瑞昱(2379)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　83.20
0
0%		81.50
-1.7
-2.04%		 　79.40
-2.1
-2.58%		80.30
0.9
1.13%		82.00
1.7
2.12%		79.80
-2.2
-2.68%		79.60
-0.2
-0.25%		 　79.50
-0.1
-0.13%		78.10
-1.4
-1.76%		78.30
0.2
0.26%		79.50
1.2
1.53%		84.20
4.7
5.91%		 　89.00
4.8
5.7%		88.20
-0.8
-0.9%		87.90
-0.3
-0.34%		90.00
2.1
2.39%		83.70
-6.3
-7%		 　83.00
-0.7
-0.84%		 82.83
2 月　　　　83.90
0.9
1.08%		83.00
-0.9
-1.07%		84.50
1.5
1.81%		 　84.20
-0.3
-0.36%		85.70
1.5
1.78%		85.00
-0.7
-0.82%		84.60
-0.4
-0.47%		85.10
0.5
0.59%		 　87.20
2.1
2.47%		87.30
0.1
0.11%		85.80
-1.5
-1.72%		84.00
-1.8
-2.1%		85.50
1.5
1.79%		 　86.70
1.2
1.4%		86.80
0.1
0.12%		87.80
1
1.15%		90.00
2.2
2.51%		 86
3 月　　87.20
-2.8
-3.11%		86.00
-1.2
-1.38%		88.90
2.9
3.37%		91.50
2.6
2.92%		91.30
-0.2
-0.22%		 　90.70
-0.6
-0.66%		93.20
2.5
2.76%		93.00
-0.2
-0.21%		92.00
-1
-1.08%		91.00
-1
-1.09%		 　91.50
0.5
0.55%		94.50
3
3.28%		92.00
-2.5
-2.65%		89.40
-2.6
-2.83%		87.90
-1.5
-1.68%		 　89.50
1.6
1.82%		89.40
-0.1
-0.11%		90.70
1.3
1.45%		89.40
-1.3
-1.43%		90.00
0.6
0.67%		 91.80
1.8
2%		90.62
4 月91.60
-0.2
-0.22%		91.70
0.1
0.11%		91.40
-0.3
-0.33%		 　　91.40
0
0%		90.20
-1.2
-1.31%		90.20
0
0%		90.00
-0.2
-0.22%		89.00
-1
-1.11%		 　87.40
-1.6
-1.8%		88.30
0.9
1.03%		89.00
0.7
0.79%		90.30
1.3
1.46%		90.50
0.2
0.22%		 　89.50
-1
-1.1%		89.10
-0.4
-0.45%		88.00
-1.1
-1.23%		88.30
0.3
0.34%		84.30
-4
-4.53%		 　85.90
1.6
1.9%		88.00
2.1
2.44%		86.10
-1.9
-2.16%		 88.96
5 月　88.50
2.4
2.79%		 　90.10
1.6
1.81%		90.10
0
0%		89.70
-0.4
-0.44%		88.70
-1
-1.11%		88.50
-0.2
-0.23%		 　87.80
-0.7
-0.79%		88.30
0.5
0.57%		88.00
-0.3
-0.34%		88.80
0.8
0.91%		89.30
0.5
0.56%		 　89.30
0
0%		89.70
0.4
0.45%		88.50
-1.2
-1.34%		90.70
2.2
2.49%		92.40
1.7
1.87%		 　92.10
-0.3
-0.32%		91.60
-0.5
-0.54%		93.40
1.8
1.97%		93.00
-0.4
-0.43%		92.50
-0.5
-0.54%		 90.11
6 月　　92.50
0
0%		93.20
0.7
0.76%		96.70
3.5
3.76%		95.60
-1.1
-1.14%		 　98.30
2.7
2.82%		98.50
0.2
0.2%		98.00
-0.5
-0.51%		99.00
1
1.02%		98.80
-0.2
-0.2%		 　98.10
-0.7
-0.71%		97.70
-0.4
-0.41%		95.70
-2
-2.05%		97.20
1.5
1.57%		96.30
-0.9
-0.93%		 　93.80
-2.5
-2.6%		92.70
-1.1
-1.17%		94.60
1.9
2.05%		93.60
-1
-1.06%		94.10
0.5
0.53%		 　94.60
0.5
0.53%		 96.01
7 月96.40
1.8
1.9%		95.20
-1.2
-1.24%		96.50
1.3
1.37%		97.40
0.9
0.93%		 　95.80
-1.6
-1.64%		95.40
-0.4
-0.42%		94.50
-0.9
-0.94%		95.10
0.6
0.63%		92.80
-2.3
-2.42%		 　93.80
1
1.08%		93.50
-0.3
-0.32%		92.90
-0.6
-0.64%		93.70
0.8
0.86%		93.70
0
0%		 　93.30
-0.4
-0.43%		94.20
0.9
0.96%		 95.40
1.2
1.27%		95.50
0.1
0.1%		 　95.50
0
0%		94.70
-0.8
-0.84%		95.60
0.9
0.95%		95.90
0.3
0.31%		94.84
8 月97.20
1.3
1.36%		 　99.00
1.8
1.85%		98.30
-0.7
-0.71%		98.00
-0.3
-0.31%		98.80
0.8
0.82%		99.00
0.2
0.2%		 　105.50
6.5
6.57%		105.50
0
0%		107.00
1.5
1.42%		110.00
3
2.8%		109.50
-0.5
-0.45%		 　106.00
-3.5
-3.2%		108.50
