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　91.30
0
0%		91.90
0.6
0.66%		92.00
0.1
0.11%		 　93.00
1
1.09%		93.20
0.2
0.22%		94.80
1.6
1.72%		97.00
2.2
2.32%		96.90
-0.1
-0.1%		 　96.90
0
0%		97.30
0.4
0.41%		98.40
1.1
1.13%		 98.50
0.1
0.1%		 　98.30
-0.2
-0.2%		98.00
-0.3
-0.31%		98.00
0
0%		99.00
1
1.02%		99.70
0.7
0.71%		 　99.90
0.2
0.2%		99.80
-0.1
-0.1%		100.50
0.7
0.7%		 97
2 月　　　　　　　　　　101.00
0.5
0.5%		101.00
0
0%		102.00
1
0.99%		104.00
2
1.96%		 　　102.50
-1.5
-1.44%		102.00
-0.5
-0.49%		103.50
1.5
1.47%		103.00
-0.5
-0.48%		102.50
-0.5
-0.49%		 　104.00
1.5
1.46%		104.00
0
0%		103.50
-0.5
-0.48%		 103.19
3 月　　　104.50
1
0.97%		104.50
0
0%		103.50
-1
-0.96%		102.50
-1
-0.97%		102.00
-0.5
-0.49%		 　104.00
2
1.96%		103.50
-0.5
-0.48%		103.50
0
0%		102.50
-1
-0.97%		103.50
1
0.98%		 　104.00
0.5
0.48%		105.00
1
0.96%		107.00
2
1.9%		107.50
0.5
0.47%		108.50
1
0.93%		 　107.00
-1.5
-1.38%		111.00
4
3.74%		111.00
0
0%		112.00
1
0.9%		114.50
2.5
2.23%		 106.7
4 月115.50
1
0.87%		115.50
0
0%		115.00
-0.5
-0.43%		 　　　116.00
1
0.87%		116.00
0
0%		118.00
2
1.72%		115.00
-3
-2.54%		114.50
-0.5
-0.43%		 　116.00
1.5
1.31%		 117.00
1
0.86%		115.00
-2
-1.71%		115.00
0
0%		 　116.50
1.5
1.3%		115.50
-1
-0.86%		115.50
0
0%		115.50
0
0%		115.50
0
0%		 　115.00
-0.5
-0.43%		115.50
0.5
0.43%		 115.84
5 月　118.00
2.5
2.16%		118.50
0.5
0.42%		 　116.00
-2.5
-2.11%		118.00
2
1.72%		118.50
0.5
0.42%		117.50
-1
-0.84%		115.00
-2.5
-2.13%		 　111.00
-4
-3.48%		112.50
1.5
1.35%		114.50
2
1.78%		113.00
-1.5
-1.31%		112.50
-0.5
-0.44%		 　113.00
0.5
0.44%		 115.00
2
1.77%		111.50
-3.5
-3.04%		111.50
0
0%		 　110.00
-1.5
-1.35%		110.00
0
0%		111.00
1
0.91%		111.00
0
0%		111.50
0.5
0.45%		113.63
6 月 　111.00
-0.5
-0.45%		111.00
0
0%		110.50
-0.5
-0.45%		111.00
0.5
0.45%		 　　111.50
0.5
0.45%		114.00
2.5
2.24%		113.50
-0.5
-0.44%		113.00
-0.5
-0.44%		113.00
0
0%		 　114.00
1
0.88%		113.00
-1
-0.88%		114.50
1.5
1.33%		114.50
0
0%		115.00
0.5
0.44%		 　116.00
1
0.87%		116.00
0
0%		115.00
-1
-0.86%		116.00
1
0.87%		115.00
-1
-0.86%		 113.77
7 月116.00
1
0.87%		116.50
0.5
0.43%		115.50
-1
-0.86%		116.50
1
0.87%		116.50
0
0%		 　115.50
-1
-0.86%		118.00
2.5
2.16%		125.00
7
5.93%		127.00
2
1.6%		127.50
0.5
0.39%		 　129.00
1.5
1.18%		128.00
-1
-0.78%		126.50
-1.5
-1.17%		128.00
1.5
1.19%		129.00
1
0.78%		 　133.00
4
3.1%		132.00
-1
-0.75%		116.00
-16
-12.12%		118.50
2.5
2.16%		121.50
3
2.53%		 　119.00
-2.5
-2.06%		116.50
-2.5
-2.1%		117.50
1
0.86%		122.41
8 月117.00
-0.5
-0.43%		115.00
-2
-1.71%		 　112.50
-2.5
-2.17%		111.50
-1
-0.89%		113.50
2
1.79%		114.00
0.5
0.44%		 　　112.00
-2
-1.75%		110.50
-1.5
-1.34%		111.00
0.5
0.45%		110.00
-1
-0.9%		109.50
-0.5
-0.45%		 　110.50
1
0.91%		111.00
0.5
0.45%		109.50
-1.5
-1.35%		110.50
1
0.91%		110.50
0
0%		 　109.50
-1
-0.9%		109.50
0
0%		110.50
1
0.91%		110.00
-0.5
-0.45%		110.00
0
0%		 111.4
9 月　114.00
4
3.64%		113.50
-0.5
-0.44%		114.00
0.5
0.44%		114.00
0
0%		114.00
0
0%		 　114.00
0
0%		114.50
0.5
0.44%		113.50
-1
-0.87%		113.00
-0.5
-0.44%		 　　113.00
0
0%		112.50
-0.5
-0.44%		113.00
0.5
0.44%		113.50
0.5
0.44%		113.50
0
0%		 　113.50
0
0%		113.50
0
0%		113.00
-0.5
-0.44%		113.50
0.5
0.44%		111.50
-2
-1.76%		 113.21
10 月112.00
0.5
0.45%		111.00
-1
-0.89%		110.50
-0.5
-0.45%		110.50
0
0%		 　110.00
-0.5
-0.45%		110.00
0
0%		109.00
-1
-0.91%		 　　　112.00
3
2.75%		112.50
0.5
0.45%		112.50
0
0%		113.50
1
0.89%		114.50
1
0.88%		 　114.00
-0.5
-0.44%		115.00
1
0.88%		114.50
-0.5
-0.43%		114.50
0
0%		114.00
-0.5
-0.44%		 　113.00
-1
-0.88%		112.50
-0.5
-0.44%		113.50
1
0.89%		113.00
-0.5
