.34%		 　　59.70
0.3
0.51%		59.70
0
0%		58.90
-0.8
-1.34%		59.00
0.1
0.17%		 　58.80
-0.2
-0.34%		58.80
0
0%		58.40
-0.4
-0.68%		58.10
-0.3
-0.51%		58.50
0.4
0.69%		 58.65
7 月　58.30
-0.2
-0.34%		57.90
-0.4
-0.69%		58.20
0.3
0.52%		58.30
0.1
0.17%		54.70
-3.6
-6.17%		 　54.90
0.2
0.37%		55.00
0.1
0.18%		54.40
-0.6
-1.09%		54.80
0.4
0.74%		54.60
-0.2
-0.36%		 　54.00
-0.6
-1.1%		53.80
-0.2
-0.37%		54.90
1.1
2.04%		54.10
-0.8
-1.46%		54.00
-0.1
-0.18%		 　53.80
-0.2
-0.37%		54.20
0.4
0.74%		53.80
-0.4
-0.74%		54.30
0.5
0.93%		53.90
-0.4
-0.74%		 　54.80
0.9
1.67%		54.20
-0.6
-1.09%		54.94
8 月54.80
0.6
1.11%		55.00
0.2
0.36%		55.30
0.3
0.55%		 　55.30
0
0%		56.00
0.7
1.27%		57.40
1.4
2.5%		57.60
0.2
0.35%		57.30
-0.3
-0.52%		 　57.30
0
0%		57.20
-0.1
-0.17%		56.80
-0.4
-0.7%		56.80
0
0%		57.00
0.2
0.35%		 　57.10
0.1
0.18%		57.30
0.2
0.35%		57.10
-0.2
-0.35%		57.50
0.4
0.7%		57.50
0
0%		 　57.80
0.3
0.52%		58.00
0.2
0.35%		57.80
-0.2
-0.34%		58.30
0.5
0.87%		58.00
-0.3
-0.51%		56.95
9 月 　58.10
0.1
0.17%		58.00
-0.1
-0.17%		57.80
-0.2
-0.34%		57.70
-0.1
-0.17%		58.10
0.4
0.69%		 　57.70
-0.4
-0.69%		57.50
-0.2
-0.35%		58.10
0.6
1.04%		58.10
0
0%		58.00
-0.1
-0.17%		 　58.20
0.2
0.34%		58.40
0.2
0.34%		59.10
0.7
1.2%		59.10
0
0%		60.50
1.4
2.37%		 　　60.70
0.2
0.33%		60.50
-0.2
-0.33%		60.70
0.2
0.33%		60.60
-0.1
-0.16%		 58.95
10 月60.40
-0.2
-0.33%		60.60
0.2
0.33%		60.50
-0.1
-0.17%		60.30
-0.2
-0.33%		59.90
-0.4
-0.66%		 　59.90
0
0%		60.20
0.3
0.5%		 59.40
-0.8
-1.33%		59.00
-0.4
-0.67%		 　58.60
-0.4
-0.68%		58.70
0.1
0.17%		58.40
-0.3
-0.51%		58.30
-0.1
-0.17%		57.20
-1.1
-1.89%		 　57.70
0.5
0.87%		57.60
-0.1
-0.17%		57.90
0.3
0.52%		57.20
-0.7
-1.21%		59.10
1.9
3.32%		 　58.00
-1.1
-1.86%		58.40
0.4
0.69%		58.60
0.2
0.34%		58.87
11 月58.60
0
0%		58.70
0.1
0.17%		 　59.30
0.6
1.02%		59.30
0
0%		59.80
0.5
0.84%		59.90
0.1
0.17%		59.70
-0.2
-0.33%		 　59.90
0.2
0.34%		59.80
-0.1
-0.17%		59.70
-0.1
-0.17%		 59.90
0.2
0.34%		 　59.70
-0.2
-0.33%		59.60
-0.1
-0.17%		59.10
-0.5
-0.84%		59.10
0
0%		58.70
-0.4
-0.68%		 　59.60
0.9
1.53%		59.00
-0.6
-1.01%		58.70
-0.3
-0.51%		58.60
-0.1
-0.17%		58.90
0.3
0.51%		 59.36
12 月　　58.80
-0.1
-0.17%		59.20
0.4
0.68%		58.40
-0.8
-1.35%		58.20
-0.2
-0.34%		58.40
0.2
0.34%		 　58.50
0.1
0.17%		58.20
-0.3
-0.51%		59.00
0.8
1.37%		58.90
-0.1
-0.17%		58.60
-0.3
-0.51%		 　58.80
0.2
0.34%		58.30
-0.5
-0.85%		58.50
0.2
0.34%		58.30
-0.2
-0.34%		58.30
0
0%		58.10
-0.2
-0.34%		 58.20
0.1
0.17%		58.10
-0.1
-0.17%		57.90
-0.2
-0.34%		58.10
0.2
0.35%		58.50
0.4
0.69%		　　　58.45

說明:最高漲幅:5.1%最低跌幅:-6.17% 最高價:62.90最低價:53.80平均價:58.6,灰色底表示週末,漲130天(67.5)元,跌143天(-62.6)元,平盤32天
5%=1,3%=2,2%=26,1%=49,0%=84,-0%=1,-1%=4,-2%=8,-3%=62,-4%=68,

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
2018-01-02 2015 1076498 641 61765929 56.60 58.00 56.40 57.80 2.10 0% 57.60 2 57.80 7 15.66
2018-01-03 2015 1221182 877 69976243 58.40 58.40 56.80 57.40 0.40 -0.69% 57.40 4 57.50 23 15.56
2018-01-04 2015 726454 535 41434529 57.60 57.70 56.70 56.90 0.50 -0.87% 56.80 39 56.90 1 15.42
2018-01-05 2015 749416 395 42682625 57.10 57.30 56.60 56.80 0.10 -0.18% 56.70 5 56.80 5 15.39
2018-01-08 2015 786601 461 44355556 56.50 56.60 56.20 56.20 0.60 -1.06% 56.20 11 56.40 10 15.23
