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　187.50
0
0%		190.50
3
1.6%		193.50
3
1.57%		 　197.00
3.5
1.81%		197.00
0
0%		199.00
2
1.02%		186.00
-13
-6.53%		181.00
-5
-2.69%		 　182.00
1
0.55%		197.00
15
8.24%		194.00
-3
-1.52%		 192.50
-1.5
-0.77%		 　191.00
-1.5
-0.78%		191.50
0.5
0.26%		192.00
0.5
0.26%		187.50
-4.5
-2.34%		188.00
0.5
0.27%		 　187.50
-0.5
-0.27%		190.50
3
1.6%		192.50
2
1.05%		 190.92
2 月　　　　　　　　　　196.50
4
2.08%		196.50
0
0%		190.00
-6.5
-3.31%		191.50
1.5
0.79%		 　　194.50
3
1.57%		193.50
-1
-0.51%		194.00
0.5
0.26%		192.50
-1.5
-0.77%		193.00
0.5
0.26%		 　191.00
-2
-1.04%		189.00
-2
-1.05%		193.50
4.5
2.38%		 192.28
3 月　　　190.00
-3.5
-1.81%		190.00
0
0%		193.50
3.5
1.84%		194.00
0.5
0.26%		190.50
-3.5
-1.8%		 　194.00
3.5
1.84%		204.00
10
5.15%		212.00
8
3.92%		215.50
3.5
1.65%		216.00
0.5
0.23%		 　219.50
3.5
1.62%		219.00
-0.5
-0.23%		214.00
-5
-2.28%		217.00
3
1.4%		219.50
2.5
1.15%		 　219.50
0
0%		220.00
0.5
0.23%		217.00
-3
-1.36%		220.00
3
1.38%		218.00
-2
-0.91%		 209.68
4 月213.00
-5
-2.29%		215.00
2
0.94%		213.00
-2
-0.93%		 　　　212.00
-1
-0.47%		210.00
-2
-0.94%		214.50
4.5
2.14%		214.50
0
0%		233.00
18.5
8.62%		 　240.50
7.5
3.22%		 237.50
-3
-1.25%		240.50
3
1.26%		235.00
-5.5
-2.29%		 　237.50
2.5
1.06%		237.50
0
0%		244.00
6.5
2.74%		246.50
2.5
1.02%		245.00
-1.5
-0.61%		 　249.50
4.5
1.84%		250.50
1
0.4%		 232.78
5 月　253.50
3
1.2%		247.00
-6.5
-2.56%		 　249.00
2
0.81%		259.50
10.5
4.22%		257.00
-2.5
-0.96%		252.50
-4.5
-1.75%		252.50
0
0%		 　257.00
4.5
1.78%		246.50
-10.5
-4.09%		252.00
5.5
2.23%		250.50
-1.5
-0.6%		255.00
4.5
1.8%		 　260.00
5
1.96%		 259.50
-0.5
-0.19%		253.50
-6
-2.31%		242.50
-11
-4.34%		 　248.00
5.5
2.27%		243.00
-5
-2.02%		239.00
-4
-1.65%		241.00
2
0.84%		239.00
-2
-0.83%		251.19
6 月 　233.00
-6
-2.51%		233.50
0.5
0.21%		234.50
1
0.43%		243.50
9
3.84%		 　　244.50
1
0.41%		248.00
3.5
1.43%		234.50
-13.5
-5.44%		236.50
2
0.85%		231.50
-5
-2.11%		 　234.00
2.5
1.08%		235.00
1
0.43%		240.00
5
2.13%		249.00
9
3.75%		245.00
-4
-1.61%		 　245.00
0
0%		244.00
-1
-0.41%		243.50
-0.5
-0.2%		245.00
1.5
0.62%		242.00
-3
-1.22%		 240.06
7 月241.00
-1
-0.41%		244.00
3
1.24%		245.50
1.5
0.61%		248.00
2.5
1.02%		243.50
-4.5
-1.81%		 　239.50
-4
-1.64%		241.50
2
0.84%		249.00
7.5
3.11%		244.50
-4.5
-1.81%		229.50
-15
-6.13%		 　226.00
-3.5
-1.53%		229.00
3
1.33%		232.50
3.5
1.53%		230.50
-2
-0.86%		233.50
3
1.3%		 　237.00
3.5
1.5%		215.00
-22
-9.28%		212.50
-2.5
-1.16%		211.00
-1.5
-0.71%		209.00
-2
-0.95%		 　210.00
1
0.48%		209.00
-1
-0.48%		208.50
-0.5
-0.24%		229.7
8 月207.00
-1.5
-0.72%		202.50
-4.5
-2.17%		 　200.00
-2.5
-1.23%		199.50
-0.5
-0.25%		203.00
3.5
1.75%		203.00
0
0%		 　　204.50
1.5
0.74%		207.00
2.5
1.22%		208.50
1.5
0.72%		209.00
0.5
0.24%		201.50
-7.5
-3.59%		 　199.50
-2
-0.99%		196.50
-3
-1.5%		197.00
0.5
0.25%		201.00
4
2.03%		202.50
1.5
0.75%		 　200.00
-2.5
-1.23%		199.00
-1
-0.5%		197.50
-1.5
-0.75%		202.50
5
2.53%		204.50
2
0.99%		 202.06
9 月　204.00
-0.5
-0.24%		200.00
-4
-1.96%		202.50
2.5
1.25%		202.50
0
0%		205.00
2.5
1.23%		 　207.50
2.5
1.22%		211.50
4
1.93%		214.50
3
1.42%		216.50
2
0.93%		 　　213.00
-3.5
-1.62%		214.50
1.5
0.7%		212.50
-2
-0.93%		212.00
-0.5
-0.24%		211.00
-1
-0.47%		 　211.50
0.5
0.24%		212.00
0.5
0.24%		219.50
7.5
3.54%		223.50
4
1.82%		222.50
-1
-0.45%		 212.69
10 月220.50
-2
-0.9%		222.00
1.5
0.68%		220.50
-1.5
-0.68%		224.00
3.5
1.59%		 　220.00
-4
-1.79%		223.00
3
1.36%		217.50
-5.5
-2.47%		 　　　220.00
2.5
1.15%		220.00
0
0%		219.50
-0.5
-0.23%		222.00
2.5
1.14%		218.50
-3.5
-1.58%		 　219.00
0.5
0.23%		216.00
-3
-1.37%		213.50
-2.5
-1.16%		216.00
2.5
1.17%		213.00
-3
-1.39%		 　209.50
-3.5
-1.64%		203.50
