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　110.00
0
0%		111.50
1.5
1.36%		111.00
-0.5
-0.45%		112.50
1.5
1.35%		 　115.00
2.5
2.22%		115.00
0
0%		115.00
0
0%		115.50
0.5
0.43%		115.00
-0.5
-0.43%		 　114.50
-0.5
-0.43%		117.00
2.5
2.18%		118.00
1
0.85%		119.00
1
0.85%		117.50
-1.5
-1.26%		 　117.00
-0.5
-0.43%		116.50
-0.5
-0.43%		116.50
0
0%		116.50
0
0%		115.00
-1.5
-1.29%		 　114.00
-1
-0.87%		113.00
-1
-0.88%		113.50
0.5
0.44%		114.96
2 月113.50
0
0%		112.50
-1
-0.88%		 　112.00
-0.5
-0.44%		108.00
-4
-3.57%		109.00
1
0.93%		111.50
2.5
2.29%		109.50
-2
-1.79%		 　111.00
1.5
1.37%		 　　　　　　　112.50
1.5
1.35%		111.50
-1
-0.89%		112.50
1
0.9%		 　112.50
0
0%		113.00
0.5
0.44%		 112.05
3 月114.00
1
0.88%		113.00
-1
-0.88%		 　111.00
-2
-1.77%		112.00
1
0.9%		113.00
1
0.89%		114.50
1.5
1.33%		116.50
2
1.75%		 　118.00
1.5
1.29%		118.00
0
0%		118.00
0
0%		118.50
0.5
0.42%		 　　　117.00
-1.5
-1.27%		117.00
0
0%		116.50
-0.5
-0.43%		115.00
-1.5
-1.29%		 　119.00
4
3.48%		118.50
-0.5
-0.42%		120.00
1.5
1.27%		121.50
1.5
1.25%		120.50
-1
-0.82%		119.50
-1
-0.83%		116.64
4 月 120.00
0.5
0.42%		119.50
-0.5
-0.42%		 　　　　118.50
-1
-0.84%		123.00
4.5
3.8%		132.00
9
7.32%		130.50
-1.5
-1.14%		131.00
0.5
0.38%		 　132.00
1
0.76%		127.50
-4.5
-3.41%		128.00
0.5
0.39%		128.50
0.5
0.39%		130.50
2
1.56%		 　130.50
0
0%		129.00
-1.5
-1.15%		128.50
-0.5
-0.39%		130.50
2
1.56%		132.00
1.5
1.15%		 　131.50
-0.5
-0.38%		 127.69
5 月　129.00
-2.5
-1.9%		129.00
0
0%		128.00
-1
-0.78%		 　130.00
2
1.56%		130.50
0.5
0.38%		131.00
0.5
0.38%		128.50
-2.5
-1.91%		127.50
-1
-0.78%		 　123.50
-4
-3.14%		121.00
-2.5
-2.02%		125.00
4
3.31%		126.00
1
0.8%		123.50
-2.5
-1.98%		 　121.50
-2
-1.62%		121.00
-0.5
-0.41%		121.00
0
0%		120.00
-1
-0.83%		120.00
0
0%		 　121.00
1
0.83%		120.50
-0.5
-0.41%		119.00
-1.5
-1.24%		123.00
4
3.36%		124.44
6 月123.00
0
0%		 　121.50
-1.5
-1.22%		123.00
1.5
1.23%		121.50
-1.5
-1.22%		 119.50
-2
-1.65%		 　118.50
-1
-0.84%		119.00
0.5
0.42%		119.00
0
0%		120.50
1.5
1.26%		121.50
1
0.83%		 　　118.50
-3
-2.47%		119.50
1
0.84%		120.00
0.5
0.42%		119.50
-0.5
-0.42%		 　118.50
-1
-0.84%		117.50
-1
-0.84%		118.00
0.5
0.43%		118.00
0
0%		118.50
0.5
0.42%		 119.52
7 月　118.00
-0.5
-0.42%		116.50
-1.5
-1.27%		113.50
-3
-2.58%		112.50
-1
-0.88%		113.00
0.5
0.44%		 　113.50
0.5
0.44%		112.00
-1.5
-1.32%		112.00
0
0%		111.50
-0.5
-0.45%		113.00
1.5
1.35%		 　116.00
3
2.65%		114.50
-1.5
-1.29%		115.00
0.5
0.44%		116.00
1
0.87%		116.00
0
0%		 　118.00
2
1.72%		118.50
0.5
0.42%		112.50
-6
-5.06%		113.50
1
0.89%		113.00
-0.5
-0.44%		 　112.00
-1
-0.88%		112.00
0
0%		114.31
8 月112.50
0.5
0.45%		111.50
-1
-0.89%		110.50
-1
-0.9%		 　110.00
-0.5
-0.45%		107.50
-2.5
-2.27%		109.00
1.5
1.4%		110.00
1
0.92%		107.00
-3
-2.73%		 　104.00
-3
-2.8%		104.00
0
0%		100.50
-3.5
-3.37%		98.80
-1.7
-1.69%		98.10
-0.7
-0.71%		 　97.40
-0.7
-0.71%		99.50
2.1
2.16%		99.80
0.3
0.3%		99.80
0
0%		100.50
0.7
0.7%		 　103.50
3
2.99%		103.50
0
0%		102.50
-1
-0.97%		103.00
0.5
0.49%		103.00
0
0%		104.1
9 月 　102.50
-0.5
-0.49%		103.50
1
0.98%		103.00
-0.5
-0.48%		100.50
-2.5
-2.43%		100.50
0
0%		 　101.00
0.5
0.5%		101.00
0
0%		102.00
1
0.99%		104.00
2
1.96%		104.00
0
0%		 　104.00
0
0%		102.50
-1.5
-1.44%		103.00
0.5
0.49%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		 　　103.50
0.5
0.49%		103.50
0
0%		104.00
0.5
0.48%		102.00
-2
-1.92%		 102.56
10 月101.50
-0.5
-0.49%		101.50
0
0%		101.00
-0.5
-0.49%		100.50
-0.5
-0.5%		99.50
-1
-1%		 　98.60
-0.9
-0.9%		98.40
-0.2
-0.2%		 91.20
-7.2
-7.32%		92.50
1.3
1.43%		 　90.10
-2.4
-2.59%		88.30
-1.8
-2%		88.00
-0.3
-0.34%		86.40
-1.6
-1.82%		83.50