2018-01-09 2015 727925 516 41035461 56.70 56.90 55.80 56.90 0.70 1.25% 56.70 1 56.90 7 15.42
2018-01-10 2015 3080641 1970 183772457 57.20 62.00 57.20 59.80 2.90 5.1% 59.60 10 59.80 18 16.21
2018-01-11 2015 1442760 889 86144628 60.40 60.80 57.90 60.80 1.00 1.67% 60.70 29 60.80 24 16.48
2018-01-12 2015 999936 576 61232299 60.80 61.70 60.70 61.40 0.60 0.99% 61.20 3 61.40 2 16.64
2018-01-15 2015 810605 374 48796273 62.00 62.00 59.50 59.80 1.60 -2.61% 59.80 13 60.20 1 16.21
2018-01-16 2015 529518 279 31634775 59.60 60.30 58.70 60.20 0.40 0.67% 60.00 83 60.20 5 16.31
2018-01-17 2015 715165 518 43706742 60.20 62.00 60.00 61.20 1.00 1.66% 61.20 8 61.40 16 16.59
2018-01-18 2015 614128 406 37000350 61.20 61.20 59.90 59.90 1.30 -2.12% 59.90 5 60.00 2 16.23
2018-01-19 2015 260436 167 15710232 59.90 60.70 59.80 60.70 0.80 1.34% 60.10 12 60.70 6 16.45
2018-01-22 2015 646336 358 38685055 60.60 60.70 59.20 60.70 0.00 0% 60.60 2 60.70 9 16.45
2018-01-23 2015 325626 242 19598719 60.70 60.70 59.90 60.50 0.20 -0.33% 60.10 13 60.50 32 16.40
2018-01-24 2015 404736 254 24366584 59.90 60.40 59.70 60.40 0.10 -0.17% 60.10 1 60.40 4 16.37
2018-01-25 2015 217446 136 13058780 60.40 60.50 59.90 59.90 0.50 -0.83% 59.90 11 60.10 9 16.23
2018-01-26 2015 331557 180 19794740 59.80 60.30 59.50 59.90 0.00 0% 59.80 3 59.90 1 16.23
2018-01-29 2015 276361 173 16538739 59.30 60.10 59.30 59.70 0.20 -0.33% 59.70 9 59.80 2 16.18
2018-01-30 2015 340261 239 20177118 59.70 59.80 59.00 59.00 0.70 -1.17% 59.00 24 59.20 5 15.99
2018-01-31 2015 403854 351 23967954 58.80 60.00 58.40 59.90 0.90 1.53% 59.50 1 59.90 16 16.23
2018-02-01 2015 208653 183 12515712 59.80 60.20 59.70 60.20 0.30 0.5% 60.10 1 60.20 10 16.31
2018-02-02 2015 681581 441 41691752 61.00 61.50 60.70 61.40 1.20 1.99% 61.30 9 61.40 32 16.64
2018-02-05 2015 408001 335 24783957 60.80 61.30 60.00 61.00 0.40 -0.65% 60.90 1 61.00 7 16.53
2018-02-06 2015 541300 373 32001800 59.50 59.80 58.40 59.50 1.50 -2.46% 59.20 5 59.50 53 16.12
2018-02-07 2015 518840 427 30969460 60.00 60.10 59.00 59.40 0.10 -0.17% 59.30 19 59.40 1 16.10
2018-02-08 2015 112150 87 6663000 59.60 59.70 59.10 59.60 0.20 0.34% 59.20 2 59.60 1 16.15
2018-02-09 2015 433248 317 25568954 58.60 60.30 58.00 60.30 0.70 1.17% 60.20 1 60.50 3 16.34
2018-02-12 2015 311498 277 18682628 60.30 60.30 59.50 59.50 0.80 -1.33% 59.50 3 59.70 2 16.12
2018-02-21 2015 369806 321 22325860 60.90 61.00 60.00 60.50 1.00 1.68% 60.50 1 60.60 1 16.40
2018-02-22 2015 137723 98 8223918 60.40 60.40 59.40 59.90 0.60 -0.99% 59.80 1 59.90 2 16.23
2018-02-23 2015 344296 278 20794136 60.50 60.90 59.90 60.90 1.00 1.67% 60.80 3 60.90 19 16.50
2018-02-26 2015 436480 313 26574684 61.00 61.10 60.10 61.10 0.20 0.33% 60.80 4 61.10 28 16.56
2018-02-27 2015 398824 281 24426728 61.10 61.50 60.80 61.50 0.40 0.65% 61.40 3 61.50 24 16.67
2018-03-01 2015 774768 624 48305222 61.00 66.50 61.00 62.90 1.40 2.28% 62.70 3 63.00 5 17.05
2018-03-02 2015 459440 406 28256258 62.00 62.30 61.10 61.40 1.50 -2.38% 61.40 6 61.50 1 16.64
2018-03-05 2015 764917 547 46203149 61.70 61.70 59.50 59.60 1.80 -2.93% 59.60 5 59.80 1 16.15
2018-03-06 2015 312730 263 18708088 60.30 60.40 59.50 59.60 0.00 0% 59.50 29 59.60 6 16.15
