裕融(9941)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　　　73.20
0
0%		73.40
0.2
0.27%		72.90
-0.5
-0.68%		71.00
-1.9
-2.61%		71.00
0
0%		 　70.80
-0.2
-0.28%		70.00
-0.8
-1.13%		70.00
0
0%		70.00
0
0%		70.00
0
0%		 　70.50
0.5
0.71%		71.00
0.5
0.71%		69.60
-1.4
-1.97%		67.80
-1.8
-2.59%		67.90
0.1
0.15%		 　68.00
0.1
0.15%		68.20
0.2
0.29%		67.70
-0.5
-0.73%		67.80
0.1
0.15%		68.60
0.8
1.18%		69.30
0.7
1.02%		 69.9
2 月　69.60
0.3
0.43%		70.50
0.9
1.29%		 　　　　　　　　　　68.90
-1.6
-2.27%		70.40
1.5
2.18%		70.00
-0.4
-0.57%		70.80
0.8
1.14%		71.30
0.5
0.71%		 　71.80
0.5
0.7%		72.60
0.8
1.11%		72.20
-0.4
-0.55%		73.00
0.8
1.11%		73.60
0.6
0.82%		 72.76
3 月77.40
3.8
5.16%		76.10
-1.3
-1.68%		75.40
-0.7
-0.92%		76.00
0.6
0.8%		 　75.40
-0.6
-0.79%		75.00
-0.4
-0.53%		74.20
-0.8
-1.07%		75.40
1.2
1.62%		75.10
-0.3
-0.4%		 　75.40
0.3
0.4%		74.00
-1.4
-1.86%		73.60
-0.4
-0.54%		73.40
-0.2
-0.27%		74.20
0.8
1.09%		 　74.50
0.3
0.4%		74.30
-0.2
-0.27%		74.30
0
0%		73.80
-0.5
-0.67%		74.00
0.2
0.27%		 　73.80
-0.2
-0.27%		73.50
-0.3
-0.41%		74.10
0.6
0.82%		74.20
0.1
0.13%		74.67
4 月74.10
-0.1
-0.13%		 　　　74.00
-0.1
-0.13%		73.60
-0.4
-0.54%		74.00
0.4
0.54%		 　74.50
0.5
0.68%		74.10
-0.4
-0.54%		74.40
0.3
0.4%		74.60
0.2
0.27%		74.90
0.3
0.4%		 　75.70
0.8
1.07%		75.90
0.2
0.26%		75.40
-0.5
-0.66%		75.60
0.2
0.27%		75.80
0.2
0.26%		 　75.30
-0.5
-0.66%		74.50
-0.8
-1.06%		74.00
-0.5
-0.67%		73.80
-0.2
-0.27%		73.40
-0.4
-0.54%		 74.59
5 月　　73.80
0.4
0.54%		73.00
-0.8
-1.08%		72.90
-0.1
-0.14%		73.10
0.2
0.27%		 　72.30
-0.8
-1.09%		73.10
0.8
1.11%		72.90
-0.2
-0.27%		72.60
-0.3
-0.41%		72.90
0.3
0.41%		 　73.00
0.1
0.14%		73.00
0
0%		73.00
0
0%		73.10
0.1
0.14%		72.90
-0.2
-0.27%		 　73.70
0.8
1.1%		73.40
-0.3
-0.41%		73.90
0.5
0.68%		73.80
-0.1
-0.14%		74.50
0.7
0.95%		 　74.30
-0.2
-0.27%		74.10
-0.2
-0.27%		73.3
6 月74.10
0
0%		74.10
0
0%		74.40
0.3
0.4%		74.40
0
0%		 74.20
-0.2
-0.27%		74.30
0.1
0.13%		74.10
-0.2
-0.27%		 　　　73.50
-0.6
-0.81%		73.50
0
0%		73.50
0
0%		73.40
-0.1
-0.14%		73.40
0
0%		 　74.10
0.7
0.95%		73.60
-0.5
-0.67%		73.70
0.1
0.14%		73.60
-0.1
-0.14%		73.40
-0.2
-0.27%		 　73.50
0.1
0.14%		73.60
0.1
0.14%		73.90
0.3
0.41%		73.90
0
0%		 73.86
7 月74.90
1
1.35%		 　74.90
0
0%		 74.80
-0.1
-0.13%		74.90
0.1
0.13%		 　　74.90
0
0%		75.30
0.4
0.53%		75.80
0.5
0.66%		76.00
0.2
0.26%		76.20
0.2
0.26%		 　76.50
0.3
0.39%		76.40
-0.1
-0.13%		76.40
0
0%		75.90
-0.5
-0.65%		76.00
0.1
0.13%		 　75.60
-0.4
-0.53%		76.60
1
1.32%		71.50
-5.1
-6.66%		71.40
-0.1
-0.14%		71.00
-0.4
-0.56%		 74.74
8 月70.80
-0.2
-0.28%		70.70
-0.1
-0.14%		71.00
0.3
0.42%		70.80
-0.2
-0.28%		70.80
0
0%		 　71.40
0.6
0.85%		71.30
-0.1
-0.14%		71.40
0.1
0.14%		71.10
-0.3
-0.42%		71.70
0.6
0.84%		 　72.20
0.5
0.7%		72.00
-0.2
-0.28%		72.00
0
0%		71.60
-0.4
-0.56%		71.30
-0.3
-0.42%		 　71.20
-0.1
-0.14%		71.20
0
0%		71.20
0
0%		71.40
0.2
0.28%		71.10
-0.3
-0.42%		 　71.30
0.2
0.28%		71.50
0.2
0.28%		71.60
0.1
0.14%		71.36
9 月71.60
0
0%		71.40
-0.2
-0.28%		 　71.30
-0.1
-0.14%		71.10
-0.2
-0.28%		71.10
0
0%		71.00
-0.1
-0.14%		71.00
0
0%		70.90
-0.1
-0.14%		 70.80
-0.1
-0.14%		70.50
-0.3
-0.42%		70.50
0
0%		 　　　71.00
0.5
0.71%		71.40
0.4
0.56%		71.20
-0.2
-0.28%		71.30
0.1
0.14%		70.90
-0.4
-0.56%		 　71.10
0.2
0.28%		 　71.10
0
0%		71.30
0.2
0.28%		 71.08
10 月　　71.30
0
0%		71.40
0.1
0.14%		72.50
1.1
1.54%		73.50
1
1.38%		73.40
-0.1
-0.14%		 　　73.80
0.4
0.54%		73.10
-0.7
-0.95%		72.60
-0.5
