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　136.50
0
0%		136.50
0
0%		137.00
0.5
0.37%		137.00
0
0%		 　137.50
0.5
0.36%		138.50
1
0.73%		139.50
1
0.72%		139.50
0
0%		140.50
1
0.72%		 　140.50
0
0%		139.00
-1.5
-1.07%		137.50
-1.5
-1.08%		138.50
1
0.73%		137.00
-1.5
-1.08%		 　141.50
4.5
3.28%		142.00
0.5
0.35%		142.50
0.5
0.35%		148.00
5.5
3.86%		146.50
-1.5
-1.01%		 　142.50
-4
-2.73%		139.00
-3.5
-2.46%		138.00
-1
-0.72%		139.88
2 月136.50
-1.5
-1.09%		135.00
-1.5
-1.1%		 　135.00
0
0%		125.00
-10
-7.41%		128.50
3.5
2.8%		129.00
0.5
0.39%		125.50
-3.5
-2.71%		 　128.00
2.5
1.99%		 　　　　　　　133.50
5.5
4.3%		133.00
-0.5
-0.37%		134.50
1.5
1.13%		 　136.00
1.5
1.12%		139.00
3
2.21%		 132.9
3 月135.00
-4
-2.88%		132.50
-2.5
-1.85%		 　133.50
1
0.75%		132.00
-1.5
-1.12%		133.50
1.5
1.14%		135.00
1.5
1.12%		135.00
0
0%		 　134.00
-1
-0.74%		134.00
0
0%		133.50
-0.5
-0.37%		132.50
-1
-0.75%		 　　　132.00
-0.5
-0.38%		130.50
-1.5
-1.14%		132.00
1.5
1.15%		132.00
0
0%		 　130.50
-1.5
-1.14%		132.00
1.5
1.15%		132.50
0.5
0.38%		132.50
0
0%		133.00
0.5
0.38%		130.50
-2.5
-1.88%		132.72
4 月 133.00
2.5
1.92%		131.50
-1.5
-1.13%		 　　　　132.00
0.5
0.38%		133.00
1
0.76%		135.00
2
1.5%		135.50
0.5
0.37%		133.00
-2.5
-1.85%		 　139.00
6
4.51%		139.50
0.5
0.36%		136.00
-3.5
-2.51%		138.00
2
1.47%		138.00
0
0%		 　135.00
-3
-2.17%		131.00
-4
-2.96%		132.00
1
0.76%		133.00
1
0.76%		133.50
0.5
0.38%		 　135.00
1.5
1.12%		 134.58
5 月　133.00
-2
-1.48%		132.00
-1
-0.75%		131.50
-0.5
-0.38%		 　132.50
1
0.76%		132.00
-0.5
-0.38%		134.00
2
1.52%		132.00
-2
-1.49%		133.00
1
0.76%		 　133.50
0.5
0.38%		131.00
-2.5
-1.87%		134.00
3
2.29%		132.00
-2
-1.49%		134.50
2.5
1.89%		 　133.00
-1.5
-1.12%		132.50
-0.5
-0.38%		132.50
0
0%		133.00
0.5
0.38%		131.50
-1.5
-1.13%		 　132.00
0.5
0.38%		133.00
1
0.76%		130.50
-2.5
-1.88%		133.00
2.5
1.92%		132.58
6 月133.50
0.5
0.38%		 　134.00
0.5
0.37%		135.50
1.5
1.12%		138.00
2.5
1.85%		 140.00
2
1.45%		 　139.50
-0.5
-0.36%		139.00
-0.5
-0.36%		137.50
-1.5
-1.08%		136.50
-1
-0.73%		140.00
3.5
2.56%		 　　134.50
-5.5
-3.93%		139.50
5
3.72%		138.00
-1.5
-1.08%		135.50
-2.5
-1.81%		 　136.00
0.5
0.37%		140.00
4
2.94%		141.00
1
0.71%		139.50
-1.5
-1.06%		153.00
13.5
9.68%		 139.25
7 月　153.00
0
0%		150.00
-3
-1.96%		153.00
3
2%		150.00
-3
-1.96%		155.50
5.5
3.67%		 　148.50
-7
-4.5%		150.50
2
1.35%		149.50
-1
-0.66%		158.00
8.5
5.69%		160.00
2
1.27%		 　163.00
3
1.88%		160.00
-3
-1.84%		163.00
3
1.88%		165.50
2.5
1.53%		161.50
-4
-2.42%		 　163.50
2
1.24%		169.00
5.5
3.36%		169.00
0
0%		168.50
-0.5
-0.3%		172.00
3.5
2.08%		 　177.00
5
2.91%		176.00
-1
-0.56%		161.08
8 月173.00
-3
-1.7%		173.50
0.5
0.29%		175.00
1.5
0.86%		 　173.00
-2
-1.14%		173.50
0.5
0.29%		180.00
6.5
3.75%		180.00
0
0%		179.50
-0.5
-0.28%		 　173.50
-6
-3.34%		179.00
5.5
3.17%		176.00
-3
-1.68%		174.50
-1.5
-0.85%		177.50
3
1.72%		 　180.00
2.5
1.41%		187.00
7
3.89%		193.00
6
3.21%		196.50
3.5
1.81%		188.50
-8
-4.07%		 　189.00
0.5
0.27%		190.00
1
0.53%		190.00
0
0%		184.50
-5.5
-2.89%		186.00
1.5
0.81%		181.04
9 月 　184.50
-1.5
-0.81%		185.00
0.5
0.27%		177.50
-7.5
-4.05%		180.50
3
1.69%		180.50
0
0%		 　179.50
-1
-0.55%		183.50
4
2.23%		189.50
6
3.27%		195.00
5.5
2.9%		195.00
0
0%		 　192.00
-3
-1.54%		192.00
0
0%		197.00
5
2.6%		194.00
-3
-1.52%		198.00
4
2.06%		 　　208.00
10
5.05%		189.50
-18.5
-8.89%		190.00
0.5
0.26%		188.00
-2
-1.05%		 189.73
10 月190.00
2
1.06%		190.00
0
0%		189.50
-0.5
-0.26%		189.00
-0.5
-0.26%		184.50
-4.5
-2.38%		 　177.00
-7.5
-4.07%		177.00
0
0%		 162.50
-14.5
-8.19%		176.00
13.5
8.31%		 　168.00
-8
-4.55%		164.00
-4
-2.38%		173.00
9
5.49%		179.00
6
3.47%		180.00
1
0.56%		 　187.00
7
3.89%		180.50
-6.5
-3.48%		177.00
-3.5
-1.94%		169.50
-7.5
-4.24%		178.00