-2.9
-3.36%		 　84.00
0.5
0.6%		83.70
-0.3
-0.36%		83.70
0
0%		83.00
-0.7
-0.84%		83.60
0.6
0.72%		 　83.50
-0.1
-0.12%		83.70
0.2
0.24%		85.10
1.4
1.67%		90.32
11 月85.20
0.1
0.12%		85.20
0
0%		 　84.50
-0.7
-0.82%		84.50
0
0%		85.00
0.5
0.59%		88.50
3.5
4.12%		87.70
-0.8
-0.9%		 　89.60
1.9
2.17%		89.30
-0.3
-0.33%		89.80
0.5
0.56%		 90.30
0.5
0.56%		 　90.50
0.2
0.22%		90.20
-0.3
-0.33%		89.60
-0.6
-0.67%		87.90
-1.7
-1.9%		88.10
0.2
0.23%		 　89.00
0.9
1.02%		88.90
-0.1
-0.11%		91.50
2.6
2.92%		92.00
0.5
0.55%		91.50
-0.5
-0.54%		 88.72
12 月　　92.70
1.2
1.31%		91.80
-0.9
-0.97%		90.20
-1.6
-1.74%		87.50
-2.7
-2.99%		88.70
1.2
1.37%		 　88.60
-0.1
-0.11%		88.90
0.3
0.34%		90.50
1.6
1.8%		92.50
2
2.21%		92.70
0.2
0.22%		 　93.20
0.5
0.54%		93.50
0.3
0.32%		92.60
-0.9
-0.96%		91.50
-1.1
-1.19%		91.10
-0.4
-0.44%		91.20
0.1
0.11%		 91.20
0
0%		90.40
-0.8
-0.88%		90.00
-0.4
-0.44%		90.80
0.8
0.89%		90.60
-0.2
-0.22%		　　　90.97

說明:最高漲幅:7.32%最低跌幅:-7.32% 最高價:132.00最低價:83.00平均價:108.63,灰色底表示週末,漲126天(161.4)元,跌141天(-190.2)元,平盤38天
7%=1,4%=2,3%=9,2%=18,1%=59,0%=75,-0%=1,-1%=1,-2%=2,-3%=12,-4%=22,-5%=47,-6%=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
2018-01-02 9941 283577 203 31240547 111.50 112.00 109.50 110.00 0.00 0% 109.50 25 110.50 4 14.18
2018-01-03 9941 345421 280 38386361 110.00 112.00 110.00 111.50 1.50 1.36% 111.00 158 111.50 3 14.37
2018-01-04 9941 316371 224 35109737 112.00 112.50 110.50 111.00 0.50 -0.45% 110.50 35 111.00 5 14.30
2018-01-05 9941 564444 343 63005447 112.00 113.00 110.50 112.50 1.50 1.35% 112.00 84 112.50 2 14.50
2018-01-08 9941 648043 475 73377445 112.50 115.00 111.50 115.00 2.50 2.22% 114.50 7 115.00 154 14.82
2018-01-09 9941 675703 480 77206193 114.50 115.00 113.00 115.00 0.00 0% 114.50 5 115.00 40 14.82
2018-01-10 9941 1671705 900 193552927 115.00 118.00 113.50 115.00 0.00 0% 115.00 30 115.50 98 14.82
2018-01-11 9941 300203 298 34502048 115.00 115.50 114.00 115.50 0.50 0.43% 115.00 34 115.50 76 14.88
2018-01-12 9941 323029 243 37086335 115.00 115.50 114.00 115.00 0.50 -0.43% 115.00 121 115.50 62 14.82
2018-01-15 9941 317557 252 36424332 115.50 115.50 114.00 114.50 0.50 -0.43% 114.50 2 115.00 76 14.76
2018-01-16 9941 1296300 969 151066600 115.50 117.50 115.00 117.00 2.50 2.18% 116.50 9 117.00 53 15.08
2018-01-17 9941 589308 512 69123344 117.50 118.00 116.50 118.00 1.00 0.85% 117.50 11 118.00 94 15.21
2018-01-18 9941 771197 613 91122443 118.00 119.00 117.00 119.00 1.00 0.85% 118.00 179 119.00 147 15.34
2018-01-19 9941 292842 236 34452014 118.00 118.50 117.00 117.50 1.50 -1.26% 117.00 44 117.50 6 15.14
2018-01-22 9941 552237 383 64190229 117.00 117.50 115.50 117.00 0.50 -0.43% 117.00 9 117.50 41 15.08
2018-01-23 9941 245470 182 28666753 117.00 117.50 116.00 116.50 0.50 -0.43% 116.00 20 116.50 33 15.01
2018-01-24 9941 190680 146 22153880 116.50 117.00 115.50 116.50 0.00 0% 116.00 7 116.50 26 15.01
2018-01-25 9941 264710 181 30845714 116.50 117.00 116.00 116.50 0.00 0% 116.00 18 116.50 7 15.01
2018-01-26 9941 615243 307 71024445 117.00 117.00 114.50 115.00 1.50 -1.29% 114.50 50 115.00 1 14.82
2018-01-29 9941 454495 318 52075430 116.00 116.00 114.00 114.00 1.00 -0.87% 114.00 2 114.50 8 14.69
2018-01-30 9941 512500 369 57814500 114.50 114.50 112.00 113.00 1.00 -0.88% 112.50 10 113.00 25 14.56
2018-01-31 9941 470525 400 53252350 112.50 115.00 111.00 113.50 0.50 0.44% 113.50 7 114.00 26 14.63
2018-02-01 9941 129431 112 14691134 114.00 114.00 113.00 113.50 0.00 0% 113.00 67 113.50 31 14.63
2018-02-02 9941 328824 240 36990022 113.00 113.00 112.00 112.50 1.00 -0.88% 112.00 224 113.00 19 14.50
