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　　77.10
0
0%		77.40
0.3
0.39%		78.30
0.9
1.16%		77.80
-0.5
-0.64%		 　77.90
0.1
0.13%		79.00
1.1
1.41%		79.20
0.2
0.25%		79.30
0.1
0.13%		79.00
-0.3
-0.38%		 　78.20
-0.8
-1.01%		79.20
1
1.28%		79.60
0.4
0.51%		81.40
1.8
2.26%		81.20
-0.2
-0.25%		 　81.00
-0.2
-0.25%		82.00
1
1.23%		 80.49
2 月　84.00
2
2.44%		83.00
-1
-1.19%		 　82.90
-0.1
-0.12%		83.50
0.6
0.72%		83.40
-0.1
-0.12%		83.70
0.3
0.36%		85.20
1.5
1.79%		 　86.60
1.4
1.64%		86.00
-0.6
-0.69%		86.30
0.3
0.35%		85.90
-0.4
-0.46%		85.70
-0.2
-0.23%		85.40
-0.3
-0.35%		 85.10
-0.3
-0.35%		85.60
0.5
0.59%		86.00
0.4
0.47%		85.40
-0.6
-0.7%		86.00
0.6
0.7%		 85.65
3 月87.70
1.7
1.98%		87.50
-0.2
-0.23%		87.90
0.4
0.46%		 　87.20
-0.7
-0.8%		88.50
1.3
1.49%		88.90
0.4
0.45%		87.20
-1.7
-1.91%		88.60
1.4
1.61%		 　90.00
1.4
1.58%		89.30
-0.7
-0.78%		89.40
0.1
0.11%		89.80
0.4
0.45%		90.10
0.3
0.33%		 　89.30
-0.8
-0.89%		85.50
-3.8
-4.26%		86.00
0.5
0.58%		86.70
0.7
0.81%		86.00
-0.7
-0.81%		 　84.60
-1.4
-1.63%		86.00
1.4
1.65%		85.50
-0.5
-0.58%		87.10
1.6
1.87%		87.90
0.8
0.92%		87.7
4 月 　　　88.90
1
1.14%		89.40
0.5
0.56%		88.30
-1.1
-1.23%		 　88.90
0.6
0.68%		88.00
-0.9
-1.01%		87.90
-0.1
-0.11%		87.80
-0.1
-0.11%		86.20
-1.6
-1.82%		 　85.80
-0.4
-0.46%		86.50
0.7
0.82%		86.90
0.4
0.46%		87.00
0.1
0.12%		87.60
0.6
0.69%		 　87.00
-0.6
-0.68%		87.50
0.5
0.57%		88.50
1
1.14%		88.50
0
0%		88.50
0
0%		 87.79
5 月　88.30
-0.2
-0.23%		87.90
-0.4
-0.45%		87.70
-0.2
-0.23%		86.40
-1.3
-1.48%		 　86.80
0.4
0.46%		86.20
-0.6
-0.69%		86.40
0.2
0.23%		85.70
-0.7
-0.81%		85.80
0.1
0.12%		 　86.50
0.7
0.82%		86.90
0.4
0.46%		88.20
1.3
1.5%		88.50
0.3
0.34%		97.30
8.8
9.94%		 　107.00
9.7
9.97%		107.50
0.5
0.47%		112.00
4.5
4.19%		111.00
-1
-0.89%		108.00
-3
-2.7%		 107.00
-1
-0.93%		95.9
6 月110.00
3
2.8%		108.50
-1.5
-1.36%		104.50
-4
-3.69%		 　105.50
1
0.96%		105.50
0
0%		106.00
0.5
0.47%		104.00
-2
-1.89%		 　104.50
0.5
0.48%		105.50
1
0.96%		102.50
-3
-2.84%		103.00
0.5
0.49%		105.00
2
1.94%		 　106.00
1
0.95%		105.00
-1
-0.94%		105.00
0
0%		106.50
1.5
1.43%		105.00
-1.5
-1.41%		 　106.50
1.5
1.43%		109.00
2.5
2.35%		106.50
-2.5
-2.29%		105.00
-1.5
-1.41%		108.50
3.5
3.33%		 105.96
7 月　　111.00
2.5
2.3%		113.00
2
1.8%		115.50
2.5
2.21%		111.50
-4
-3.46%		109.00
-2.5
-2.24%		 　112.50
3.5
3.21%		112.00
-0.5
-0.44%		112.00
0
0%		113.50
1.5
1.34%		115.50
2
1.76%		 　114.50
-1
-0.87%		114.00
-0.5
-0.44%		114.50
0.5
0.44%		113.00
-1.5
-1.31%		113.00
0
0%		 　112.50
-0.5
-0.44%		116.00
3.5
3.11%		111.00
-5
-4.31%		110.00
-1
-0.9%		109.00
-1
-0.91%		 111.50
2.5
2.29%		112.58
8 月114.00
2.5
2.24%		112.50
-1.5
-1.32%		113.50
1
0.89%		114.50
1
0.88%		 　125.50
11
9.61%		121.00
-4.5
-3.59%		122.00
1
0.83%		115.50
-6.5
-5.33%		114.50
-1
-0.87%		 　111.00
-3.5
-3.06%		114.50
3.5
3.15%		113.00
-1.5
-1.31%		116.00
3
2.65%		116.50
0.5
0.43%		 　114.00
-2.5
-2.15%		113.50
-0.5
-0.44%		113.00
-0.5
-0.44%		114.00
1
0.88%		113.50
-0.5
-0.44%		 　113.50
0
0%		113.00
-0.5
-0.44%		114.50
1.5
1.33%		113.00
-1.5
-1.31%		115.19
9 月109.50
-3.5
-3.1%		 　107.50
-2
-1.83%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		 　105.00
-2.5
-2.33%		105.50
0.5
0.48%		107.50
2
1.9%		106.50
-1
-0.93%		106.00
-0.5
-0.47%		 　105.50
-0.5
-0.47%		106.50
1
0.95%		105.50
-1
-0.94%		105.50
0
0%		104.00
-1.5
-1.42%		 　106.00
2
1.92%		103.50
-2.5
-2.36%		103.50
0
0%		104.00
0.5
0.48%		101.50
-2.5
-2.4%		101.00
-0.5
-0.49%		 105.56
10 月　103.00
2
1.98%		103.50
0.5
0.49%		 106.50
3
2.9%		105.00
-1.5
-1.41%		 　　　108.00
3
2.86%		106.50
-1.5
-1.39%		105.50
-1
-0.94%		 　106.50
1
0.95%		105.50
-1
-0.94%		107.00
1.5