2018-03-07 2015 824415 693 48784991 60.00 60.00 58.60 58.60 1.00 -1.68% 58.60 8 58.80 2 15.88
2018-03-08 2015 359170 321 21258781 59.20 59.70 58.80 59.50 0.90 1.54% 59.50 1 59.60 6 16.12
2018-03-09 2015 694026 483 40982234 59.60 59.80 58.60 58.80 0.70 -1.18% 58.80 12 59.00 4 15.93
2018-03-12 2015 455750 327 26954324 58.80 59.80 58.50 59.70 0.90 1.53% 58.90 6 59.70 19 16.18
2018-03-13 2015 540820 480 31915912 60.00 60.00 58.80 58.80 0.90 -1.51% 58.80 20 58.90 1 15.93
2018-03-14 2015 323418 251 19069929 58.80 59.40 58.70 59.40 0.60 1.02% 59.10 2 59.40 3 16.10
2018-03-15 2015 176495 158 10421952 59.00 59.50 58.90 59.30 0.10 -0.17% 59.10 3 59.30 1 16.07
2018-03-20 2015 100016 86 5880844 58.60 59.00 58.60 59.00 0.40 -0.51% 58.90 3 59.00 20 12.61
2018-03-21 2015 265847 195 15670115 59.40 59.50 58.70 58.70 0.30 -0.51% 58.70 9 58.80 4 12.54
2018-03-22 2015 119316 103 7015778 59.20 59.20 58.70 58.80 0.10 0.17% 58.80 7 58.90 2 12.56
2018-03-23 2015 366450 261 21464457 58.70 58.80 58.40 58.80 0.00 0% 58.70 1 58.80 4 12.56
2018-03-26 2015 145141 136 8483478 58.40 58.60 58.40 58.40 0.40 -0.68% 58.40 39 58.70 7 12.48
2018-03-27 2015 358138 305 21148598 58.90 59.20 58.80 59.10 0.70 1.2% 59.10 6 59.20 4 12.63
2018-03-28 2015 220077 158 12993535 59.00 59.60 58.60 58.60 0.50 -0.85% 58.60 38 59.00 5 12.52
2018-03-29 2015 66091 63 3883557 58.60 59.10 58.60 58.60 0.00 0% 58.60 7 58.90 16 12.52
2018-03-30 2015 190100 164 11278710 58.80 59.80 58.70 59.60 1.00 1.71% 59.20 8 59.60 14 12.74
2018-03-31 2015 234156 166 13946680 59.60 60.00 59.00 59.50 0.10 -0.17% 59.20 3 59.50 1 12.71
2018-04-02 2015 97220 80 5773748 59.50 59.50 59.20 59.30 0.20 -0.34% 59.30 13 59.40 1 12.67
2018-04-03 2015 180192 136 10609641 59.30 59.30 58.70 58.70 0.60 -1.01% 58.70 11 59.20 3 12.54
2018-04-09 2015 383263 259 22413940 58.90 59.40 58.00 59.40 0.70 1.19% 58.80 9 59.40 8 12.69
2018-04-10 2015 193981 152 11423070 59.40 59.40 58.70 58.80 0.60 -1.01% 58.80 12 59.20 6 12.56
2018-04-11 2015 228901 203 13428015 59.10 59.20 58.50 58.80 0.00 0% 58.60 7 58.80 9 12.56
2018-04-12 2015 305130 245 17875242 58.50 58.80 58.40 58.80 0.00 0% 58.60 5 58.80 3 12.56
2018-04-13 2015 315683 237 18468814 58.80 58.90 58.30 58.40 0.40 -0.68% 58.40 12 58.70 1 12.48
2018-04-16 2015 285928 249 16709486 58.70 59.10 58.10 58.90 0.50 0.86% 58.50 11 58.90 4 12.59
2018-04-17 2015 274333 219 16079847 59.10 59.10 58.30 58.70 0.20 -0.34% 58.70 5 59.00 32 12.54
2018-04-18 2015 188268 148 11098804 58.70 59.40 58.60 58.60 0.10 -0.17% 58.50 15 58.80 1 12.52
2018-04-19 2015 125300 113 7408240 58.60 59.30 58.60 59.10 0.50 0.85% 58.90 5 59.20 4 12.63
2018-04-20 2015 228000 200 13522000 59.40 59.50 59.20 59.50 0.40 0.68% 59.30 1 59.50 9 12.71
2018-04-23 2015 184270 174 10987019 59.80 59.80 59.20 59.50 0.00 0% 59.50 22 59.70 20 12.71
2018-04-24 2015 127652 105 7600182 59.60 59.80 59.30 59.60 0.10 0.17% 59.30 13 59.60 13 12.74
2018-04-25 2015 90342 77 5338814 59.60 59.60 58.90 59.20 0.40 -0.67% 59.10 1 59.20 1 12.65
2018-04-26 2015 123754 83 7290886 59.70 59.70 58.60 58.60 0.60 -1.01% 58.60 11 58.70 1 12.52
2018-04-27 2015 111163 76 6515598 59.10 59.10 58.50 58.70 0.10 0.17% 58.60 13 58.90 8 12.54