2018-02-05 9941 489044 396 54036428 110.00 112.50 109.00 112.00 0.50 -0.44% 112.00 1 112.50 43 14.43
2018-02-06 9941 1104450 726 120091300 109.50 111.00 107.00 108.00 4.00 -3.57% 108.00 1 108.50 6 13.92
2018-02-07 9941 370755 322 40509050 109.50 110.00 108.50 109.00 1.00 0.93% 109.00 2 109.50 16 14.05
2018-02-08 9941 317077 234 34950815 109.00 111.50 108.50 111.50 2.50 2.29% 111.00 1 111.50 13 14.37
2018-02-09 9941 445177 343 48605057 109.00 111.00 107.00 109.50 2.00 -1.79% 109.50 2 110.00 4 14.11
2018-02-12 9941 439246 285 48929674 111.50 112.50 110.50 111.00 1.50 1.37% 110.50 69 111.00 13 14.30
2018-02-21 9941 324725 229 36508783 112.50 113.00 112.00 112.50 1.50 1.35% 112.00 24 112.50 3 14.50
2018-02-22 9941 179892 159 20048348 112.00 112.50 111.00 111.50 1.00 -0.89% 111.00 54 111.50 57 14.37
2018-02-23 9941 301020 209 33809760 112.00 113.00 111.50 112.50 1.00 0.9% 112.50 2 113.00 26 14.50
2018-02-26 9941 177662 140 20074135 113.00 113.50 112.50 112.50 0.00 0% 112.50 47 113.00 36 14.50
2018-02-27 9941 175200 116 19796699 114.00 114.00 112.50 113.00 0.50 0.44% 112.50 27 113.00 9 14.56
2018-03-01 9941 217149 150 24656635 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 13 114.00 6 14.69
2018-03-02 9941 123261 103 13925882 113.50 113.50 112.50 113.00 1.00 -0.88% 112.50 55 113.00 4 14.56
2018-03-05 9941 288653 216 32234942 113.00 113.00 111.00 111.00 2.00 -1.77% 111.00 21 111.50 17 14.30
2018-03-06 9941 165250 132 18539750 112.00 112.50 111.50 112.00 1.00 0.9% 112.00 8 112.50 4 14.43
2018-03-07 9941 341255 245 38711070 112.00 114.00 112.00 113.00 1.00 0.89% 113.00 17 114.00 60 14.56
2018-03-08 9941 593741 397 68131584 113.00 115.50 112.50 114.50 1.50 1.33% 114.50 6 115.00 17 14.76
2018-03-09 9941 686695 469 79493815 114.00 117.00 113.00 116.50 2.00 1.75% 116.00 10 116.50 17 15.01
2018-03-12 9941 1108063 672 131496434 119.50 120.00 117.00 118.00 1.50 1.29% 118.00 8 118.50 63 15.21
2018-03-13 9941 475228 341 56235404 118.00 119.50 117.00 118.00 0.00 0% 118.00 108 118.50 25 15.21
2018-03-14 9941 353799 243 41856679 117.50 119.00 117.00 118.00 0.00 0% 118.00 4 118.50 17 15.21
2018-03-15 9941 305682 220 36300813 118.00 119.50 117.50 118.50 0.50 0.42% 118.50 15 119.00 4 15.27
2018-03-20 9941 258181 207 30218858 117.00 118.00 116.50 117.00 0.50 -1.27% 116.50 51 117.00 42 15.08
2018-03-21 9941 215421 150 25258257 117.50 118.50 116.50 117.00 0.00 0% 117.00 27 117.50 15 15.08
2018-03-22 9941 358500 226 41784500 117.50 117.50 116.00 116.50 0.50 -0.43% 116.00 77 116.50 20 15.01
2018-03-23 9941 425283 296 48983611 115.00 117.00 114.00 115.00 1.50 -1.29% 115.00 68 116.00 11 14.82
2018-03-26 9941 529304 346 62436176 117.00 119.00 116.00 119.00 4.00 3.48% 118.50 2 119.00 53 15.34
2018-03-27 9941 642138 438 76017284 118.00 119.50 117.50 118.50 0.50 -0.42% 118.50 40 119.00 60 15.27
2018-03-28 9941 838477 527 101138977 118.50 123.00 117.50 120.00 1.50 1.27% 119.50 67 120.00 1 15.46
2018-03-29 9941 479092 298 57812724 121.00 122.00 119.50 121.50 1.50 1.25% 121.00 26 121.50 23 14.36
2018-03-30 9941 384077 318 46237394 121.50 122.00 119.50 120.50 1.00 -0.82% 120.00 20 120.50 9 14.24
2018-03-31 9941 237259 164 28325209 120.00 120.50 119.00 119.50 1.00 -0.83% 119.50 24 120.00 3 14.13
2018-04-02 9941 99700 87 11923000 120.00 120.00 119.00 120.00 0.50 0.42% 119.00 46 120.00 55 14.18
2018-04-03 9941 248473 210 29671233 118.50 120.50 118.50 119.50 0.50 -0.42% 119.00 6 119.50 5 14.13
2018-04-09 9941 283252 208 33521860 119.50 120.00 118.00 118.50 1.00 -0.84% 118.00 36 118.50 10 14.01
2018-04-10 9941 1085107 619 133209712 123.00 124.00 122.00 123.00 4.50 3.8% 123.00 27 123.50 52 14.54