2.5
2.36%		106.50
-2
-1.84%		108.00
1.5
1.41%		110.00
2
1.85%		 　110.00
0
0%		109.50
-0.5
-0.45%		108.00
-1.5
-1.37%		108.00
0
0%		109.00
1
0.93%		 106.1
9 月116.50
7.5
6.88%		114.50
-2
-1.72%		115.00
0.5
0.44%		110.50
-4.5
-3.91%		112.00
1.5
1.36%		 　　119.50
7.5
6.7%		119.00
-0.5
-0.42%		114.00
-5
-4.2%		108.00
-6
-5.26%		 　110.00
2
1.85%		107.50
-2.5
-2.27%		112.00
4.5
4.19%		116.00
4
3.57%		112.50
-3.5
-3.02%		 　110.50
-2
-1.78%		109.00
-1.5
-1.36%		111.50
2.5
2.29%		109.00
-2.5
-2.24%		107.50
-1.5
-1.38%		 　106.00
-1.5
-1.4%		108.00
2
1.89%		 111.58
10 月106.50
-1.5
-1.39%		109.00
2.5
2.35%		109.50
0.5
0.46%		 　111.50
2
1.83%		109.00
-2.5
-2.24%		109.00
0
0%		111.00
2
1.83%		 　　103.50
-7.5
-6.76%		103.50
0
0%		103.00
-0.5
-0.48%		103.00
0
0%		102.50
-0.5
-0.49%		 　106.50
4
3.9%		106.00
-0.5
-0.47%		107.50
1.5
1.42%		108.00
0.5
0.47%		106.00
-2
-1.85%		 　105.00
-1
-0.94%		108.50
3.5
3.33%		111.00
2.5
2.3%		103.50
-7.5
-6.76%		100.50
-3
-2.9%		106.54
11 月 　98.30
-2.2
-2.19%		100.00
1.7
1.73%		98.40
-1.6
-1.6%		94.50
-3.9
-3.96%		95.60
1.1
1.16%		 　101.00
5.4
5.65%		102.00
1
0.99%		100.50
-1.5
-1.47%		101.50
1
1%		100.00
-1.5
-1.48%		 　99.30
-0.7
-0.7%		96.90
-2.4
-2.42%		99.20
2.3
2.37%		99.80
0.6
0.6%		99.50
-0.3
-0.3%		 　100.00
0.5
0.5%		101.50
1.5
1.5%		101.00
-0.5
-0.49%		105.00
4
3.96%		103.00
-2
-1.9%		 100.17
12 月103.00
0
0%		103.00
0
0%		106.00
3
2.91%		105.00
-1
-0.94%		107.50
2.5
2.38%		 　104.00
-3.5
-3.26%		104.00
0
0%		104.50
0.5
0.48%		106.50
2
1.91%		108.00
1.5
1.41%		 　107.00
-1
-0.93%		104.50
-2.5
-2.34%		100.50
-4
-3.83%		104.00
3.5
3.48%		103.00
-1
-0.96%		 　105.50
2.5
2.43%		105.00
-0.5
-0.47%		106.00
1
0.95%		104.50
-1.5
-1.42%		105.50
1
0.96%		105.00
-0.5
-0.47%		 105.50
0.5
0.48%		105.50
0
0%		106.00
0.5
0.47%		105.04

說明:最高漲幅:6.88%最低跌幅:-7% 最高價:119.50最低價:78.10平均價:96.73,灰色底表示週末,漲145天(275)元,跌143天(-222.5)元,平盤26天
7%=7,6%=5,4%=6,3%=13,2%=45,1%=51,0%=44,-0%=2,-1%=4,-2%=4,-3%=18,-4%=26,-5%=37,-6%=52,

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
2014-01-02 2379 11981052 6152 985556616 80.60 83.40 80.20 83.20 3.20 0% 83.20 80 83.30 143 14.91
2014-01-03 2379 6818491 4030 559131305 83.50 83.60 81.20 81.50 1.70 -2.04% 81.50 29 81.60 38 14.61
2014-01-06 2379 7214347 4164 577898533 82.80 82.80 79.20 79.40 2.10 -2.58% 79.40 68 79.50 14 14.23
2014-01-07 2379 5336222 2781 430000703 80.30 81.10 80.00 80.30 0.90 1.13% 80.30 19 80.40 2 14.39
2014-01-08 2379 8134189 4128 667221398 80.80 83.00 80.60 82.00 1.70 2.12% 82.00 41 82.10 10 14.70
2014-01-09 2379 5925074 3226 480187785 81.90 82.10 79.70 79.80 2.20 -2.68% 79.80 60 79.90 7 14.30
2014-01-10 2379 4440206 2245 355303087 79.80 80.80 79.60 79.60 0.20 -0.25% 79.60 1 79.70 6 14.27
2014-01-13 2379 2358095 1392 188410944 80.00 80.70 79.50 79.50 0.10 -0.13% 79.50 114 79.60 7 14.25
2014-01-14 2379 4220003 2632 330600022 79.40 79.60 77.60 78.10 1.40 -1.76% 78.10 83 78.20 12 14.00
