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　58.00
0
0%		57.90
-0.1
-0.17%		57.60
-0.3
-0.52%		 　58.10
0.5
0.87%		57.60
-0.5
-0.86%		59.00
1.4
2.43%		57.90
-1.1
-1.86%		58.20
0.3
0.52%		 　58.10
-0.1
-0.17%		58.00
-0.1
-0.17%		57.60
-0.4
-0.69%		57.80
0.2
0.35%		57.60
-0.2
-0.35%		 　57.80
0.2
0.35%		57.90
0.1
0.17%		57.70
-0.2
-0.35%		57.50
-0.2
-0.35%		58.20
0.7
1.22%		 　57.90
-0.3
-0.52%		58.00
0.1
0.17%		58.20
0.2
0.34%		 57.95
2 月　　　　　　　　　　58.20
0
0%		58.60
0.4
0.69%		59.00
0.4
0.68%		58.30
-0.7
-1.19%		 　　58.40
0.1
0.17%		58.50
0.1
0.17%		59.10
0.6
1.03%		59.20
0.1
0.17%		58.80
-0.4
-0.68%		 　58.90
0.1
0.17%		58.90
0
0%		59.20
0.3
0.51%		 58.82
3 月　　　59.10
-0.1
-0.17%		59.20
0.1
0.17%		59.20
0
0%		59.30
0.1
0.17%		59.90
0.6
1.01%		 　60.40
0.5
0.83%		60.80
0.4
0.66%		60.80
0
0%		59.80
-1
-1.64%		60.00
0.2
0.33%		 　59.80
-0.2
-0.33%		59.50
-0.3
-0.5%		60.30
0.8
1.34%		60.30
0
0%		60.20
-0.1
-0.17%		 　60.10
-0.1
-0.17%		60.90
0.8
1.33%		60.30
-0.6
-0.99%		60.90
0.6
1%		60.40
-0.5
-0.82%		 60.08
4 月60.20
-0.2
-0.33%		60.50
0.3
0.5%		60.40
-0.1
-0.17%		 　　　60.70
0.3
0.5%		60.50
-0.2
-0.33%		61.00
0.5
0.83%		60.40
-0.6
-0.98%		60.40
0
0%		 　60.40
0
0%		 60.60
0.2
0.33%		60.40
-0.2
-0.33%		60.40
0
0%		 　60.50
0.1
0.17%		60.70
0.2
0.33%		60.70
0
0%		60.80
0.1
0.16%		60.70
-0.1
-0.16%		 　60.60
-0.1
-0.16%		60.80
0.2
0.33%		 60.57
5 月　60.80
0
0%		60.70
-0.1
-0.16%		 　60.50
-0.2
-0.33%		60.80
0.3
0.5%		60.90
0.1
0.16%		60.70
-0.2
-0.33%		61.10
0.4
0.66%		 　61.30
0.2
0.33%		61.30
0
0%		61.70
0.4
0.65%		62.00
0.3
0.49%		62.00
0
0%		 　62.10
0.1
0.16%		 64.00
1.9
3.06%		63.40
-0.6
-0.94%		63.60
0.2
0.32%		 　63.60
0
0%		62.00
-1.6
-2.52%		64.00
2
3.23%		64.00
0
0%		64.10
0.1
0.16%		62.16
6 月 　64.10
0
0%		64.30
0.2
0.31%		64.20
-0.1
-0.16%		64.00
-0.2
-0.31%		 　　63.50
-0.5
-0.78%		62.80
-0.7
-1.1%		62.50
-0.3
-0.48%		62.50
0
0%		62.60
0.1
0.16%		 　62.60
0
0%		62.60
0
0%		63.90
1.3
2.08%		63.60
-0.3
-0.47%		63.80
0.2
0.31%		 　63.80
0
0%		63.60
-0.2
-0.31%		63.50
-0.1
-0.16%		63.30
-0.2
-0.31%		62.90
-0.4
-0.63%		 62.93
7 月59.40
-3.5
-5.56%		59.30
-0.1
-0.17%		58.50
-0.8
-1.35%		58.20
-0.3
-0.51%		58.30
0.1
0.17%		 　57.50
-0.8
-1.37%		57.20
-0.3
-0.52%		57.40
0.2
0.35%		57.20
-0.2
-0.35%		57.40
0.2
0.35%		 　57.50
0.1
0.17%		57.20
-0.3
-0.52%		57.30
0.1
0.17%		57.50
0.2
0.35%		57.30
-0.2
-0.35%		 　57.20
-0.1
-0.17%		57.50
0.3
0.52%		57.20
-0.3
-0.52%		57.20
0
0%		57.70
0.5
0.87%		 　57.70
0
0%		57.40
-0.3
-0.52%		57.10
-0.3
-0.52%		57.63
8 月57.20
0.1
0.18%		57.20
0
0%		 　56.40
-0.8
-1.4%		55.80
-0.6
-1.06%		56.80
1
1.79%		56.90
0.1
0.18%		 　　56.50
-0.4
-0.7%		56.10
-0.4
-0.71%		56.10
0
0%		56.20
0.1
0.18%		56.50
0.3
0.53%		 　56.50
0
0%		56.40
-0.1
-0.18%		56.30
-0.1
-0.18%		55.90
-0.4
-0.71%		55.50
-0.4
-0.72%		 　55.50
0
0%		54.80
-0.7
-1.26%		55.60
0.8
1.46%		55.00
-0.6
-1.08%		54.60
-0.4
-0.73%		 56.05
9 月　54.60
0
0%		54.60
0
0%		54.50
-0.1
-0.18%		54.40
-0.1
-0.18%		54.40
0
0%		 　54.30
-0.1
-0.18%		55.50
1.2
2.21%		55.40
-0.1
-0.18%		54.60
-0.8
-1.44%		 　　54.60
0
0%		54.10
-0.5
-0.92%		54.90
0.8
1.48%		54.70
-0.2
-0.36%		53.20
-1.5
-2.74%		 　53.60
0.4
0.75%		53.40
-0.2
-0.37%		52.00
-1.4
-2.62%		52.10
0.1
0.19%		51.40
-0.7
-1.34%		 53.69
10 月51.80
0.4
0.78%		51.90
0.1
0.19%		51.60
-0.3
-0.58%		51.70
0.1
0.19%		 　52.00
0.3
0.58%		52.00
0
0%		51.60
-0.4
-0.77%		 　　　52.80
1.2
2.33%		52.40
-0.4
-0.76%		52.50
0.1