-0.68%		72.20
-0.4
-0.55%		 　72.50
0.3
0.42%		72.50
0
0%		72.40
-0.1
-0.14%		72.60
0.2
0.28%		72.10
-0.5
-0.69%		 　72.40
0.3
0.42%		72.20
-0.2
-0.28%		72.10
-0.1
-0.14%		72.10
0
0%		72.20
0.1
0.14%		 72.60
0.4
0.55%		72.54
11 月72.90
0.3
0.41%		72.40
-0.5
-0.69%		72.00
-0.4
-0.55%		71.80
-0.2
-0.28%		 　71.90
0.1
0.14%		72.60
0.7
0.97%		71.60
-1
-1.38%		72.70
1.1
1.54%		72.90
0.2
0.28%		 　74.40
1.5
2.06%		73.50
-0.9
-1.21%		74.20
0.7
0.95%		74.20
0
0%		74.40
0.2
0.27%		 　74.20
-0.2
-0.27%		74.30
0.1
0.13%		74.00
-0.3
-0.4%		75.50
1.5
2.03%		75.70
0.2
0.26%		 　76.10
0.4
0.53%		76.30
0.2
0.26%		76.70
0.4
0.52%		 73.97
12 月76.40
-0.3
-0.39%		75.90
-0.5
-0.65%		 　76.20
0.3
0.4%		76.00
-0.2
-0.26%		75.80
-0.2
-0.26%		76.30
0.5
0.66%		76.50
0.2
0.26%		 　77.60
1.1
1.44%		78.40
0.8
1.03%		78.20
-0.2
-0.26%		78.30
0.1
0.13%		78.10
-0.2
-0.26%		 　77.80
-0.3
-0.38%		78.00
0.2
0.26%		77.80
-0.2
-0.26%		77.20
-0.6
-0.77%		77.60
0.4
0.52%		 　77.60
0
0%		77.70
0.1
0.13%		77.50
-0.2
-0.26%		77.00
-0.5
-0.65%		77.20
0.2
0.26%		　77.24

說明:最高漲幅:5.16%最低跌幅:-6.66% 最高價:78.40最低價:67.70平均價:73.37,灰色底表示週末,漲144天(83.2)元,跌122天(-52.9)元,平盤37天
5%=6,2%=7,1%=60,0%=108,-0%=1,-1%=2,-2%=5,-3%=43,-4%=71,

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
2016-01-04 9941 227772 182 16765310 73.60 74.00 73.20 73.20 0.40 0% 73.20 16 73.60 9 13.17
2016-01-05 9941 171600 125 12581199 73.20 73.90 72.60 73.40 0.20 0.27% 73.30 1 73.40 4 13.20
2016-01-06 9941 258600 190 18903937 73.30 73.90 72.40 72.90 0.50 -0.68% 72.70 2 72.90 7 13.11
2016-01-07 9941 430525 321 30610175 73.00 73.00 70.30 71.00 1.90 -2.61% 71.00 13 71.10 14 12.77
2016-01-08 9941 163049 130 11526403 70.30 71.40 70.30 71.00 0.00 0% 71.00 85 71.20 13 12.77
2016-01-11 9941 436200 251 30589100 70.50 70.80 69.60 70.80 0.20 -0.28% 70.80 13 70.90 12 12.73
2016-01-12 9941 413544 274 28856933 70.80 70.80 68.70 70.00 0.80 -1.13% 70.00 37 70.10 10 12.59
2016-01-13 9941 188870 137 13172885 70.00 70.40 69.10 70.00 0.00 0% 70.00 38 70.10 4 12.59
2016-01-14 9941 228037 163 15760401 68.10 70.00 68.10 70.00 0.00 0% 70.00 104 70.10 5 12.59
2016-01-15 9941 152521 113 10644025 70.00 70.40 69.20 70.00 0.00 0% 70.00 172 70.10 6 12.59
2016-01-18 9941 177300 155 12398707 69.00 70.80 68.50 70.50 0.50 0.71% 70.20 4 70.80 3 12.68
2016-01-19 9941 114087 72 8052593 70.50 71.00 70.20 71.00 0.50 0.71% 70.90 9 71.00 3 12.77
2016-01-20 9941 112974 101 7894682 70.50 70.60 69.50 69.60 1.40 -1.97% 69.60 18 69.80 1 12.52
2016-01-21 9941 386543 267 26523901 69.50 69.50 67.60 67.80 1.80 -2.59% 67.70 5 68.00 4 12.19
2016-01-22 9941 157320 121 10697919 68.10 68.40 67.80 67.90 0.10 0.15% 67.90 2 68.20 5 12.21
2016-01-25 9941 213500 148 14580850 67.90 68.80 67.60 68.00 0.10 0.15% 68.00 4 68.10 9 12.23
2016-01-26 9941 134000 94 9102800 67.60 68.20 67.60 68.20 0.20 0.29% 68.00 2 68.20 12 12.27
2016-01-27 9941 193675 131 13174607 68.60 68.60 67.60 67.70 0.50 -0.73% 67.60 11 67.90 9 12.18
2016-01-28 9941 202899 177 13783181 67.50 68.30 67.50 67.80 0.10 0.15% 67.70 4 68.00 11 12.19
2016-01-29 9941 295776 235 20251165 67.80 69.20 67.80 68.60 0.80 1.18% 68.20 23 68.60 8 12.34
2016-01-30 9941 156001 117 10788474 69.30 69.40 68.80 69.30 0.70 1.02% 69.30 3 69.40 2 12.46
2016-02-02 9941 65880 67 4566632 69.30 69.60 68.90 69.60 0.30 0.43% 69.20 12 69.60 15 12.52
2016-02-03 9941 186002 144 13008440 69.60 70.50 69.00 70.50 0.90 1.29% 70.20 6 70.50 10 12.68