2018-04-11 9941 4204431 2754 546440961 124.00 134.50 124.00 132.00 9.00 7.32% 132.00 17 132.50 3 15.60
2018-04-12 9941 2469770 1791 326698982 133.00 138.00 128.00 130.50 1.50 -1.14% 130.00 1 130.50 24 15.43
2018-04-13 9941 549382 414 71605847 131.50 132.50 129.00 131.00 0.50 0.38% 130.50 5 131.00 25 15.48
2018-04-16 9941 1209852 794 161483964 131.50 135.50 131.00 132.00 1.00 0.76% 132.00 2 132.50 4 15.60
2018-04-17 9941 1028410 775 132166772 132.00 132.50 127.00 127.50 4.50 -3.41% 127.00 67 127.50 1 15.07
2018-04-18 9941 663359 484 84187311 128.50 129.50 125.00 128.00 0.50 0.39% 127.50 2 128.00 28 15.13
2018-04-19 9941 242601 188 31035727 128.50 128.50 127.00 128.50 0.50 0.39% 127.50 12 128.50 15 15.19
2018-04-20 9941 650255 460 84854405 128.50 132.00 128.00 130.50 2.00 1.56% 130.50 6 131.00 20 15.43
2018-04-23 9941 249446 177 32424201 129.50 131.00 128.50 130.50 0.00 0% 130.50 1 131.00 45 15.43
2018-04-24 9941 448406 343 57587574 130.50 130.50 126.50 129.00 1.50 -1.15% 129.00 4 129.50 12 15.25
2018-04-25 9941 318161 227 40760769 128.00 129.50 127.00 128.50 0.50 -0.39% 128.50 5 129.50 22 15.19
2018-04-26 9941 851138 541 111983078 129.00 134.50 129.00 130.50 2.00 1.56% 130.00 12 130.50 12 15.43
2018-04-27 9941 474544 382 62376579 132.50 132.50 130.50 132.00 1.50 1.15% 131.50 5 132.00 40 15.60
2018-04-30 9941 385325 265 51150562 133.50 134.00 131.00 131.50 0.50 -0.38% 131.50 13 132.00 92 15.54
2018-05-02 9941 580109 478 75010388 131.50 131.50 128.00 129.00 2.50 -1.9% 128.50 14 129.00 4 15.25
2018-05-03 9941 232105 185 29804360 129.00 129.50 128.00 129.00 0.00 0% 128.50 7 129.00 13 15.25
2018-05-04 9941 270485 186 34630565 129.00 129.00 127.50 128.00 1.00 -0.78% 127.50 55 128.50 31 15.13
2018-05-07 9941 188767 163 24406210 129.00 130.00 128.50 130.00 2.00 1.56% 129.50 2 130.00 103 15.37
2018-05-08 9941 333200 189 43170700 130.00 130.50 128.00 130.50 0.50 0.38% 130.00 3 130.50 7 15.43
2018-05-09 9941 289320 175 37799920 130.50 131.50 129.50 131.00 0.50 0.38% 131.00 15 131.50 24 15.48
2018-05-10 9941 801612 500 103116252 130.00 130.50 128.00 128.50 2.50 -1.91% 128.00 11 128.50 3 15.19
2018-05-11 9941 536210 408 68689880 129.00 129.50 127.50 127.50 1.00 -0.78% 127.50 16 128.00 73 15.07
2018-05-14 9941 2019933 1369 248907692 125.50 125.50 120.50 123.50 4.00 -3.14% 123.50 2 124.00 38 13.71
2018-05-15 9941 1337261 849 161902603 123.50 123.50 119.50 121.00 2.50 -2.02% 120.50 20 121.00 69 13.43
2018-05-16 9941 1015879 699 125133754 121.00 125.00 121.00 125.00 4.00 3.31% 124.50 3 125.00 7 13.87
2018-05-17 9941 373640 294 46649600 124.00 126.00 123.50 126.00 1.00 0.8% 125.50 3 126.00 3 13.98
2018-05-18 9941 310858 274 38572821 125.00 125.00 123.50 123.50 2.50 -1.98% 123.50 47 124.00 2 13.71
2018-05-21 9941 599677 452 73082271 123.50 124.00 121.00 121.50 2.00 -1.62% 121.50 25 122.00 235 13.49
2018-05-22 9941 504900 454 61416750 122.00 123.50 120.50 121.00 0.50 -0.41% 121.00 8 121.50 23 13.43
2018-05-23 9941 456748 370 55149256 122.00 122.00 120.00 121.00 0.00 0% 120.50 17 121.00 32 13.43
2018-05-24 9941 450800 227 54388300 121.00 122.50 120.00 120.00 1.00 -0.83% 120.00 269 120.50 1 13.32
2018-05-25 9941 377000 264 45423000 120.50 121.50 120.00 120.00 0.00 0% 120.00 73 120.50 1 13.32
2018-05-28 9941 253702 192 30608644 121.00 121.50 120.00 121.00 1.00 0.83% 120.50 28 121.00 33 13.43
2018-05-29 9941 194342 146 23407724 121.00 121.00 120.00 120.50 0.50 -0.41% 120.50 9 121.00 11 13.37
2018-05-30 9941 874122 431 103758640 120.00 120.00 118.00 119.00 1.50 -1.24% 118.50 55 119.00 6 13.21