-0.44%		112.44
11 月112.50
-0.5
-0.44%		 　114.00
1.5
1.33%		115.00
1
0.88%		114.50
-0.5
-0.43%		114.50
0
0%		115.50
1
0.87%		 　114.50
-1
-0.87%		114.00
-0.5
-0.44%		114.00
0
0%		114.00
0
0%		114.00
0
0%		 　113.00
-1
-0.88%		114.00
1
0.88%		115.00
1
0.88%		116.00
1
0.87%		119.00
3
2.59%		 　117.50
-1.5
-1.26%		118.00
0.5
0.43%		118.00
0
0%		117.00
-1
-0.85%		115.00
-2
-1.71%		 115.15
12 月　115.50
0.5
0.43%		115.00
-0.5
-0.43%		115.00
0
0%		117.00
2
1.74%		117.00
0
0%		 　114.00
-3
-2.56%		114.50
0.5
0.44%		114.50
0
0%		114.50
0
0%		114.50
0
0%		 　115.50
1
0.87%		115.50
0
0%		115.50
0
0%		115.00
-0.5
-0.43%		114.50
-0.5
-0.43%		 　114.50
0
0%		114.00
-0.5
-0.44%		115.00
1
0.88%		115.00
0
0%		115.00
0
0%		 　115.00
0
0%		114.50
-0.5
-0.43%		114.98

說明:最高漲幅:5.93%最低跌幅:-12.12% 最高價:133.00最低價:91.30平均價:111.91,灰色底表示週末,漲140天(174.2)元,跌105天(-134.4)元,平盤58天
6%=1,4%=3,3%=6,2%=20,1%=69,0%=99,-0%=1,-1%=6,-2%=14,-3%=39,-4%=45,

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 9941 106769 103 9748691 90.70 91.90 90.70 91.30 0.70 0% 91.20 2 91.40 1 10.16
2019-01-03 9941 184483 172 16998719 91.80 92.60 91.60 91.90 0.60 0.66% 91.70 1 92.10 1 10.22
2019-01-04 9941 194712 167 17778116 91.90 92.00 90.30 92.00 0.10 0.11% 91.90 3 92.00 10 10.23
2019-01-07 9941 241435 193 22425244 92.60 93.40 92.60 93.00 1.00 1.09% 93.00 7 93.10 6 10.34
2019-01-08 9941 129300 124 12013950 92.80 93.20 92.80 93.20 0.20 0.22% 93.20 1 93.30 4 10.37
2019-01-09 9941 480013 397 45379935 93.40 95.00 93.30 94.80 1.60 1.72% 94.70 12 94.90 7 10.55
2019-01-10 9941 790566 634 76776507 95.80 98.00 95.80 97.00 2.20 2.32% 97.00 5 97.10 2 10.79
2019-01-11 9941 340711 282 33109467 97.50 97.70 96.60 96.90 0.10 -0.1% 96.90 44 97.00 3 10.78
2019-01-14 9941 301899 204 29244203 96.60 97.10 96.60 96.90 0.00 0% 96.80 12 96.90 4 10.78
2019-01-15 9941 304579 218 29610939 96.70 97.50 96.70 97.30 0.40 0.41% 97.20 15 97.30 5 10.82
2019-01-16 9941 674797 515 66501320 97.30 99.50 97.30 98.40 1.10 1.13% 98.40 5 98.80 2 10.95
2019-01-18 9941 374399 274 37033478 98.40 99.70 98.30 98.50 0.20 0.1% 98.50 2 98.60 1 10.96
2019-01-21 9941 283461 206 27906444 99.00 99.20 98.10 98.30 0.20 -0.2% 98.30 3 98.40 31 10.93
2019-01-22 9941 464703 324 45336994 98.30 98.30 97.30 98.00 0.30 -0.31% 97.90 4 98.00 19 10.90
2019-01-23 9941 148500 132 14515747 98.00 98.00 97.40 98.00 0.00 0% 97.90 2 98.00 2 10.90
2019-01-24 9941 344080 233 34032833 98.10 99.20 98.10 99.00 1.00 1.02% 99.00 25 99.10 2 11.01
2019-01-25 9941 531352 404 53174100 99.10 100.50 99.10 99.70 0.70 0.71% 99.70 8 100.00 5 11.09
2019-01-28 9941 238445 197 23827707 100.00 100.50 99.50 99.90 0.20 0.2% 99.70 1 99.90 3 11.11
2019-01-29 9941 183530 176 18214190 99.70 99.80 98.50 99.80 0.10 -0.1% 99.60 2 99.80 1 11.10
2019-01-30 9941 258466 157 25835466 99.80 100.50 99.60 100.50 0.70 0.7% 100.00 3 100.50 84 11.18
2019-02-11 9941 285401 221 28864902 101.00 102.00 100.50 101.00 0.50 0.5% 101.00 8 101.50 67 11.23
2019-02-12 9941 193770 162 19533580 101.00 101.50 100.50 101.00 0.00 0% 100.50 29 101.00 49 11.23
2019-02-13 9941 408478 289 41348212 101.00 102.00 100.50 102.00 1.00 0.99% 101.50 3 102.00 63 11.35
2019-02-14 9941 462212 321 47779048 102.00 104.50 102.00 104.00 2.00 1.96% 103.50 16 104.00 43 11.57
2019-02-18 9941 492100 353 50059247 101.00 103.00 100.50 102.50 1.00 -1.44% 102.50 3 103.00 47 11.40
2019-02-19 9941 199232 169 20439664 103.00 103.50 102.00 102.00 0.50 -0.49% 102.00 52 102.50 8 11.35
2019-02-20 9941 362215 295 37543966 103.00 104.50 102.50 103.50 1.50 1.47% 103.50 55 104.00 2 11.51