-6
-2.86%		205.50
2
0.98%		206.00
0.5
0.24%		216.72
11 月205.00
-1
-0.49%		 　204.00
-1
-0.49%		206.50
2.5
1.23%		204.50
-2
-0.97%		205.00
0.5
0.24%		204.50
-0.5
-0.24%		 　202.50
-2
-0.98%		200.00
-2.5
-1.23%		195.50
-4.5
-2.25%		195.00
-0.5
-0.26%		198.00
3
1.54%		 　198.00
0
0%		196.50
-1.5
-0.76%		193.00
-3.5
-1.78%		191.50
-1.5
-0.78%		193.00
1.5
0.78%		 　191.00
-2
-1.04%		192.00
1
0.52%		192.00
0
0%		192.50
0.5
0.26%		191.00
-1.5
-0.78%		 197.43
12 月　192.00
1
0.52%		190.50
-1.5
-0.78%		190.00
-0.5
-0.26%		194.00
4
2.11%		191.50
-2.5
-1.29%		 　192.00
0.5
0.26%		190.50
-1.5
-0.78%		190.50
0
0%		190.50
0
0%		190.00
-0.5
-0.26%		 　190.00
0
0%		187.00
-3
-1.58%		194.00
7
3.74%		195.50
1.5
0.77%		196.00
0.5
0.26%		 　199.00
3
1.53%		196.50
-2.5
-1.26%		197.00
0.5
0.25%		197.00
0
0%		197.50
0.5
0.25%		 　194.00
-3.5
-1.77%		195.00
1
0.52%		193.27

說明:最高漲幅:8.62%最低跌幅:-9.28% 最高價:260.00最低價:181.00平均價:214.58,灰色底表示週末,漲142天(425.5)元,跌139天(-429.5)元,平盤22天
9%=1,8%=1,5%=1,4%=6,3%=5,2%=40,1%=57,0%=53,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=6,-6%=29,-7%=41,-8%=56,

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 9910 3775821 2007 687809706 177.00 188.50 176.50 187.50 12.00 0% 187.00 65 187.50 8 25.27
2019-01-03 9910 2934402 1817 554380175 185.50 193.50 181.50 190.50 3.00 1.6% 190.50 21 191.00 4 25.67
2019-01-04 9910 2238556 1369 429064752 188.50 194.00 185.00 193.50 3.00 1.57% 193.00 3 193.50 16 26.08
2019-01-07 9910 1859335 1187 364193489 196.00 198.00 190.00 197.00 3.50 1.81% 196.50 2 197.00 3 26.55
2019-01-08 9910 975126 838 192301630 197.00 199.00 194.50 197.00 0.00 0% 196.50 3 197.00 6 26.55
2019-01-09 9910 1191901 1052 235776898 197.00 199.00 195.00 199.00 2.00 1.02% 198.50 3 199.00 2 26.82
2019-01-10 9910 2430744 1885 458508497 190.50 191.00 186.00 186.00 13.00 -6.53% 186.00 33 186.50 2 25.07
2019-01-11 9910 2721914 2058 495984630 186.00 188.50 179.00 181.00 5.00 -2.69% 181.00 67 181.50 1 24.39
2019-01-14 9910 1735463 1286 318253266 181.50 185.50 180.50 182.00 1.00 0.55% 181.50 19 182.00 101 24.53
2019-01-15 9910 3541532 2670 684923502 186.00 198.50 185.00 197.00 15.00 8.24% 196.50 5 197.00 7 26.55
2019-01-16 9910 2274943 1810 447785999 197.00 204.00 192.00 194.00 3.00 -1.52% 194.00 19 195.00 22 26.15
2019-01-18 9910 1131477 1005 216459607 193.00 193.00 189.50 192.50 3.00 -0.77% 192.00 2 192.50 6 25.94
2019-01-21 9910 493841 460 94524631 195.00 195.00 190.00 191.00 1.50 -0.78% 190.50 15 191.00 95 25.74
2019-01-22 9910 562622 466 107385989 192.50 192.50 189.00 191.50 0.50 0.26% 190.50 10 191.50 42 25.81
2019-01-23 9910 760431 707 145968035 189.50 194.00 189.50 192.00 0.50 0.26% 191.50 38 192.00 6 25.88
2019-01-24 9910 2007832 1304 376630781 191.00 191.00 186.50 187.50 4.50 -2.34% 187.00 45 187.50 14 25.27
2019-01-25 9910 1506985 1132 282037201 188.00 190.00 185.50 188.00 0.50 0.27% 187.50 15 188.00 23 25.34
2019-01-28 9910 726920 649 136164499 190.50 190.50 185.50 187.50 0.50 -0.27% 187.50 37 188.00 64 25.27
2019-01-29 9910 2006743 1113 375791729 185.00 190.50 184.00 190.50 3.00 1.6% 190.00 4 190.50 67 25.67
2019-01-30 9910 1694281 1408 330126585 192.50 198.00 191.50 192.50 2.00 1.05% 192.50 77 193.50 2 25.94
2019-02-11 9910 1804334 1326 351366920 196.00 198.00 192.00 196.50 4.00 2.08% 195.00 13 196.50 12 26.48
2019-02-12 9910 1382438 1102 272873410 200.00 201.50 195.00 196.50 0.00 0% 196.00 45 196.50 5 26.48
2019-02-13 9910 2551878 1825 492120698 198.00 200.00 189.50 190.00 6.50 -3.31% 190.00 35 190.50 26 25.61
2019-02-14 9910 1034400 947 198704597 192.00 194.50 190.50 191.50 1.50 0.79% 191.50 47 192.00 21 25.81
2019-02-18 9910 516543 476 100135842 195.00 195.00 192.50 194.50 0.00 1.57% 194.00 1 194.50 20 26.21