1.42%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		 　106.50
-0.5
-0.47%		106.50
0
0%		106.00
-0.5
-0.47%		109.00
3
2.83%		106.50
-2.5
-2.29%		 　107.00
0.5
0.47%		108.00
1
0.93%		106.48
11 月113.00
5
4.63%		113.00
0
0%		111.50
-1.5
-1.33%		 　109.50
-2
-1.79%		110.00
0.5
0.46%		110.50
0.5
0.45%		113.00
2.5
2.26%		112.00
-1
-0.88%		 　111.00
-1
-0.89%		110.00
-1
-0.9%		110.00
0
0%		107.50
-2.5
-2.27%		108.00
0.5
0.47%		 　110.00
2
1.85%		114.00
4
3.64%		117.00
3
2.63%		116.00
-1
-0.85%		115.50
-0.5
-0.43%		 　117.00
1.5
1.3%		115.50
-1.5
-1.28%		113.00
-2.5
-2.16%		114.00
1
0.88%		 112.24
12 月112.00
-2
-1.75%		 　111.00
-1
-0.89%		111.50
0.5
0.45%		108.50
-3
-2.69%		106.50
-2
-1.84%		108.00
1.5
1.41%		 　110.00
2
1.85%		108.50
-1.5
-1.36%		108.50
0
0%		107.00
-1.5
-1.38%		106.00
-1
-0.93%		 　105.50
-0.5
-0.47%		105.00
-0.5
-0.47%		105.00
0
0%		107.00
2
1.9%		107.50
0.5
0.47%		 　108.00
0.5
0.47%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		108.00
0
0%		110.00
2
1.85%		　　108.14

說明:最高漲幅:9.97%最低跌幅:-5.33% 最高價:125.50最低價:77.10平均價:100.25,灰色底表示週末,漲160天(261.9)元,跌139天(-173.7)元,平盤17天
10%=5,5%=1,4%=2,3%=13,2%=49,1%=46,0%=61,-0%=1,-1%=4,-2%=7,-3%=23,-4%=46,-5%=58,

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
2017-01-03 9941 125465 108 9668110 77.30 77.30 76.80 77.10 0.10 0% 77.10 3 77.20 1 13.74
2017-01-04 9941 138453 85 10745434 77.30 77.80 77.30 77.40 0.30 0.39% 77.40 2 77.50 1 13.80
2017-01-05 9941 125343 114 9768886 77.60 78.30 77.60 78.30 0.90 1.16% 78.10 2 78.30 2 13.96
2017-01-06 9941 122454 74 9574639 78.30 78.60 77.80 77.80 0.50 -0.64% 77.80 6 78.00 28 13.87
2017-01-09 9941 120000 77 9354400 78.40 78.40 77.80 77.90 0.10 0.13% 77.80 2 78.00 33 13.89
2017-01-10 9941 349616 262 27554764 78.50 79.20 78.40 79.00 1.10 1.41% 78.80 2 79.00 13 14.08
2017-01-11 9941 345458 236 27313870 79.30 79.60 78.70 79.20 0.20 0.25% 79.10 1 79.20 1 14.12
2017-01-12 9941 155594 113 12340641 79.30 79.50 79.20 79.30 0.10 0.13% 79.20 13 79.30 11 14.14
2017-01-13 9941 69432 57 5489528 79.30 79.30 78.80 79.00 0.30 -0.38% 78.90 7 79.10 3 14.08
2017-01-16 9941 98250 77 7723324 78.80 79.00 78.10 78.20 0.80 -1.01% 78.20 13 78.40 5 13.94
2017-01-17 9941 672160 463 53523466 79.10 80.00 79.00 79.20 1.00 1.28% 79.20 26 79.30 1 14.12
2017-01-18 9941 248073 156 19721906 79.20 79.60 79.20 79.60 0.40 0.51% 79.50 51 79.60 6 14.19
2017-01-19 9941 949387 633 76995555 79.60 82.30 79.60 81.40 1.80 2.26% 81.30 7 81.50 8 14.51
2017-01-20 9941 401158 305 32698526 81.40 82.20 81.00 81.20 0.20 -0.25% 81.10 10 81.20 2 14.47
2017-01-23 9941 446900 349 36047414 81.20 81.40 80.30 81.00 0.20 -0.25% 80.80 1 81.00 10 14.44
2017-01-24 9941 674488 503 55013364 81.30 82.00 80.80 82.00 1.00 1.23% 81.80 18 82.00 19 14.62
2017-02-02 9941 721242 509 60261128 82.80 84.80 82.30 84.00 2.00 2.44% 83.90 2 84.00 56 14.97
2017-02-03 9941 598169 421 49893527 84.00 84.40 82.50 83.00 1.00 -1.19% 82.90 8 83.20 13 14.80
2017-02-06 9941 253910 207 20987266 83.00 83.20 82.20 82.90 0.10 -0.12% 82.60 2 82.90 18 14.78
2017-02-07 9941 422269 284 35094406 82.90 83.80 82.30 83.50 0.60 0.72% 83.40 4 83.50 2 14.88
2017-02-08 9941 325918 190 27103100 83.50 83.60 82.90 83.40 0.10 -0.12% 83.30 2 83.70 1 14.87
2017-02-09 9941 121655 109 10168320 83.70 84.20 83.20 83.70 0.30 0.36% 83.70 1 83.80 6 14.92
2017-02-10 9941 692824 439 58912840 84.80 85.50 84.70 85.20 1.50 1.79% 85.10 4 85.20 32 15.19
2017-02-13 9941 649830 435 55955771 85.50 86.80 85.20 86.60 1.40 1.64% 86.50 5 86.60 2 15.44
2017-02-14 9941 569938 394 49143229 87.00 87.30 85.30 86.00 0.60 -0.69% 85.90 4 86.00 19 15.33
2017-02-15 9941 235566 206 20263676 86.00 86.40 85.60 86.30 0.30 0.35% 86.00 5 86.30 7 15.38