0.19%		52.70
0.2
0.38%		50.80
-1.9
-3.61%		 　51.40
0.6
1.18%		51.80
0.4
0.78%		51.70
-0.1
-0.19%		52.30
0.6
1.16%		52.00
-0.3
-0.57%		 　52.10
0.1
0.19%		52.10
0
0%		51.90
-0.2
-0.38%		52.70
0.8
1.54%		52
11 月52.40
-0.3
-0.57%		 　52.60
0.2
0.38%		53.80
1.2
2.28%		53.50
-0.3
-0.56%		53.40
-0.1
-0.19%		53.80
0.4
0.75%		 　53.50
-0.3
-0.56%		53.20
-0.3
-0.56%		52.50
-0.7
-1.32%		52.30
-0.2
-0.38%		52.30
0
0%		 　52.20
-0.1
-0.19%		52.40
0.2
0.38%		53.30
0.9
1.72%		53.30
0
0%		53.60
0.3
0.56%		 　54.00
0.4
0.75%		54.80
0.8
1.48%		54.50
-0.3
-0.55%		54.30
-0.2
-0.37%		54.10
-0.2
-0.37%		 53.33
12 月　53.90
-0.2
-0.37%		53.80
-0.1
-0.19%		54.10
0.3
0.56%		54.20
0.1
0.18%		53.40
-0.8
-1.48%		 　53.30
-0.1
-0.19%		53.30
0
0%		53.10
-0.2
-0.38%		53.10
0
0%		53.30
0.2
0.38%		 　53.50
0.2
0.38%		53.90
0.4
0.75%		54.10
0.2
0.37%		53.90
-0.2
-0.37%		53.60
-0.3
-0.56%		 　53.80
0.2
0.37%		54.00
0.2
0.37%		54.40
0.4
0.74%		54.30
-0.1
-0.18%		54.00
-0.3
-0.55%		 　53.20
-0.8
-1.48%		53.70
0.5
0.94%		53.68

說明:最高漲幅:3.23%最低跌幅:-5.56% 最高價:64.30最低價:50.80平均價:57.36,灰色底表示週末,漲122天(47.7)元,跌133天(-59.2)元,平盤48天
3%=3,2%=9,1%=49,0%=109,-0%=1,-1%=2,-2%=3,-3%=4,-4%=55,-5%=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
2019-01-02 2015 77075 79 4472686 58.40 58.40 57.80 58.00 0.50 0% 58.00 1 58.10 1 11.09
2019-01-03 2015 96311 79 5582661 58.00 58.20 57.80 57.90 0.10 -0.17% 57.90 13 58.10 1 11.07
2019-01-04 2015 110180 88 6360793 58.30 58.30 57.60 57.60 0.30 -0.52% 57.60 4 57.70 2 11.01
2019-01-07 2015 158212 111 9157580 58.10 58.10 57.60 58.10 0.50 0.87% 58.10 67 58.20 3 11.11
2019-01-08 2015 180000 136 10379600 58.00 58.20 57.50 57.60 0.50 -0.86% 57.60 6 57.70 1 11.01
2019-01-09 2015 298018 204 17445166 58.00 59.30 57.70 59.00 1.40 2.43% 58.70 10 59.00 2 11.28
2019-01-10 2015 225550 136 13086800 58.90 58.90 57.80 57.90 1.10 -1.86% 57.90 2 58.20 5 11.07
2019-01-11 2015 159000 133 9256000 57.90 58.50 57.90 58.20 0.30 0.52% 58.20 4 58.30 5 11.13
2019-01-14 2015 243629 143 14059429 57.90 58.10 57.50 58.10 0.10 -0.17% 57.70 5 58.10 22 11.11
2019-01-15 2015 222139 109 12826717 57.60 58.00 57.60 58.00 0.10 -0.17% 58.00 1 58.10 24 11.09
2019-01-16 2015 230421 194 13336318 57.90 58.30 57.60 57.60 0.40 -0.69% 57.60 11 57.90 4 11.01
2019-01-17 2015 242006 166 14027848 58.20 58.20 57.70 57.80 0.20 0.35% 57.80 2 58.00 6 11.05
2019-01-18 2015 150284 120 8664885 58.20 58.20 57.60 57.60 0.20 -0.35% 57.60 25 57.80 11 11.01
2019-01-21 2015 168031 115 9695398 57.70 58.20 57.60 57.80 0.20 0.35% 57.70 13 57.80 2 11.05
2019-01-22 2015 198289 156 11462062 57.60 58.00 57.60 57.90 0.10 0.17% 57.90 1 58.00 15 11.07
2019-01-23 2015 146047 121 8430135 58.10 58.10 57.60 57.70 0.20 -0.35% 57.60 11 57.70 10 11.03
2019-01-24 2015 287500 182 16555200 57.70 57.70 57.50 57.50 0.20 -0.35% 57.50 46 57.70 5 10.99
2019-01-25 2015 415582 274 24205862 58.00 58.50 57.90 58.20 0.70 1.22% 58.20 3 58.50 18 11.13
2019-01-28 2015 166217 109 9645897 58.30 58.30 57.90 57.90 0.30 -0.52% 57.90 27 58.20 12 11.07
2019-01-29 2015 172313 133 10021754 58.70 58.70 58.00 58.00 0.10 0.17% 58.00 11 58.20 12 11.09
2019-01-30 2015 157001 116 9147558 58.50 58.50 58.10 58.20 0.20 0.34% 58.20 11 58.30 1 11.13
2019-02-11 2015 277543 185 16201300 58.20 58.90 58.10 58.20 0.00 0% 58.20 21 58.80 19 11.13
2019-02-12 2015 184516 114 10831895 58.60 58.90 58.50 58.60 0.40 0.69% 58.60 22 58.70 1 11.20