2019-02-21 9941 190432 147 19633928 104.00 104.00 102.50 103.00 0.50 -0.48% 103.00 27 103.50 47 11.46
2019-02-22 9941 136751 131 14039353 102.50 103.50 102.00 102.50 0.50 -0.49% 102.50 12 103.00 13 11.40
2019-02-25 9941 244536 187 25321011 103.00 104.00 103.00 104.00 1.50 1.46% 103.50 16 104.00 62 11.57
2019-02-26 9941 196074 164 20323196 104.00 104.00 103.00 104.00 0.00 0% 103.50 6 104.00 37 11.57
2019-02-27 9941 186532 156 19322093 104.00 104.00 103.00 103.50 0.50 -0.48% 103.50 30 104.00 124 11.51
2019-03-04 9941 294681 261 30709841 104.00 104.50 103.50 104.50 1.00 0.97% 104.00 41 104.50 61 11.62
2019-03-05 9941 187759 152 19600573 104.50 105.00 104.00 104.50 0.00 0% 104.50 21 105.00 47 11.62
2019-03-06 9941 174842 160 18177487 104.50 105.00 103.50 103.50 1.00 -0.96% 103.50 12 104.00 11 11.51
2019-03-07 9941 201042 162 20745344 103.50 104.00 102.50 102.50 1.00 -0.97% 102.50 38 103.00 15 11.40
2019-03-08 9941 272279 198 27766095 102.50 103.00 101.50 102.00 0.50 -0.49% 101.50 57 102.00 56 11.35
2019-03-11 9941 313583 245 32431419 103.50 104.00 103.00 104.00 2.00 1.96% 103.50 41 104.00 39 11.57
2019-03-12 9941 251447 220 26002710 104.00 104.00 102.50 103.50 0.50 -0.48% 103.50 18 104.00 42 11.51
2019-03-13 9941 115894 102 11995870 104.00 104.00 103.00 103.50 0.00 0% 103.00 71 103.50 61 11.51
2019-03-14 9941 350344 269 36074601 103.50 104.00 102.50 102.50 1.00 -0.97% 102.50 45 103.00 35 11.40
2019-03-15 9941 371197 325 38210888 102.50 104.00 102.00 103.50 1.00 0.98% 103.50 1 104.00 81 11.51
2019-03-18 9941 381497 277 39360688 103.50 104.00 102.50 104.00 0.50 0.48% 103.50 31 104.00 22 11.57
2019-03-19 9941 474108 312 49645948 104.50 105.50 104.00 105.00 1.00 0.96% 104.50 129 105.00 39 11.68
2019-03-20 9941 620073 466 66002344 105.50 107.50 105.00 107.00 2.00 1.9% 107.00 6 107.50 46 11.90
2019-03-21 9941 343987 249 36820589 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 32 107.50 7 11.96
2019-03-22 9941 444703 317 48228476 108.00 109.00 107.50 108.50 1.00 0.93% 108.00 65 108.50 1 12.07
2019-03-25 9941 205509 174 21969725 107.00 107.00 106.50 107.00 1.50 -1.38% 107.00 2 107.50 56 11.90
2019-03-26 9941 916371 747 101944552 110.00 112.50 110.00 111.00 4.00 3.74% 110.50 22 111.00 60 12.35
2019-03-27 9941 487024 343 54043695 112.00 112.00 110.00 111.00 0.00 0% 110.50 42 111.00 146 12.35
2019-03-28 9941 397914 317 44540782 111.00 113.00 110.50 112.00 1.00 0.9% 112.00 58 112.50 5 16.21
2019-03-29 9941 1046391 654 119880465 112.50 116.00 112.50 114.50 2.50 2.23% 114.50 14 115.00 22 16.57
2019-04-01 9941 538798 402 62430464 116.00 117.50 114.50 115.50 1.00 0.87% 115.00 10 115.50 25 16.71
2019-04-02 9941 441722 352 50957252 116.50 116.50 115.00 115.50 0.00 0% 115.00 44 115.50 148 16.71
2019-04-03 9941 357513 282 40966508 116.00 116.00 114.00 115.00 0.50 -0.43% 114.50 37 115.50 54 16.64
2019-04-08 9941 679503 451 79085348 115.50 118.00 115.00 116.00 1.00 0.87% 116.00 9 116.50 12 16.79
2019-04-09 9941 237020 213 27480827 116.00 116.50 115.50 116.00 0.00 0% 115.50 85 116.00 129 16.79
2019-04-10 9941 684101 582 80373019 117.00 118.50 116.50 118.00 2.00 1.72% 117.50 4 118.00 6 17.08
2019-04-11 9941 804757 579 93806812 118.50 118.50 115.00 115.00 3.00 -2.54% 115.00 89 115.50 5 16.64
2019-04-12 9941 590248 409 67758144 115.00 115.50 114.00 114.50 0.50 -0.43% 114.50 16 115.00 123 16.57
2019-04-15 9941 791783 463 92326001 115.50 117.50 115.50 116.00 1.50 1.31% 116.00 14 116.50 29 16.79
2019-04-17 9941 621123 336 72375891 116.50 118.00 115.50 117.00 0.50 0.86% 116.50 11 117.00 24 16.93