2017-02-16 9941 292645 210 25063270 86.30 86.30 85.30 85.90 0.40 -0.46% 85.90 1 86.00 22 15.31
2017-02-17 9941 120067 103 10275640 85.90 85.90 85.40 85.70 0.20 -0.23% 85.60 6 85.70 12 15.28
2017-02-18 9941 234045 126 19990943 85.70 85.70 85.30 85.40 0.30 -0.35% 85.30 79 85.40 6 15.22
2017-02-20 9941 288236 156 24587581 85.40 86.00 85.10 85.10 0.30 -0.35% 85.10 10 85.30 128 15.17
2017-02-21 9941 1048580 699 91144042 87.00 88.40 85.60 85.60 0.50 0.59% 85.60 2 85.80 2 15.26
2017-02-22 9941 255800 169 21993400 85.70 86.20 85.70 86.00 0.40 0.47% 85.90 11 86.00 313 15.33
2017-02-23 9941 339181 211 29038610 86.20 86.20 85.40 85.40 0.60 -0.7% 85.40 10 85.50 25 15.22
2017-02-24 9941 233456 179 20017416 85.40 86.00 85.40 86.00 0.60 0.7% 85.90 3 86.00 5 15.33
2017-03-01 9941 655671 476 57409779 86.20 88.50 86.20 87.70 1.70 1.98% 87.60 6 87.70 132 15.63
2017-03-02 9941 499330 341 43914503 88.60 88.80 87.40 87.50 0.20 -0.23% 87.50 2 87.70 562 15.60
2017-03-03 9941 134486 116 11775414 87.60 87.90 87.20 87.90 0.40 0.46% 87.60 1 88.00 70 15.67
2017-03-06 9941 202563 140 17707984 87.90 87.90 87.00 87.20 0.70 -0.8% 87.20 3 87.50 47 15.54
2017-03-07 9941 612044 367 53686016 87.20 88.50 86.70 88.50 1.30 1.49% 88.30 1 88.50 35 15.78
2017-03-08 9941 1171806 643 104509835 89.90 90.00 88.80 88.90 0.40 0.45% 88.90 10 89.00 12 15.85
2017-03-09 9941 667920 441 58603580 88.90 88.90 87.20 87.20 1.70 -1.91% 87.20 14 87.50 60 15.54
2017-03-10 9941 1089324 531 96283836 88.10 89.30 87.80 88.60 1.40 1.61% 88.60 2 88.80 19 15.79
2017-03-13 9941 876653 572 78914770 89.50 91.20 89.10 90.00 1.40 1.58% 89.90 6 90.00 228 16.04
2017-03-14 9941 575350 337 51549300 90.50 90.50 89.10 89.30 0.70 -0.78% 89.30 8 89.50 141 15.92
2017-03-15 9941 338093 210 30333912 89.90 90.00 89.30 89.40 0.10 0.11% 89.40 10 89.70 2 15.94
2017-03-16 9941 425454 280 38353190 89.80 90.70 89.80 89.80 0.40 0.45% 89.80 1 89.90 1 16.01
2017-03-17 9941 528875 333 47519435 90.00 90.70 89.10 90.10 0.30 0.33% 89.60 6 90.10 122 16.06
2017-03-20 9941 393900 228 35255659 90.10 90.20 89.10 89.30 0.80 -0.89% 89.20 15 89.30 181 15.92
2017-03-21 9941 2594215 1577 224513728 88.80 88.80 85.40 85.50 3.80 -4.26% 85.40 18 85.50 3 15.24
2017-03-22 9941 1113968 744 95645502 85.40 86.50 84.80 86.00 0.50 0.58% 85.90 2 86.00 362 15.33
2017-03-23 9941 664686 381 57504682 86.10 86.70 86.10 86.70 0.70 0.81% 86.70 22 86.80 8 15.45
2017-03-24 9941 339741 174 29348500 86.70 86.80 86.00 86.00 0.70 -0.81% 86.00 16 86.10 2 15.33
2017-03-27 9941 658531 465 56067416 85.90 85.90 84.40 84.60 1.40 -1.63% 84.60 3 84.80 1 15.08
2017-03-28 9941 992019 564 85135926 84.60 86.40 84.60 86.00 1.40 1.65% 86.00 27 86.20 24 15.33
2017-03-29 9941 312650 200 26817300 86.40 86.60 85.50 85.50 0.50 -0.58% 85.40 4 85.50 158 13.55
2017-03-30 9941 1035943 676 90294441 85.50 88.30 85.40 87.10 1.60 1.87% 87.10 124 87.20 1 13.80
2017-03-31 9941 976768 487 85936699 87.30 88.30 87.30 87.90 0.80 0.92% 87.70 8 87.90 83 13.93
2017-04-05 9941 539987 364 47811450 88.40 88.90 88.00 88.90 1.00 1.14% 88.60 3 88.90 30 14.09
2017-04-06 9941 318867 230 28382509 88.90 89.40 88.60 89.40 0.50 0.56% 89.40 1 89.50 52 14.17
2017-04-07 9941 562801 411 49703267 89.40 89.40 87.80 88.30 1.10 -1.23% 88.20 16 88.30 70 13.99
2017-04-10 9941 483381 376 43124347 89.50 90.50 88.50 88.90 0.60 0.68% 88.80 4 88.90 6 14.09
2017-04-11 9941 492426 317 43528055 88.60 89.20 88.00 88.00 0.90 -1.01% 87.90 5 88.00 176 13.95
2017-04-12 9941 635109 338 55762675 88.00 88.30 87.40 87.90 0.10 -0.11% 87.90 2 88.00 6 13.93
2017-04-13 9941 305402 196 26873235 87.70 88.50 87.50 87.80 0.10 -0.11% 87.70 11 87.80 16 13.91