2018-05-31 9941 1054453 560 128891672 120.00 123.00 120.00 123.00 4.00 3.36% 122.00 5 123.00 130 13.65
2018-06-01 9941 185863 171 22789649 123.00 123.00 122.00 123.00 0.00 0% 122.50 1 123.00 81 13.65
2018-06-04 9941 369933 264 45012854 123.00 123.50 121.00 121.50 1.50 -1.22% 121.50 12 122.00 81 13.49
2018-06-05 9941 240876 155 29473686 122.00 123.00 121.50 123.00 1.50 1.23% 122.50 8 123.00 23 13.65
2018-06-06 9941 535500 404 65345500 123.50 124.50 121.00 121.50 1.50 -1.22% 121.00 46 122.00 56 13.49
2018-06-08 9941 551400 363 66215000 121.50 121.50 119.00 119.50 1.50 -1.65% 119.50 5 120.00 61 13.26
2018-06-11 9941 729361 496 86767996 118.50 120.50 118.00 118.50 1.00 -0.84% 118.50 202 119.00 3 13.15
2018-06-12 9941 636375 399 75606311 119.50 120.50 118.00 119.00 0.50 0.42% 118.50 21 119.00 10 13.21
2018-06-13 9941 167450 154 19985500 120.00 120.00 118.50 119.00 0.00 0% 119.00 10 119.50 4 13.21
2018-06-14 9941 441562 351 53284218 119.00 122.00 118.50 120.50 1.50 1.26% 120.50 2 121.00 1 13.37
2018-06-15 9941 417362 371 50808844 120.00 122.50 120.00 121.50 1.00 0.83% 121.00 62 121.50 6 13.49
2018-06-19 9941 535318 398 63861978 122.00 122.00 118.00 118.50 3.00 -2.47% 118.50 28 119.00 1 13.15
2018-06-20 9941 370608 221 44039960 118.50 119.50 118.00 119.50 1.00 0.84% 119.00 8 119.50 19 13.26
2018-06-21 9941 128408 114 15445663 119.50 121.00 119.50 120.00 0.50 0.42% 120.00 4 120.50 10 13.32
2018-06-22 9941 257218 82 30822269 120.00 120.00 119.00 119.50 0.50 -0.42% 119.00 64 119.50 1 13.26
2018-06-25 9941 450888 192 53648560 119.50 120.00 118.00 118.50 1.00 -0.84% 118.00 144 118.50 10 13.15
2018-06-26 9941 489672 307 57473468 118.50 118.50 117.00 117.50 1.00 -0.84% 117.00 128 117.50 20 13.04
2018-06-27 9941 195650 147 23163850 118.00 119.00 118.00 118.00 0.50 0.43% 117.50 64 118.00 4 13.10
2018-06-28 9941 234350 155 27651150 118.50 119.00 117.50 118.00 0.00 0% 117.50 68 118.00 4 13.10
2018-06-29 9941 83790 66 9908510 119.00 119.00 117.50 118.50 0.50 0.42% 118.50 6 119.00 26 13.15
2018-07-02 9941 133721 96 15836020 118.50 119.50 118.00 118.00 0.50 -0.42% 118.00 62 118.50 12 13.10
2018-07-03 9941 400229 232 46913522 118.00 118.50 116.00 116.50 1.50 -1.27% 116.50 1 117.00 49 12.93
2018-07-04 9941 691387 552 78854308 116.50 116.50 112.50 113.50 3.00 -2.58% 113.50 24 114.00 3 12.60
2018-07-05 9941 246167 233 27854538 112.50 114.00 112.50 112.50 1.00 -0.88% 112.50 88 113.00 2 12.49
2018-07-06 9941 302548 230 34035243 112.50 113.50 111.50 113.00 0.50 0.44% 112.50 3 113.00 65 12.54
2018-07-09 9941 246418 174 27849440 113.00 113.50 112.00 113.50 0.50 0.44% 113.00 15 113.50 3 12.60
2018-07-10 9941 345003 271 38735842 113.00 113.00 111.50 112.00 1.50 -1.32% 112.00 4 112.50 130 12.43
2018-07-11 9941 322511 225 35957754 112.00 112.50 111.00 112.00 0.00 0% 111.50 2 112.00 49 12.43
2018-07-12 9941 357369 212 39817066 111.50 112.00 111.00 111.50 0.50 -0.45% 111.00 45 111.50 67 12.38
2018-07-13 9941 324513 216 36653495 112.00 113.50 112.00 113.00 1.50 1.35% 112.50 42 113.00 2 12.54
2018-07-16 9941 680699 474 78796482 113.50 117.50 113.50 116.00 3.00 2.65% 115.50 14 116.00 7 12.87
2018-07-17 9941 406224 255 46628595 116.00 116.00 114.50 114.50 1.50 -1.29% 114.50 7 115.00 257 12.71
2018-07-18 9941 710020 468 82267329 116.00 117.50 114.50 115.00 0.50 0.44% 115.00 5 115.50 54 12.76
2018-07-19 9941 354566 222 41086435 116.00 116.50 115.50 116.00 1.00 0.87% 115.50 26 116.00 6 12.87
2018-07-20 9941 374625 238 43455937 116.50 116.50 115.50 116.00 0.00 0% 115.50 37 116.00 120 12.87
2018-07-23 9941 671566 464 78871222 116.50 118.50 116.00 118.00 2.00 1.72% 117.50 14 118.00 100 13.10