2019-02-13 2015 284234 234 16773206 59.20 59.30 58.80 59.00 0.40 0.68% 58.80 18 59.10 26 11.28
2019-02-14 2015 406540 298 23819751 59.20 59.30 58.30 58.30 0.70 -1.19% 58.30 14 58.40 1 11.15
2019-02-18 2015 205018 168 11968560 58.90 58.90 58.30 58.40 0.20 0.17% 58.40 3 58.50 9 11.17
2019-02-19 2015 136135 101 7965823 58.40 59.00 58.30 58.50 0.10 0.17% 58.50 12 58.80 34 11.19
2019-02-20 2015 212075 165 12482325 58.90 59.10 58.50 59.10 0.60 1.03% 58.70 18 59.10 50 11.30
2019-02-21 2015 343302 240 20229126 59.40 59.40 58.50 59.20 0.10 0.17% 59.10 5 59.20 12 11.32
2019-02-22 2015 278000 195 16357700 59.20 59.20 58.70 58.80 0.40 -0.68% 58.80 3 58.90 9 11.24
2019-02-25 2015 188605 132 11117195 58.90 59.10 58.70 58.90 0.10 0.17% 58.90 17 59.00 1 11.26
2019-02-26 2015 101020 70 5961176 59.00 59.10 58.90 58.90 0.00 0% 58.90 9 59.20 15 11.26
2019-02-27 2015 99107 87 5853591 59.00 59.20 58.90 59.20 0.30 0.51% 59.00 5 59.20 5 11.32
2019-03-04 2015 87921 74 5188229 59.10 59.10 58.80 59.10 0.10 -0.17% 59.10 2 59.20 4 11.30
2019-03-05 2015 151201 127 8967158 59.10 59.50 59.10 59.20 0.10 0.17% 59.20 3 59.30 1 11.32
2019-03-06 2015 130437 121 7725013 59.20 59.40 59.10 59.20 0.00 0% 59.20 36 59.30 13 11.32
2019-03-07 2015 120266 96 7122572 59.10 59.40 59.00 59.30 0.10 0.17% 59.00 23 59.30 23 11.34
2019-03-08 2015 259250 183 15488700 59.50 59.90 59.50 59.90 0.60 1.01% 59.80 5 59.90 34 11.45
2019-03-11 2015 238459 174 14416149 60.90 60.90 60.20 60.40 0.50 0.83% 60.40 18 60.50 1 11.55
2019-03-12 2015 156296 108 9499234 60.50 61.10 60.50 60.80 0.40 0.66% 60.70 6 60.80 14 11.63
2019-03-13 2015 171370 95 10400095 60.80 60.90 60.50 60.80 0.00 0% 60.70 13 60.80 2 11.63
2019-03-14 2015 443191 351 26685784 60.70 61.00 59.70 59.80 1.00 -1.64% 59.80 2 60.00 4 11.43
2019-03-15 2015 498648 280 29850716 59.70 60.00 59.60 60.00 0.20 0.33% 59.90 1 60.00 1 11.47
2019-03-18 2015 284360 254 17003425 60.10 60.60 59.60 59.80 0.20 -0.33% 59.70 4 59.80 1 11.82
2019-03-19 2015 552469 429 32934504 60.10 60.10 59.40 59.50 0.30 -0.5% 59.50 1 59.70 9 11.76
2019-03-20 2015 404815 306 24227233 59.80 60.40 59.60 60.30 0.80 1.34% 60.00 7 60.30 16 11.92
2019-03-21 2015 326782 177 19731798 59.90 61.00 59.90 60.30 0.00 0% 60.20 1 60.30 9 11.92
2019-03-22 2015 333356 211 20127301 60.30 61.00 59.90 60.20 0.10 -0.17% 60.20 1 60.30 6 11.90
2019-03-25 2015 242100 146 14646828 60.30 61.50 60.00 60.10 0.10 -0.17% 60.10 4 60.20 1 11.88
2019-03-26 2015 232265 124 14172636 60.20 61.40 60.20 60.90 0.80 1.33% 60.70 11 60.90 1 12.04
2019-03-27 2015 273963 196 16658680 60.50 61.50 60.20 60.30 0.60 -0.99% 60.30 10 60.40 1 11.92
2019-03-28 2015 176233 90 10708296 60.50 61.00 60.40 60.90 0.60 1% 60.90 4 61.00 40 12.04
2019-03-29 2015 179701 99 10891637 60.90 60.90 60.40 60.40 0.50 -0.82% 60.40 8 60.60 4 11.94
2019-04-01 2015 166683 140 10058280 60.60 60.90 60.00 60.20 0.20 -0.33% 60.20 2 60.30 6 11.90
2019-04-02 2015 167502 76 10145169 60.20 60.90 60.20 60.50 0.30 0.5% 60.50 12 60.70 2 11.96
2019-04-03 2015 131622 92 7945492 60.50 60.90 60.20 60.40 0.10 -0.17% 60.40 7 60.60 1 11.94
2019-04-08 2015 233391 137 14114173 60.40 60.70 60.30 60.70 0.30 0.5% 60.30 7 60.70 23 12.00
2019-04-09 2015 203112 103 12262407 60.40 60.50 60.20 60.50 0.20 -0.33% 60.30 8 60.50 7 11.96
2019-04-10 2015 229739 172 13937981 60.50 61.00 60.30 61.00 0.50 0.83% 60.50 17 61.00 36 12.06