2017-04-14 9941 341503 261 29613356 87.50 87.50 86.20 86.20 1.60 -1.82% 86.20 3 86.40 6 13.66
2017-04-17 9941 293765 188 25216141 86.20 86.30 85.30 85.80 0.40 -0.46% 85.80 31 86.00 300 13.60
2017-04-18 9941 486806 320 42193818 85.80 87.70 85.80 86.50 0.70 0.82% 86.50 39 87.00 8 13.71
2017-04-19 9941 480300 333 42040700 87.80 87.80 86.90 86.90 0.40 0.46% 86.90 4 87.00 1 13.77
2017-04-20 9941 325721 196 28336469 87.40 87.50 86.80 87.00 0.10 0.12% 86.90 1 87.00 111 13.79
2017-04-21 9941 255996 188 22418746 87.70 88.00 87.00 87.60 0.60 0.69% 87.30 1 87.60 10 13.88
2017-04-24 9941 278553 134 24282072 87.80 87.80 86.80 87.00 0.60 -0.68% 86.90 11 87.00 60 13.79
2017-04-25 9941 340050 227 29770039 87.00 87.80 87.00 87.50 0.50 0.57% 87.50 5 87.70 1 13.87
2017-04-26 9941 529727 340 46863137 87.70 88.70 87.70 88.50 1.00 1.14% 88.30 2 88.50 156 14.03
2017-04-27 9941 427144 345 37815484 88.70 88.80 87.70 88.50 0.00 0% 88.50 8 88.60 1 14.03
2017-04-28 9941 271414 230 24052946 88.20 88.90 88.20 88.50 0.00 0% 88.30 1 88.60 72 14.03
2017-05-02 9941 132343 108 11664219 88.50 88.50 87.80 88.30 0.20 -0.23% 88.10 1 88.30 1 13.99
2017-05-03 9941 239544 166 21159452 88.30 88.80 87.60 87.90 0.40 -0.45% 87.70 3 88.00 18 13.93
2017-05-04 9941 121668 98 10679182 88.00 88.00 87.50 87.70 0.20 -0.23% 87.60 2 87.70 83 13.90
2017-05-05 9941 396649 228 34430263 87.70 87.70 86.20 86.40 1.30 -1.48% 86.40 13 86.70 8 13.69
2017-05-08 9941 200000 115 17343100 87.00 87.00 86.50 86.80 0.40 0.46% 86.70 52 86.80 160 13.76
2017-05-09 9941 459392 198 39722246 86.80 87.30 85.70 86.20 0.60 -0.69% 86.10 1 86.20 1 13.66
2017-05-10 9941 432691 240 37426171 87.00 87.10 86.00 86.40 0.20 0.23% 86.40 30 86.50 117 13.69
2017-05-11 9941 552502 269 47497421 86.40 86.60 85.60 85.70 0.70 -0.81% 85.70 47 85.80 102 13.58
2017-05-12 9941 386080 228 33224120 85.70 86.80 85.60 85.80 0.10 0.12% 85.80 3 86.00 59 13.00
2017-05-15 9941 535242 273 46282150 86.50 86.60 86.20 86.50 0.70 0.82% 86.40 5 86.50 59 13.11
2017-05-16 9941 662511 428 57628226 86.60 87.30 86.50 86.90 0.40 0.46% 86.90 68 87.20 6 13.17
2017-05-17 9941 541210 377 47411169 86.90 88.30 86.80 88.20 1.30 1.5% 88.20 1 88.30 14 13.36
2017-05-18 9941 453751 316 39943909 87.90 88.60 87.00 88.50 0.30 0.34% 88.50 2 88.60 4 13.41
2017-05-19 9941 4342209 2280 412619526 89.20 97.30 89.10 97.30 8.80 9.94% 97.30 676 0.00 0 14.74
2017-05-22 9941 5245701 2984 546579007 100.50 107.00 100.50 107.00 9.70 9.97% 107.00 1022 0.00 0 16.21
2017-05-23 9941 5417841 3368 595104328 112.00 112.50 107.00 107.50 0.50 0.47% 107.50 69 108.00 34 16.29
2017-05-24 9941 4635812 2795 518582029 109.00 114.00 108.00 112.00 4.50 4.19% 112.00 10 112.50 56 16.97
2017-05-25 9941 2355919 1308 261147090 112.50 112.50 109.00 111.00 1.00 -0.89% 110.50 19 111.00 24 16.82
2017-05-26 9941 2375724 1386 260612826 111.50 112.50 107.50 108.00 3.00 -2.7% 108.00 103 109.00 336 16.36
2017-05-31 9941 1564246 968 168922076 109.50 110.00 106.00 107.00 1.00 -0.93% 107.00 6 107.50 551 16.21
2017-06-01 9941 2414544 1353 262523840 108.50 110.00 107.00 110.00 3.00 2.8% 109.50 15 110.00 11 16.67
2017-06-02 9941 2146580 1230 236264220 112.00 112.50 108.00 108.50 1.50 -1.36% 108.50 14 109.00 9 16.44
2017-06-03 9941 1634040 1037 172524700 108.00 108.50 103.50 104.50 4.00 -3.69% 104.00 83 104.50 28 15.83
2017-06-06 9941 1014758 576 107192966 105.50 107.00 105.00 105.50 0.00 0.96% 105.50 24 106.00 17 15.98
2017-06-07 9941 976523 659 102897676 106.00 106.50 104.50 105.50 0.00 0% 105.50 14 106.00 54 15.98
2017-06-08 9941 555194 398 58664660 105.50 106.50 104.50 106.00 0.50 0.47% 105.50 6 106.00 23 16.06
2017-06-09 9941 1150785 749 120443140 106.00 106.50 103.00 104.00 2.00 -1.89% 104.00 33 104.50 35 15.76