2018-07-24 9941 867459 532 102755080 118.00 119.50 117.50 118.50 0.50 0.42% 118.00 77 118.50 51 13.15
2018-07-25 9941 1015473 702 114912922 112.50 115.00 112.00 112.50 0.00 -5.06% 112.50 9 113.00 7 12.49
2018-07-26 9941 330325 254 37343550 113.00 114.00 112.50 113.50 1.00 0.89% 113.00 10 113.50 32 12.60
2018-07-27 9941 288478 210 32564492 113.50 113.50 112.50 113.00 0.50 -0.44% 112.50 40 113.00 21 12.54
2018-07-30 9941 284810 193 32049340 112.50 113.00 112.00 112.00 1.00 -0.88% 112.00 32 112.50 2 12.43
2018-07-31 9941 126661 106 14199522 112.00 112.50 111.50 112.00 0.00 0% 112.00 42 112.50 9 12.43
2018-08-01 9941 222580 200 25075540 112.00 113.00 111.50 112.50 0.50 0.45% 112.50 4 113.00 18 12.49
2018-08-02 9941 222389 173 24917957 112.50 112.50 111.50 111.50 1.00 -0.89% 111.50 71 112.50 57 12.38
2018-08-03 9941 515349 405 56797088 112.00 112.50 109.00 110.50 1.00 -0.9% 110.00 3 110.50 44 12.26
2018-08-06 9941 125683 106 13779153 110.00 110.00 109.00 110.00 0.50 -0.45% 109.50 22 110.00 33 12.21
2018-08-07 9941 525407 414 56859564 109.50 110.00 107.00 107.50 2.50 -2.27% 107.50 8 108.00 8 11.93
2018-08-08 9941 237349 198 25725890 107.00 109.50 107.00 109.00 1.50 1.4% 109.00 13 109.50 9 12.10
2018-08-09 9941 159481 135 17503148 109.00 110.50 109.00 110.00 1.00 0.92% 110.00 6 110.50 2 12.21
2018-08-10 9941 628229 455 67312732 108.50 108.50 106.00 107.00 3.00 -2.73% 107.00 75 107.50 16 11.88
2018-08-13 9941 638421 514 66752205 106.50 106.50 103.50 104.00 3.00 -2.8% 104.00 44 104.50 13 11.67
2018-08-14 9941 387574 320 40187270 104.00 104.50 103.00 104.00 0.00 0% 103.50 86 104.00 50 11.67
2018-08-15 9941 714900 554 72473344 104.00 104.00 100.00 100.50 3.50 -3.37% 100.00 80 100.50 1 11.28
2018-08-16 9941 937905 671 92574645 99.50 99.50 98.00 98.80 1.70 -1.69% 98.80 31 99.00 2 11.09
2018-08-17 9941 960005 706 94981090 99.00 100.50 98.10 98.10 0.70 -0.71% 98.10 6 98.40 1 11.01
2018-08-20 9941 592504 488 57884192 98.20 98.50 97.40 97.40 0.70 -0.71% 97.40 11 97.50 6 10.93
2018-08-21 9941 692548 571 68589200 97.70 100.50 97.60 99.50 2.10 2.16% 99.50 2 99.80 1 11.17
2018-08-22 9941 267250 225 26678000 100.00 100.00 99.60 99.80 0.30 0.3% 99.80 3 99.90 1 11.20
2018-08-23 9941 234491 195 23410900 100.00 100.00 99.60 99.80 0.00 0% 99.70 11 99.80 39 11.20
2018-08-24 9941 234507 186 23514107 99.90 101.00 99.80 100.50 0.70 0.7% 100.50 11 101.00 31 11.28
2018-08-27 9941 407411 296 41870536 101.00 103.50 101.00 103.50 3.00 2.99% 103.00 47 103.50 18 11.62
2018-08-28 9941 287243 223 29852515 104.00 104.50 103.50 103.50 0.00 0% 103.50 31 104.00 12 11.62
2018-08-29 9941 193279 193 19909873 104.00 104.00 102.50 102.50 1.00 -0.97% 102.50 67 103.00 1 11.50
2018-08-30 9941 168001 125 17322599 103.00 103.50 102.50 103.00 0.50 0.49% 103.00 6 103.50 11 11.56
2018-08-31 9941 109096 114 11255984 102.50 104.00 102.50 103.00 0.00 0% 103.00 46 103.50 5 11.56
2018-09-03 9941 154021 120 15844172 103.00 103.50 102.50 102.50 0.50 -0.49% 102.50 27 103.00 16 11.50
2018-09-04 9941 118601 108 12232004 102.50 104.00 102.50 103.50 1.00 0.98% 103.00 30 103.50 13 11.62
2018-09-05 9941 202700 166 20949300 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 2 103.50 61 11.56
2018-09-06 9941 306113 241 31077913 102.50 102.50 100.00 100.50 2.50 -2.43% 100.00 33 100.50 3 11.28
2018-09-07 9941 290590 229 29172884 100.50 101.50 100.00 100.50 0.00 0% 100.00 21 100.50 17 11.28
2018-09-10 9941 543005 394 54794708 101.50 102.50 99.50 101.00 0.50 0.5% 101.00 9 101.50 4 11.34
2018-09-11 9941 308548 292 31165896 102.00 102.00 100.50 101.00 0.00 0% 100.50 22 101.00 8 11.34