2018-04-30 2015 184351 142 10969610 59.20 59.90 58.80 59.80 1.10 1.87% 59.60 8 59.80 2 12.78
2018-05-02 2015 187115 159 11189384 59.80 59.90 59.50 59.90 0.10 0.17% 59.50 3 59.90 14 12.80
2018-05-03 2015 128693 125 7631590 59.80 59.80 58.80 59.30 0.60 -1% 59.10 11 59.40 18 12.67
2018-05-04 2015 141200 136 8384618 59.80 59.80 58.90 59.10 0.20 -0.34% 59.10 27 59.40 1 12.63
2018-05-07 2015 182230 132 10841784 59.60 59.90 58.80 59.00 0.10 -0.17% 58.90 3 59.10 3 12.61
2018-05-08 2015 132080 89 7846784 59.40 59.70 59.00 59.60 0.60 1.02% 59.10 5 59.60 10 12.74
2018-05-09 2015 136115 130 8094118 59.50 59.70 59.10 59.10 0.50 -0.84% 59.10 14 59.30 7 12.63
2018-05-10 2015 61200 63 3625039 59.40 59.40 59.10 59.20 0.10 0.17% 59.20 2 59.30 8 12.65
2018-05-11 2015 453360 128 26921773 59.30 59.70 59.10 59.60 0.40 0.68% 59.50 2 59.60 20 12.96
2018-05-14 2015 109200 97 6505619 59.60 59.70 59.40 59.60 0.00 0% 59.30 4 59.60 12 12.96
2018-05-15 2015 161115 137 9539330 59.70 59.90 58.90 58.90 0.70 -1.17% 58.90 26 59.30 11 12.80
2018-05-16 2015 201062 177 11846458 58.90 59.10 58.70 58.70 0.20 -0.34% 58.70 4 58.80 2 12.76
2018-05-17 2015 78183 79 4590697 58.70 59.00 58.60 58.70 0.00 0% 58.70 1 58.90 10 12.76
2018-05-18 2015 261120 241 15279780 58.60 58.80 58.40 58.50 0.20 -0.34% 58.50 7 58.70 8 12.72
2018-05-21 2015 83546 74 4898376 58.50 58.80 58.50 58.60 0.10 0.17% 58.60 3 58.70 4 12.74
2018-05-22 2015 276410 198 16134522 58.60 58.80 58.10 58.60 0.00 0% 58.30 2 58.60 3 12.74
2018-05-23 2015 188934 181 11024145 58.40 58.60 58.20 58.30 0.30 -0.51% 58.30 9 58.50 4 12.67
2018-05-24 2015 113811 101 6650378 58.30 58.80 58.20 58.30 0.00 0% 58.30 22 58.50 2 12.67
2018-05-25 2015 128314 122 7475273 58.40 58.60 58.20 58.60 0.30 0.51% 58.30 3 58.60 10 12.74
2018-05-28 2015 147210 139 8587298 58.70 58.70 58.20 58.30 0.30 -0.51% 58.30 10 58.50 5 12.67
2018-05-29 2015 90346 85 5269670 58.30 58.60 58.20 58.40 0.10 0.17% 58.40 1 58.60 7 12.70
2018-05-30 2015 231245 204 13436510 58.10 58.30 58.00 58.00 0.40 -0.68% 58.00 114 58.20 2 12.61
2018-05-31 2015 624694 273 36405760 58.10 58.80 57.60 58.80 0.80 1.38% 58.80 11 58.90 11 12.78
2018-06-01 2015 270558 252 15716386 58.40 58.40 57.80 58.30 0.50 -0.85% 58.00 5 58.30 2 12.67
2018-06-04 2015 399275 264 23140250 58.10 58.20 57.80 58.00 0.30 -0.51% 58.00 19 58.30 2 12.61
2018-06-05 2015 334224 290 19341244 58.00 58.10 57.60 57.70 0.30 -0.52% 57.70 10 57.90 1 12.54
2018-06-06 2015 362567 305 20931358 57.70 58.00 57.60 57.60 0.10 -0.17% 57.60 38 57.80 1 12.52
2018-06-08 2015 649194 333 38196646 58.00 59.10 57.80 59.00 1.30 2.43% 59.00 34 59.10 15 12.83
2018-06-11 2015 317117 241 18620690 59.00 59.50 58.30 58.50 0.50 -0.85% 58.40 1 58.50 1 12.72
2018-06-12 2015 240730 206 14068630 58.30 58.60 58.20 58.30 0.20 -0.34% 58.30 4 58.60 11 12.67
2018-06-13 2015 176277 158 10316103 58.40 58.80 58.30 58.40 0.10 0.17% 58.40 12 58.60 2 12.70
2018-06-14 2015 409998 371 24211178 58.40 59.50 58.40 59.20 0.80 1.37% 58.80 12 59.20 6 12.87
2018-06-15 2015 1398476 487 83163084 59.20 59.80 58.70 59.40 0.20 0.34% 59.40 3 59.70 10 12.91
2018-06-19 2015 511500 393 30351849 59.40 59.90 58.70 59.70 0.30 0.51% 59.50 12 59.70 1 12.98