2017-06-12 9941 4576419 2415 491580203 106.50 110.50 104.50 104.50 0.50 0.48% 104.50 41 105.00 5 15.83
2017-06-13 9941 979602 657 102936612 105.50 106.50 103.50 105.50 1.00 0.96% 105.50 19 106.00 14 15.98
2017-06-14 9941 2504439 1687 255600494 105.50 106.00 99.90 102.50 3.00 -2.84% 102.50 2 103.00 20 15.53
2017-06-15 9941 1028380 741 105912140 103.00 104.00 102.00 103.00 0.50 0.49% 103.00 65 103.50 5 15.61
2017-06-16 9941 623012 464 65121763 104.50 105.50 103.00 105.00 2.00 1.94% 104.50 44 105.00 42 15.91
2017-06-19 9941 1044991 734 111523546 106.00 107.50 106.00 106.00 1.00 0.95% 106.00 36 106.50 31 16.06
2017-06-20 9941 508369 362 53523429 106.50 106.50 104.50 105.00 1.00 -0.94% 104.50 66 105.00 15 15.91
2017-06-21 9941 2089268 1008 222659408 104.50 108.00 104.00 105.00 0.00 0% 105.00 22 105.50 10 15.91
2017-06-22 9941 784749 465 83489267 106.00 107.00 105.00 106.50 1.50 1.43% 106.00 30 106.50 25 16.14
2017-06-23 9941 1028100 599 109276700 107.00 108.00 105.00 105.00 1.50 -1.41% 104.50 97 105.50 23 15.91
2017-06-26 9941 751206 479 79776937 105.50 107.50 104.50 106.50 1.50 1.43% 106.50 38 107.00 90 16.14
2017-06-27 9941 1751801 1127 188983206 107.50 109.00 106.50 109.00 2.50 2.35% 108.50 63 109.00 165 16.52
2017-06-28 9941 936560 737 100365759 108.50 108.50 106.50 106.50 2.50 -2.29% 106.50 33 107.00 17 16.14
2017-06-29 9941 820250 523 87106500 107.50 107.50 105.00 105.00 1.50 -1.41% 105.00 61 106.00 19 15.91
2017-06-30 9941 1521907 569 163848363 105.00 108.50 104.50 108.50 3.50 3.33% 107.00 8 108.50 23 16.44
2017-07-03 9941 1315986 904 144169436 108.00 111.00 107.00 111.00 2.50 2.3% 110.50 21 111.00 69 16.82
2017-07-04 9941 4071363 2609 471451519 112.50 118.50 112.50 113.00 2.00 1.8% 113.00 94 113.50 2 17.12
2017-07-05 9941 1045798 758 118481663 113.00 115.50 112.00 115.50 2.50 2.21% 115.00 8 115.50 4 17.50
2017-07-06 9941 1438877 1111 162189224 115.50 115.50 111.00 111.50 4.00 -3.46% 111.50 54 112.00 5 16.89
2017-07-07 9941 1384540 992 150667400 111.00 111.00 107.50 109.00 2.50 -2.24% 108.50 8 109.00 32 16.52
2017-07-10 9941 1796737 1306 202780281 111.00 114.50 111.00 112.50 3.50 3.21% 112.50 285 113.00 18 17.05
2017-07-11 9941 929113 647 103737596 112.50 112.50 111.00 112.00 0.50 -0.44% 111.50 16 112.00 6 16.97
2017-07-12 9941 1528757 1127 170048541 113.50 114.00 109.00 112.00 0.00 0% 111.50 6 112.00 26 16.97
2017-07-13 9941 1023130 675 115175320 112.50 113.50 111.00 113.50 1.50 1.34% 113.00 59 113.50 32 17.20
2017-07-14 9941 1400298 841 160278568 113.00 116.00 112.00 115.50 2.00 1.76% 115.00 37 115.50 11 17.50
2017-07-17 9941 825555 586 95162380 117.00 117.50 114.00 114.50 1.00 -0.87% 114.50 5 115.00 26 17.35
2017-07-18 9941 539329 379 61525493 115.00 115.00 113.00 114.00 0.50 -0.44% 113.50 17 114.00 27 17.27
2017-07-19 9941 916340 547 104932108 114.00 116.00 113.50 114.50 0.50 0.44% 114.00 56 115.00 65 17.35
2017-07-20 9941 1279382 869 144865548 115.00 115.00 112.00 113.00 1.50 -1.31% 113.00 21 113.50 6 17.12
2017-07-21 9941 816119 487 92027185 113.00 114.00 112.00 113.00 0.00 0% 113.00 11 113.50 16 17.12
2017-07-24 9941 698406 479 78834378 113.00 114.00 112.00 112.50 0.50 -0.44% 112.50 67 113.00 29 17.05
2017-07-25 9941 3227682 1774 371715452 113.00 117.00 112.50 116.00 3.50 3.11% 115.50 127 116.00 135 17.58
2017-07-26 9941 2544160 1471 286928920 113.00 115.50 111.00 111.00 0.00 -4.31% 111.00 122 111.50 3 16.82
2017-07-27 9941 935633 672 103316763 112.00 112.50 109.50 110.00 1.00 -0.9% 110.00 37 110.50 11 16.67
2017-07-28 9941 765444 539 83772115 110.00 110.50 108.50 109.00 1.00 -0.91% 109.00 112 109.50 3 16.52