8.5
5.01%		 　192.50
14.5
8.15%		190.00
-2.5
-1.3%		186.00
-4
-2.11%		179.52
11 月182.50
-3.5
-1.88%		184.00
1.5
0.82%		 　175.50
-8.5
-4.62%		183.50
8
4.56%		186.00
2.5
1.36%		190.00
4
2.15%		191.00
1
0.53%		 　193.00
2
1.05%		194.50
1.5
0.78%		194.50
0
0%		 192.50
-2
-1.03%		 　192.00
-0.5
-0.26%		190.00
-2
-1.04%		191.00
1
0.53%		190.00
-1
-0.52%		187.50
-2.5
-1.32%		 　186.00
-1.5
-0.8%		186.00
0
0%		194.00
8
4.3%		199.00
5
2.58%		196.00
-3
-1.51%		 189.37
12 月　　195.50
-0.5
-0.26%		197.50
2
1.02%		187.50
-10
-5.06%		192.00
4.5
2.4%		191.00
-1
-0.52%		 　185.00
-6
-3.14%		184.00
-1
-0.54%		180.50
-3.5
-1.9%		182.50
2
1.11%		180.50
-2
-1.1%		 　180.50
0
0%		176.50
-4
-2.22%		175.50
-1
-0.57%		174.00
-1.5
-0.85%		177.50
3.5
2.01%		176.50
-1
-0.56%		 174.50
-2
-1.13%		171.50
-3
-1.72%		171.50
0
0%		177.00
5.5
3.21%		175.50
-1.5
-0.85%		　　　181.1

說明:最高漲幅:9.68%最低跌幅:-8.89% 最高價:208.00最低價:125.00平均價:158.55,灰色底表示週末,漲142天(430.5)元,跌133天(-415)元,平盤30天
10%=1,8%=3,6%=1,5%=7,4%=10,3%=16,2%=25,1%=50,0%=59,-0%=1,-1%=1,-2%=2,-3%=7,-4%=7,-5%=16,-6%=18,-7%=27,-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
2018-01-02 9910 186953 162 25411126 136.50 136.50 135.50 136.50 1.00 0% 136.00 11 136.50 74 21.88
2018-01-03 9910 290549 239 39750664 136.00 137.50 136.00 136.50 0.00 0% 136.50 65 137.00 4 21.88
2018-01-04 9910 390939 252 53423204 137.00 137.50 135.50 137.00 0.50 0.37% 137.00 22 137.50 34 21.96
2018-01-05 9910 234111 170 32000596 137.00 137.00 136.00 137.00 0.00 0% 136.50 73 137.00 69 21.96
2018-01-08 9910 168114 153 23027059 137.50 137.50 136.00 137.50 0.50 0.36% 137.00 6 137.50 74 22.04
2018-01-09 9910 531126 392 73122762 138.00 138.50 136.50 138.50 1.00 0.73% 138.00 2 138.50 97 22.20
2018-01-10 9910 589688 407 81958783 139.00 139.50 138.50 139.50 1.00 0.72% 139.50 12 140.00 86 22.36
2018-01-11 9910 451034 389 62783707 140.00 140.00 137.50 139.50 0.00 0% 139.50 20 140.00 92 22.36
2018-01-12 9910 484000 376 67761500 139.50 140.50 139.50 140.50 1.00 0.72% 140.00 23 140.50 5 22.52
2018-01-15 9910 370840 280 51786260 141.00 141.00 138.50 140.50 0.00 0% 140.00 16 140.50 31 22.52
2018-01-16 9910 431857 381 59748766 140.00 140.00 137.00 139.00 1.50 -1.07% 138.00 58 139.00 46 22.28
2018-01-17 9910 592974 470 81869922 139.00 139.50 136.50 137.50 1.50 -1.08% 137.00 22 138.00 52 22.04
2018-01-18 9910 472984 373 65359295 139.00 139.00 137.50 138.50 1.00 0.73% 138.00 6 138.50 74 22.20
2018-01-19 9910 445139 221 61122543 138.50 138.50 136.50 137.00 1.50 -1.08% 136.50 35 137.00 25 21.96
2018-01-22 9910 618844 462 86463160 137.50 141.50 136.50 141.50 4.50 3.28% 140.50 30 141.50 102 22.68
2018-01-23 9910 379121 294 53516561 141.00 142.00 140.00 142.00 0.50 0.35% 141.00 4 142.00 26 22.76
2018-01-24 9910 956743 715 135271763 141.00 143.00 139.00 142.50 0.50 0.35% 141.50 4 142.50 9 22.84
2018-01-25 9910 2135015 1264 311389705 143.00 149.50 142.00 148.00 5.50 3.86% 147.50 7 148.00 15 23.72
2018-01-26 9910 1361055 1155 197498030 145.00 148.00 141.00 146.50 1.50 -1.01% 146.00 1 146.50 67 23.48
2018-01-29 9910 1017592 714 145613853 146.00 146.00 141.50 142.50 4.00 -2.73% 142.00 4 142.50 104 22.84
2018-01-30 9910 1215525 837 169703975 141.50 141.50 137.50 139.00 3.50 -2.46% 139.00 114 140.00 4 22.28
2018-01-31 9910 812578 524 111809764 138.00 139.00 136.00 138.00 1.00 -0.72% 138.00 51 139.00 6 22.12
2018-02-01 9910 388700 305 53584047 138.00 140.00 136.50 136.50 1.50 -1.09% 136.50 64 137.50 8 21.88
2018-02-02 9910 968488 746 129636380 135.50 136.00 131.50 135.00 1.50 -1.1% 134.50 22 135.00 31 21.63
2018-02-05 9910 506214 431 67448779 132.00 135.00 132.00 135.00 0.00 0% 134.00 17 135.00 31 21.63
2018-02-06 9910 1501460 1103 189408229 130.00 131.50 123.00 125.00 10.00 -7.41% 125.00 1 125.50 7 20.03