2019-02-19 9910 443031 426 85672497 194.50 194.50 192.00 193.50 1.00 -0.51% 193.50 1 194.00 23 26.08
2019-02-20 9910 1750394 1291 336867343 195.00 195.00 191.00 194.00 0.50 0.26% 193.50 9 194.00 25 26.15
2019-02-21 9910 2035798 1436 388431216 192.50 193.50 187.50 192.50 1.50 -0.77% 192.00 90 192.50 21 25.94
2019-02-22 9910 954189 678 182594977 189.00 193.50 189.00 193.00 0.50 0.26% 192.50 3 193.00 9 26.01
2019-02-25 9910 1156181 839 220648890 191.50 191.50 189.50 191.00 2.00 -1.04% 190.50 10 191.00 11 25.74
2019-02-26 9910 1718928 1283 325492392 190.00 191.50 187.50 189.00 2.00 -1.05% 188.50 17 189.00 41 25.47
2019-02-27 9910 1706151 1119 329938713 190.00 195.00 190.00 193.50 4.50 2.38% 193.50 40 194.00 8 26.08
2019-03-04 9910 1254687 817 239730030 195.50 196.00 189.00 190.00 3.50 -1.81% 190.00 39 190.50 8 25.61
2019-03-05 9910 1246205 728 236216450 190.00 190.50 188.00 190.00 0.00 0% 190.00 12 190.50 14 25.61
2019-03-06 9910 772688 626 148564439 190.00 193.50 189.50 193.50 3.50 1.84% 192.50 7 193.50 36 26.08
2019-03-07 9910 775735 678 150014855 192.00 194.50 192.00 194.00 0.50 0.26% 193.50 2 194.00 25 26.15
2019-03-08 9910 681179 608 130124510 192.50 194.50 189.50 190.50 3.50 -1.8% 190.00 24 191.00 15 25.67
2019-03-11 9910 1149562 910 221272466 191.00 195.00 189.50 194.00 3.50 1.84% 194.00 27 194.50 12 26.15
2019-03-12 9910 3966761 2577 801421588 198.00 205.50 196.50 204.00 10.00 5.15% 203.50 7 204.00 4 27.49
2019-03-13 9910 2503291 1890 525512731 204.50 213.00 204.50 212.00 8.00 3.92% 211.50 3 212.00 105 28.57
2019-03-14 9910 1762512 1348 377832809 212.50 216.00 209.00 215.50 3.50 1.65% 215.00 32 215.50 5 29.04
2019-03-15 9910 1558497 1067 335390596 215.50 218.00 212.50 216.00 0.50 0.23% 215.50 11 216.00 33 29.11
2019-03-18 9910 1241365 1029 270728243 217.00 220.00 215.00 219.50 3.50 1.62% 219.00 3 219.50 27 29.58
2019-03-19 9910 1129789 933 245451213 219.00 220.00 213.50 219.00 0.50 -0.23% 219.00 29 219.50 20 29.51
2019-03-20 9910 1608382 1236 343459669 218.00 218.50 211.00 214.00 5.00 -2.28% 213.50 1 214.00 24 28.84
2019-03-21 9910 742798 519 159817570 214.50 217.00 213.00 217.00 3.00 1.4% 216.50 1 217.00 16 29.25
2019-03-22 9910 1259935 1000 275351330 221.50 221.50 216.00 219.50 2.50 1.15% 218.50 14 219.50 15 29.58
2019-03-25 9910 771241 679 166508038 215.50 219.50 212.50 219.50 0.00 0% 218.50 1 219.50 13 27.86
2019-03-26 9910 915411 724 200161799 219.00 220.00 216.00 220.00 0.50 0.23% 219.50 11 220.00 104 27.92
2019-03-27 9910 741727 584 160773112 219.00 221.00 214.50 217.00 3.00 -1.36% 216.50 1 217.00 5 27.54
2019-03-28 9910 745342 614 162702056 216.00 220.00 215.00 220.00 3.00 1.38% 218.50 28 220.00 63 27.92
2019-03-29 9910 701246 584 152239882 221.50 222.00 215.00 218.00 2.00 -0.91% 217.50 7 218.00 10 27.66
2019-04-01 9910 1060386 913 226746632 218.50 220.00 211.00 213.00 5.00 -2.29% 213.00 1 213.50 5 27.03
2019-04-02 9910 983777 788 211814888 216.00 217.50 214.00 215.00 2.00 0.94% 214.50 20 215.00 100 27.28
2019-04-03 9910 942555 762 199964660 214.00 215.00 210.00 213.00 2.00 -0.93% 212.50 6 213.00 148 27.03
2019-04-08 9910 1725699 1235 363437332 215.50 215.50 209.50 212.00 1.00 -0.47% 211.00 4 212.00 229 26.90
2019-04-09 9910 1213086 893 254494060 211.00 213.00 208.50 210.00 2.00 -0.94% 209.50 15 210.00 169 26.65
2019-04-10 9910 2649368 1403 566729384 211.50 215.00 211.50 214.50 4.50 2.14% 214.00 11 214.50 378 27.22
2019-04-11 9910 1921486 1347 414146741 218.00 218.50 213.50 214.50 0.00 0% 214.00 14 214.50 70 27.22
2019-04-12 9910 5250060 3203 1195998860 219.00 234.00 219.00 233.00 18.50 8.62% 232.50 9 233.00 3 29.57