2017-07-31 9941 547381 438 60737479 110.00 112.00 109.50 111.50 2.50 2.29% 111.00 7 111.50 7 16.89
2017-08-01 9941 795190 586 89413160 111.50 114.00 110.00 114.00 2.50 2.24% 113.50 16 114.00 37 17.27
2017-08-02 9941 725589 488 82428057 114.00 115.00 112.50 112.50 1.50 -1.32% 112.50 17 113.00 6 17.05
2017-08-03 9941 497762 339 56542485 112.50 114.50 112.50 113.50 1.00 0.89% 113.00 6 113.50 34 17.20
2017-08-04 9941 1219405 783 140241075 114.00 116.50 112.50 114.50 1.00 0.88% 114.50 17 115.00 20 17.35
2017-08-07 9941 4303490 2628 524517487 115.50 125.50 114.50 125.50 11.00 9.61% 125.50 139 0.00 0 19.02
2017-08-08 9941 2547463 1838 313143523 127.00 128.00 118.50 121.00 4.50 -3.59% 121.00 47 121.50 1 18.33
2017-08-09 9941 1043689 782 126155558 121.00 123.50 119.50 122.00 1.00 0.83% 121.50 27 122.00 10 18.48
2017-08-10 9941 2833247 1628 329926652 120.50 120.50 114.50 115.50 6.50 -5.33% 115.50 34 116.00 6 17.50
2017-08-11 9941 1013421 652 116704624 114.50 117.00 113.00 114.50 1.00 -0.87% 114.50 11 115.00 2 15.62
2017-08-14 9941 1082627 718 121266224 114.50 115.00 110.50 111.00 3.50 -3.06% 111.00 32 111.50 8 15.14
2017-08-15 9941 727078 507 82782429 113.00 116.00 112.50 114.50 3.50 3.15% 114.50 19 115.00 54 15.62
2017-08-16 9941 470189 322 53387735 114.50 115.00 112.50 113.00 1.50 -1.31% 113.00 7 113.50 8 15.42
2017-08-17 9941 1312333 884 152455293 113.00 117.50 113.00 116.00 3.00 2.65% 116.00 40 116.50 11 15.83
2017-08-18 9941 578534 422 66562709 115.00 116.50 114.00 116.50 0.50 0.43% 116.00 16 116.50 8 15.89
2017-08-21 9941 745340 524 85420928 116.00 116.00 114.00 114.00 2.50 -2.15% 114.00 46 114.50 20 15.55
2017-08-22 9941 457500 340 52279500 114.00 115.50 113.50 113.50 0.50 -0.44% 113.50 8 114.00 38 15.48
2017-08-23 9941 522122 393 59310468 114.50 115.00 113.00 113.00 0.50 -0.44% 113.00 30 113.50 1 15.42
2017-08-24 9941 569144 378 64784272 114.00 115.50 113.00 114.00 1.00 0.88% 114.00 1 114.50 24 15.55
2017-08-25 9941 448745 306 51117554 114.00 115.00 113.50 113.50 0.50 -0.44% 113.50 8 114.00 18 15.48
2017-08-28 9941 567749 344 64183510 113.50 114.00 112.50 113.50 0.00 0% 113.00 6 113.50 16 15.48
2017-08-29 9941 332111 225 37529708 113.00 113.50 112.50 113.00 0.50 -0.44% 112.50 119 113.00 6 15.42
2017-08-30 9941 832585 642 94697775 113.00 115.00 113.00 114.50 1.50 1.33% 114.50 4 115.00 74 15.62
2017-08-31 9941 546250 401 61849750 114.50 115.00 112.50 113.00 1.50 -1.31% 113.00 6 113.50 22 15.42
2017-09-01 9941 2083171 1461 229128218 113.00 113.50 107.50 109.50 3.50 -3.1% 109.00 83 109.50 2 14.94
2017-09-04 9941 1341254 896 145182555 109.50 111.00 107.00 107.50 2.00 -1.83% 107.50 18 108.00 31 14.67
2017-09-05 9941 692650 542 74552200 108.50 109.00 107.00 107.00 0.50 -0.47% 107.00 56 107.50 7 14.60
2017-09-06 9941 621758 430 67147396 106.00 109.50 106.00 107.50 0.50 0.47% 107.50 18 108.00 43 14.67
2017-09-07 9941 639244 431 68754228 108.50 109.00 106.50 107.00 0.50 -0.47% 107.00 6 107.50 22 14.60
2017-09-08 9941 475603 286 51014321 107.00 108.00 106.50 107.50 0.50 0.47% 107.50 7 108.00 65 14.67
2017-09-11 9941 762550 526 81003850 108.00 108.50 105.00 105.00 2.50 -2.33% 105.00 66 106.00 24 14.32
2017-09-12 9941 1065350 783 111828800 106.00 106.00 103.50 105.50 0.50 0.48% 105.00 8 105.50 7 14.39
2017-09-13 9941 599283 424 64334847 105.50 108.50 104.50 107.50 2.00 1.9% 107.50 167 108.00 30 14.67
2017-09-14 9941 573200 467 61821100 109.00 109.00 106.50 106.50 1.00 -0.93% 106.50 29 107.00 21 14.53
2017-09-15 9941 688670 485 72795860 106.50 106.50 104.50 106.00 0.50 -0.47% 106.00 1 106.50 28 14.46
2017-09-18 9941 264204 180 27976328 105.50 106.50 105.50 105.50 0.50 -0.47% 105.50 17 106.50 34 14.39