2019-04-18 9941 584716 404 67709136 117.50 117.50 115.00 115.00 2.00 -1.71% 115.00 122 115.50 21 16.64
2019-04-19 9941 322660 213 37163060 115.50 116.00 115.00 115.00 0.00 0% 115.00 25 115.50 17 16.64
2019-04-22 9941 172111 134 19964487 115.50 116.50 115.50 116.50 1.50 1.3% 116.00 16 116.50 39 16.86
2019-04-23 9941 222606 151 25662902 116.50 116.50 115.00 115.50 1.00 -0.86% 115.50 6 116.00 36 16.71
2019-04-24 9941 166357 120 19228090 116.00 116.00 115.50 115.50 0.00 0% 115.50 39 116.00 36 16.71
2019-04-25 9941 229863 151 26565537 115.50 116.00 115.00 115.50 0.00 0% 115.50 38 116.00 30 16.71
2019-04-26 9941 333505 224 38433824 116.00 116.00 115.00 115.50 0.00 0% 115.50 11 116.00 43 16.71
2019-04-29 9941 227215 175 26107330 115.50 115.50 114.50 115.00 0.50 -0.43% 114.50 54 115.00 18 16.64
2019-04-30 9941 267882 172 30866194 115.00 116.00 114.50 115.50 0.50 0.43% 115.50 20 116.00 110 16.71
2019-05-02 9941 999341 528 117182246 115.50 118.50 115.50 118.00 2.50 2.16% 117.50 46 118.00 51 17.08
2019-05-03 9941 280455 235 33130868 118.50 118.50 117.50 118.50 0.50 0.42% 118.00 16 118.50 67 17.15
2019-05-06 9941 709656 446 82404078 117.00 117.00 115.50 116.00 2.50 -2.11% 116.00 48 116.50 6 16.79
2019-05-07 9941 293311 201 34342509 116.00 118.00 116.00 118.00 2.00 1.72% 117.50 75 118.00 54 17.08
2019-05-08 9941 310636 229 36504363 116.50 118.50 116.00 118.50 0.50 0.42% 118.00 22 118.50 91 17.15
2019-05-09 9941 391030 267 45804522 118.50 118.50 116.50 117.50 1.00 -0.84% 117.00 36 117.50 41 17.00
2019-05-10 9941 1106571 624 128040736 117.00 117.00 114.00 115.00 2.50 -2.13% 115.00 18 115.50 17 16.64
2019-05-13 9941 1599782 893 178641686 115.00 115.00 109.00 111.00 4.00 -3.48% 111.00 42 111.50 16 16.06
2019-05-14 9941 1159922 703 126383608 108.50 113.00 107.00 112.50 1.50 1.35% 112.00 23 112.50 5 16.28
2019-05-15 9941 401646 265 45842936 113.50 115.00 113.00 114.50 2.00 1.78% 114.50 8 115.00 59 16.13
2019-05-16 9941 306996 232 34848040 115.00 115.00 113.00 113.00 1.50 -1.31% 113.00 14 113.50 10 15.92
2019-05-17 9941 291113 217 33067269 114.00 115.00 112.50 112.50 0.50 -0.44% 112.50 17 113.00 5 15.85
2019-05-20 9941 285012 218 32187373 112.50 114.00 111.00 113.00 0.50 0.44% 113.00 11 113.50 5 15.92
2019-05-22 9941 170502 131 19699979 115.50 116.00 115.00 115.00 0.50 1.77% 115.00 14 115.50 3 16.20
2019-05-23 9941 525836 430 59068468 114.00 114.00 111.00 111.50 3.50 -3.04% 111.50 43 112.00 24 15.70
2019-05-24 9941 385593 329 43140009 112.00 113.00 111.00 111.50 0.00 0% 111.50 19 112.00 114 15.70
2019-05-27 9941 401332 377 44517514 111.50 112.50 110.00 110.00 1.50 -1.35% 110.00 132 110.50 6 15.49
2019-05-28 9941 406189 249 44840070 110.50 111.50 110.00 110.00 0.00 0% 110.00 112 110.50 1 15.49
2019-05-29 9941 205648 200 22716750 110.00 111.00 109.50 111.00 1.00 0.91% 110.50 13 111.00 8 15.63
2019-05-30 9941 226297 211 25117764 111.00 111.50 110.50 111.00 0.00 0% 110.50 70 111.00 170 15.63
2019-05-31 9941 458949 337 51010261 111.00 112.00 110.50 111.50 0.50 0.45% 111.00 52 111.50 5 15.70
2019-06-03 9941 283904 247 31362748 111.00 111.50 109.50 111.00 0.50 -0.45% 111.00 7 111.50 29 15.63
2019-06-04 9941 232616 205 25827992 111.00 112.00 110.50 111.00 0.00 0% 110.50 41 111.00 37 15.63
2019-06-05 9941 327190 268 36333180 111.50 112.50 110.50 110.50 0.50 -0.45% 110.50 26 111.00 24 15.56
2019-06-06 9941 115600 126 12782395 110.50 111.00 110.00 111.00 0.50 0.45% 110.50 15 111.00 19 15.63
2019-06-10 9941 419369 289 46586828 111.50 112.00 110.50 111.50 0.50 0.45% 111.50 12 112.00 34 15.70