2016-02-15 9941 255831 199 17729736 69.70 69.90 68.80 68.90 1.60 -2.27% 68.90 25 69.10 1 12.39
2016-02-16 9941 154534 131 10830398 69.10 70.40 69.10 70.40 1.50 2.18% 70.00 4 70.40 3 12.66
2016-02-17 9941 113367 92 7972909 70.90 70.90 70.00 70.00 0.40 -0.57% 70.00 17 70.40 10 12.59
2016-02-18 9941 160300 136 11353489 70.80 71.30 70.40 70.80 0.80 1.14% 70.60 4 70.90 19 12.73
2016-02-19 9941 138551 111 9856751 71.10 71.60 70.70 71.30 0.50 0.71% 71.20 22 71.30 12 12.82
2016-02-22 9941 183315 153 13119616 71.50 71.90 71.20 71.80 0.50 0.7% 71.60 4 71.80 2 12.91
2016-02-23 9941 225140 159 16285120 72.10 72.80 72.00 72.60 0.80 1.11% 72.60 2 72.70 2 13.06
2016-02-24 9941 189114 142 13604299 72.70 72.70 71.50 72.20 0.40 -0.55% 72.00 2 72.20 8 12.99
2016-02-25 9941 227302 171 16601626 73.20 73.30 72.60 73.00 0.80 1.11% 73.00 13 73.20 4 13.13
2016-02-26 9941 398165 261 29267310 73.30 74.10 72.70 73.60 0.60 0.82% 73.60 2 73.80 3 13.24
2016-03-01 9941 1052322 646 79321718 74.50 77.40 74.10 77.40 3.80 5.16% 77.20 8 77.40 10 13.92
2016-03-02 9941 1592304 1053 123439167 78.80 78.80 76.00 76.10 1.30 -1.68% 76.10 1 76.20 7 13.69
2016-03-03 9941 500755 356 37910803 76.10 76.50 75.20 75.40 0.70 -0.92% 75.40 1 75.60 17 13.56
2016-03-04 9941 413544 312 31439150 75.60 76.40 75.50 76.00 0.60 0.8% 75.90 11 76.00 70 13.67
2016-03-07 9941 299003 204 22658028 76.60 76.60 75.20 75.40 0.60 -0.79% 75.40 12 75.70 2 13.56
2016-03-08 9941 176437 153 13266915 75.40 75.50 75.00 75.00 0.40 -0.53% 75.00 22 75.30 7 13.49
2016-03-09 9941 264300 193 19743450 75.00 75.40 74.20 74.20 0.80 -1.07% 74.20 22 74.30 1 13.35
2016-03-10 9941 334720 233 25161960 74.50 75.80 74.50 75.40 1.20 1.62% 75.20 4 75.40 1 13.56
2016-03-11 9941 183002 118 13723150 75.70 75.70 74.70 75.10 0.30 -0.4% 75.00 28 75.20 2 13.51
2016-03-14 9941 172367 127 12965471 75.00 75.90 75.00 75.40 0.30 0.4% 75.30 2 75.40 3 13.56
2016-03-15 9941 275361 199 20526694 75.20 75.30 74.00 74.00 1.40 -1.86% 74.00 4 74.30 10 13.31
2016-03-16 9941 290070 233 21418393 74.10 74.20 73.60 73.60 0.40 -0.54% 73.60 3 73.80 41 13.24
2016-03-17 9941 321100 244 23689800 74.20 74.50 73.30 73.40 0.20 -0.27% 73.40 1 73.50 3 13.20
2016-03-18 9941 241485 177 17806988 73.50 74.40 73.20 74.20 0.80 1.09% 74.00 1 74.20 6 13.35
2016-03-21 9941 163517 109 12116261 74.00 74.50 73.90 74.50 0.30 0.4% 74.50 3 74.60 4 13.40
2016-03-22 9941 154514 119 11518946 74.50 75.00 74.20 74.30 0.20 -0.27% 74.30 3 74.40 3 13.36
2016-03-23 9941 106014 97 7877250 74.30 74.50 74.10 74.30 0.00 0% 74.30 6 74.40 5 13.36
2016-03-24 9941 193473 132 14328143 74.00 74.40 73.80 73.80 0.50 -0.67% 73.80 23 74.00 1 13.27
2016-03-25 9941 121665 86 8980175 73.80 74.10 73.50 74.00 0.20 0.27% 74.00 2 74.10 16 13.31
2016-03-28 9941 183523 108 13548102 74.10 74.10 73.50 73.80 0.20 -0.27% 73.70 7 73.80 3 13.87
2016-03-29 9941 198957 129 14651330 73.50 74.00 73.50 73.50 0.30 -0.41% 73.50 35 73.60 5 13.82
2016-03-30 9941 181519 121 13426160 73.60 74.30 73.60 74.10 0.60 0.82% 74.00 2 74.10 8 13.93
2016-03-31 9941 141202 109 10469529 74.20 74.40 73.90 74.20 0.10 0.13% 74.10 2 74.20 8 13.95
2016-04-01 9941 111347 91 8227749 74.20 74.20 73.60 74.10 0.10 -0.13% 74.10 5 74.20 1 13.93
2016-04-06 9941 159011 122 11736025 74.10 74.30 73.40 74.00 0.10 -0.13% 73.70 2 74.00 35 13.91
2016-04-07 9941 125998 96 9282349 74.40 74.40 73.50 73.60 0.40 -0.54% 73.60 6 73.80 1 13.83