2018-09-12 9941 190000 122 19307500 102.00 102.00 101.00 102.00 1.00 0.99% 101.50 13 102.00 49 11.45
2018-09-13 9941 188232 165 19456240 102.50 104.00 102.50 104.00 2.00 1.96% 103.50 20 104.00 57 11.67
2018-09-14 9941 148349 128 15464145 104.00 105.00 104.00 104.00 0.00 0% 104.00 12 104.50 18 11.67
2018-09-17 9941 96350 75 10005574 104.00 104.50 103.50 104.00 0.00 0% 103.50 16 104.00 54 11.67
2018-09-18 9941 91060 94 9347180 103.00 103.50 102.00 102.50 1.50 -1.44% 102.50 4 103.00 68 11.50
2018-09-19 9941 147694 140 15229829 103.00 104.00 102.50 103.00 0.50 0.49% 102.50 16 103.00 4 11.56
2018-09-20 9941 83034 72 8558016 103.50 103.50 102.50 103.50 0.50 0.49% 103.00 18 103.50 13 11.62
2018-09-21 9941 164463 156 17013418 104.00 104.00 103.00 103.00 0.50 -0.48% 103.00 44 103.50 82 11.56
2018-09-25 9941 197262 197 20335986 103.50 103.50 102.50 103.50 0.50 0.49% 103.00 8 103.50 18 11.62
2018-09-26 9941 57260 60 5924540 103.50 104.00 103.00 103.50 0.00 0% 103.00 39 103.50 12 11.62
2018-09-27 9941 167696 137 17390080 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 22 104.00 38 11.67
2018-09-28 9941 354106 256 36458968 104.00 104.50 102.00 102.00 2.00 -1.92% 102.00 3 102.50 15 11.45
2018-10-01 9941 280610 204 28515330 102.00 102.00 101.50 101.50 0.50 -0.49% 101.50 116 102.00 36 11.39
2018-10-02 9941 116440 93 11826880 101.50 102.00 101.50 101.50 0.00 0% 101.50 46 102.00 59 11.39
2018-10-03 9941 198141 182 20036241 101.50 102.00 100.50 101.00 0.50 -0.49% 101.00 9 101.50 80 11.34
2018-10-04 9941 150243 127 15111043 101.00 101.50 100.00 100.50 0.50 -0.5% 100.50 1 101.00 84 11.28
2018-10-05 9941 477961 378 47551200 100.00 100.50 98.50 99.50 1.00 -1% 99.40 8 99.50 21 11.17
2018-10-08 9941 326685 305 32183515 99.00 99.10 98.20 98.60 0.90 -0.9% 98.50 3 98.60 3 11.07
2018-10-09 9941 259699 240 25523701 98.50 98.60 98.00 98.40 0.20 -0.2% 98.40 2 98.50 13 11.04
2018-10-11 9941 1057652 770 98072184 95.50 95.50 90.90 91.20 7.20 -7.32% 91.10 15 91.30 1 10.24
2018-10-12 9941 731433 538 66464947 90.50 93.30 90.00 92.50 1.30 1.43% 92.40 3 92.50 3 10.38
2018-10-15 9941 733013 600 66398883 92.40 92.40 90.00 90.10 2.40 -2.59% 90.10 27 90.20 9 10.11
2018-10-16 9941 984822 784 87684013 90.00 90.80 87.80 88.30 1.80 -2% 88.20 5 88.30 4 9.91
2018-10-17 9941 1008118 784 89171502 89.00 89.40 87.70 88.00 0.30 -0.34% 87.90 4 88.00 1 9.88
2018-10-18 9941 821870 717 71486290 88.00 88.50 85.70 86.40 1.60 -1.82% 86.30 6 86.50 7 9.70
2018-10-19 9941 1154479 879 95782936 86.30 86.30 81.20 83.50 2.90 -3.36% 83.40 4 83.50 2 9.37
2018-10-22 9941 628847 466 52234223 82.50 84.50 81.70 84.00 0.50 0.6% 84.00 12 84.20 5 9.43
2018-10-23 9941 440510 360 37028195 84.00 85.50 83.00 83.70 0.30 -0.36% 83.70 2 83.90 20 9.39
2018-10-24 9941 352250 285 29378970 84.00 84.30 82.60 83.70 0.00 0% 83.70 17 83.80 21 9.39
2018-10-25 9941 343750 269 28365146 82.00 83.40 81.20 83.00 0.70 -0.84% 83.00 11 83.30 14 9.32
2018-10-26 9941 464516 327 38704349 83.30 84.30 82.90 83.60 0.60 0.72% 83.60 1 83.70 1 9.38
2018-10-29 9941 286302 222 23916170 83.10 84.00 83.00 83.50 0.10 -0.12% 83.40 3 83.70 82 9.37
2018-10-30 9941 230910 205 19311321 83.50 83.90 83.50 83.70 0.20 0.24% 83.60 6 83.70 27 9.39
2018-10-31 9941 460964 366 39097813 86.30 86.30 84.00 85.10 1.40 1.67% 85.00 2 85.10 12 9.55
2018-11-01 9941 409080 379 34824242 85.10 85.50 84.80 85.20 0.10 0.12% 85.10 25 85.30 6 9.56
2018-11-02 9941 535369 509 45675283 86.00 86.40 84.80 85.20 0.00 0% 85.20 6 85.30 2 9.56
2018-11-05 9941 295255 258 24988596 85.30 85.50 84.30 84.50 0.70 -0.82% 84.40 9 84.50 10 9.48