2019-04-15 9910 2947227 2385 701637850 235.00 242.00 234.00 240.50 7.50 3.22% 240.50 4 241.00 24 30.52
2019-04-17 9910 1090952 937 258017140 239.50 240.00 233.50 237.50 5.00 -1.25% 237.50 2 238.00 14 30.14
2019-04-18 9910 1321556 1021 315794432 238.00 243.00 234.00 240.50 3.00 1.26% 239.50 27 240.50 47 30.52
2019-04-19 9910 578003 521 137036705 240.50 240.50 235.00 235.00 5.50 -2.29% 235.00 94 236.00 9 29.82
2019-04-22 9910 163915 161 38729025 234.50 238.00 234.00 237.50 2.50 1.06% 235.50 3 237.50 40 30.14
2019-04-23 9910 502237 466 118519432 237.00 238.00 233.00 237.50 0.00 0% 237.00 1 237.50 1 30.14
2019-04-24 9910 1290675 1041 311924850 235.00 244.00 235.00 244.00 6.50 2.74% 243.00 27 244.00 71 30.96
2019-04-25 9910 812280 762 198985231 242.50 248.00 240.50 246.50 2.50 1.02% 246.00 2 246.50 3 31.28
2019-04-26 9910 844268 734 205469624 243.50 246.50 240.50 245.00 1.50 -0.61% 244.00 6 245.00 6 31.09
2019-04-29 9910 1615393 1203 402783857 247.00 252.00 244.00 249.50 4.50 1.84% 249.00 14 250.00 65 31.66
2019-04-30 9910 1108592 895 275649701 249.50 251.50 245.50 250.50 1.00 0.4% 249.50 18 250.50 7 31.79
2019-05-02 9910 2249838 1899 572797089 251.00 262.00 247.00 253.50 3.00 1.2% 252.00 3 253.50 27 32.17
2019-05-03 9910 1013340 903 252128304 252.00 253.00 247.00 247.00 6.50 -2.56% 247.00 27 247.50 7 31.35
2019-05-06 9910 1406341 1085 347036727 243.00 250.00 243.00 249.00 2.00 0.81% 247.50 4 249.00 1 31.60
2019-05-07 9910 2108238 1699 541006904 251.00 260.50 250.50 259.50 10.50 4.22% 257.50 25 259.50 2 32.93
2019-05-08 9910 1782219 1499 463129064 257.50 264.50 256.50 257.00 2.50 -0.96% 257.00 3 257.50 1 32.61
2019-05-09 9910 1124006 934 282999506 255.00 257.00 249.50 252.50 4.50 -1.75% 252.50 10 253.00 3 32.04
2019-05-10 9910 649349 605 163863099 253.00 255.00 249.00 252.50 0.00 0% 252.50 8 253.00 3 32.04
2019-05-13 9910 782830 696 201058061 253.00 260.00 253.00 257.00 4.50 1.78% 256.00 1 257.00 14 32.61
2019-05-14 9910 1957752 1664 487212357 251.50 256.00 245.50 246.50 10.50 -4.09% 246.50 21 247.50 1 27.54
2019-05-15 9910 1298961 1070 326970226 248.00 254.00 248.00 252.00 5.50 2.23% 252.00 24 252.50 1 28.16
2019-05-16 9910 970589 840 245386661 253.00 256.00 250.00 250.50 1.50 -0.6% 250.50 9 252.00 3 27.99
2019-05-17 9910 1486655 1272 382484370 254.00 260.00 253.50 255.00 4.50 1.8% 254.50 15 255.00 15 28.49
2019-05-20 9910 1298208 1077 335715872 256.00 262.00 253.00 260.00 5.00 1.96% 258.00 13 260.00 66 29.05
2019-05-22 9910 965199 916 246903643 254.50 260.00 252.50 259.50 5.50 -0.19% 258.50 5 259.50 2 28.99
2019-05-23 9910 928535 836 236710759 259.00 259.00 252.00 253.50 6.00 -2.31% 253.50 25 254.00 1 28.32
2019-05-24 9910 1862110 1631 456993666 251.50 254.50 242.00 242.50 11.00 -4.34% 242.50 18 243.50 1 27.10
2019-05-27 9910 1279628 1099 313851616 239.50 251.50 236.00 248.00 5.50 2.27% 248.00 8 248.50 10 27.71
2019-05-28 9910 4118918 882 1001657608 247.00 247.00 243.00 243.00 5.00 -2.02% 243.00 111 244.00 1 27.15
2019-05-29 9910 1511725 1282 365734135 237.50 248.50 237.50 239.00 4.00 -1.65% 239.00 10 240.00 1 26.70
2019-05-30 9910 1468780 1303 351300760 236.50 243.50 234.00 241.00 2.00 0.84% 240.50 1 241.00 10 26.93
2019-05-31 9910 1724396 1323 408836624 238.50 240.50 233.50 239.00 2.00 -0.83% 238.50 1 239.00 26 26.70
2019-06-03 9910 897416 741 210730844 238.50 238.50 233.00 233.00 6.00 -2.51% 233.00 19 233.50 3 26.03
2019-06-04 9910 1004197 915 234906798 237.00 237.00 231.50 233.50 0.50 0.21% 233.50 79 234.50 1 26.09
2019-06-05 9910 814240 666 191836778 235.50 237.00 234.50 234.50 1.00 0.43% 234.50 1 235.00 1 26.20
2019-06-06 9910 1041832 884 252143924 237.00 244.00 236.50 243.50 9.00 3.84% 243.00 5 243.50 11 27.21