2016-04-08 9941 105050 86 7744034 73.50 74.10 73.20 74.00 0.40 0.54% 73.90 2 74.00 26 13.91
2016-04-11 9941 199503 148 14845472 74.30 74.80 74.10 74.50 0.50 0.68% 74.40 1 74.50 8 14.00
2016-04-12 9941 161081 123 11967834 74.50 74.70 74.00 74.10 0.40 -0.54% 74.10 2 74.20 6 13.93
2016-04-13 9941 143754 97 10646095 74.10 74.40 73.90 74.40 0.30 0.4% 74.40 2 74.50 5 13.98
2016-04-14 9941 157200 111 11728920 74.50 74.80 74.40 74.60 0.20 0.27% 74.60 2 74.70 1 14.02
2016-04-15 9941 685952 463 51931093 74.90 76.50 74.90 74.90 0.30 0.4% 74.90 8 75.40 2 14.08
2016-04-18 9941 337706 224 25568556 75.10 75.90 75.10 75.70 0.80 1.07% 75.60 1 75.70 1 14.23
2016-04-19 9941 316434 186 24004537 75.70 76.30 75.60 75.90 0.20 0.26% 75.90 26 76.00 2 14.27
2016-04-20 9941 228651 152 17234858 75.90 76.00 74.90 75.40 0.50 -0.66% 75.40 33 75.50 14 14.17
2016-04-21 9941 205003 116 15498025 75.50 75.80 75.10 75.60 0.20 0.27% 75.60 112 75.80 11 14.21
2016-04-22 9941 333089 193 25239655 75.60 75.90 75.30 75.80 0.20 0.26% 75.80 3 75.90 4 14.25
2016-04-25 9941 129330 89 9742081 75.80 75.80 74.90 75.30 0.50 -0.66% 75.20 3 75.40 2 14.15
2016-04-26 9941 239429 190 17904660 75.70 75.70 74.20 74.50 0.80 -1.06% 74.50 2 74.80 2 14.00
2016-04-27 9941 284300 165 21080600 74.50 74.70 73.80 74.00 0.50 -0.67% 73.90 12 74.00 74 13.91
2016-04-28 9941 164453 123 12161948 73.80 74.30 73.80 73.80 0.20 -0.27% 73.80 22 74.00 343 13.87
2016-04-29 9941 270200 212 19851900 74.40 74.40 73.20 73.40 0.40 -0.54% 73.40 2 73.50 69 13.80
2016-05-03 9941 179100 150 13138289 73.50 73.90 72.90 73.80 0.40 0.54% 73.60 2 73.80 5 13.87
2016-05-04 9941 168500 143 12376099 73.50 73.70 73.00 73.00 0.80 -1.08% 73.00 24 73.30 4 13.72
2016-05-05 9941 229642 171 16773387 73.00 73.30 72.90 72.90 0.10 -0.14% 72.90 4 73.00 3 13.70
2016-05-06 9941 175043 78 12828999 73.00 73.50 73.00 73.10 0.20 0.27% 73.10 3 73.30 1 13.74
2016-05-09 9941 222200 164 16192820 73.10 73.20 72.30 72.30 0.80 -1.09% 72.30 3 72.70 3 13.59
2016-05-10 9941 145600 78 10646558 72.30 74.00 72.30 73.10 0.80 1.11% 73.00 6 73.20 15 13.74
2016-05-11 9941 205500 158 14976650 73.70 73.70 72.40 72.90 0.20 -0.27% 72.80 8 73.00 29 13.70
2016-05-12 9941 144111 110 10485858 72.90 73.00 72.60 72.60 0.30 -0.41% 72.60 13 72.80 8 13.65
2016-05-13 9941 140141 70 10216205 72.80 73.00 72.70 72.90 0.30 0.41% 72.90 5 73.00 6 13.58
2016-05-16 9941 149165 123 10870075 72.90 73.40 72.40 73.00 0.10 0.14% 73.00 9 73.10 1 13.59
2016-05-17 9941 97200 78 7085600 73.00 73.10 72.60 73.00 0.00 0% 73.00 3 73.10 3 13.59
2016-05-18 9941 97000 80 7088400 72.90 73.30 72.80 73.00 0.00 0% 73.00 6 73.10 7 13.59
2016-05-19 9941 150307 123 10974469 73.10 73.60 72.60 73.10 0.10 0.14% 73.10 1 73.20 1 13.61
2016-05-20 9941 114236 98 8322046 73.00 73.20 72.50 72.90 0.20 -0.27% 72.90 4 73.00 1 13.58
2016-05-23 9941 160066 125 11735684 73.10 73.70 72.90 73.70 0.80 1.1% 73.60 5 73.70 6 13.72
2016-05-24 9941 100550 88 7383669 73.70 73.70 73.00 73.40 0.30 -0.41% 73.40 2 73.50 1 13.67
2016-05-25 9941 145600 109 10775557 73.70 74.20 73.70 73.90 0.50 0.68% 73.90 7 74.10 2 13.76
2016-05-26 9941 139456 81 10312052 74.40 74.40 73.60 73.80 0.10 -0.14% 73.80 5 74.00 8 13.74
2016-05-27 9941 161698 110 12012199 73.90 74.50 73.90 74.50 0.70 0.95% 74.30 1 74.50 2 13.87
2016-05-30 9941 84010 62 6258650 74.90 74.90 74.20 74.30 0.20 -0.27% 74.30 12 74.50 6 13.84
2016-05-31 9941 153123 102 11329463 73.90 74.30 73.80 74.10 0.20 -0.27% 74.10 1 74.20 8 13.80