2017-09-19 9941 367700 259 39228400 106.00 107.50 106.00 106.50 1.00 0.95% 106.50 100 107.00 20 14.53
2017-09-20 9941 505022 392 53123832 106.50 106.50 104.00 105.50 1.00 -0.94% 105.50 2 106.00 40 14.39
2017-09-21 9941 460200 355 48521900 105.50 106.50 104.50 105.50 0.00 0% 105.50 80 106.50 32 14.39
2017-09-22 9941 646024 462 67568020 105.50 106.50 104.00 104.00 1.50 -1.42% 104.00 120 104.50 11 14.19
2017-09-25 9941 622889 528 65320677 104.50 106.00 103.50 106.00 2.00 1.92% 105.50 35 106.00 27 14.46
2017-09-26 9941 558600 481 58464595 105.00 105.50 103.50 103.50 2.50 -2.36% 103.50 41 104.00 8 14.12
2017-09-27 9941 323700 235 33751648 104.00 105.00 103.50 103.50 0.00 0% 103.50 88 104.00 6 14.12
2017-09-28 9941 283319 215 29496995 104.00 105.00 103.50 104.00 0.50 0.48% 103.50 123 104.50 15 14.19
2017-09-29 9941 2588219 1390 261215757 104.00 104.00 99.50 101.50 2.50 -2.4% 101.00 8 101.50 2 13.85
2017-09-30 9941 455513 332 45866468 101.50 102.00 99.80 101.00 0.50 -0.49% 101.00 40 101.50 17 13.78
2017-10-02 9941 609220 435 62564880 102.50 104.00 101.50 103.00 2.00 1.98% 102.50 1 103.00 32 14.05
2017-10-03 9941 533500 364 54893000 103.00 104.00 102.00 103.50 0.50 0.49% 103.00 25 103.50 4 14.12
2017-10-05 9941 546531 435 57327548 103.00 106.50 103.00 106.50 3.00 2.9% 106.00 5 106.50 45 14.53
2017-10-06 9941 344500 264 36201250 106.50 106.50 104.00 105.00 1.50 -1.41% 105.00 3 105.50 15 14.32
2017-10-11 9941 1087395 661 117218356 108.00 109.00 106.00 108.00 3.00 2.86% 107.50 4 108.00 64 14.73
2017-10-12 9941 485220 327 51850820 108.00 108.50 106.00 106.50 1.50 -1.39% 106.50 4 107.00 146 14.53
2017-10-13 9941 223966 174 23702378 106.50 107.00 105.00 105.50 1.00 -0.94% 105.50 1 106.00 16 14.39
2017-10-16 9941 346166 222 36842343 105.50 107.00 105.50 106.50 1.00 0.95% 106.00 48 106.50 75 14.53
2017-10-17 9941 174218 126 18486215 106.50 107.00 105.50 105.50 1.00 -0.94% 105.50 17 106.00 11 14.39
2017-10-18 9941 301034 247 32058154 106.50 107.00 105.50 107.00 1.50 1.42% 106.50 29 107.00 8 14.60
2017-10-19 9941 177094 165 18937152 107.50 107.50 106.50 107.50 0.50 0.47% 106.50 47 107.50 31 14.67
2017-10-20 9941 178638 149 19045404 107.00 107.00 106.00 107.00 0.50 -0.47% 106.50 6 107.00 67 14.60
2017-10-23 9941 216302 156 23020616 107.00 107.00 105.50 106.50 0.50 -0.47% 106.50 1 107.00 43 14.53
2017-10-24 9941 243170 150 25815190 106.50 107.00 105.50 106.50 0.00 0% 106.50 8 107.00 29 14.53
2017-10-25 9941 221616 158 23582218 107.00 107.00 106.00 106.00 0.50 -0.47% 106.00 31 106.50 1 14.46
2017-10-26 9941 434759 305 46918231 106.00 109.00 106.00 109.00 3.00 2.83% 108.50 11 109.00 97 14.87
2017-10-27 9941 364999 237 39356894 109.00 109.50 106.50 106.50 2.50 -2.29% 106.50 12 107.00 3 14.53
2017-10-30 9941 311400 212 33518300 107.50 109.00 107.00 107.00 0.50 0.47% 107.00 38 107.50 4 14.60
2017-10-31 9941 239734 143 25835403 107.00 108.50 107.00 108.00 1.00 0.93% 108.00 8 108.50 57 14.73
2017-11-01 9941 1491935 1012 166198155 108.00 115.00 108.00 113.00 5.00 4.63% 113.00 25 113.50 65 15.42
2017-11-02 9941 674758 489 76463773 113.00 115.00 112.00 113.00 0.00 0% 112.50 5 113.00 41 15.42
2017-11-03 9941 278570 230 31119840 113.00 113.00 111.00 111.50 1.50 -1.33% 111.00 65 111.50 2 15.21
2017-11-06 9941 293628 241 32363391 112.50 112.50 109.50 109.50 2.00 -1.79% 109.50 21 110.00 13 14.94
2017-11-07 9941 340231 254 37441025 110.50 110.50 109.50 110.00 0.50 0.46% 110.00 10 110.50 31 15.01
2017-11-08 9941 259307 179 28873884 110.00 112.50 110.00 110.50 0.50 0.45% 110.50 34 111.00 1 15.08
2017-11-09 9941 1566700 1013 177564950 111.50 114.50 110.50 113.00 2.50 2.26% 112.50 16 113.00 1 14.56