2018-02-07 9910 780841 600 100715989 128.00 130.00 128.00 128.50 3.50 2.8% 128.00 21 128.50 2 20.59
2018-02-08 9910 511640 371 65583200 129.00 129.50 126.00 129.00 0.50 0.39% 128.50 12 129.00 12 20.67
2018-02-09 9910 757629 557 94745754 126.00 126.50 123.00 125.50 3.50 -2.71% 125.50 4 126.00 1 20.11
2018-02-12 9910 870448 690 112190292 125.50 131.00 125.50 128.00 2.50 1.99% 128.00 52 128.50 1 20.51
2018-02-21 9910 802319 641 106095582 130.00 133.50 129.00 133.50 5.50 4.3% 133.00 21 133.50 2 21.39
2018-02-22 9910 730899 654 98170567 136.00 136.50 132.00 133.00 0.50 -0.37% 133.00 8 133.50 19 21.31
2018-02-23 9910 549309 475 74133248 134.50 136.00 133.50 134.50 1.50 1.13% 134.50 62 135.50 11 21.55
2018-02-26 9910 489248 422 66777980 135.00 137.50 135.00 136.00 1.50 1.12% 136.00 22 136.50 11 21.79
2018-02-27 9910 518405 396 71699683 136.00 139.00 136.00 139.00 3.00 2.21% 138.50 13 139.00 11 22.28
2018-03-01 9910 475249 418 64503115 137.50 137.50 135.00 135.00 4.00 -2.88% 135.00 27 135.50 8 21.63
2018-03-02 9910 644875 540 85574875 132.00 134.00 131.50 132.50 2.50 -1.85% 132.50 80 133.00 2 21.23
2018-03-05 9910 563922 474 74786204 132.50 134.00 131.50 133.50 1.00 0.75% 133.00 9 133.50 35 21.39
2018-03-06 9910 384117 356 50879944 135.50 135.50 131.50 132.00 1.50 -1.12% 132.00 59 132.50 2 21.15
2018-03-07 9910 414165 343 55032780 132.00 134.00 132.00 133.50 1.50 1.14% 133.00 10 133.50 22 21.39
2018-03-08 9910 456340 352 61444060 132.50 136.00 132.50 135.00 1.50 1.12% 135.00 67 135.50 23 21.63
2018-03-09 9910 429530 194 58076720 136.00 136.00 134.00 135.00 0.00 0% 134.50 1 135.00 40 21.63
2018-03-12 9910 474603 318 63973102 135.50 136.00 133.00 134.00 1.00 -0.74% 133.50 64 134.00 16 21.47
2018-03-13 9910 682731 520 91168223 134.00 134.50 133.00 134.00 0.00 0% 134.00 4 134.50 14 21.47
2018-03-14 9910 487574 408 65370126 134.00 135.50 133.00 133.50 0.50 -0.37% 133.00 75 133.50 4 21.39
2018-03-15 9910 616076 340 81877567 135.00 135.00 132.00 132.50 1.00 -0.75% 132.00 67 132.50 10 21.23
2018-03-20 9910 495882 274 65229424 130.50 132.50 130.50 132.00 1.50 -0.38% 132.00 31 132.50 14 21.15
2018-03-21 9910 840846 441 110270899 132.00 132.50 130.50 130.50 1.50 -1.14% 130.50 95 131.00 9 20.91
2018-03-22 9910 436043 298 57513133 131.50 133.00 130.50 132.00 1.50 1.15% 131.50 100 132.00 41 21.15
2018-03-23 9910 523727 370 68407237 128.50 132.00 127.50 132.00 0.00 0% 131.50 1 132.00 68 21.15
2018-03-26 9910 437066 278 57122109 132.00 132.00 130.00 130.50 1.50 -1.14% 130.50 41 131.00 22 19.83
2018-03-27 9910 431908 360 57108948 133.00 133.00 132.00 132.00 1.50 1.15% 131.50 61 132.00 12 20.06
2018-03-28 9910 516992 260 68250436 132.00 133.50 131.00 132.50 0.50 0.38% 132.00 10 132.50 6 20.14
2018-03-29 9910 528049 402 69749441 132.50 133.00 131.50 132.50 0.00 0% 132.50 69 133.00 85 20.14
2018-03-30 9910 289202 177 38405366 133.00 133.50 132.50 133.00 0.50 0.38% 132.50 133 133.00 187 20.21
2018-03-31 9910 5635240 174 735537819 132.00 132.00 129.50 130.50 2.50 -1.88% 130.00 8 130.50 17 19.83
2018-04-02 9910 325754 286 43219904 131.50 133.00 131.50 133.00 2.50 1.92% 132.50 1 133.00 115 20.21
2018-04-03 9910 568100 370 74583149 131.00 132.00 130.50 131.50 1.50 -1.13% 131.50 9 132.00 13 19.98
2018-04-09 9910 233961 203 30739891 131.50 132.00 131.00 132.00 0.50 0.38% 131.50 7 132.00 66 20.06
2018-04-10 9910 587896 414 77996772 132.00 133.00 131.50 133.00 1.00 0.76% 132.50 6 133.00 190 20.21
2018-04-11 9910 1773255 899 239908170 133.00 137.00 133.00 135.00 2.00 1.5% 134.50 52 135.00 29 20.52
2018-04-12 9910 841981 547 114336922 135.50 137.00 134.50 135.50 0.50 0.37% 135.00 21 135.50 50 20.59