2018-11-06 9941 190610 174 16094050 84.50 84.90 83.90 84.50 0.00 0% 84.20 1 84.50 1 9.48
2018-11-07 9941 256550 243 21779579 84.70 85.10 84.50 85.00 0.50 0.59% 85.00 5 85.20 12 9.54
2018-11-08 9941 738336 621 64799162 85.50 89.90 85.50 88.50 3.50 4.12% 88.50 6 88.70 1 9.93
2018-11-09 9941 233558 183 20485504 88.50 88.50 87.30 87.70 0.80 -0.9% 87.70 1 87.90 1 9.84
2018-11-12 9941 378125 337 33855655 88.00 90.20 88.00 89.60 1.90 2.17% 89.50 7 89.70 5 10.06
2018-11-13 9941 258934 245 22964926 88.00 89.40 87.80 89.30 0.30 -0.33% 89.30 26 89.40 1 9.93
2018-11-14 9941 246800 201 22125000 89.50 89.90 89.30 89.80 0.50 0.56% 89.80 1 89.90 4 9.99
2018-11-16 9941 238615 201 21551565 91.00 91.00 90.00 90.30 0.30 0.56% 90.20 4 90.30 3 10.04
2018-11-19 9941 186020 163 16772813 90.30 90.50 89.90 90.50 0.20 0.22% 90.40 1 90.50 8 10.07
2018-11-20 9941 248320 206 22475820 90.00 91.00 89.80 90.20 0.30 -0.33% 90.10 8 90.20 2 10.03
2018-11-21 9941 140252 130 12573980 90.00 90.00 89.20 89.60 0.60 -0.67% 89.60 5 89.70 15 9.97
2018-11-22 9941 306108 270 27088033 89.60 89.60 87.70 87.90 1.70 -1.9% 87.90 1 88.00 3 9.78
2018-11-23 9941 150400 124 13273200 88.70 88.70 88.00 88.10 0.20 0.23% 88.10 2 88.20 174 9.80
2018-11-26 9941 168872 158 15009265 88.60 89.40 88.60 89.00 0.90 1.02% 88.90 2 89.00 191 9.90
2018-11-27 9941 232778 187 20710885 89.90 89.90 88.60 88.90 0.10 -0.11% 88.90 1 89.00 167 9.89
2018-11-28 9941 316030 310 28550641 89.50 91.50 89.40 91.50 2.60 2.92% 91.30 1 91.50 1 10.18
2018-11-29 9941 440880 379 40813951 92.00 93.50 91.80 92.00 0.50 0.55% 91.80 7 92.00 123 10.23
2018-11-30 9941 212456 194 19499552 92.00 92.40 91.50 91.50 0.50 -0.54% 91.50 35 91.60 1 10.18
2018-12-03 9941 635552 478 58616744 91.50 93.40 91.50 92.70 1.20 1.31% 92.60 10 92.80 14 10.31
2018-12-04 9941 564959 388 51866679 92.40 92.60 91.00 91.80 0.90 -0.97% 91.70 4 91.80 1 10.21
2018-12-05 9941 461670 352 41683264 91.00 91.00 90.00 90.20 1.60 -1.74% 90.10 11 90.20 4 10.03
2018-12-06 9941 666045 533 58707960 90.00 90.00 87.40 87.50 2.70 -2.99% 87.50 13 87.80 2 9.73
2018-12-07 9941 169756 160 15037555 87.90 89.00 87.90 88.70 1.20 1.37% 88.60 30 89.00 2 9.87
2018-12-10 9941 208972 178 18431408 88.30 88.80 88.00 88.60 0.10 -0.11% 88.60 3 88.70 7 9.86
2018-12-11 9941 235314 205 20914473 89.00 89.50 88.60 88.90 0.30 0.34% 88.90 2 89.00 4 9.89
2018-12-12 9941 647500 490 58570700 89.30 91.60 89.30 90.50 1.60 1.8% 90.40 6 90.50 4 10.07
2018-12-13 9941 534433 465 49228237 90.60 92.70 90.60 92.50 2.00 2.21% 92.50 9 92.60 12 10.29
2018-12-14 9941 333780 293 30828440 92.80 92.80 92.00 92.70 0.20 0.22% 92.60 14 92.70 8 10.31
2018-12-17 9941 276993 208 25816244 92.00 93.60 92.00 93.20 0.50 0.54% 93.20 4 93.40 6 10.37
2018-12-18 9941 315259 273 29362965 92.80 93.60 92.20 93.50 0.30 0.32% 93.30 1 93.50 10 10.40
2018-12-19 9941 266641 214 24821413 93.60 93.60 92.60 92.60 0.90 -0.96% 92.60 6 92.80 5 10.30
2018-12-20 9941 284445 204 26177127 92.80 92.80 91.40 91.50 1.10 -1.19% 91.30 5 91.50 7 10.18
2018-12-21 9941 134524 121 12266801 91.30 91.70 90.90 91.10 0.40 -0.44% 91.10 1 91.30 1 10.13
2018-12-22 9941 46022 47 4194314 90.70 91.50 90.70 91.20 0.10 0.11% 91.10 1 91.30 4 10.14
2018-12-24 9941 83250 73 7569900 91.20 91.20 90.70 91.20 0.00 0% 91.10 1 91.20 1 10.14
2018-12-25 9941 128610 117 11595846 90.10 90.70 89.90 90.40 0.80 -0.88% 90.30 1 90.40 2 10.06
2018-12-26 9941 69461 74 6279464 90.60 91.20 90.00 90.00 0.40 -0.44% 90.00 11 90.20 1 10.01
2018-12-27 9941 122553 88 11127123 91.00 91.20 90.50 90.80 0.80 0.89% 90.60 5 90.80 9 10.10
2018-12-28 9941 104415 91 9448253 90.50 90.80 90.00 90.60 0.20 -0.22% 90.60 3 90.80 5 10.08