2019-04-11 2015 110175 63 6673405 60.50 60.90 60.40 60.40 0.60 -0.98% 60.40 16 60.60 1 11.94
2019-04-12 2015 487000 79 29409900 60.30 60.40 60.30 60.40 0.00 0% 60.30 15 60.40 7 11.94
2019-04-15 2015 82252 64 4975370 60.40 60.60 60.40 60.40 0.00 0% 60.40 11 60.60 13 11.94
2019-04-17 2015 233144 189 14136211 60.80 61.00 60.40 60.60 0.20 0.33% 60.60 9 60.90 2 11.98
2019-04-18 2015 408819 152 24703725 60.90 60.90 60.20 60.40 0.20 -0.33% 60.20 18 60.50 8 11.94
2019-04-19 2015 105962 76 6397099 60.40 60.60 60.20 60.40 0.00 0% 60.40 4 60.60 1 11.94
2019-04-22 2015 99036 65 6000462 60.40 60.70 60.40 60.50 0.10 0.17% 60.50 8 60.70 14 11.96
2019-04-23 2015 147940 60 8973556 60.70 60.70 60.50 60.70 0.20 0.33% 60.60 5 60.70 14 12.00
2019-04-24 2015 168200 118 10208740 60.60 60.80 60.60 60.70 0.00 0% 60.60 18 60.70 1 12.00
2019-04-25 2015 167679 118 10170780 60.90 60.90 60.50 60.80 0.10 0.16% 60.60 1 60.80 28 12.02
2019-04-26 2015 100001 49 6067560 60.70 60.80 60.60 60.70 0.10 -0.16% 60.60 3 60.70 7 12.00
2019-04-29 2015 206049 157 12500164 60.70 60.80 60.50 60.60 0.10 -0.16% 60.60 18 60.80 26 11.98
2019-04-30 2015 269141 156 16320901 60.60 60.80 60.50 60.80 0.20 0.33% 60.60 2 60.80 12 12.02
2019-05-02 2015 283116 181 17166439 60.60 60.80 60.40 60.80 0.00 0% 60.50 1 60.80 16 12.02
2019-05-03 2015 199293 141 12103073 60.80 60.90 60.60 60.70 0.10 -0.16% 60.60 4 60.70 8 12.00
2019-05-06 2015 331599 228 20040017 60.70 60.70 60.20 60.50 0.20 -0.33% 60.40 1 60.50 5 11.96
2019-05-07 2015 229914 149 13939794 60.50 60.80 60.40 60.80 0.30 0.5% 60.40 51 60.80 12 12.02
2019-05-08 2015 173459 149 10553104 60.40 61.00 60.40 60.90 0.10 0.16% 60.60 15 60.90 2 12.04
2019-05-09 2015 327991 224 19955853 60.90 61.00 60.60 60.70 0.20 -0.33% 60.60 3 60.70 30 12.00
2019-05-10 2015 201580 128 12275380 60.70 61.10 60.70 61.10 0.40 0.66% 60.70 20 61.10 4 12.08
2019-05-13 2015 231386 178 14181277 61.10 61.70 61.10 61.30 0.20 0.33% 61.20 8 61.30 1 12.09
2019-05-14 2015 288544 222 17650672 61.30 61.40 60.80 61.30 0.00 0% 61.10 14 61.30 1 12.09
2019-05-15 2015 328148 255 20284730 61.30 62.00 61.30 61.70 0.40 0.65% 61.70 1 61.80 1 12.17
2019-05-16 2015 185456 80 11452753 61.60 62.30 61.50 62.00 0.30 0.49% 61.80 3 62.00 14 12.23
2019-05-17 2015 205450 114 12730700 62.20 62.20 61.80 62.00 0.00 0% 61.90 11 62.00 3 12.23
2019-05-20 2015 319806 180 19869608 62.10 62.30 62.00 62.10 0.10 0.16% 62.10 19 62.20 21 12.25
2019-05-22 2015 347103 186 22158749 64.00 64.30 63.00 64.00 0.30 3.06% 63.90 11 64.00 1 12.62
2019-05-23 2015 249405 186 15851175 63.80 64.00 63.00 63.40 0.60 -0.94% 63.40 2 63.70 2 12.50
2019-05-24 2015 142630 109 9083266 63.40 64.00 63.40 63.60 0.20 0.32% 63.50 2 63.60 2 12.54
2019-05-27 2015 238487 175 15225771 63.60 64.20 63.60 63.60 0.00 0% 63.60 30 63.70 5 12.54
2019-05-28 2015 511170 281 32064840 64.10 64.10 62.00 62.00 1.60 -2.52% 62.00 5 62.70 32 12.23
2019-05-29 2015 582400 396 37012500 62.40 64.00 62.40 64.00 2.00 3.23% 64.00 38 64.10 3 12.62
2019-05-30 2015 398271 293 25523444 63.60 64.30 63.50 64.00 0.00 0% 64.00 42 64.10 28 12.62
2019-05-31 2015 471499 341 30055584 63.60 64.10 63.30 64.10 0.10 0.16% 63.50 2 64.10 16 12.64
2019-06-03 2015 322172 221 20697124 64.00 64.50 63.70 64.10 0.00 0% 64.10 1 64.20 1 12.64
2019-06-04 2015 275228 216 17702458 64.10 64.50 64.10 64.30 0.20 0.31% 64.30 3 64.40 14 12.68
2019-06-05 2015 172352 116 11080632 64.50 64.50 64.00 64.20 0.10 -0.16% 64.20 46 64.30 6 12.66