2018-04-13 9910 5775814 397 768890262 135.50 135.50 132.50 133.00 2.50 -1.85% 133.00 12 133.50 75 20.21
2018-04-16 9910 1924320 1358 267023160 138.00 140.00 137.00 139.00 6.00 4.51% 138.50 69 139.00 37 21.12
2018-04-17 9910 1379436 1016 193120382 138.50 141.50 138.00 139.50 0.50 0.36% 139.50 21 140.00 110 21.20
2018-04-18 9910 738436 565 101913860 139.50 141.00 136.00 136.00 3.50 -2.51% 136.00 72 136.50 2 20.67
2018-04-19 9910 541819 438 74670793 136.00 139.50 135.50 138.00 2.00 1.47% 137.50 2 138.00 4 20.97
2018-04-20 9910 253464 204 34934568 137.00 138.50 136.00 138.00 0.00 0% 138.00 2 138.50 63 20.97
2018-04-23 9910 305062 220 41391398 136.00 137.00 135.00 135.00 3.00 -2.17% 135.00 24 135.50 29 20.52
2018-04-24 9910 903101 698 118738777 134.50 134.50 130.00 131.00 4.00 -2.96% 130.50 108 131.00 6 19.91
2018-04-25 9910 406468 341 53319008 129.00 132.50 128.50 132.00 1.00 0.76% 131.50 30 132.00 4 20.06
2018-04-26 9910 418499 384 55437868 132.00 133.00 131.00 133.00 1.00 0.76% 133.00 10 133.50 85 20.21
2018-04-27 9910 393766 358 52303378 133.00 133.50 131.50 133.50 0.50 0.38% 133.00 7 133.50 65 20.29
2018-04-30 9910 658196 530 88701665 134.50 136.50 133.00 135.00 1.50 1.12% 134.50 33 135.00 17 20.52
2018-05-02 9910 491773 369 65475309 135.00 135.00 132.00 133.00 2.00 -1.48% 133.00 38 133.50 28 20.21
2018-05-03 9910 471047 375 62567157 131.50 134.00 131.50 132.00 1.00 -0.75% 132.00 92 133.00 11 20.06
2018-05-04 9910 565926 431 74808267 132.00 134.00 131.50 131.50 0.50 -0.38% 131.50 11 132.00 18 19.98
2018-05-07 9910 478965 387 63522861 133.00 133.50 131.50 132.50 1.00 0.76% 132.50 53 133.00 40 20.14
2018-05-08 9910 641811 395 85184052 132.00 133.50 131.50 132.00 0.50 -0.38% 132.00 128 132.50 13 20.06
2018-05-09 9910 666307 518 88670331 132.00 135.00 131.50 134.00 2.00 1.52% 134.00 3 134.50 49 20.36
2018-05-10 9910 603651 478 80188103 134.50 135.00 131.50 132.00 2.00 -1.49% 132.00 154 133.00 15 20.06
2018-05-11 9910 403380 329 53680040 134.00 134.50 132.00 133.00 1.00 0.76% 132.50 1 133.00 62 20.21
2018-05-14 9910 475240 351 63433539 134.00 135.00 132.50 133.50 0.50 0.38% 133.00 9 133.50 72 20.26
2018-05-15 9910 841354 711 110516548 133.50 133.50 130.50 131.00 2.50 -1.87% 131.00 26 131.50 37 19.88
2018-05-16 9910 663913 539 88247929 132.00 134.00 132.00 134.00 3.00 2.29% 133.50 20 134.00 4 20.33
2018-05-17 9910 566815 433 75291168 134.50 135.00 132.00 132.00 2.00 -1.49% 132.00 118 133.00 66 20.03
2018-05-18 9910 750988 612 100168396 132.00 134.50 132.00 134.50 2.50 1.89% 134.00 1 134.50 62 20.41
2018-05-21 9910 590945 394 79026657 136.00 136.00 133.00 133.00 1.50 -1.12% 133.00 53 133.50 18 20.18
2018-05-22 9910 515430 425 68352974 133.50 133.50 132.00 132.50 0.50 -0.38% 132.50 18 133.00 1 20.11
2018-05-23 9910 638221 508 84672672 133.50 134.00 132.00 132.50 0.00 0% 132.50 79 133.00 5 20.11
2018-05-24 9910 940881 345 125211054 133.00 134.00 132.50 133.00 0.50 0.38% 133.00 6 133.50 31 20.18
2018-05-25 9910 661035 545 87271620 133.00 133.50 131.50 131.50 1.50 -1.13% 131.50 113 132.00 23 19.95
2018-05-28 9910 5651050 504 678069100 131.50 133.00 130.50 132.00 0.50 0.38% 132.00 86 132.50 10 20.03
2018-05-29 9910 333186 281 44031552 132.00 133.00 131.50 133.00 1.00 0.76% 132.50 25 133.50 110 20.18
2018-05-30 9910 815996 689 106918976 131.00 132.00 130.50 130.50 2.50 -1.88% 130.50 78 131.00 9 19.80
2018-05-31 9910 950063 353 125992845 131.00 133.00 130.50 133.00 2.50 1.92% 132.50 20 133.00 16 20.18
2018-06-01 9910 458152 314 61192638 133.00 134.50 132.00 133.50 0.50 0.38% 133.00 30 134.00 66 20.26
2018-06-04 9910 258608 216 34560059 133.00 134.00 133.00 134.00 0.50 0.37% 133.50 49 134.00 6 20.33
2018-06-05 9910 465871 350 62656714 134.50 135.50 133.50 135.50 1.50 1.12% 135.00 1 135.50 27 20.56