2016-06-01 9941 175173 111 12961740 73.70 74.40 73.70 74.10 0.00 0% 74.10 6 74.30 5 13.80
2016-06-02 9941 56406 50 4183683 74.10 74.40 73.70 74.10 0.00 0% 74.10 10 74.20 2 13.80
2016-06-03 9941 42100 38 3125270 74.10 74.40 74.10 74.40 0.30 0.4% 74.30 14 74.40 49 13.85
2016-06-04 9941 35225 27 2610162 74.00 74.40 74.00 74.40 0.00 0% 74.30 1 74.40 29 13.85
2016-06-06 9941 62200 54 4610800 74.40 74.40 74.00 74.20 0.20 -0.27% 74.10 9 74.20 5 13.82
2016-06-07 9941 117104 87 8697048 74.00 74.50 74.00 74.30 0.10 0.13% 74.10 17 74.30 2 13.84
2016-06-08 9941 85202 82 6322250 74.30 74.40 74.10 74.10 0.20 -0.27% 74.10 7 74.30 29 13.80
2016-06-13 9941 153676 104 11322162 74.00 74.00 73.50 73.50 0.60 -0.81% 73.50 14 73.60 1 13.69
2016-06-14 9941 69960 60 5142458 73.50 73.60 73.20 73.50 0.00 0% 73.50 1 73.60 9 13.69
2016-06-15 9941 53100 42 3901640 73.30 73.90 73.30 73.50 0.00 0% 73.50 5 73.60 3 13.69
2016-06-16 9941 95200 76 6980820 73.50 73.50 73.20 73.40 0.10 -0.14% 73.20 15 73.40 4 13.67
2016-06-17 9941 59607 54 4376251 73.40 73.50 73.20 73.40 0.00 0% 73.30 16 73.40 5 13.67
2016-06-20 9941 237603 154 17461362 73.40 74.20 73.30 74.10 0.70 0.95% 74.00 7 74.10 1 13.80
2016-06-21 9941 153003 103 11304222 74.10 74.10 73.50 73.60 0.50 -0.67% 73.60 7 73.80 1 13.71
2016-06-22 9941 216061 135 15958937 73.70 74.00 73.50 73.70 0.10 0.14% 73.70 7 73.90 10 13.72
2016-06-23 9941 142000 101 10453100 73.70 73.90 73.40 73.60 0.10 -0.14% 73.60 18 73.90 4 13.71
2016-06-24 9941 255030 140 18692820 73.50 73.70 73.10 73.40 0.20 -0.27% 73.40 12 73.50 1 13.67
2016-06-27 9941 175614 101 12897811 73.30 73.80 73.20 73.50 0.10 0.14% 73.50 4 73.80 1 13.69
2016-06-28 9941 62232 54 4573321 73.20 73.70 73.10 73.60 0.10 0.14% 73.60 1 73.70 8 13.71
2016-06-29 9941 64322 48 4742256 73.50 73.90 73.50 73.90 0.30 0.41% 73.70 4 73.90 2 13.76
2016-06-30 9941 136190 94 10050236 73.90 73.90 73.60 73.90 0.00 0% 73.90 4 74.00 48 13.76
2016-07-01 9941 316229 242 23537118 74.00 74.90 73.90 74.90 1.00 1.35% 74.80 1 74.90 7 13.95
2016-07-04 9941 217325 107 16275072 74.90 75.20 74.60 74.90 0.00 0% 74.90 1 75.00 45 13.95
2016-07-06 9941 112080 93 8377900 75.00 75.00 74.50 74.80 0.20 -0.13% 74.60 12 74.80 20 13.93
2016-07-07 9941 65989 68 4931775 74.80 75.00 74.60 74.90 0.10 0.13% 74.80 3 74.90 17 13.95
2016-07-11 9941 208229 155 15597520 75.00 75.00 74.80 74.90 0.00 0% 74.90 5 75.00 42 13.95
2016-07-12 9941 258100 190 19457389 75.20 75.70 75.10 75.30 0.40 0.53% 75.30 11 75.40 5 14.02
2016-07-13 9941 290369 200 21962066 75.40 75.80 75.30 75.80 0.50 0.66% 75.70 3 75.80 3 14.12
2016-07-14 9941 228785 174 17382014 76.10 76.20 75.80 76.00 0.20 0.26% 76.00 1 76.10 32 14.15
2016-07-15 9941 299705 244 22830543 76.20 76.40 75.90 76.20 0.20 0.26% 76.10 3 76.20 7 14.19
2016-07-18 9941 324212 234 24823424 76.50 76.80 76.40 76.50 0.30 0.39% 76.50 9 76.60 37 14.25
2016-07-19 9941 406432 291 31064264 76.50 76.70 76.20 76.40 0.10 -0.13% 76.40 23 76.50 24 14.23
2016-07-20 9941 238513 174 18204147 76.40 76.50 76.00 76.40 0.00 0% 76.30 3 76.40 5 14.23
2016-07-21 9941 627010 366 47801565 76.40 76.50 75.80 75.90 0.50 -0.65% 75.90 10 76.00 204 14.13
2016-07-22 9941 351590 261 26736830 76.30 76.30 75.90 76.00 0.10 0.13% 75.90 30 76.10 12 14.15
2016-07-25 9941 491446 309 37188828 76.20 76.30 75.20 75.60 0.40 -0.53% 75.60 5 75.70 9 14.08
2016-07-26 9941 1227774 702 93624698 75.70 76.60 75.60 76.60 1.00 1.32% 76.50 21 76.60 8 14.26