2019-06-06 2015 126624 75 8119330 64.20 64.40 63.90 64.00 0.20 -0.31% 63.90 8 64.00 4 12.62
2019-06-10 2015 248693 128 15819241 64.00 64.30 63.10 63.50 0.50 -0.78% 63.40 15 63.50 7 12.52
2019-06-11 2015 271870 162 17125419 63.30 63.40 62.60 62.80 0.70 -1.1% 62.70 12 62.80 9 12.39
2019-06-12 2015 265503 193 16612949 62.60 62.90 62.40 62.50 0.30 -0.48% 62.50 20 62.60 5 12.33
2019-06-13 2015 201863 155 12639839 62.50 62.90 62.50 62.50 0.00 0% 62.40 47 62.50 5 12.33
2019-06-14 2015 164250 86 10339549 62.50 63.80 62.50 62.60 0.10 0.16% 62.60 65 62.80 2 12.35
2019-06-17 2015 269496 169 16891040 62.60 62.90 62.50 62.60 0.00 0% 62.60 57 62.70 9 12.35
2019-06-18 2015 272456 178 17074728 62.60 62.80 62.60 62.60 0.00 0% 62.60 21 62.70 3 12.35
2019-06-19 2015 571976 427 36241075 62.60 64.00 62.60 63.90 1.30 2.08% 63.80 1 63.90 29 12.60
2019-06-20 2015 210103 155 13367092 63.40 63.90 63.40 63.60 0.30 -0.47% 63.50 3 63.60 7 12.54
2019-06-21 2015 417350 137 26630128 63.90 63.90 63.70 63.80 0.20 0.31% 63.80 6 63.90 34 12.58
2019-06-24 2015 373498 262 23805270 63.80 63.90 63.50 63.80 0.00 0% 63.80 1 63.90 30 12.58
2019-06-25 2015 296314 137 18862396 63.80 63.80 63.60 63.60 0.20 -0.31% 63.50 58 63.60 7 12.54
2019-06-26 2015 412792 189 26218454 63.60 63.70 63.30 63.50 0.10 -0.16% 63.40 5 63.50 20 12.52
2019-06-27 2015 577648 282 36554947 63.50 63.50 63.10 63.30 0.20 -0.31% 63.20 15 63.40 33 12.49
2019-06-28 2015 982356 500 61808169 63.20 63.20 62.80 62.90 0.40 -0.63% 62.80 101 62.90 2 12.41
2019-07-01 2015 1131050 457 67381692 59.50 59.90 59.40 59.40 0.00 -5.56% 59.40 48 59.50 25 11.72
2019-07-02 2015 603561 373 35718944 59.70 59.70 59.00 59.30 0.10 -0.17% 59.20 5 59.30 19 11.70
2019-07-03 2015 567761 357 33301799 59.50 59.50 58.50 58.50 0.80 -1.35% 58.50 41 58.60 10 11.54
2019-07-04 2015 418198 246 24306835 58.20 58.30 58.00 58.20 0.30 -0.51% 58.20 51 58.30 9 11.48
2019-07-05 2015 295446 219 17249414 58.30 58.60 58.10 58.30 0.10 0.17% 58.30 39 58.40 8 11.50
2019-07-08 2015 943594 493 54101328 58.10 58.20 57.00 57.50 0.80 -1.37% 57.40 18 57.50 2 11.34
2019-07-09 2015 272086 206 15576705 57.20 57.50 57.00 57.20 0.30 -0.52% 57.20 24 57.40 11 11.28
2019-07-10 2015 508022 295 29058067 57.20 57.50 57.00 57.40 0.20 0.35% 57.30 1 57.50 10 11.32
2019-07-11 2015 191217 153 10960555 57.20 57.40 57.20 57.20 0.20 -0.35% 57.20 73 57.40 13 11.28
2019-07-12 2015 132443 115 7594658 57.10 57.40 57.10 57.40 0.20 0.35% 57.30 17 57.40 3 11.32
2019-07-15 2015 259147 216 14844275 57.40 57.50 57.20 57.50 0.10 0.17% 57.30 2 57.50 23 11.34
2019-07-16 2015 423402 273 24195815 57.20 57.30 57.00 57.20 0.30 -0.52% 57.10 57 57.20 10 11.28
2019-07-17 2015 338100 271 19413780 57.10 57.70 57.10 57.30 0.10 0.17% 57.30 40 57.70 8 11.30
2019-07-18 2015 117500 103 6736900 57.30 57.50 57.10 57.50 0.20 0.35% 57.40 1 57.50 5 11.34
2019-07-19 2015 121020 106 6946250 57.50 57.50 57.30 57.30 0.20 -0.35% 57.30 56 57.40 2 11.30
2019-07-22 2015 183024 120 10483374 57.40 57.50 57.10 57.20 0.10 -0.17% 57.20 139 57.50 17 11.28
2019-07-23 2015 308884 222 17714227 57.20 57.50 57.20 57.50 0.30 0.52% 57.40 3 57.50 4 11.34
2019-07-24 2015 280206 237 16050444 57.50 57.50 57.20 57.20 0.30 -0.52% 57.20 18 57.40 5 11.28
2019-07-25 2015 291372 211 16711551 57.30 57.60 57.20 57.20 0.00 0% 57.20 65 57.50 6 11.28