2019-06-10 9910 1224776 1065 299835620 246.00 249.00 241.00 244.50 1.00 0.41% 244.50 6 245.00 25 27.32
2019-06-11 9910 1279496 1112 318383012 245.50 253.00 243.50 248.00 3.50 1.43% 247.50 10 248.00 1 27.71
2019-06-12 9910 3654345 2952 858973740 242.50 243.00 230.00 234.50 13.50 -5.44% 234.50 5 235.00 4 26.20
2019-06-13 9910 1369651 1104 323692954 234.50 238.50 233.50 236.50 2.00 0.85% 236.50 2 237.00 6 26.42
2019-06-14 9910 1622590 1276 378040470 237.00 238.50 229.00 231.50 5.00 -2.11% 231.00 15 231.50 13 25.87
2019-06-17 9910 1020628 887 238609952 229.50 237.50 228.50 234.00 2.50 1.08% 234.00 24 234.50 4 26.15
2019-06-18 9910 838268 690 197549108 234.50 237.50 234.00 235.00 1.00 0.43% 234.50 17 235.00 16 26.26
2019-06-19 9910 1177861 1078 280397779 238.00 240.00 236.00 240.00 5.00 2.13% 239.00 28 240.00 61 26.82
2019-06-20 9910 2353153 1897 583618016 243.00 251.50 242.50 249.00 9.00 3.75% 248.50 1 249.00 31 27.82
2019-06-21 9910 5460124 2282 1347984380 252.50 253.00 245.00 245.00 4.00 -1.61% 245.00 105 245.50 42 27.37
2019-06-24 9910 938519 837 228336155 243.50 245.50 240.50 245.00 0.00 0% 244.50 4 245.00 45 27.37
2019-06-25 9910 1165087 968 283441794 243.00 245.50 240.50 244.00 1.00 -0.41% 244.00 110 244.50 33 27.26
2019-06-26 9910 729938 597 177882434 244.50 245.50 241.50 243.50 0.50 -0.2% 243.50 6 244.00 4 27.21
2019-06-27 9910 1712535 1268 415991341 240.50 245.00 240.50 245.00 1.50 0.62% 244.00 3 245.00 20 27.37
2019-06-28 9910 1037382 820 250722444 242.50 244.00 240.50 242.00 3.00 -1.22% 241.50 2 242.00 23 27.04
2019-07-01 9910 869996 722 211263031 242.00 246.00 241.00 241.00 1.00 -0.41% 241.00 61 242.50 10 26.93
2019-07-02 9910 495857 469 120821608 243.50 244.50 242.50 244.00 3.00 1.24% 244.00 5 244.50 45 27.26
2019-07-03 9910 655115 609 159880060 242.50 246.00 242.00 245.50 1.50 0.61% 245.00 1 245.50 18 27.43
2019-07-04 9910 473481 418 116879807 245.50 248.50 244.00 248.00 2.50 1.02% 247.50 1 248.00 38 27.71
2019-07-05 9910 372683 333 91221335 247.00 247.50 243.50 243.50 4.50 -1.81% 243.50 2 244.50 12 27.21
2019-07-08 9910 895114 745 214596860 242.00 242.50 238.50 239.50 4.00 -1.64% 239.00 23 239.50 11 26.76
2019-07-09 9910 803184 656 193531028 240.50 242.00 240.00 241.50 2.00 0.84% 241.00 9 242.00 18 26.98
2019-07-10 9910 1923264 1325 479206972 247.50 252.50 245.00 249.00 7.50 3.11% 248.50 7 249.50 17 27.82
2019-07-11 9910 909006 810 223056468 249.00 249.00 244.00 244.50 4.50 -1.81% 244.50 8 245.00 7 27.32
2019-07-12 9910 6487338 4723 1497788296 239.50 239.50 227.00 229.50 15.00 -6.13% 229.50 1 230.00 47 25.64
2019-07-15 9910 2241205 1644 508136445 230.00 230.50 225.00 226.00 3.50 -1.53% 226.00 25 226.50 6 25.25
2019-07-16 9910 1847772 1577 424687104 226.50 232.00 226.50 229.00 3.00 1.33% 229.00 53 229.50 11 25.59
2019-07-17 9910 1307184 1167 303959740 229.50 234.50 229.00 232.50 3.50 1.53% 232.00 6 232.50 21 25.98
2019-07-18 9910 890824 697 206247992 232.00 234.00 230.50 230.50 2.00 -0.86% 230.50 24 231.00 1 25.75
2019-07-19 9910 911117 714 212705112 233.50 234.50 232.00 233.50 3.00 1.3% 233.00 83 233.50 3 26.09
2019-07-22 9910 1741933 1256 411576920 235.00 237.50 234.50 237.00 3.50 1.5% 236.50 19 237.00 157 26.48
2019-07-23 9910 2491138 1835 533170946 212.00 217.00 211.50 215.00 0.00 -9.28% 215.00 6 215.50 21 24.02
2019-07-24 9910 1142982 957 244331632 215.00 215.00 212.50 212.50 2.50 -1.16% 212.50 16 213.00 16 23.74
2019-07-25 9910 1101819 872 234513809 212.50 215.50 211.00 211.00 1.50 -0.71% 211.00 15 212.00 17 23.58
2019-07-26 9910 819028 732 171973827 210.50 211.50 209.00 209.00 2.00 -0.95% 209.00 52 209.50 2 23.35