2016-07-27 9941 930646 665 66828904 72.00 72.10 71.20 71.50 0.00 -6.66% 71.50 100 71.60 3 13.31
2016-07-28 9941 362922 322 25986760 71.80 71.90 71.40 71.40 0.10 -0.14% 71.40 42 71.60 10 13.30
2016-07-29 9941 394680 270 28026385 71.40 71.40 70.70 71.00 0.40 -0.56% 70.80 17 71.00 14 13.22
2016-08-01 9941 275030 191 19510260 71.00 71.20 70.80 70.80 0.20 -0.28% 70.80 71 71.00 4 13.18
2016-08-02 9941 228852 145 16220361 71.00 71.00 70.70 70.70 0.10 -0.14% 70.70 14 70.90 15 13.17
2016-08-03 9941 176716 121 12536607 70.70 71.20 70.70 71.00 0.30 0.42% 70.90 44 71.00 2 13.22
2016-08-04 9941 211123 166 14943842 71.00 71.00 70.70 70.80 0.20 -0.28% 70.80 2 70.90 25 13.18
2016-08-05 9941 267938 187 18951098 70.80 70.90 70.60 70.80 0.00 0% 70.70 14 70.80 32 13.18
2016-08-08 9941 279209 208 19844720 70.90 71.40 70.80 71.40 0.60 0.85% 71.30 23 71.40 29 13.30
2016-08-09 9941 183931 134 13116777 71.50 71.60 71.10 71.30 0.10 -0.14% 71.20 8 71.30 27 13.28
2016-08-10 9941 191527 138 13674677 71.30 71.50 71.20 71.40 0.10 0.14% 71.40 17 71.50 1 13.30
2016-08-11 9941 313154 196 22313310 71.50 71.60 71.00 71.10 0.30 -0.42% 71.10 21 71.30 1 14.33
2016-08-12 9941 241489 190 17332356 71.10 72.00 71.10 71.70 0.60 0.84% 71.70 23 71.80 4 14.46
2016-08-15 9941 246810 168 17784448 71.90 72.30 71.80 72.20 0.50 0.7% 72.20 3 72.30 3 14.56
2016-08-16 9941 143953 107 10376916 72.40 72.50 71.80 72.00 0.20 -0.28% 71.90 8 72.00 22 14.52
2016-08-17 9941 126220 117 9058336 72.10 72.10 71.50 72.00 0.00 0% 71.70 1 72.00 23 14.52
2016-08-18 9941 91478 82 6556267 72.00 72.00 71.60 71.60 0.40 -0.56% 71.60 24 71.80 29 14.44
2016-08-19 9941 174000 116 12439198 71.60 71.90 71.20 71.30 0.30 -0.42% 71.30 1 71.50 3 14.38
2016-08-22 9941 193018 146 13698490 71.30 71.30 70.80 71.20 0.10 -0.14% 71.00 28 71.30 22 14.35
2016-08-23 9941 179525 124 12723276 71.10 71.20 70.70 71.20 0.00 0% 70.90 28 71.20 29 14.35
2016-08-24 9941 48000 39 3411900 71.20 71.40 70.90 71.20 0.00 0% 71.10 1 71.20 3 14.35
2016-08-25 9941 94639 78 6743434 71.00 71.50 71.00 71.40 0.20 0.28% 71.30 4 71.40 9 14.40
2016-08-26 9941 153965 137 10954281 71.40 71.50 71.00 71.10 0.30 -0.42% 71.10 5 71.20 3 14.33
2016-08-29 9941 141927 117 10095381 71.30 71.50 70.90 71.30 0.20 0.28% 71.20 3 71.30 16 14.38
2016-08-30 9941 136562 113 9748050 71.30 71.50 71.30 71.50 0.20 0.28% 71.40 7 71.50 13 14.42
2016-08-31 9941 126809 77 9063448 71.40 71.60 71.30 71.60 0.10 0.14% 71.60 5 71.70 1 14.44
2016-09-01 9941 158109 130 11297848 71.60 71.80 71.10 71.60 0.00 0% 71.40 1 71.60 12 14.44
2016-09-02 9941 44500 42 3174900 71.30 71.40 71.20 71.40 0.20 -0.28% 71.40 2 71.50 4 14.40
2016-09-05 9941 270090 158 19213670 71.50 71.50 70.90 71.30 0.10 -0.14% 71.10 1 71.30 2 14.38
2016-09-06 9941 183200 110 13023020 71.50 71.50 71.00 71.10 0.20 -0.28% 71.10 14 71.20 10 14.33
2016-09-07 9941 199302 147 14171397 71.10 71.20 71.00 71.10 0.00 0% 71.10 3 71.20 17 14.33
2016-09-08 9941 223550 141 15897635 71.10 71.40 71.00 71.00 0.10 -0.14% 71.00 33 71.10 22 14.31
2016-09-09 9941 191208 134 13575530 71.00 71.10 70.90 71.00 0.00 0% 70.90 34 71.00 8 14.31
2016-09-10 9941 300128 184 21270088 70.80 71.00 70.70 70.90 0.10 -0.14% 70.80 19 70.90 6 14.29
2016-09-12 9941 179300 134 12696868 70.70 71.00 70.70 70.80 0.10 -0.14% 70.70 80 70.80 3 14.27
2016-09-13 9941 406665 232 28707479 70.90 70.90 70.40 70.50 0.30 -0.42% 70.40 13 70.50 10 14.21