2019-06-11 9941 863702 624 98756230 112.50 115.50 112.50 114.00 2.50 2.24% 113.50 58 114.00 2 16.06
2019-06-12 9941 183320 147 20838300 114.00 114.00 113.00 113.50 0.50 -0.44% 113.50 29 114.00 37 15.99
2019-06-13 9941 141789 127 16044339 113.00 113.50 112.50 113.00 0.50 -0.44% 112.50 71 113.50 51 15.92
2019-06-14 9941 172939 150 19546546 113.00 113.50 112.50 113.00 0.00 0% 112.50 40 113.00 21 15.92
2019-06-17 9941 394577 317 45123143 113.00 115.50 113.00 114.00 1.00 0.88% 114.00 13 114.50 9 16.06
2019-06-18 9941 157330 152 17892284 114.00 114.50 113.00 113.00 1.00 -0.88% 113.00 68 113.50 3 15.92
2019-06-19 9941 396826 322 45431075 114.00 115.50 113.50 114.50 1.50 1.33% 114.50 3 115.00 26 16.13
2019-06-20 9941 177070 175 20237550 114.00 115.00 114.00 114.50 0.00 0% 114.50 10 115.00 100 16.13
2019-06-21 9941 262087 211 30134505 114.50 115.50 114.50 115.00 0.50 0.44% 114.50 45 115.00 12 16.20
2019-06-24 9941 405153 318 46982901 115.00 116.50 115.00 116.00 1.00 0.87% 115.50 62 116.00 20 16.34
2019-06-25 9941 241050 177 27912850 116.50 116.50 115.00 116.00 0.00 0% 115.50 5 116.00 37 16.34
2019-06-26 9941 283278 220 32604748 116.00 116.00 114.50 115.00 1.00 -0.86% 115.00 10 115.50 32 16.20
2019-06-27 9941 130655 123 15119635 115.00 116.00 115.00 116.00 1.00 0.87% 115.50 48 116.00 60 16.34
2019-06-28 9941 261712 168 30182092 116.00 116.50 115.00 115.00 1.00 -0.86% 115.00 11 115.50 26 16.20
2019-07-01 9941 388994 269 45067798 115.50 116.50 115.50 116.00 1.00 0.87% 116.00 14 116.50 73 16.34
2019-07-02 9941 239056 214 27820552 116.00 117.00 116.00 116.50 0.50 0.43% 116.00 38 116.50 10 16.41
2019-07-03 9941 287745 222 33340920 116.50 116.50 115.50 115.50 1.00 -0.86% 115.50 28 116.00 16 16.27
2019-07-04 9941 405601 294 47425115 116.00 117.50 116.00 116.50 1.00 0.87% 116.50 57 117.00 3 16.41
2019-07-05 9941 490792 271 57080560 117.00 117.00 115.50 116.50 0.00 0% 116.50 28 117.00 19 16.41
2019-07-08 9941 340000 252 39399495 116.50 116.50 115.50 115.50 1.00 -0.86% 115.50 26 116.00 118 16.27
2019-07-09 9941 600114 487 70058452 116.50 118.00 115.50 118.00 2.50 2.16% 117.50 18 118.00 116 16.62
2019-07-10 9941 2322583 1767 286039657 119.00 125.00 119.00 125.00 7.00 5.93% 124.50 8 125.00 59 17.61
2019-07-11 9941 1241572 987 157312919 126.50 127.50 126.00 127.00 2.00 1.6% 126.50 18 127.00 19 17.89
2019-07-12 9941 1022504 762 130981516 128.50 129.50 126.50 127.50 0.50 0.39% 127.50 2 128.00 30 17.96
2019-07-15 9941 680255 482 86885405 128.00 129.00 126.00 129.00 1.50 1.18% 128.50 3 129.00 63 18.17
2019-07-16 9941 615267 422 78949710 129.50 129.50 127.50 128.00 1.00 -0.78% 128.00 57 128.50 9 18.03
2019-07-17 9941 603128 442 76834884 128.00 128.50 126.50 126.50 1.50 -1.17% 126.50 70 127.00 2 17.82
2019-07-18 9941 706397 521 90398713 127.00 129.00 127.00 128.00 1.50 1.19% 128.00 21 128.50 5 18.03
2019-07-19 9941 873553 589 112632665 129.00 129.50 128.00 129.00 1.00 0.78% 128.50 31 129.00 5 18.17
2019-07-22 9941 1906998 1238 252042730 130.00 134.00 130.00 133.00 4.00 3.1% 132.50 34 133.00 102 18.73
2019-07-23 9941 2527784 1691 335305772 134.50 135.00 131.00 132.00 1.00 -0.75% 131.50 33 132.00 173 18.59
2019-07-24 9941 4361446 2804 508799394 115.00 118.50 115.00 116.00 0.00 -12.12% 116.00 187 116.50 19 16.34
2019-07-25 9941 1007329 785 118593480 117.50 119.00 116.50 118.50 2.50 2.16% 118.00 87 118.50 10 16.69
2019-07-26 9941 1819345 1289 220849435 120.00 122.50 119.50 121.50 3.00 2.53% 121.50 45 122.00 263 17.11
2019-07-29 9941 1135718 862 135826378 122.00 122.50 118.50 119.00 2.50 -2.06% 118.50 126 119.00 10 16.76