2018-06-06 9910 2355480 411 295473150 135.50 138.00 135.00 138.00 2.50 1.85% 137.50 9 138.00 19 20.94
2018-06-08 9910 489056 393 68199284 137.50 140.00 137.50 140.00 1.00 1.45% 139.50 40 140.00 89 21.24
2018-06-11 9910 306447 242 42784133 140.50 140.50 139.00 139.50 0.50 -0.36% 139.50 9 140.00 47 21.17
2018-06-12 9910 679902 527 94376476 138.00 140.50 137.00 139.00 0.50 -0.36% 138.50 1 139.00 9 21.09
2018-06-13 9910 515104 430 71206693 139.00 139.50 137.50 137.50 1.50 -1.08% 137.50 13 138.00 10 20.86
2018-06-14 9910 620831 537 85031929 136.00 139.50 136.00 136.50 1.00 -0.73% 136.50 111 137.00 2 20.71
2018-06-15 9910 872113 406 121257534 136.50 140.00 136.50 140.00 3.50 2.56% 139.00 1 140.00 41 21.24
2018-06-19 9910 909536 745 123422360 138.00 138.50 134.50 134.50 5.50 -3.93% 134.50 48 135.00 7 20.41
2018-06-20 9910 1554339 1165 217091782 140.00 141.50 138.00 139.50 5.00 3.72% 139.00 5 139.50 11 21.17
2018-06-21 9910 507530 462 69647610 138.00 138.50 136.50 138.00 1.50 -1.08% 137.50 2 138.00 11 20.94
2018-06-22 9910 897496 574 121791456 137.00 137.50 135.00 135.50 2.50 -1.81% 135.00 61 135.50 10 20.56
2018-06-25 9910 433553 358 58972155 135.50 137.50 135.50 136.00 0.50 0.37% 136.00 27 136.50 1 20.64
2018-06-26 9910 2103849 1501 297526011 139.00 146.00 139.00 140.00 4.00 2.94% 139.50 55 140.00 52 21.24
2018-06-27 9910 928517 752 131728380 141.00 144.00 141.00 141.00 1.00 0.71% 141.00 47 141.50 1 21.40
2018-06-28 9910 1437678 1006 200934902 141.50 143.00 137.50 139.50 1.50 -1.06% 139.50 40 140.00 4 21.17
2018-06-29 9910 5943422 3268 895274144 144.00 153.00 144.00 153.00 13.50 9.68% 152.00 2 153.00 216 23.22
2018-07-02 9910 3493891 2636 550171870 156.00 162.50 153.00 153.00 0.00 0% 152.50 35 153.00 4 23.22
2018-07-03 9910 1524959 1145 228156391 153.00 153.00 147.00 150.00 3.00 -1.96% 149.50 6 150.00 36 22.76
2018-07-04 9910 2324697 1662 361314787 156.00 161.00 152.00 153.00 3.00 2% 152.50 15 153.00 51 23.22
2018-07-05 9910 1115143 813 169462807 154.00 155.50 149.00 150.00 3.00 -1.96% 149.50 18 150.00 6 22.76
2018-07-06 9910 2059322 1586 315969739 150.00 157.50 148.50 155.50 5.50 3.67% 155.50 3 156.00 110 23.60
2018-07-09 9910 1610920 1289 241357112 155.00 155.00 146.50 148.50 7.00 -4.5% 148.00 17 148.50 15 22.53
2018-07-10 9910 944492 687 142520300 150.50 152.50 149.00 150.50 2.00 1.35% 150.00 8 150.50 26 22.84
2018-07-11 9910 782711 605 117953439 149.00 153.00 148.50 149.50 1.00 -0.66% 149.50 33 150.00 7 22.69
2018-07-12 9910 3491113 2108 548641741 153.50 160.50 153.50 158.00 8.50 5.69% 157.50 6 158.00 22 23.98
2018-07-13 9910 2604210 1936 419181985 162.00 162.50 159.00 160.00 2.00 1.27% 160.00 30 160.50 8 24.28
2018-07-16 9910 2374837 1600 385617991 162.50 166.00 160.50 163.00 3.00 1.88% 162.50 13 163.00 52 24.73
2018-07-17 9910 2376609 1720 379809134 157.50 162.00 157.00 160.00 0.00 -1.84% 159.50 19 160.00 146 24.28
2018-07-18 9910 2412746 1594 394807713 162.50 166.50 161.50 163.00 3.00 1.88% 162.50 26 163.00 216 24.73
2018-07-19 9910 4046987 2371 672020855 164.00 169.50 163.50 165.50 2.50 1.53% 165.50 2 166.00 116 25.11
2018-07-20 9910 3554542 1931 571392988 166.50 167.00 155.00 161.50 4.00 -2.42% 161.00 1 161.50 10 24.51
2018-07-23 9910 1835462 1366 297647071 162.00 164.50 159.00 163.50 2.00 1.24% 163.50 6 164.00 22 24.81
2018-07-24 9910 2688285 1751 450840880 166.00 169.00 164.00 169.00 5.50 3.36% 168.50 3 169.00 92 25.64
2018-07-25 9910 1599112 1134 270050816 169.50 170.00 166.00 169.00 0.00 0% 168.50 38 169.00 1 25.64
2018-07-26 9910 2008250 1326 337831865 169.00 170.50 166.00 168.50 0.50 -0.3% 167.50 20 168.50 18 25.57
2018-07-27 9910 1271286 929 218120406 169.00 173.50 169.00 172.00 3.50 2.08% 171.50 11 172.00 37 26.10