2019-07-29 9910 836934 654 175680216 207.00 212.00 207.00 210.00 1.00 0.48% 210.00 36 211.50 15 23.46
2019-07-30 9910 672811 548 141762621 210.50 212.50 209.00 209.00 1.00 -0.48% 209.00 16 210.50 12 23.35
2019-07-31 9910 869009 653 181959899 208.00 212.00 207.50 208.50 0.50 -0.24% 208.50 48 209.50 20 23.30
2019-08-01 9910 617845 555 128645331 207.00 209.50 207.00 207.00 1.50 -0.72% 207.00 21 207.50 7 23.13
2019-08-02 9910 852403 629 173221006 204.00 205.00 202.00 202.50 4.50 -2.17% 202.50 32 204.00 26 22.63
2019-08-05 9910 1038110 742 207541771 202.00 202.00 199.00 200.00 2.50 -1.23% 199.50 22 200.00 116 22.35
2019-08-06 9910 911063 803 180228624 194.50 201.50 193.50 199.50 0.50 -0.25% 199.50 4 200.00 36 22.29
2019-08-07 9910 1477176 1127 301625904 200.50 207.00 200.50 203.00 3.50 1.75% 202.50 42 203.00 1 22.68
2019-08-08 9910 1105582 889 227129556 203.00 207.50 203.00 203.00 0.00 0% 203.00 161 204.00 2 22.68
2019-08-12 9910 931013 732 189611288 201.50 206.00 201.00 204.50 1.50 0.74% 204.00 25 204.50 3 22.85
2019-08-13 9910 898224 815 186601368 204.50 209.00 204.50 207.00 2.50 1.22% 207.00 8 207.50 6 22.31
2019-08-14 9910 1050571 793 220348049 210.00 211.50 208.50 208.50 1.50 0.72% 208.50 25 209.00 1 22.47
2019-08-15 9910 1210000 875 252303500 208.50 210.00 207.00 209.00 0.50 0.24% 209.00 13 209.50 24 22.52
2019-08-16 9910 1125121 899 231558547 208.00 210.00 201.50 201.50 7.50 -3.59% 201.50 88 202.50 33 21.71
2019-08-19 9910 1853886 1361 370778911 202.00 203.50 199.00 199.50 2.00 -0.99% 199.50 7 200.00 31 21.50
2019-08-20 9910 2019260 1474 399139040 199.50 200.50 196.00 196.50 3.00 -1.5% 196.50 29 197.00 9 21.17
2019-08-21 9910 1247089 1011 247404711 195.50 201.00 195.00 197.00 0.50 0.25% 197.00 14 197.50 33 21.23
2019-08-22 9910 1340743 1007 269035343 197.50 202.00 197.50 201.00 4.00 2.03% 201.00 20 201.50 16 21.66
2019-08-23 9910 836120 722 169073797 200.00 203.50 199.50 202.50 1.50 0.75% 201.50 5 202.50 47 21.82
2019-08-26 9910 978848 725 195507144 198.00 203.00 197.00 200.00 2.50 -1.23% 200.00 13 200.50 6 21.55
2019-08-27 9910 1447731 729 288587328 200.50 201.00 199.00 199.00 1.00 -0.5% 199.00 63 199.50 1 21.44
2019-08-28 9910 1011527 712 201506633 199.00 202.50 197.50 197.50 1.50 -0.75% 197.50 1 198.50 45 21.28
2019-08-29 9910 1022440 892 206373380 197.50 204.00 196.50 202.50 5.00 2.53% 202.50 59 203.00 10 21.82
2019-08-30 9910 987043 833 200866229 204.50 204.50 202.00 204.50 2.00 0.99% 204.00 3 204.50 4 22.04
2019-09-02 9910 456774 356 93176122 204.50 205.50 203.50 204.00 0.50 -0.24% 204.00 1 204.50 32 21.98
2019-09-03 9910 744772 654 149664400 204.00 204.00 200.00 200.00 4.00 -1.96% 200.00 190 200.50 2 21.55
2019-09-04 9910 635085 612 128960700 201.00 204.00 201.00 202.50 2.50 1.25% 202.50 43 203.50 2 21.82
2019-09-05 9910 580783 494 117634263 202.00 204.00 201.50 202.50 0.00 0% 202.50 5 203.00 2 21.82
2019-09-06 9910 1059952 829 216841208 206.00 206.00 203.50 205.00 2.50 1.23% 205.00 18 205.50 11 22.09
2019-09-09 9910 706309 599 146364804 206.00 208.50 205.50 207.50 2.50 1.22% 207.50 22 208.00 1 22.36
2019-09-10 9910 2564722 1952 545311966 210.00 214.50 209.50 211.50 4.00 1.93% 211.50 31 212.00 4 22.79
2019-09-11 9910 2250457 1540 482364341 214.00 217.00 211.50 214.50 3.00 1.42% 213.50 1 214.50 21 23.11
2019-09-12 9910 2528827 1952 549714132 215.50 219.00 215.00 216.50 2.00 0.93% 216.50 64 217.00 9 23.33
2019-09-16 9910 1243127 994 264630472 216.00 216.00 212.00 213.00 3.50 -1.62% 212.50 4 213.00 8 22.95
2019-09-17 9910 641715 555 136569295 213.00 215.00 211.00 214.50 1.50 0.7% 214.00 4 214.50 2 23.11
2019-09-18 9910 2004200 1575 426320900 212.00 215.00 209.50 212.50 2.00 -0.93% 212.50 8 213.00 2 22.90