2019-07-30 9941 1159969 903 135366842 118.50 118.50 115.50 116.50 2.50 -2.1% 116.50 2 117.00 16 16.41
2019-07-31 9941 458032 392 53929320 117.00 118.50 117.00 117.50 1.00 0.86% 117.50 33 118.00 8 16.55
2019-08-01 9941 354462 295 41405516 117.00 117.50 116.00 117.00 0.50 -0.43% 117.00 55 118.00 77 16.48
2019-08-02 9941 832974 653 95941484 116.00 116.00 114.50 115.00 2.00 -1.71% 115.00 67 115.50 28 16.20
2019-08-05 9941 679760 607 77206140 115.00 115.50 112.50 112.50 2.50 -2.17% 112.50 18 113.00 20 15.85
2019-08-06 9941 1498554 1051 164383602 108.00 112.00 106.50 111.50 1.00 -0.89% 111.50 16 112.00 22 15.70
2019-08-07 9941 591427 434 67398890 113.50 115.00 113.00 113.50 2.00 1.79% 113.50 39 114.00 31 15.99
2019-08-08 9941 444392 347 50619580 114.50 114.50 113.50 114.00 0.50 0.44% 113.50 74 114.00 38 16.06
2019-08-12 9941 795775 638 89374075 114.00 114.00 111.00 112.00 2.00 -1.75% 112.00 34 112.50 16 15.77
2019-08-13 9941 406038 374 44954756 111.50 111.50 110.00 110.50 1.50 -1.34% 110.50 6 111.00 28 15.56
2019-08-14 9941 463755 392 51857178 112.00 112.50 111.00 111.00 0.50 0.45% 111.00 53 111.50 5 14.66
2019-08-15 9941 485972 404 53102392 108.00 110.00 108.00 110.00 1.00 -0.9% 109.50 41 110.00 11 14.53
2019-08-16 9941 275943 249 30326173 111.00 111.00 109.00 109.50 0.50 -0.45% 109.50 67 110.00 15 14.46
2019-08-19 9941 230757 221 25510905 110.00 111.00 110.00 110.50 1.00 0.91% 110.50 33 111.00 34 14.60
2019-08-20 9941 218064 205 24173631 111.00 111.00 110.50 111.00 0.50 0.45% 110.50 72 111.00 13 14.66
2019-08-21 9941 362962 334 39923282 110.50 111.00 109.50 109.50 1.50 -1.35% 109.50 106 110.50 30 14.46
2019-08-22 9941 200858 190 22098804 110.00 110.50 109.50 110.50 1.00 0.91% 110.00 34 110.50 12 14.60
2019-08-23 9941 213500 198 23546746 110.00 110.50 109.50 110.50 0.00 0% 110.50 1 111.00 72 14.60
2019-08-26 9941 318750 283 34876250 109.00 110.00 109.00 109.50 1.00 -0.9% 109.50 19 110.00 34 14.46
2019-08-27 9941 200949 207 22047855 110.00 110.50 109.50 109.50 0.00 0% 109.50 7 110.00 48 14.46
2019-08-28 9941 176281 171 19405691 110.50 110.50 109.50 110.50 1.00 0.91% 110.00 1 110.50 68 14.60
2019-08-29 9941 176825 180 19519075 111.00 111.00 110.00 110.00 0.50 -0.45% 110.00 55 110.50 12 14.53
2019-08-30 9941 395647 361 43583317 110.00 110.50 110.00 110.00 0.00 0% 110.00 7 110.50 23 14.53
2019-09-02 9941 872553 692 98573595 110.00 114.50 110.00 114.00 4.00 3.64% 114.00 2 114.50 21 15.06
2019-09-03 9941 446756 394 50999555 114.00 115.00 113.00 113.50 0.50 -0.44% 113.50 6 114.00 62 14.99
2019-09-04 9941 241554 226 27466424 113.50 114.50 113.00 114.00 0.50 0.44% 114.00 11 114.50 46 15.06
2019-09-05 9941 216981 186 24730821 115.00 115.00 113.50 114.00 0.00 0% 113.50 87 114.00 4 15.06
2019-09-06 9941 132448 136 15137020 114.00 115.00 114.00 114.00 0.00 0% 114.00 74 114.50 62 15.06
2019-09-09 9941 240276 221 27381240 114.00 114.50 113.50 114.00 0.00 0% 113.50 53 114.00 3 15.06
2019-09-10 9941 261527 239 30029605 115.00 115.50 114.50 114.50 0.50 0.44% 114.50 19 115.00 75 15.13
2019-09-11 9941 335658 289 38312336 115.00 115.00 113.50 113.50 1.00 -0.87% 113.00 49 113.50 11 14.99
2019-09-12 9941 494880 399 55790820 114.00 114.00 112.00 113.00 0.50 -0.44% 112.50 27 113.00 14 14.93
2019-09-16 9941 203080 176 22938078 112.50 113.50 112.00 113.00 0.00 0% 113.00 5 113.50 29 14.93
2019-09-17 9941 134186 129 15152110 113.00 113.50 112.50 112.50 0.50 -0.44% 112.50 23 113.00 11 14.86
2019-09-18 9941 186799 193 21134685 112.50 113.50 112.50 113.00 0.50 0.44% 113.00 6 113.50 55 14.93