2017-11-10 9941 488140 392 54326389 112.50 112.50 110.00 112.00 1.00 -0.88% 111.50 3 112.00 15 14.43
2017-11-13 9941 395012 258 43860832 112.00 112.00 110.50 111.00 1.00 -0.89% 111.00 42 111.50 4 14.30
2017-11-14 9941 349500 212 38427500 111.50 111.50 109.50 110.00 1.00 -0.9% 110.00 6 110.50 20 14.18
2017-11-15 9941 359237 271 39319687 109.50 110.00 108.50 110.00 0.00 0% 110.00 1 110.50 26 14.18
2017-11-16 9941 677821 453 73115168 110.00 110.00 107.00 107.50 2.50 -2.27% 107.00 131 107.50 41 13.85
2017-11-17 9941 204081 165 22044248 108.50 108.50 107.50 108.00 0.50 0.47% 108.00 9 108.50 46 13.92
2017-11-20 9941 864591 526 94943802 108.00 111.50 108.00 110.00 2.00 1.85% 110.00 10 110.50 37 14.18
2017-11-21 9941 1350078 805 151638970 111.00 114.50 109.00 114.00 4.00 3.64% 113.50 69 114.00 15 14.69
2017-11-22 9941 2224632 1391 257174444 114.00 118.00 113.50 117.00 3.00 2.63% 116.50 5 117.00 118 15.08
2017-11-23 9941 4177557 2400 491389669 118.00 119.50 116.00 116.00 1.00 -0.85% 116.00 112 116.50 3 14.95
2017-11-24 9941 823667 538 95243872 116.50 117.00 114.50 115.50 0.50 -0.43% 115.00 113 115.50 17 14.88
2017-11-27 9941 922978 660 108076426 116.50 118.50 116.00 117.00 1.50 1.3% 117.00 7 117.50 87 15.08
2017-11-28 9941 391334 324 45421075 117.50 117.50 115.50 115.50 1.50 -1.28% 115.50 34 116.00 10 14.88
2017-11-29 9941 599682 490 68744430 116.00 116.50 113.00 113.00 2.50 -2.16% 113.00 83 113.50 7 14.56
2017-11-30 9941 433402 283 49201828 113.00 114.00 113.00 114.00 1.00 0.88% 113.50 12 114.00 14 14.69
2017-12-01 9941 757158 499 84467932 113.50 114.00 110.00 112.00 2.00 -1.75% 111.50 102 112.00 15 14.43
2017-12-04 9941 314450 236 34967850 111.50 112.50 110.50 111.00 1.00 -0.89% 111.00 67 111.50 3 14.30
2017-12-05 9941 386078 238 42931195 111.50 112.00 110.50 111.50 0.50 0.45% 111.50 1 112.00 19 14.37
2017-12-06 9941 629385 460 68987156 111.00 112.00 108.00 108.50 3.00 -2.69% 108.50 9 109.00 15 13.98
2017-12-07 9941 808676 525 86755332 109.00 109.00 105.50 106.50 2.00 -1.84% 106.00 67 106.50 2 13.72
2017-12-08 9941 291153 230 31169830 107.50 108.00 106.00 108.00 1.50 1.41% 107.50 12 108.00 11 13.92
2017-12-11 9941 335728 258 37147943 110.50 111.00 110.00 110.00 2.00 1.85% 110.00 62 111.00 59 14.18
2017-12-12 9941 354323 293 38610190 110.00 111.00 108.00 108.50 1.50 -1.36% 108.50 4 109.00 10 13.98
2017-12-13 9941 281310 235 30429790 108.00 109.00 108.00 108.50 0.00 0% 108.00 25 108.50 7 13.98
2017-12-14 9941 482535 412 51929280 108.50 109.00 107.00 107.00 1.50 -1.38% 107.00 56 107.50 3 13.79
2017-12-15 9941 524550 404 55594900 107.00 107.00 105.50 106.00 1.00 -0.93% 106.00 1 106.50 13 13.66
2017-12-18 9941 408502 367 43191714 106.00 107.00 105.00 105.50 0.50 -0.47% 105.50 4 106.00 13 13.60
2017-12-19 9941 542779 420 56923353 106.00 106.00 104.50 105.00 0.50 -0.47% 104.50 101 105.00 13 13.53
2017-12-20 9941 336986 285 35457516 105.00 106.00 105.00 105.00 0.00 0% 105.00 80 105.50 3 13.53
2017-12-21 9941 610672 492 65463904 105.50 108.50 105.00 107.00 2.00 1.9% 107.00 46 107.50 10 13.79
2017-12-22 9941 376597 265 40285976 107.00 108.00 105.50 107.50 0.50 0.47% 107.00 116 107.50 1 13.85
2017-12-25 9941 329365 238 35504785 108.00 108.50 106.50 108.00 0.50 0.47% 107.50 42 108.00 1 13.92
2017-12-26 9941 155200 124 16648499 108.00 108.00 106.50 107.50 0.50 -0.46% 107.50 178 108.00 57 13.85
2017-12-27 9941 245343 170 26426044 108.00 108.50 107.50 108.00 0.50 0.47% 107.50 24 108.00 14 13.92
2017-12-28 9941 248906 169 26922301 107.50 109.00 107.50 108.00 0.00 0% 108.00 7 108.50 28 13.92
2017-12-29 9941 709220 480 78314480 108.00 113.50 108.00 110.00 2.00 1.85% 109.50 49 110.00 61 14.18