2018-07-30 9910 2011014 1423 351983464 172.00 178.00 170.50 177.00 5.00 2.91% 176.50 30 177.00 5 26.86
2018-07-31 9910 1450096 1155 252396300 176.50 176.50 171.50 176.00 1.00 -0.56% 175.00 3 176.00 69 26.71
2018-08-01 9910 1075092 885 185651824 174.50 174.50 172.00 173.00 3.00 -1.7% 172.50 4 173.00 82 26.25
2018-08-02 9910 1545484 979 267419232 174.00 176.00 169.50 173.50 0.50 0.29% 173.00 1 173.50 26 26.33
2018-08-03 9910 833682 540 146007668 175.00 176.50 174.00 175.00 1.50 0.86% 175.00 3 175.50 4 26.56
2018-08-06 9910 607527 478 105105902 174.00 174.50 172.00 173.00 2.00 -1.14% 172.50 7 173.00 347 26.25
2018-08-07 9910 857387 572 148534451 173.00 174.50 172.50 173.50 0.50 0.29% 173.00 36 173.50 2 26.33
2018-08-08 9910 4310129 2106 771088015 175.00 181.00 173.50 180.00 6.50 3.75% 179.00 3 180.00 85 27.31
2018-08-09 9910 1345551 1039 239556629 177.50 180.00 174.00 180.00 0.00 0% 179.50 1 180.00 235 27.31
2018-08-10 9910 620024 504 110430772 180.00 180.00 175.50 179.50 0.50 -0.28% 178.00 35 179.50 51 25.75
2018-08-13 9910 1200362 976 208272126 179.00 179.00 171.00 173.50 6.00 -3.34% 173.00 27 173.50 4 24.89
2018-08-14 9910 940123 656 166956394 174.50 179.50 174.50 179.00 5.50 3.17% 178.50 3 179.00 14 25.68
2018-08-15 9910 903410 689 158269250 178.00 178.00 172.00 176.00 3.00 -1.68% 176.00 4 176.50 8 25.25
2018-08-16 9910 633521 524 110444392 175.50 176.00 172.50 174.50 1.50 -0.85% 174.50 1 175.00 191 25.04
2018-08-17 9910 1451579 1040 258264404 175.00 180.00 175.00 177.50 3.00 1.72% 176.50 39 177.50 7 25.47
2018-08-20 9910 1922378 1258 344199966 178.50 181.00 175.50 180.00 2.50 1.41% 179.50 11 180.00 7 25.82
2018-08-21 9910 3027912 2167 560153132 183.50 188.00 181.00 187.00 7.00 3.89% 186.50 40 187.00 10 26.83
2018-08-22 9910 3686802 2630 711544563 190.00 194.50 190.00 193.00 6.00 3.21% 192.50 51 193.00 14 27.69
2018-08-23 9910 1821935 1630 356132841 191.00 197.50 191.00 196.50 3.50 1.81% 195.50 8 196.50 106 28.19
2018-08-24 9910 2195402 1744 414230365 194.50 194.50 186.50 188.50 8.00 -4.07% 188.00 1 188.50 31 27.04
2018-08-27 9910 770155 677 146033640 191.50 191.50 187.50 189.00 0.50 0.27% 189.00 6 189.50 17 27.12
2018-08-28 9910 553555 486 105097167 190.00 191.50 188.50 190.00 1.00 0.53% 189.50 7 190.00 55 27.26
2018-08-29 9910 657074 598 124679986 190.00 191.00 188.00 190.00 0.00 0% 189.50 2 190.00 1 27.26
2018-08-30 9910 1249291 971 230734544 190.50 190.50 182.00 184.50 5.50 -2.89% 184.00 5 184.50 25 26.47
2018-08-31 9910 761236 521 140822660 182.50 188.00 182.50 186.00 1.50 0.81% 186.00 4 186.50 3 26.69
2018-09-03 9910 763742 598 142165893 189.00 189.00 184.00 184.50 1.50 -0.81% 184.50 7 185.50 3 26.47
2018-09-04 9910 630835 505 116484475 185.00 186.50 183.00 185.00 0.50 0.27% 184.50 9 185.00 36 26.54
2018-09-05 9910 1194433 1006 214535420 184.00 184.00 177.50 177.50 7.50 -4.05% 177.50 70 178.00 27 25.47
2018-09-06 9910 1110717 841 200793560 181.00 182.50 179.50 180.50 3.00 1.69% 180.00 1 180.50 68 25.90
2018-09-07 9910 1151148 808 206592992 178.00 181.50 176.50 180.50 0.00 0% 180.50 55 181.00 8 25.90
2018-09-10 9910 712051 591 126163078 180.00 180.50 173.00 179.50 1.00 -0.55% 179.00 5 179.50 3 25.75
2018-09-11 9910 702745 556 127963090 178.50 185.00 177.00 183.50 4.00 2.23% 183.00 1 183.50 6 26.33
2018-09-12 9910 3768935 2522 729219243 195.00 197.50 189.00 189.50 6.00 3.27% 189.50 2 190.00 106 27.19
2018-09-13 9910 1322672 999 256689023 192.00 195.00 192.00 195.00 5.50 2.9% 194.50 1 195.00 204 27.98
2018-09-14 9910 1901636 1087 371636734 197.00 198.00 194.00 195.00 0.00 0% 194.50 1 195.00 37 27.98
2018-09-17 9910 580901 507 111584591 194.00 194.00 190.50 192.00 3.00 -1.54% 192.00 2 192.50 11 27.55