2019-07-26 2015 155732 130 8961032 57.30 57.70 57.20 57.70 0.50 0.87% 57.50 10 57.70 25 11.38
2019-07-29 2015 114456 94 6582010 57.60 57.70 57.30 57.70 0.00 0% 57.50 4 57.70 18 11.38
2019-07-30 2015 116073 104 6679507 57.70 57.70 57.40 57.40 0.30 -0.52% 57.40 33 57.50 5 11.32
2019-07-31 2015 223483 165 12813570 57.50 57.50 57.10 57.10 0.30 -0.52% 57.10 26 57.30 1 11.26
2019-08-01 2015 233351 155 13353916 57.10 57.50 57.10 57.20 0.10 0.18% 57.20 1 57.30 30 11.28
2019-08-02 2015 306101 180 17499027 57.20 57.20 57.10 57.20 0.00 0% 57.20 3 57.30 13 11.28
2019-08-05 2015 776593 435 44087801 57.20 57.20 56.30 56.40 0.80 -1.4% 56.40 5 56.60 4 11.12
2019-08-06 2015 397290 308 22145561 55.90 56.00 55.50 55.80 0.60 -1.06% 55.70 26 55.80 8 11.01
2019-08-07 2015 466061 296 26069794 55.80 56.80 55.40 56.80 1.00 1.79% 55.80 9 56.90 5 12.27
2019-08-08 2015 173504 150 9790140 56.50 56.90 56.00 56.90 0.10 0.18% 56.40 1 56.90 5 12.29
2019-08-12 2015 118515 99 6705455 56.40 56.90 56.30 56.50 0.40 -0.7% 56.50 19 56.60 3 12.20
2019-08-13 2015 128064 107 7195948 56.40 56.80 56.00 56.10 0.40 -0.71% 56.10 13 56.20 1 12.12
2019-08-14 2015 115816 116 6514957 56.10 56.50 56.10 56.10 0.00 0% 56.10 17 56.30 8 12.12
2019-08-15 2015 118919 105 6647583 56.00 56.20 55.70 56.20 0.10 0.18% 56.00 1 56.20 5 12.14
2019-08-16 2015 126597 101 7094988 56.20 56.70 55.80 56.50 0.30 0.53% 56.20 14 56.70 8 12.20
2019-08-19 2015 60058 47 3384535 56.40 56.50 56.20 56.50 0.00 0% 56.30 1 56.50 22 12.20
2019-08-20 2015 214000 171 12005900 56.50 56.50 55.90 56.40 0.10 -0.18% 56.10 1 56.40 1 12.18
2019-08-21 2015 329579 266 18424595 56.40 56.40 55.70 56.30 0.10 -0.18% 55.90 1 56.30 4 12.16
2019-08-22 2015 283381 235 15820911 56.40 56.40 55.60 55.90 0.40 -0.71% 55.90 5 56.10 5 12.07
2019-08-23 2015 504238 265 28049484 55.90 55.90 55.50 55.50 0.40 -0.72% 55.50 30 55.60 4 11.99
2019-08-26 2015 182000 152 10086400 55.60 55.70 55.30 55.50 0.00 0% 55.40 10 55.60 10 11.99
2019-08-27 2015 620552 469 34152800 55.70 55.70 54.80 54.80 0.70 -1.26% 54.80 32 55.20 1 11.84
2019-08-28 2015 239031 204 13171531 55.20 55.60 54.70 55.60 0.80 1.46% 55.30 2 55.60 1 12.01
2019-08-29 2015 148000 112 8136300 55.50 55.50 54.80 55.00 0.60 -1.08% 55.00 5 55.10 2 11.88
2019-08-30 2015 480611 399 26332241 55.40 55.40 54.60 54.60 0.40 -0.73% 54.60 37 54.70 1 11.79
2019-09-02 2015 311112 227 16979171 54.60 54.70 54.50 54.60 0.00 0% 54.50 80 54.60 14 11.79
2019-09-03 2015 322977 277 17653823 54.60 55.00 54.50 54.60 0.00 0% 54.60 5 54.80 5 11.79
2019-09-04 2015 403560 365 21972086 54.60 54.90 54.30 54.50 0.10 -0.18% 54.40 23 54.90 12 11.77
2019-09-05 2015 490376 423 26633316 54.50 54.50 54.20 54.40 0.10 -0.18% 54.30 7 54.40 44 11.75
2019-09-06 2015 554304 393 30015787 54.40 54.60 53.80 54.40 0.00 0% 54.40 9 54.50 11 11.75
2019-09-09 2015 389548 353 21161030 54.40 54.50 54.00 54.30 0.10 -0.18% 54.30 1 54.40 1 11.73
2019-09-10 2015 380159 333 20975904 54.30 55.90 54.30 55.50 1.20 2.21% 55.40 13 55.50 1 11.99
2019-09-11 2015 381300 340 21126149 55.70 55.80 55.00 55.40 0.10 -0.18% 55.10 2 55.40 6 11.97
2019-09-12 2015 349377 320 19186035 55.10 55.20 54.50 54.60 0.80 -1.44% 54.60 31 54.80 5 11.79
2019-09-16 2015 590332 471 32208622 54.80 55.30 54.10 54.60 0.00 0% 54.60 8 54.70 1 11.79
2019-09-17 2015 676668 577 36687405 54.60 54.60 54.10 54.10 0.50 -0.92% 54.10 60 54.20 1 11.68