2019-09-19 9941 172010 142 19528141 113.50 114.00 113.00 113.50 0.50 0.44% 113.00 58 113.50 2 14.99
2019-09-20 9941 158449 131 17982686 113.50 114.00 113.00 113.50 0.00 0% 113.50 28 114.00 25 14.99
2019-09-23 9941 124049 107 14079086 113.50 114.00 113.00 113.50 0.00 0% 113.00 112 113.50 42 14.99
2019-09-24 9941 162470 142 18450580 113.50 114.00 113.50 113.50 0.00 0% 113.50 23 114.00 107 14.99
2019-09-25 9941 333255 467 37762815 113.00 114.00 113.00 113.00 0.50 -0.44% 113.00 64 113.50 57 14.93
2019-09-26 9941 325965 421 36965998 113.50 114.00 113.00 113.50 0.50 0.44% 113.00 60 113.50 11 14.99
2019-09-27 9941 468494 448 52624328 113.50 114.00 111.50 111.50 2.00 -1.76% 111.50 53 112.00 4 14.73
2019-10-01 9941 261050 248 29195100 111.50 112.50 111.50 112.00 0.50 0.45% 111.50 94 112.00 51 14.80
2019-10-02 9941 445430 439 49497422 112.00 112.00 110.50 111.00 1.00 -0.89% 111.00 10 111.50 22 14.66
2019-10-03 9941 564310 482 61991410 110.00 110.50 109.50 110.50 0.50 -0.45% 110.00 23 110.50 3 14.60
2019-10-04 9941 277226 287 30581086 111.00 111.00 110.00 110.50 0.00 0% 110.50 1 111.00 27 14.60
2019-10-07 9941 256328 252 28241733 111.00 111.00 109.50 110.00 0.50 -0.45% 109.50 70 110.00 6 14.53
2019-10-08 9941 434099 367 47660890 110.00 110.50 109.50 110.00 0.00 0% 109.50 60 110.00 19 14.53
2019-10-09 9941 451686 455 49131107 109.50 109.50 108.50 109.00 1.00 -0.91% 108.50 90 109.00 15 14.40
2019-10-14 9941 574951 539 64166512 110.50 112.50 110.50 112.00 3.00 2.75% 112.00 9 112.50 113 14.80
2019-10-15 9941 255080 269 28644488 112.00 112.50 112.00 112.50 0.50 0.45% 112.00 31 112.50 41 14.86
2019-10-16 9941 425750 447 47927867 113.00 113.00 112.00 112.50 0.00 0% 112.50 2 113.00 66 14.86
2019-10-17 9941 253445 295 28658992 112.50 113.50 112.00 113.50 1.00 0.89% 113.00 17 113.50 31 14.99
2019-10-18 9941 1163746 716 133337403 113.50 115.50 113.50 114.50 1.00 0.88% 114.00 50 114.50 21 15.13
2019-10-21 9941 188715 196 21551857 114.50 115.00 114.00 114.00 0.50 -0.44% 114.00 14 114.50 32 15.06
2019-10-22 9941 278214 263 31896110 114.50 115.00 114.00 115.00 1.00 0.88% 114.50 52 115.00 54 15.19
2019-10-23 9941 326515 294 37550225 115.50 116.00 114.00 114.50 0.50 -0.43% 114.00 69 115.00 86 15.13
2019-10-24 9941 184071 190 21066119 114.50 115.00 114.00 114.50 0.00 0% 114.00 89 114.50 2 15.13
2019-10-25 9941 138089 146 15764183 114.50 114.50 114.00 114.00 0.50 -0.44% 114.00 34 114.50 49 15.06
2019-10-28 9941 355191 289 40225169 114.50 114.50 112.50 113.00 1.00 -0.88% 112.50 102 113.00 8 14.93
2019-10-29 9941 183539 165 20757670 113.50 114.00 112.50 112.50 0.50 -0.44% 112.50 65 113.00 10 14.86
2019-10-30 9941 225255 172 25427570 112.50 113.50 112.00 113.50 1.00 0.89% 113.00 18 113.50 1 14.99
2019-10-31 9941 215758 192 24423412 113.50 113.50 113.00 113.00 0.50 -0.44% 113.00 100 113.50 4 14.93
2019-11-01 9941 152435 158 17173867 113.00 113.00 112.50 112.50 0.50 -0.44% 112.50 62 113.00 34 14.86
2019-11-04 9941 788360 293 94177540 113.00 114.00 112.50 114.00 1.50 1.33% 113.50 18 114.00 38 15.06
2019-11-05 9941 298499 317 34202385 114.50 115.00 114.00 115.00 1.00 0.88% 114.50 36 115.00 121 15.19
2019-11-06 9941 257231 218 29406565 115.00 115.00 113.50 114.50 0.50 -0.43% 114.00 50 114.50 61 15.13
2019-11-07 9941 224124 139 25585194 114.50 114.50 114.00 114.50 0.00 0% 114.00 34 114.50 57 15.13
2019-11-08 9941 471610 389 54218948 115.00 115.50 114.50 115.50 1.00 0.87% 115.00 15 115.50 3 15.26
2019-11-11 9941 461219 344 53109685 116.00 116.00 114.50 114.50 1.00 -0.87% 114.50 43 115.00 17 15.13
2019-11-12 9941 217794 166 24919404 114.50 115.50 114.00 114.00 0.50 -0.44% 114.00 89 114.50 5 15.34