2018-09-18 9910 912535 808 176735685 190.50 196.00 189.50 192.00 0.00 0% 192.00 9 192.50 4 27.55
2018-09-19 9910 947490 799 185864287 193.50 197.00 193.50 197.00 5.00 2.6% 196.50 10 197.00 72 28.26
2018-09-20 9910 433222 387 84489953 197.00 197.00 193.50 194.00 3.00 -1.52% 194.00 30 194.50 1 27.83
2018-09-21 9910 1033574 734 203943781 197.50 198.00 194.50 198.00 4.00 2.06% 197.00 25 198.00 40 28.41
2018-09-25 9910 3360234 2100 694795305 202.00 211.50 202.00 208.00 10.00 5.05% 207.50 6 208.00 7 29.84
2018-09-26 9910 3308520 2486 652712520 207.00 207.00 189.50 189.50 18.50 -8.89% 189.50 62 190.00 2 27.19
2018-09-27 9910 3303555 2519 617840167 191.00 193.00 181.00 190.00 0.50 0.26% 189.50 3 190.00 126 27.26
2018-09-28 9910 2394799 1672 447837009 191.00 192.00 182.00 188.00 2.00 -1.05% 187.50 35 188.00 61 26.97
2018-10-01 9910 999524 852 188973794 188.00 191.50 186.00 190.00 2.00 1.06% 190.00 16 190.50 16 27.26
2018-10-02 9910 931292 748 176377980 191.50 191.50 186.50 190.00 0.00 0% 189.50 2 190.00 221 27.26
2018-10-03 9910 1709137 1264 326917956 191.00 196.00 188.00 189.50 0.50 -0.26% 189.00 1 189.50 7 27.19
2018-10-04 9910 713171 656 133888819 190.00 190.00 186.00 189.00 0.50 -0.26% 188.00 6 189.00 200 27.12
2018-10-05 9910 1637309 1116 302920753 187.00 187.50 183.00 184.50 4.50 -2.38% 184.50 3 185.00 2 26.47
2018-10-08 9910 2488930 1888 439284610 181.50 183.00 171.50 177.00 7.50 -4.07% 176.50 8 177.00 17 25.39
2018-10-09 9910 1824135 1224 328348895 178.00 183.50 177.00 177.00 0.00 0% 177.00 34 178.00 4 25.39
2018-10-11 9910 4000025 3004 655440182 160.50 169.50 160.00 162.50 14.50 -8.19% 162.50 3 163.00 38 23.31
2018-10-12 9910 2585918 1728 444160568 169.50 176.00 166.00 176.00 13.50 8.31% 176.00 8 176.50 54 25.25
2018-10-15 9910 2040898 1638 342323456 173.00 174.00 164.00 168.00 8.00 -4.55% 167.00 27 168.00 30 24.10
2018-10-16 9910 2153325 1564 356889065 165.50 169.50 162.00 164.00 4.00 -2.38% 164.00 16 164.50 2 23.53
2018-10-17 9910 3464426 2046 602814198 167.00 177.00 167.00 173.00 9.00 5.49% 172.50 48 173.50 33 24.82
2018-10-18 9910 2092163 1541 370636014 169.00 180.00 169.00 179.00 6.00 3.47% 178.00 9 179.00 20 25.68
2018-10-19 9910 3692088 2497 671181340 179.00 186.00 174.00 180.00 1.00 0.56% 180.00 21 180.50 37 25.82
2018-10-22 9910 2009242 1335 372445754 179.00 187.50 178.00 187.00 7.00 3.89% 186.50 4 187.00 42 26.83
2018-10-23 9910 1175752 953 213140364 184.50 186.00 178.50 180.50 6.50 -3.48% 180.00 14 180.50 2 25.90
2018-10-24 9910 1842623 1463 325213580 178.50 182.00 174.00 177.00 3.50 -1.94% 176.50 46 177.00 48 25.39
2018-10-25 9910 2178210 1543 366285120 172.50 172.50 165.00 169.50 7.50 -4.24% 169.00 43 169.50 3 24.32
2018-10-26 9910 2232019 1505 390690382 175.00 178.00 170.00 178.00 8.50 5.01% 177.50 8 178.00 12 25.54
2018-10-29 9910 5110981 2583 970060871 182.50 193.00 182.00 192.50 14.50 8.15% 191.00 4 192.50 65 27.62
2018-10-30 9910 2437059 1865 460201151 192.00 192.50 185.00 190.00 2.50 -1.3% 189.50 13 190.00 248 27.26
2018-10-31 9910 2181760 1704 409125860 192.50 196.00 184.00 186.00 4.00 -2.11% 186.00 10 186.50 4 26.69
2018-11-01 9910 2355816 1932 432539916 186.00 190.00 179.00 182.50 3.50 -1.88% 182.50 10 183.00 27 26.18
2018-11-02 9910 1092043 966 200065412 184.00 185.00 180.00 184.00 1.50 0.82% 183.50 5 184.00 7 26.40
2018-11-05 9910 1692037 1362 297844012 182.00 182.00 173.50 175.50 8.50 -4.62% 175.50 8 176.00 9 25.18
2018-11-06 9910 2106032 1630 382758368 179.50 183.50 178.00 183.50 8.00 4.56% 183.00 1 183.50 7 26.33
2018-11-07 9910 1559971 1161 290644606 184.50 188.00 184.50 186.00 2.50 1.36% 186.00 30 186.50 7 26.69
2018-11-08 9910 2267283 1680 430443343 190.50 191.00 187.50 190.00 4.00 2.15% 190.00 5 190.50 33 27.26