2019-09-18 2015 864916 716 47166268 54.10 55.00 54.00 54.90 0.80 1.48% 54.90 1 55.00 8 11.86
2019-09-19 2015 260671 229 14248305 55.00 55.00 54.50 54.70 0.20 -0.36% 54.60 1 54.70 3 11.81
2019-09-20 2015 13451816 661 716132282 54.80 54.90 53.20 53.20 1.50 -2.74% 53.10 18 53.20 7774 11.49
2019-09-23 2015 1055192 753 56290869 53.20 53.60 53.10 53.60 0.40 0.75% 53.50 28 53.60 10 11.58
2019-09-24 2015 630050 491 33632600 53.60 53.70 53.10 53.40 0.20 -0.37% 53.40 2 53.60 2 11.53
2019-09-25 2015 1875867 1282 98531827 53.20 53.30 52.00 52.00 1.40 -2.62% 52.00 153 52.10 14 11.23
2019-09-26 2015 368362 295 19218030 52.00 52.60 52.00 52.10 0.10 0.19% 52.10 11 52.20 4 11.25
2019-09-27 2015 789522 542 40751444 52.10 52.10 51.30 51.40 0.70 -1.34% 51.40 6 51.50 17 11.10
2019-10-01 2015 252476 186 13092546 51.40 52.10 51.40 51.80 0.40 0.78% 51.70 30 51.80 9 11.19
2019-10-02 2015 248120 176 12895760 51.70 52.20 51.70 51.90 0.10 0.19% 51.80 28 51.90 2 11.21
2019-10-03 2015 192695 148 9958840 51.60 51.90 51.60 51.60 0.30 -0.58% 51.60 10 51.70 1 11.14
2019-10-04 2015 176225 159 9113700 51.50 51.90 51.50 51.70 0.10 0.19% 51.70 7 51.90 12 11.17
2019-10-07 2015 234257 156 12161192 51.70 52.10 51.70 52.00 0.30 0.58% 52.00 10 52.10 51 11.23
2019-10-08 2015 527000 452 27488399 52.00 52.50 52.00 52.00 0.00 0% 52.00 5 52.20 10 11.23
2019-10-09 2015 359462 344 18636824 52.00 52.30 51.60 51.60 0.40 -0.77% 51.60 87 51.90 15 11.14
2019-10-14 2015 549200 384 28870678 52.00 52.80 51.80 52.80 1.20 2.33% 52.60 2 52.80 47 11.40
2019-10-15 2015 178600 166 9362800 52.70 52.70 52.30 52.40 0.40 -0.76% 52.40 6 52.50 13 11.32
2019-10-16 2015 431973 417 22739478 52.30 52.90 52.30 52.50 0.10 0.19% 52.50 7 52.70 7 11.34
2019-10-17 2015 220842 195 11593654 52.60 52.80 52.20 52.70 0.20 0.38% 52.50 3 52.70 21 11.38
2019-10-18 2015 1015254 513 52137910 52.50 52.50 50.80 50.80 1.90 -3.61% 50.70 51 50.80 423 10.97
2019-10-21 2015 688744 528 35360782 51.20 51.60 51.00 51.40 0.60 1.18% 51.40 59 51.60 3 11.10
2019-10-22 2015 317010 259 16447335 51.50 52.00 51.50 51.80 0.40 0.78% 51.80 46 52.00 33 11.19
2019-10-23 2015 347282 329 18042205 51.80 52.30 51.70 51.70 0.10 -0.19% 51.70 3 51.80 1 11.17
2019-10-24 2015 293995 238 15362133 51.70 52.40 51.70 52.30 0.60 1.16% 52.20 2 52.30 45 11.30
2019-10-25 2015 243830 166 12694972 52.00 52.30 52.00 52.00 0.30 -0.57% 52.00 15 52.10 3 11.23
2019-10-28 2015 242200 165 12624300 52.10 52.40 51.90 52.10 0.10 0.19% 52.10 5 52.20 2 11.25
2019-10-29 2015 253501 169 13253150 52.10 52.60 52.10 52.10 0.00 0% 52.10 42 52.20 9 11.25
2019-10-30 2015 316574 239 16494148 52.10 52.40 51.90 51.90 0.20 -0.38% 51.90 17 52.00 1 11.21
2019-10-31 2015 376583 296 19753521 52.40 52.70 52.00 52.70 0.80 1.54% 52.50 1 52.70 47 11.38
2019-11-01 2015 182999 152 9570346 52.70 52.70 52.20 52.40 0.30 -0.57% 52.30 2 52.40 1 11.32
2019-11-04 2015 546000 310 28696700 52.70 52.80 52.10 52.60 0.20 0.38% 52.60 2 52.70 36 11.36
2019-11-05 2015 1042300 527 55868500 52.70 54.00 52.70 53.80 1.20 2.28% 53.60 1 53.80 45 11.62
2019-11-06 2015 532161 303 28484960 53.80 53.90 53.00 53.50 0.30 -0.56% 53.50 3 53.60 2 11.56
2019-11-07 2015 281017 195 15022107 53.30 53.70 53.20 53.40 0.10 -0.19% 53.40 2 53.50 12 13.48
2019-11-08 2015 391144 264 20995558 53.40 53.90 53.40 53.80 0.40 0.75% 53.70 5 53.80 5 13.59
2019-11-11 2015 617051 269 33128948 53.80 54.10 53.20 53.50 0.30 -0.56% 53.40 4 53.50 6 13.51