2018-06-20 2015 618889 503 36947117 59.50 60.50 59.30 59.70 0.00 0% 59.50 2 59.70 2 12.98
2018-06-21 2015 328809 288 19473348 59.70 59.80 58.90 58.90 0.80 -1.34% 58.90 26 59.00 2 12.80
2018-06-22 2015 261846 240 15510975 59.50 59.50 58.90 59.00 0.10 0.17% 59.00 53 59.30 4 12.83
2018-06-25 2015 261062 218 15404975 59.00 59.50 58.80 58.80 0.20 -0.34% 58.80 13 58.90 5 12.78
2018-06-26 2015 609205 414 35567971 58.80 59.30 58.00 58.80 0.00 0% 58.80 6 59.00 7 12.78
2018-06-27 2015 251050 206 14658900 59.20 59.20 58.00 58.40 0.40 -0.68% 58.30 36 58.40 5 12.70
2018-06-28 2015 363200 278 21113800 58.20 58.50 57.90 58.10 0.30 -0.51% 58.10 35 58.40 1 12.63
2018-06-29 2015 293675 234 17154420 58.50 58.70 58.10 58.50 0.40 0.69% 58.30 3 58.50 1 12.72
2018-07-02 2015 252357 229 14738989 58.50 58.90 58.20 58.30 0.20 -0.34% 58.20 14 58.30 1 12.67
2018-07-03 2015 441001 282 25683256 58.20 58.80 57.90 57.90 0.40 -0.69% 57.90 4 58.00 1 12.59
2018-07-04 2015 487050 293 28286229 58.00 58.70 57.90 58.20 0.30 0.52% 58.20 45 58.60 3 12.65
2018-07-05 2015 670000 360 39034700 58.20 58.40 58.10 58.30 0.10 0.17% 58.30 1 58.40 9 12.67
2018-07-06 2015 879450 493 48288540 55.00 55.10 54.60 54.70 0.00 -6.17% 54.70 27 54.80 1 11.89
2018-07-09 2015 213041 157 11701167 54.70 55.20 54.70 54.90 0.20 0.37% 54.80 8 54.90 11 11.93
2018-07-10 2015 391927 271 21474468 55.20 55.20 54.50 55.00 0.10 0.18% 54.80 1 55.00 7 11.96
2018-07-11 2015 285352 224 15576224 54.90 55.00 54.40 54.40 0.60 -1.09% 54.40 24 54.70 9 11.83
2018-07-12 2015 197500 99 10779600 54.40 54.80 54.40 54.80 0.40 0.74% 54.50 2 54.80 1 11.91
2018-07-13 2015 493368 418 26740091 54.40 54.70 54.00 54.60 0.20 -0.36% 54.40 30 54.60 3 11.87
2018-07-16 2015 212250 189 11487700 54.60 54.60 54.00 54.00 0.60 -1.1% 54.00 21 54.20 17 11.74
2018-07-17 2015 160458 110 8656532 54.50 54.50 53.80 53.80 0.20 -0.37% 53.80 22 54.00 2 11.70
2018-07-18 2015 357808 337 19455456 53.80 55.00 53.80 54.90 1.10 2.04% 54.60 57 54.90 7 11.93
2018-07-19 2015 187978 171 10187608 54.80 54.90 54.00 54.10 0.80 -1.46% 54.10 42 54.40 1 11.76
2018-07-20 2015 250545 173 13574202 54.00 54.50 54.00 54.00 0.10 -0.18% 54.00 109 54.30 6 11.74
2018-07-23 2015 235094 155 12659164 54.00 54.30 53.70 53.80 0.20 -0.37% 53.80 2 54.00 7 11.70
2018-07-24 2015 268722 179 14479788 53.70 54.20 53.70 54.20 0.40 0.74% 54.00 43 54.20 9 11.78
2018-07-25 2015 140135 91 7553471 54.00 54.10 53.80 53.80 0.40 -0.74% 53.80 39 54.00 8 11.70
2018-07-26 2015 155290 112 8381604 53.80 54.30 53.80 54.30 0.50 0.93% 53.80 41 54.30 9 11.80
2018-07-27 2015 158085 119 8518480 54.20 54.20 53.80 53.90 0.40 -0.74% 53.90 2 54.00 20 11.72
2018-07-30 2015 344637 235 18847915 54.30 55.00 54.10 54.80 0.90 1.67% 54.60 1 54.80 2 11.91
2018-07-31 2015 234837 173 12768065 54.80 54.90 54.10 54.20 0.60 -1.09% 54.10 36 54.20 2 11.78
2018-08-01 2015 348000 247 19063396 54.50 54.90 54.50 54.80 0.60 1.11% 54.70 1 54.80 3 11.91
2018-08-02 2015 328146 280 18004530 54.80 55.10 54.70 55.00 0.20 0.36% 54.90 4 55.00 16 11.96
2018-08-03 2015 372365 278 20579129 55.50 55.50 55.00 55.30 0.30 0.55% 55.00 7 55.30 46 12.02
2018-08-06 2015 190632 151 10526625 55.30 55.50 55.00 55.30 0.00 0% 55.30 5 55.40 33 12.02