2018-11-09 9910 1028845 796 194743705 189.00 191.00 185.50 191.00 1.00 0.53% 190.00 26 191.00 22 27.40
2018-11-12 9910 1676235 1328 324106120 190.00 196.50 187.50 193.00 2.00 1.05% 193.00 2 193.50 3 27.69
2018-11-13 9910 1702979 1113 329294426 190.00 195.50 189.00 194.50 1.50 0.78% 194.00 3 194.50 35 26.21
2018-11-14 9910 1367909 870 264711297 196.50 197.50 192.00 194.50 0.00 0% 194.00 18 194.50 29 26.21
2018-11-16 9910 1095761 759 211496612 197.00 197.00 190.00 192.50 1.50 -1.03% 192.00 3 192.50 173 25.94
2018-11-19 9910 1093677 814 210126641 194.50 194.50 189.50 192.00 0.50 -0.26% 191.50 13 192.00 59 25.88
2018-11-20 9910 859664 701 163093660 191.50 193.00 187.00 190.00 2.00 -1.04% 189.50 17 190.00 123 25.61
2018-11-21 9910 1443697 963 275542627 190.50 193.00 188.00 191.00 1.00 0.53% 191.00 25 191.50 3 25.74
2018-11-22 9910 526705 412 100106745 192.00 192.50 188.00 190.00 1.00 -0.52% 190.00 8 190.50 138 25.61
2018-11-23 9910 806973 675 150919434 190.50 190.50 185.50 187.50 2.50 -1.32% 187.00 6 187.50 42 25.27
2018-11-26 9910 1035159 806 192238074 186.00 189.00 183.50 186.00 1.50 -0.8% 185.50 17 186.00 23 25.07
2018-11-27 9910 1230149 969 230036214 185.50 190.00 185.50 186.00 0.00 0% 185.50 19 186.00 3 25.07
2018-11-28 9910 2645450 1882 514017070 192.50 198.00 191.00 194.00 8.00 4.3% 193.50 7 194.00 26 26.15
2018-11-29 9910 2827605 1786 561675481 195.00 201.00 194.50 199.00 5.00 2.58% 199.00 58 199.50 12 26.82
2018-11-30 9910 1711658 977 338237652 202.00 202.00 196.00 196.00 3.00 -1.51% 196.00 63 197.50 62 26.42
2018-12-03 9910 1398290 1058 276389550 197.00 200.50 195.00 195.50 0.50 -0.26% 195.50 17 196.00 1 26.35
2018-12-04 9910 1312802 875 259025192 194.50 198.50 194.00 197.50 2.00 1.02% 197.00 3 197.50 5 26.62
2018-12-05 9910 2272485 1678 431926680 195.50 195.50 186.00 187.50 10.00 -5.06% 187.50 13 188.00 33 25.27
2018-12-06 9910 1567859 1102 297838428 189.50 193.50 186.50 192.00 4.50 2.4% 191.00 26 192.00 9 25.88
2018-12-07 9910 907452 660 173211380 192.50 194.00 189.00 191.00 1.00 -0.52% 190.50 10 191.00 9 25.74
2018-12-10 9910 2966715 2100 538575070 184.00 188.00 175.00 185.00 6.00 -3.14% 185.00 31 186.00 7 24.93
2018-12-11 9910 1838453 1459 336756835 183.50 187.00 179.00 184.00 1.00 -0.54% 183.50 10 184.00 41 24.80
2018-12-12 9910 1406360 1127 256602520 186.50 186.50 180.00 180.50 3.50 -1.9% 180.50 4 181.00 7 24.33
2018-12-13 9910 1270813 1050 231813653 184.50 185.00 180.00 182.50 2.00 1.11% 181.50 5 182.50 97 24.60
2018-12-14 9910 994814 854 178971148 182.50 182.50 178.50 180.50 2.00 -1.1% 180.00 10 180.50 21 24.33
2018-12-17 9910 447420 379 80605100 180.50 182.00 179.00 180.50 0.00 0% 180.00 10 180.50 63 24.33
2018-12-18 9910 1329250 1028 235172500 179.00 180.50 175.00 176.50 4.00 -2.22% 176.50 2 177.00 40 23.79
2018-12-19 9910 1167095 799 205412220 178.00 179.50 174.50 175.50 1.00 -0.57% 175.50 10 176.50 4 23.65
2018-12-20 9910 995515 621 173849110 175.00 176.50 172.50 174.00 1.50 -0.85% 174.00 3 174.50 7 23.45
2018-12-21 9910 2766579 1737 491990192 179.00 181.50 174.50 177.50 3.50 2.01% 177.00 42 177.50 8 23.92
2018-12-22 9910 520050 418 92279350 178.00 179.50 176.00 176.50 1.00 -0.56% 176.50 23 177.50 38 23.79
2018-12-24 9910 1178307 920 207977183 178.00 179.00 174.00 174.50 2.00 -1.13% 174.50 9 175.00 3 23.52
2018-12-25 9910 420689 349 71863276 171.00 172.00 169.50 171.50 3.00 -1.72% 171.00 57 171.50 3 23.11
2018-12-26 9910 458186 368 79444306 171.50 175.50 171.00 171.50 0.00 0% 171.50 14 172.00 10 23.11
2018-12-27 9910 1357100 917 235953600 175.00 177.00 171.50 177.00 5.50 3.21% 176.50 3 177.00 51 23.85
2018-12-28 9910 1104312 769 196196224 177.00 180.50 175.50 175.50 1.50 -0.85% 175.50 61 176.50 6 23.65