2019-11-12 2015 422134 238 22486281 53.20 53.40 53.10 53.20 0.30 -0.56% 53.20 28 53.30 13 13.43
2019-11-13 2015 469500 308 24740699 53.30 53.30 52.40 52.50 0.70 -1.32% 52.40 30 52.60 8 13.26
2019-11-14 2015 219000 124 11467500 52.40 52.50 52.20 52.30 0.20 -0.38% 52.20 39 52.50 13 13.21
2019-11-15 2015 372101 184 19401032 52.10 52.30 52.00 52.30 0.00 0% 52.30 4 52.40 3 13.21
2019-11-18 2015 505530 206 26372475 52.40 52.40 52.10 52.20 0.10 -0.19% 52.20 21 52.30 6 13.18
2019-11-19 2015 121810 92 6382968 52.10 52.70 52.10 52.40 0.20 0.38% 52.40 9 52.70 17 13.23
2019-11-20 2015 437901 341 23251802 52.60 53.40 52.60 53.30 0.90 1.72% 53.20 1 53.30 9 13.46
2019-11-21 2015 443945 226 23724066 53.30 53.70 53.20 53.30 0.00 0% 53.30 21 53.60 21 13.46
2019-11-22 2015 121316 77 6491836 53.40 53.60 53.40 53.60 0.30 0.56% 53.50 19 53.60 11 13.54
2019-11-25 2015 271331 179 14625071 53.70 54.00 53.70 54.00 0.40 0.75% 53.90 7 54.00 23 13.64
2019-11-26 2015 993922 340 54319721 54.20 54.80 54.10 54.80 0.80 1.48% 54.60 2 54.80 26 13.84
2019-11-27 2015 284210 207 15438770 54.80 54.80 54.00 54.50 0.30 -0.55% 54.20 11 54.50 4 13.76
2019-11-28 2015 137010 99 7436750 54.70 54.70 54.10 54.30 0.20 -0.37% 54.30 9 54.40 6 13.71
2019-11-29 2015 305683 203 16539523 54.50 54.50 54.00 54.10 0.20 -0.37% 54.10 19 54.20 11 13.66
2019-12-02 2015 193000 138 10431200 54.50 54.50 53.80 53.90 0.20 -0.37% 53.80 36 54.00 14 13.61
2019-12-03 2015 150123 98 8084813 54.10 54.10 53.70 53.80 0.10 -0.19% 53.80 12 53.90 13 13.59
2019-12-04 2015 446656 241 23994188 53.70 54.10 53.50 54.10 0.30 0.56% 54.10 4 54.20 12 13.66
2019-12-05 2015 98375 82 5314025 54.10 54.20 53.90 54.20 0.10 0.18% 54.00 2 54.20 12 13.69
2019-12-06 2015 466330 303 24958820 54.00 54.00 53.40 53.40 0.80 -1.48% 53.40 22 53.50 3 13.48
2019-12-09 2015 132100 89 7054910 53.50 53.50 53.30 53.30 0.10 -0.19% 53.30 13 53.50 11 13.46
2019-12-10 2015 133964 106 7141978 53.50 53.60 53.20 53.30 0.00 0% 53.30 5 53.50 1 13.46
2019-12-11 2015 390000 256 20733400 53.30 53.60 53.00 53.10 0.20 -0.38% 53.10 32 53.30 20 13.41
2019-12-12 2015 244682 195 12998810 53.10 53.20 53.00 53.10 0.00 0% 53.10 12 53.20 5 13.41
2019-12-13 2015 408127 299 21720064 53.50 53.60 53.10 53.30 0.20 0.38% 53.20 5 53.30 56 13.46
2019-12-16 2015 338774 279 18157806 53.60 53.70 53.30 53.50 0.20 0.38% 53.50 51 53.60 5 13.51
2019-12-17 2015 568213 428 30542677 53.70 53.90 53.50 53.90 0.40 0.75% 53.80 41 53.90 17 13.61
2019-12-18 2015 457290 355 24726550 54.20 54.30 53.90 54.10 0.20 0.37% 54.00 4 54.10 2 13.66
2019-12-19 2015 232080 201 12504143 54.10 54.20 53.60 53.90 0.20 -0.37% 53.80 5 53.90 4 13.61
2019-12-20 2015 435200 318 23366700 53.80 53.90 53.50 53.60 0.30 -0.56% 53.60 10 53.70 1 13.54
2019-12-23 2015 68001 58 3652054 53.60 53.80 53.50 53.80 0.20 0.37% 53.70 14 53.80 11 13.59
2019-12-24 2015 271050 186 14614475 54.00 54.10 53.80 54.00 0.20 0.37% 53.90 25 54.00 5 13.64
2019-12-25 2015 235000 208 12729000 54.00 54.50 53.80 54.40 0.40 0.74% 54.00 7 54.40 12 13.74
2019-12-26 2015 80264 60 4356440 54.10 54.40 54.10 54.30 0.10 -0.18% 54.20 1 54.30 10 13.71
2019-12-27 2015 271634 157 14662736 54.30 54.30 53.90 54.00 0.30 -0.55% 53.90 30 54.00 30 13.64
2019-12-30 2015 1120046 663 59862351 53.80 54.00 53.20 53.20 0.80 -1.48% 53.20 37 53.40 3 13.43
2019-12-31 2015 209110 157 11233428 53.30 54.00 53.20 53.70 0.50 0.94% 53.70 7 53.80 2 13.56