2018-08-07 2015 265500 207 14817750 55.40 56.20 55.30 56.00 0.70 1.27% 56.00 27 56.10 7 12.17
2018-08-08 2015 439590 294 25087101 56.40 57.90 56.20 57.40 1.40 2.5% 57.30 24 57.50 7 11.93
2018-08-09 2015 234709 194 13507249 57.50 57.80 57.20 57.60 0.20 0.35% 57.60 1 57.80 23 11.98
2018-08-10 2015 277289 185 15906572 57.60 57.60 57.20 57.30 0.30 -0.52% 57.30 12 57.50 2 11.91
2018-08-13 2015 162250 150 9283049 57.10 57.50 57.10 57.30 0.00 0% 57.20 2 57.30 6 11.91
2018-08-14 2015 225087 211 12872837 57.00 57.30 57.00 57.20 0.10 -0.17% 57.10 1 57.20 3 11.89
2018-08-15 2015 316500 239 18039698 57.20 57.50 56.80 56.80 0.40 -0.7% 56.80 82 57.00 9 11.81
2018-08-16 2015 266889 198 15129627 56.80 57.00 56.50 56.80 0.00 0% 56.70 1 56.90 5 11.81
2018-08-17 2015 140959 140 8052074 56.80 57.30 56.80 57.00 0.20 0.35% 57.00 1 57.30 15 11.85
2018-08-20 2015 254260 236 14582750 57.50 57.50 57.10 57.10 0.10 0.18% 57.10 27 57.30 2 11.87
2018-08-21 2015 237000 203 13567500 57.40 57.40 57.00 57.30 0.20 0.35% 57.10 5 57.30 2 11.91
2018-08-22 2015 250846 223 14392190 57.70 57.80 57.10 57.10 0.20 -0.35% 57.10 8 57.40 15 11.87
2018-08-23 2015 121510 120 6976226 57.10 57.50 57.10 57.50 0.40 0.7% 57.40 6 57.50 27 11.95
2018-08-24 2015 167909 125 9636701 57.40 57.60 57.20 57.50 0.00 0% 57.40 2 57.50 5 11.95
2018-08-27 2015 197948 142 11428986 57.50 58.00 57.50 57.80 0.30 0.52% 57.80 7 57.90 5 12.02
2018-08-28 2015 191247 176 11068749 57.80 58.00 57.70 58.00 0.20 0.35% 57.80 1 58.00 14 12.06
2018-08-29 2015 282595 233 16401630 58.00 58.30 57.80 57.80 0.20 -0.34% 57.80 16 58.10 16 12.02
2018-08-30 2015 249201 180 14492417 58.00 58.30 57.80 58.30 0.50 0.87% 58.10 4 58.30 6 12.12
2018-08-31 2015 182100 131 10580900 58.10 58.30 57.90 58.00 0.30 -0.51% 58.00 1 58.20 1 12.06
2018-09-03 2015 142409 133 8302165 58.50 58.50 58.10 58.10 0.10 0.17% 58.10 23 58.40 39 12.08
2018-09-04 2015 206341 179 12005247 58.40 58.40 58.00 58.00 0.10 -0.17% 58.00 17 58.30 16 12.06
2018-09-05 2015 246699 231 14315571 58.00 58.30 57.80 57.80 0.20 -0.34% 57.80 50 58.20 12 12.02
2018-09-06 2015 241000 206 13942700 57.80 58.20 57.70 57.70 0.10 -0.17% 57.70 3 58.00 23 12.00
2018-09-07 2015 126838 113 7360068 58.00 58.10 57.80 58.10 0.40 0.69% 57.80 3 58.10 34 12.08
2018-09-10 2015 253651 193 14660360 58.30 58.30 57.60 57.70 0.40 -0.69% 57.70 1 57.80 2 12.00
2018-09-11 2015 170060 127 9795431 58.00 58.00 57.50 57.50 0.20 -0.35% 57.50 1 57.80 5 11.95
2018-09-12 2015 127017 121 7346794 57.50 58.30 57.50 58.10 0.60 1.04% 57.70 5 58.10 6 12.08
2018-09-13 2015 306605 223 17813268 58.30 58.30 57.90 58.10 0.00 0% 58.10 1 58.20 10 12.08
2018-09-14 2015 171355 165 9957895 58.10 58.30 58.00 58.00 0.10 -0.17% 58.00 4 58.30 23 12.06
2018-09-17 2015 167991 110 9761278 58.00 58.30 58.00 58.20 0.20 0.34% 58.10 21 58.20 27 12.10
2018-09-18 2015 223500 197 13046249 58.40 58.50 58.20 58.40 0.20 0.34% 58.20 5 58.40 22 12.14
2018-09-19 2015 284287 263 16699903 58.50 59.20 58.40 59.10 0.70 1.2% 58.80 2 59.10 1 12.29
2018-09-20 2015 173818 146 10302523 59.20 59.50 59.10 59.10 0.00 0% 59.10 5 59.30 2 12.29
2018-09-21 2015 487271 261 29284684 59.50 60.50 59.20 60.50 1.40 2.37% 60.50 292 60.70 5 12.58