2019-09-19 9910 901022 624 191851142 211.00 214.50 211.00 212.00 0.50 -0.24% 212.00 166 212.50 7 22.84
2019-09-20 9910 1922916 1172 408807276 212.00 215.50 211.00 211.00 1.00 -0.47% 211.00 102 212.00 3 22.74
2019-09-23 9910 927476 654 197406460 211.00 214.50 210.50 211.50 0.50 0.24% 211.50 41 212.50 4 22.79
2019-09-24 9910 705663 571 150145393 212.00 214.00 211.50 212.00 0.50 0.24% 212.00 16 212.50 1 22.84
2019-09-25 9910 3959850 2816 876431211 215.50 225.50 215.00 219.50 7.50 3.54% 219.50 72 220.00 1 23.65
2019-09-26 9910 2322475 1819 520266905 226.00 227.00 221.00 223.50 4.00 1.82% 223.50 6 224.00 2 24.08
2019-09-27 9910 999505 786 223039350 222.50 226.50 221.50 222.50 1.00 -0.45% 222.50 6 223.00 5 23.98
2019-10-01 9910 1166281 1027 256428175 223.50 224.50 217.50 220.50 2.00 -0.9% 219.50 3 220.50 25 23.76
2019-10-02 9910 685889 566 152116969 217.50 224.00 217.50 222.00 1.50 0.68% 221.50 18 222.00 1 23.92
2019-10-03 9910 1147014 781 254698566 218.00 226.00 218.00 220.50 1.50 -0.68% 220.50 60 223.00 1 23.76
2019-10-04 9910 955329 691 213630367 220.00 225.50 220.00 224.00 3.50 1.59% 223.50 18 224.00 21 24.14
2019-10-07 9910 951393 827 210738460 221.50 223.50 220.00 220.00 4.00 -1.79% 220.00 51 220.50 3 23.71
2019-10-08 9910 597510 508 133003962 222.00 223.50 221.50 223.00 3.00 1.36% 222.00 3 223.00 18 24.03
2019-10-09 9910 1643134 978 360894139 220.50 224.00 217.50 217.50 5.50 -2.47% 217.50 2 218.00 2 23.44
2019-10-14 9910 1596442 1184 352291298 221.00 223.00 218.00 220.00 2.50 1.15% 219.50 7 220.00 22 23.71
2019-10-15 9910 1284942 955 282628760 220.50 222.50 218.00 220.00 0.00 0% 219.50 35 220.00 2 23.71
2019-10-16 9910 1104663 941 241478697 220.00 220.50 217.00 219.50 0.50 -0.23% 219.00 29 219.50 3 23.65
2019-10-17 9910 1231474 859 273913509 219.00 225.50 219.00 222.00 2.50 1.14% 222.00 3 222.50 27 23.92
2019-10-18 9910 1549182 1002 342098256 222.50 224.00 218.50 218.50 3.50 -1.58% 218.50 24 219.00 4 23.55
2019-10-21 9910 562549 443 123884731 219.50 223.00 219.00 219.00 0.50 0.23% 219.00 20 220.00 312 23.60
2019-10-22 9910 1644747 1143 355823852 219.00 219.00 215.00 216.00 3.00 -1.37% 216.00 33 216.50 11 23.28
2019-10-23 9910 1170174 896 250580638 216.00 216.00 213.00 213.50 2.50 -1.16% 213.00 70 213.50 9 23.01
2019-10-24 9910 443048 375 95213338 215.00 216.50 214.00 216.00 2.50 1.17% 215.00 12 216.00 1 23.28
2019-10-25 9910 1158887 924 247190431 217.00 217.00 212.00 213.00 3.00 -1.39% 213.00 29 213.50 4 22.95
2019-10-28 9910 1266587 955 265796270 212.00 213.50 208.00 209.50 3.50 -1.64% 209.00 12 209.50 25 22.58
2019-10-29 9910 1787291 1419 366840496 210.00 210.00 203.50 203.50 6.00 -2.86% 203.50 31 204.00 13 21.93
2019-10-30 9910 1271855 1040 261305695 205.00 207.00 204.00 205.50 2.00 0.98% 205.50 5 206.00 18 22.14
2019-10-31 9910 979455 669 201533230 207.50 207.50 204.00 206.00 0.50 0.24% 206.00 3 206.50 28 22.20
2019-11-01 9910 893765 732 183348825 206.50 207.00 204.00 205.00 1.00 -0.49% 204.50 12 205.00 82 22.09
2019-11-04 9910 954249 814 195490045 204.50 206.50 203.00 204.00 1.00 -0.49% 204.00 36 204.50 2 21.98
2019-11-05 9910 1102224 816 227499474 204.50 210.00 204.00 206.50 2.50 1.23% 206.50 2 207.00 36 22.25
2019-11-06 9910 1354447 857 280019135 210.00 210.00 204.50 204.50 2.00 -0.97% 204.50 52 205.00 2 22.04
2019-11-07 9910 471046 388 96703430 205.00 207.00 204.50 205.00 0.50 0.24% 205.00 312 205.50 8 22.09
2019-11-08 9910 718118 516 147165544 206.50 206.50 204.00 204.50 0.50 -0.24% 204.00 62 204.50 11 22.04
2019-11-11 9910 731810 558 148081329 204.50 205.00 201.00 202.50 2.00 -0.98% 202.00 160 202.50 20 21.82