2016-09-14 9941 248307 177 17493139 70.30 70.70 70.30 70.50 0.00 0% 70.40 10 70.50 19 14.21
2016-09-19 9941 234061 168 16534831 70.60 71.00 70.50 71.00 0.50 0.71% 71.00 8 71.10 29 14.31
2016-09-20 9941 164349 126 11703752 70.90 71.40 70.90 71.40 0.40 0.56% 71.30 4 71.40 34 14.40
2016-09-21 9941 266665 161 18957446 71.50 71.50 71.00 71.20 0.20 -0.28% 71.20 5 71.30 4 14.35
2016-09-22 9941 141682 104 10093162 71.30 71.40 71.00 71.30 0.10 0.14% 71.20 6 71.30 1 14.38
2016-09-23 9941 466630 218 33160530 71.00 71.40 70.90 70.90 0.40 -0.56% 70.90 27 71.40 2 14.29
2016-09-26 9941 133700 107 9491107 71.00 71.20 70.80 71.10 0.20 0.28% 71.00 6 71.20 34 14.33
2016-09-29 9941 144229 95 10249127 71.20 71.20 71.00 71.10 0.00 0% 71.00 10 71.20 24 14.33
2016-09-30 9941 182564 155 12980966 71.00 71.30 70.90 71.30 0.20 0.28% 71.10 8 71.30 4 14.38
2016-10-03 9941 193939 136 13829638 71.30 71.40 71.20 71.30 0.00 0% 71.30 8 71.40 30 14.38
2016-10-04 9941 171412 130 12219999 71.30 71.40 71.20 71.40 0.10 0.14% 71.30 11 71.40 46 14.40
2016-10-05 9941 408870 340 29512985 71.40 72.70 71.40 72.50 1.10 1.54% 72.40 6 72.50 49 14.62
2016-10-06 9941 534485 439 39213347 72.70 74.00 72.60 73.50 1.00 1.38% 73.40 4 73.50 22 14.82
2016-10-07 9941 211646 177 15507715 73.50 73.60 72.90 73.40 0.10 -0.14% 73.30 1 73.40 34 14.80
2016-10-11 9941 453260 357 33422356 73.80 74.60 73.00 73.80 0.40 0.54% 73.60 8 73.80 37 14.88
2016-10-12 9941 216195 147 15821871 73.40 73.60 73.00 73.10 0.70 -0.95% 73.00 10 73.10 6 14.74
2016-10-13 9941 191203 160 13909335 73.00 73.10 72.50 72.60 0.50 -0.68% 72.60 10 72.90 7 14.64
2016-10-14 9941 146800 121 10641719 72.20 72.90 72.20 72.20 0.40 -0.55% 72.20 4 72.40 14 14.56
2016-10-17 9941 86435 65 6257223 72.10 72.60 72.10 72.50 0.30 0.42% 72.40 13 72.50 22 14.62
2016-10-18 9941 106912 74 7742011 72.20 72.60 72.10 72.50 0.00 0% 72.50 10 72.60 1 14.62
2016-10-19 9941 133050 70 9655325 72.90 72.90 72.30 72.40 0.10 -0.14% 72.40 18 72.70 5 14.60
2016-10-20 9941 55030 49 3998114 72.50 72.80 72.50 72.60 0.20 0.28% 72.60 10 72.70 38 14.64
2016-10-21 9941 222250 126 16030025 72.70 72.70 71.80 72.10 0.50 -0.69% 72.10 7 72.20 1 14.54
2016-10-24 9941 85013 72 6140146 72.10 72.40 72.00 72.40 0.30 0.42% 72.30 2 72.40 1 14.60
2016-10-25 9941 73600 50 5317058 72.40 72.40 72.10 72.20 0.20 -0.28% 72.10 21 72.20 37 14.56
2016-10-26 9941 114500 88 8255850 72.20 72.30 72.00 72.10 0.10 -0.14% 72.10 7 72.30 14 14.54
2016-10-27 9941 78092 58 5651350 72.10 72.70 72.10 72.10 0.00 0% 72.00 30 72.20 4 14.54
2016-10-28 9941 57248 51 4129480 72.40 72.40 72.00 72.20 0.10 0.14% 72.10 2 72.20 3 14.56
2016-10-31 9941 65000 52 4701500 72.20 72.60 72.10 72.60 0.40 0.55% 72.40 1 72.60 53 14.64
2016-11-01 9941 136285 124 9904205 72.60 72.90 72.20 72.90 0.30 0.41% 72.70 2 72.90 14 14.70
2016-11-02 9941 142416 110 10319783 72.90 72.90 72.20 72.40 0.50 -0.69% 72.20 5 72.40 10 14.60
2016-11-03 9941 168142 130 12124236 72.20 72.40 71.90 72.00 0.40 -0.55% 72.00 3 72.20 21 14.52
2016-11-04 9941 96320 86 6921835 72.00 72.10 71.70 71.80 0.20 -0.28% 71.80 3 71.90 59 14.48
2016-11-07 9941 95650 69 6884833 71.90 72.30 71.80 71.90 0.10 0.14% 71.80 8 71.90 17 14.50
2016-11-08 9941 188872 139 13741657 72.60 73.00 72.30 72.60 0.70 0.97% 72.60 7 72.70 1 14.64
2016-11-09 9941 373501 233 26945471 72.60 73.00 71.40 71.60 1.00 -1.38% 71.60 2 71.70 3 14.44
2016-11-10 9941 255120 147 18555535 72.60 72.90 72.60 72.70 1.10 1.54% 72.70 2 72.80 22 12.96