2018-09-25 2015 224631 191 13572174 60.30 60.90 60.00 60.70 0.20 0.33% 60.50 3 60.70 10 12.62
2018-09-26 2015 121763 96 7371129 60.70 60.90 60.30 60.50 0.20 -0.33% 60.50 2 60.60 14 12.58
2018-09-27 2015 174313 129 10541495 60.40 60.80 60.20 60.70 0.20 0.33% 60.60 2 60.70 6 12.62
2018-09-28 2015 130839 103 7911405 60.40 61.00 60.20 60.60 0.10 -0.16% 60.30 2 60.60 4 12.60
2018-10-01 2015 80403 59 4856040 60.40 60.50 60.30 60.40 0.20 -0.33% 60.30 40 60.40 15 12.56
2018-10-02 2015 108759 86 6576691 60.40 60.70 60.30 60.60 0.20 0.33% 60.50 2 60.60 2 12.60
2018-10-03 2015 219874 143 13295425 60.70 60.80 60.20 60.50 0.10 -0.17% 60.40 6 60.50 4 12.58
2018-10-04 2015 74668 56 4506080 60.40 60.40 60.30 60.30 0.20 -0.33% 60.30 1 60.40 9 12.54
2018-10-05 2015 399326 241 23980546 60.30 60.30 59.80 59.90 0.40 -0.66% 59.90 2 60.00 6 12.45
2018-10-08 2015 157897 111 9471127 60.00 60.30 59.80 59.90 0.00 0% 59.90 2 60.10 1 12.45
2018-10-09 2015 168091 154 10115060 59.90 60.50 59.90 60.20 0.30 0.5% 60.20 16 60.50 1 12.52
2018-10-11 2015 640500 374 38087899 60.00 60.00 59.10 59.40 0.80 -1.33% 59.30 1 59.40 2 12.35
2018-10-12 2015 604531 355 35752213 59.30 59.40 58.90 59.00 0.40 -0.67% 59.00 5 59.40 4 12.27
2018-10-15 2015 379049 285 22344891 59.00 59.80 58.60 58.60 0.40 -0.68% 58.60 13 58.80 5 12.18
2018-10-16 2015 252400 227 14805158 58.60 58.90 58.50 58.70 0.10 0.17% 58.70 8 59.00 4 12.20
2018-10-17 2015 398000 292 23346600 59.00 59.30 58.40 58.40 0.30 -0.51% 58.40 54 58.60 11 12.14
2018-10-18 2015 169662 132 9905359 58.40 58.50 58.30 58.30 0.10 -0.17% 58.30 44 58.40 13 12.12
2018-10-19 2015 1140837 266 65648974 58.50 58.50 57.20 57.20 1.10 -1.89% 57.20 19 58.30 4 11.89
2018-10-22 2015 245460 144 14127741 57.50 57.70 57.40 57.70 0.50 0.87% 57.70 1 57.80 2 12.00
2018-10-23 2015 243549 109 14087976 58.20 58.20 57.60 57.60 0.10 -0.17% 57.60 22 57.80 11 11.98
2018-10-24 2015 250110 129 14428280 57.60 58.00 57.50 57.90 0.30 0.52% 57.60 3 58.00 48 12.04
2018-10-25 2015 349259 164 20035081 57.60 57.60 57.10 57.20 0.70 -1.21% 57.10 94 57.20 1 11.89
2018-10-26 2015 540794 255 31104626 57.20 59.80 56.90 59.10 1.90 3.32% 59.10 14 59.40 3 12.29
2018-10-29 2015 113241 87 6573604 58.80 59.00 57.80 58.00 1.10 -1.86% 57.90 5 58.00 10 12.06
2018-10-30 2015 286030 207 16582440 58.50 58.50 57.80 58.40 0.40 0.69% 58.30 1 58.40 2 12.14
2018-10-31 2015 243452 140 14204768 58.60 58.80 58.00 58.60 0.20 0.34% 58.40 7 58.60 34 12.18
2018-11-01 2015 222301 117 12932688 58.20 58.60 57.90 58.60 0.00 0% 58.40 1 58.60 5 12.18
2018-11-02 2015 91546 68 5378714 58.60 59.00 58.60 58.70 0.10 0.17% 58.70 1 58.90 3 11.22
2018-11-05 2015 172450 132 10148319 58.70 59.50 58.30 59.30 0.60 1.02% 59.00 23 59.30 14 11.34
2018-11-06 2015 164453 125 9761670 59.30 59.50 59.30 59.30 0.00 0% 59.30 37 59.50 11 11.34
2018-11-07 2015 153250 127 9172449 59.50 60.90 59.30 59.80 0.50 0.84% 59.40 15 59.80 6 11.43
2018-11-08 2015 206250 164 12403600 60.10 60.50 59.90 59.90 0.10 0.17% 59.90 6 60.20 8 11.45
2018-11-09 2015 108430 72 6483771 60.00 60.50 59.70 59.70 0.20 -0.33% 59.70 14 59.80 2 11.41
2018-11-12 2015 41300 35 2471919 59.70 60.00 59.70 59.90 0.20 0.34% 59.80 2 60.00 15 11.45