2019-11-12 9910 1572077 1111 316584454 204.00 204.00 200.00 200.00 2.50 -1.23% 200.00 69 200.50 1 22.80
2019-11-13 9910 2434613 1721 479805987 199.00 200.00 195.00 195.50 4.50 -2.25% 195.50 48 196.00 20 22.29
2019-11-14 9910 1193890 954 233828560 195.50 198.50 194.00 195.00 0.50 -0.26% 194.50 34 195.00 14 22.23
2019-11-15 9910 819218 654 161683600 195.50 198.00 195.50 198.00 3.00 1.54% 197.50 221 198.00 34 22.58
2019-11-18 9910 1134565 638 223928000 198.00 198.50 196.00 198.00 0.00 0% 197.50 6 198.00 19 22.58
2019-11-19 9910 1226151 905 241612398 195.50 198.50 195.50 196.50 1.50 -0.76% 196.50 60 197.00 16 22.41
2019-11-20 9910 1967315 1152 380757889 196.50 196.50 191.50 193.00 3.50 -1.78% 193.00 18 193.50 47 22.01
2019-11-21 9910 1295981 849 247202352 191.50 192.50 190.00 191.50 1.50 -0.78% 191.50 6 192.00 21 21.84
2019-11-22 9910 679636 597 130474248 191.50 193.50 190.50 193.00 1.50 0.78% 192.50 23 193.00 18 22.01
2019-11-25 9910 822825 717 157914075 194.00 194.00 191.00 191.00 2.00 -1.04% 191.00 75 192.00 8 21.78
2019-11-26 9910 1562704 803 300340668 191.00 193.00 191.00 192.00 1.00 0.52% 192.00 21 193.50 95 21.89
2019-11-27 9910 833453 653 160430976 194.00 194.00 192.00 192.00 0.00 0% 192.00 330 192.50 6 21.89
2019-11-28 9910 899769 449 173372806 192.00 193.50 191.50 192.50 0.50 0.26% 192.50 292 193.00 3 21.95
2019-11-29 9910 771277 452 147869537 192.50 193.00 190.50 191.00 1.50 -0.78% 191.00 67 191.50 8 21.78
2019-12-02 9910 951415 526 182494680 193.00 193.00 190.50 192.00 1.00 0.52% 191.50 12 192.00 13 21.89
2019-12-03 9910 852713 575 162958317 191.00 192.00 190.50 190.50 1.50 -0.78% 190.50 95 191.00 2 21.72
2019-12-04 9910 557458 396 106254520 190.50 192.00 190.00 190.00 0.50 -0.26% 190.00 408 190.50 6 21.66
2019-12-05 9910 943034 645 182689656 191.00 194.50 190.50 194.00 4.00 2.11% 194.00 12 194.50 15 22.12
2019-12-06 9910 685792 551 131743356 194.00 194.00 191.50 191.50 2.50 -1.29% 191.50 299 192.00 21 21.84
2019-12-09 9910 616682 464 118382444 192.00 192.50 191.50 192.00 0.50 0.26% 191.50 314 192.00 15 21.89
2019-12-10 9910 735160 539 140811060 192.50 193.00 190.50 190.50 1.50 -0.78% 190.50 20 191.00 5 21.72
2019-12-11 9910 2251570 1581 424261078 190.00 190.50 186.50 190.50 0.00 0% 189.50 10 190.50 90 21.72
2019-12-12 9910 1269938 971 242763680 191.00 192.50 190.00 190.50 0.00 0% 190.50 322 191.50 22 21.72
2019-12-13 9910 1298182 881 246668080 192.00 192.00 188.50 190.00 0.50 -0.26% 190.00 117 190.50 4 21.66
2019-12-16 9910 555060 469 105611380 190.00 191.00 189.50 190.00 0.00 0% 190.00 406 191.00 8 21.66
2019-12-17 9910 1455033 1068 273810004 191.00 191.50 187.00 187.00 3.00 -1.58% 187.00 11 187.50 26 21.32
2019-12-18 9910 2133709 1643 411284882 187.50 195.00 187.50 194.00 7.00 3.74% 194.00 42 194.50 7 22.12
2019-12-19 9910 2519014 1773 498306758 197.00 199.50 195.50 195.50 1.50 0.77% 195.50 49 196.00 3 22.29
2019-12-20 9910 1303573 892 256004308 195.50 198.50 194.50 196.00 0.50 0.26% 196.00 129 197.50 17 22.35
2019-12-23 9910 1121917 1060 222499483 196.00 199.50 196.00 199.00 3.00 1.53% 198.50 5 199.00 26 22.69
2019-12-24 9910 504802 462 99682098 200.50 200.50 196.00 196.50 2.50 -1.26% 196.50 18 197.00 17 22.41
2019-12-25 9910 308548 310 60912956 196.50 198.50 196.50 197.00 0.50 0.25% 197.00 21 197.50 2 22.46
2019-12-26 9910 304628 250 59982656 198.00 198.00 196.50 197.00 0.00 0% 196.50 60 197.00 1 22.46
2019-12-27 9910 448009 414 88550782 198.00 198.50 196.50 197.50 0.50 0.25% 197.50 12 198.00 2 22.52
2019-12-30 9910 665074 519 129871930 197.50 197.50 194.00 194.00 3.50 -1.77% 194.00 141 194.50 5 22.12
2019-12-31 9910 534045 407 103912294 194.00 195.50 194.00 195.00 1.00 0.52% 194.50 11 195.00 14 22.23