2016-11-11 9941 338370 261 24689910 72.70 73.30 72.50 72.90 0.20 0.28% 72.90 20 73.20 6 12.99
2016-11-14 9941 406052 280 29971964 72.90 74.40 72.70 74.40 1.50 2.06% 74.20 2 74.40 16 13.26
2016-11-15 9941 390220 250 28876580 74.00 74.50 73.40 73.50 0.90 -1.21% 73.50 3 73.80 1 13.10
2016-11-16 9941 283289 210 20965986 73.70 74.30 73.50 74.20 0.70 0.95% 74.10 3 74.20 5 13.23
2016-11-17 9941 125210 105 9272581 74.20 74.20 73.80 74.20 0.00 0% 74.10 9 74.20 11 13.23
2016-11-18 9941 119342 97 8851379 74.20 74.50 73.90 74.40 0.20 0.27% 74.20 1 74.40 1 13.26
2016-11-21 9941 117766 93 8739012 74.50 74.50 74.00 74.20 0.20 -0.27% 74.20 13 74.30 23 13.23
2016-11-22 9941 169558 152 12595658 74.40 74.50 74.10 74.30 0.10 0.13% 74.30 3 74.40 14 13.24
2016-11-23 9941 199370 174 14791917 74.50 74.50 74.00 74.00 0.30 -0.4% 74.00 7 74.10 1 13.19
2016-11-24 9941 619391 447 46802415 74.40 76.20 74.40 75.50 1.50 2.03% 75.50 5 75.60 1 13.46
2016-11-25 9941 517587 361 39375033 75.70 76.40 75.70 75.70 0.20 0.26% 75.70 6 75.90 1 13.49
2016-11-28 9941 269174 185 20538074 75.90 76.50 75.90 76.10 0.40 0.53% 76.10 12 76.30 1 13.57
2016-11-29 9941 167586 130 12789405 76.10 76.50 76.00 76.30 0.20 0.26% 76.30 3 76.40 7 13.60
2016-11-30 9941 782313 414 60221504 76.50 77.50 76.50 76.70 0.40 0.52% 76.70 11 76.80 3 13.67
2016-12-01 9941 184540 158 14052956 76.70 76.70 75.50 76.40 0.30 -0.39% 76.30 13 76.40 1 13.62
2016-12-02 9941 204000 158 15502100 76.30 76.40 75.80 75.90 0.50 -0.65% 75.80 7 75.90 3 13.53
2016-12-05 9941 191211 119 14513856 75.90 76.30 75.60 76.20 0.30 0.4% 76.10 1 76.20 10 13.58
2016-12-06 9941 84105 73 6397631 76.20 76.30 75.80 76.00 0.20 -0.26% 76.00 9 76.30 3 13.55
2016-12-07 9941 154530 112 11689744 75.90 76.00 75.40 75.80 0.20 -0.26% 75.80 10 76.00 5 13.51
2016-12-08 9941 95041 83 7238624 76.10 76.30 76.00 76.30 0.50 0.66% 76.20 17 76.30 1 13.60
2016-12-09 9941 119910 84 9170460 76.50 76.60 76.20 76.50 0.20 0.26% 76.50 4 76.60 25 13.64
2016-12-12 9941 546660 366 42349742 76.70 77.90 76.70 77.60 1.10 1.44% 77.60 2 77.70 15 13.83
2016-12-13 9941 752332 599 59283927 77.60 79.70 77.60 78.40 0.80 1.03% 78.40 12 78.50 18 13.98
2016-12-14 9941 345773 257 27170947 78.90 79.00 78.20 78.20 0.20 -0.26% 78.20 22 78.40 6 13.94
2016-12-15 9941 221702 167 17310262 77.70 78.60 77.70 78.30 0.10 0.13% 78.10 2 78.40 8 13.96
2016-12-16 9941 159617 124 12435285 78.30 78.30 77.70 78.10 0.20 -0.26% 77.80 1 78.10 2 13.92
2016-12-19 9941 246470 204 19156060 78.10 78.10 77.30 77.80 0.30 -0.38% 77.60 9 77.90 5 13.87
2016-12-20 9941 109824 109 8545972 77.80 78.00 77.60 78.00 0.20 0.26% 77.80 12 78.00 29 13.90
2016-12-21 9941 168032 125 13134404 77.70 78.50 77.70 77.80 0.20 -0.26% 77.80 4 78.00 5 13.87
2016-12-22 9941 148986 112 11530016 77.70 77.80 77.20 77.20 0.60 -0.77% 77.20 11 77.30 1 13.76
2016-12-23 9941 149153 119 11537772 77.00 78.30 76.70 77.60 0.40 0.52% 77.50 23 77.60 1 13.83
2016-12-26 9941 100454 69 7788229 77.60 78.00 77.10 77.60 0.00 0% 77.50 3 77.60 1 13.83
2016-12-27 9941 50500 35 3918749 77.60 77.80 77.40 77.70 0.10 0.13% 77.70 5 77.80 8 13.85
2016-12-28 9941 115500 96 8943100 77.70 77.70 77.20 77.50 0.20 -0.26% 77.40 5 77.50 22 13.81
2016-12-29 9941 151192 113 11662217 77.10 77.50 77.00 77.00 0.50 -0.65% 76.90 13 77.00 5 13.73
2016-12-30 9941 85143 73 6579738 77.00 77.50 77.00 77.20 0.20 0.26% 77.20 5 77.30 5 13.76