2018-11-13 2015 69727 54 4169137 59.70 60.00 59.70 59.80 0.10 -0.17% 59.80 7 59.90 3 11.43
2018-11-14 2015 221209 115 13241776 59.80 60.00 59.70 59.70 0.10 -0.17% 59.70 12 59.90 3 11.41
2018-11-16 2015 858105 144 47607380 60.40 60.40 59.70 59.90 0.00 0.34% 59.60 38 59.90 15 11.45
2018-11-19 2015 186023 132 11077180 60.20 60.20 59.40 59.70 0.20 -0.33% 59.30 55 59.70 9 11.41
2018-11-20 2015 142113 108 8449556 59.40 59.70 59.20 59.60 0.10 -0.17% 59.40 6 59.70 9 11.40
2018-11-21 2015 149494 117 8850194 60.00 60.00 59.10 59.10 0.50 -0.84% 59.10 29 59.50 9 11.30
2018-11-22 2015 175758 171 10383213 59.10 59.30 59.00 59.10 0.00 0% 59.00 6 59.10 8 11.30
2018-11-23 2015 175700 169 10332378 59.40 59.40 58.70 58.70 0.40 -0.68% 58.70 10 58.80 17 11.22
2018-11-26 2015 261560 227 15481996 58.50 59.90 58.50 59.60 0.90 1.53% 58.60 2 59.60 3 11.40
2018-11-27 2015 188897 136 11087323 59.60 59.60 58.50 59.00 0.60 -1.01% 58.70 1 59.10 4 11.28
2018-11-28 2015 354553 234 20727161 59.00 59.00 58.30 58.70 0.30 -0.51% 58.50 2 58.70 1 11.22
2018-11-29 2015 207000 196 12146600 58.70 59.00 58.60 58.60 0.10 -0.17% 58.60 20 58.80 2 11.20
2018-11-30 2015 169477 130 9963799 58.60 59.20 58.50 58.90 0.30 0.51% 58.70 1 58.90 3 11.26
2018-12-03 2015 147316 125 8664817 58.90 59.00 58.70 58.80 0.10 -0.17% 58.80 4 58.90 1 11.24
2018-12-04 2015 212511 182 12489360 58.70 59.20 58.60 59.20 0.40 0.68% 58.90 2 59.20 5 11.32
2018-12-05 2015 164101 142 9607147 58.60 58.90 58.40 58.40 0.80 -1.35% 58.40 14 58.60 16 11.17
2018-12-06 2015 428075 257 24865925 59.00 59.00 57.80 58.20 0.20 -0.34% 58.10 9 58.40 16 11.13
2018-12-07 2015 621300 124 33535410 58.80 58.80 58.20 58.40 0.20 0.34% 58.40 25 58.60 1 11.17
2018-12-10 2015 135000 105 7884400 58.40 58.70 58.30 58.50 0.10 0.17% 58.30 28 58.50 1 11.19
2018-12-11 2015 554000 89 29920400 58.50 58.80 58.20 58.20 0.30 -0.51% 58.20 2 58.50 12 11.13
2018-12-12 2015 170010 155 9980994 58.30 59.00 58.30 59.00 0.80 1.37% 58.90 1 59.10 13 11.28
2018-12-13 2015 103240 101 6071730 58.50 59.10 58.50 58.90 0.10 -0.17% 58.80 2 58.90 4 11.26
2018-12-14 2015 165076 164 9674168 58.50 59.00 58.40 58.60 0.30 -0.51% 58.60 27 59.00 13 11.20
2018-12-17 2015 74000 70 4333600 58.60 58.90 58.50 58.80 0.20 0.34% 58.50 23 58.80 4 11.24
2018-12-18 2015 179060 156 10471015 58.50 58.90 58.30 58.30 0.50 -0.85% 58.30 58 58.60 8 11.15
2018-12-19 2015 104565 93 6101538 58.80 58.80 58.30 58.50 0.20 0.34% 58.40 2 58.50 4 11.19
2018-12-20 2015 180014 94 10494612 58.50 58.60 58.10 58.30 0.20 -0.34% 58.20 1 58.30 2 11.15
2018-12-21 2015 141170 89 8210060 58.20 58.30 58.00 58.30 0.00 0% 58.20 2 58.40 1 11.15
2018-12-22 2015 42201 30 2457359 58.20 58.70 58.10 58.10 0.20 -0.34% 58.20 2 58.50 6 11.11
2018-12-24 2015 111340 80 6472920 58.10 58.50 58.00 58.20 0.10 0.17% 58.10 2 58.30 7 11.13
2018-12-25 2015 103146 74 5987025 58.20 58.20 58.00 58.10 0.10 -0.17% 58.00 51 58.30 6 11.11
2018-12-26 2015 110100 75 6384720 58.40 58.40 57.90 57.90 0.20 -0.34% 57.90 7 58.00 1 11.07
2018-12-27 2015 40989 31 2386251 58.40 58.50 58.00 58.10 0.20 0.35% 58.10 9 58.40 3 11.11
2018-12-28 2015 45990 35 2677618 58.10 58.50 58.00 58.50 0.40 0.69% 58.40 2 58.50 1 11.19