2019-11-13 9941 122209 140 13971427 114.00 114.50 114.00 114.00 0.00 0% 114.00 137 114.50 39 15.34
2019-11-14 9941 654860 141 78146467 114.50 114.50 113.50 114.00 0.00 0% 113.50 86 114.00 17 15.34
2019-11-15 9941 220991 186 25183464 114.00 114.50 113.50 114.00 0.00 0% 113.50 67 114.00 27 15.34
2019-11-18 9941 360368 308 40902952 114.50 114.50 113.00 113.00 1.00 -0.88% 113.00 102 113.50 5 15.21
2019-11-19 9941 257876 243 29359864 113.50 114.50 113.50 114.00 1.00 0.88% 114.00 12 114.50 47 15.34
2019-11-20 9941 234765 228 26935475 114.00 115.00 114.00 115.00 1.00 0.88% 114.50 65 115.00 32 15.48
2019-11-21 9941 429800 345 49601192 115.00 116.00 115.00 116.00 1.00 0.87% 115.50 37 116.00 77 15.61
2019-11-22 9941 1161782 998 137733058 116.50 120.00 116.50 119.00 3.00 2.59% 118.50 29 119.00 58 16.02
2019-11-25 9941 412275 356 48745574 119.50 119.50 117.50 117.50 1.50 -1.26% 117.50 29 118.00 28 15.81
2019-11-26 9941 276046 256 32446928 117.50 118.00 117.00 118.00 0.50 0.43% 117.50 28 118.00 26 15.88
2019-11-27 9941 316299 278 37334422 118.50 119.00 117.00 118.00 0.00 0% 117.50 39 118.00 11 15.88
2019-11-28 9941 214510 198 25162920 118.00 118.00 117.00 117.00 1.00 -0.85% 117.00 38 117.50 27 15.75
2019-11-29 9941 463467 380 53768172 117.50 117.50 115.00 115.00 2.00 -1.71% 115.00 98 115.50 3 15.48
2019-12-02 9941 297000 235 34092996 115.00 115.50 114.00 115.50 0.50 0.43% 115.00 14 115.50 23 15.55
2019-12-03 9941 177848 156 20488936 115.00 116.00 114.50 115.00 0.50 -0.43% 115.00 58 115.50 26 15.48
2019-12-04 9941 201847 180 23238824 115.00 115.50 114.50 115.00 0.00 0% 115.00 41 115.50 14 15.48
2019-12-05 9941 468456 365 54423352 115.00 117.00 115.00 117.00 2.00 1.74% 116.50 13 117.00 26 15.75
2019-12-06 9941 349030 247 40740540 117.00 117.50 116.00 117.00 0.00 0% 116.50 4 117.00 83 15.75
2019-12-09 9941 1114031 824 127979565 117.00 117.00 114.00 114.00 3.00 -2.56% 114.00 227 114.50 2 15.34
2019-12-10 9941 345889 276 39736624 115.00 115.50 114.50 114.50 0.50 0.44% 114.50 26 115.00 28 15.41
2019-12-11 9941 577679 390 66090585 115.00 115.50 114.00 114.50 0.00 0% 114.50 22 115.00 33 15.41
2019-12-12 9941 352246 314 40262656 114.50 115.00 114.00 114.50 0.00 0% 114.00 138 114.50 19 15.41
2019-12-13 9941 287937 236 32970279 114.50 115.00 114.00 114.50 0.00 0% 114.50 25 115.00 80 15.41
2019-12-16 9941 311200 232 35890200 114.50 116.00 114.50 115.50 1.00 0.87% 115.00 72 115.50 33 15.55
2019-12-17 9941 215285 203 24810060 115.50 115.50 115.00 115.50 0.00 0% 115.00 69 115.50 35 15.55
2019-12-18 9941 375662 273 43403292 115.50 116.00 115.00 115.50 0.00 0% 115.50 3 116.00 91 15.55
2019-12-19 9941 368414 236 42400524 116.00 116.00 114.50 115.00 0.50 -0.43% 114.50 172 115.00 49 15.48
2019-12-20 9941 329546 230 37770290 115.00 115.50 114.50 114.50 0.50 -0.43% 114.50 11 115.00 32 15.41
2019-12-23 9941 295513 198 33801995 114.50 115.00 114.00 114.50 0.00 0% 114.50 37 115.00 35 15.41
2019-12-24 9941 322061 238 36762480 115.00 115.00 114.00 114.00 0.50 -0.44% 114.00 17 114.50 57 15.34
2019-12-25 9941 212310 140 24290803 114.50 115.00 114.00 115.00 1.00 0.88% 114.50 29 115.00 41 15.48
2019-12-26 9941 82742 94 9482830 114.50 115.00 114.50 115.00 0.00 0% 114.50 56 115.00 59 15.48
2019-12-27 9941 114450 114 13145750 115.00 115.00 114.50 115.00 0.00 0% 114.50 101 115.00 32 15.48
2019-12-30 9941 217544 181 24945826 115.00 115.00 114.50 115.00 0.00 0% 114.50 10 115.00 76 15.48
2019-12-31 9941 212965 142 24356975 115.00 115.00 114.00 114.50 0.50 -0.43% 114.00 230 114.50 33 15.41