2014-01-15 2379 2898073 1880 228266598 78.20 79.30 78.20 78.30 0.20 0.26% 78.30 19 78.40 3 14.03
2014-01-16 2379 4308759 2524 343330726 79.00 80.30 78.60 79.50 1.20 1.53% 79.50 383 79.60 6 14.25
2014-01-17 2379 20650759 9653 1719799856 79.80 85.00 79.70 84.20 4.70 5.91% 84.20 5 84.30 3 15.09
2014-01-20 2379 20471546 9871 1795401255 85.10 89.50 85.10 89.00 4.80 5.7% 88.90 7 89.00 22 15.95
2014-01-21 2379 13298551 6875 1187950988 90.00 90.80 88.00 88.20 0.80 -0.9% 88.20 16 88.30 10 15.81
2014-01-22 2379 9838275 5261 876349107 88.50 90.60 87.80 87.90 0.30 -0.34% 87.80 129 87.90 2 15.75
2014-01-23 2379 10224116 5391 912997260 89.20 90.20 88.00 90.00 2.10 2.39% 89.90 51 90.00 123 16.13
2014-01-24 2379 18991959 10044 1624469538 89.40 89.40 83.70 83.70 6.30 -7% 83.70 725 83.80 12 15.00
2014-01-27 2379 10517043 5697 869128860 82.60 84.20 80.20 83.00 0.70 -0.84% 83.00 313 83.20 5 14.87
2014-02-05 2379 6951965 4085 575278238 80.80 84.10 80.60 83.90 0.90 1.08% 83.80 64 83.90 40 15.04
2014-02-06 2379 3675053 2197 306780399 84.20 84.50 83.00 83.00 0.90 -1.07% 83.00 107 83.10 6 14.87
2014-02-07 2379 7287602 3830 618106647 84.00 85.90 83.50 84.50 1.50 1.81% 84.50 798 84.60 12 15.14
2014-02-10 2379 4140801 2089 351134031 84.80 85.40 84.10 84.20 0.30 -0.36% 84.20 25 84.30 10 15.09
2014-02-11 2379 3414846 1967 290692149 84.20 85.70 84.20 85.70 1.50 1.78% 85.60 3 85.70 42 15.36
2014-02-12 2379 4789957 2784 409621745 85.80 86.50 84.70 85.00 0.70 -0.82% 84.90 24 85.00 25 15.23
2014-02-13 2379 2871535 1790 244387249 85.30 85.80 84.60 84.60 0.40 -0.47% 84.60 103 84.70 2 15.16
2014-02-14 2379 5141119 3064 442870905 85.60 87.10 84.90 85.10 0.50 0.59% 85.10 144 85.20 6 15.25
2014-02-17 2379 5961169 3102 518799317 87.00 87.50 86.40 87.20 2.10 2.47% 87.20 1 87.30 53 15.63
2014-02-18 2379 3133440 1951 272700791 87.20 87.70 86.20 87.30 0.10 0.11% 87.20 27 87.30 42 15.65
2014-02-19 2379 3947346 2555 341314255 87.50 87.50 85.80 85.80 1.50 -1.72% 85.80 6 85.90 1 15.38
2014-02-20 2379 7468980 4162 634037720 85.80 86.60 83.40 84.00 1.80 -2.1% 84.00 25 84.10 8 15.05
2014-02-21 2379 3432971 2327 292357620 85.00 85.60 84.50 85.50 1.50 1.79% 85.30 2 85.50 70 15.32
2014-02-24 2379 3290551 2149 284184436 86.20 87.00 85.20 86.70 1.20 1.4% 86.70 5 86.80 124 15.54
2014-02-25 2379 3479417 1920 302927075 87.30 87.40 86.80 86.80 0.10 0.12% 86.80 37 86.90 52 15.56
2014-02-26 2379 7372387 4408 647484453 86.20 89.50 85.80 87.80 1.00 1.15% 87.80 64 88.00 23 15.73
2014-02-27 2379 9858522 5714 884591616 88.80 90.70 87.80 90.00 2.20 2.51% 89.80 18 90.00 56 16.13
2014-03-03 2379 9136272 4741 801198825 88.60 88.90 86.80 87.20 2.80 -3.11% 87.20 10 87.40 7 15.63
2014-03-04 2379 7481063 3488 645900618 86.70 87.80 85.80 86.00 1.20 -1.38% 86.00 636 86.10 97 15.41
2014-03-05 2379 7318887 3612 644096281 87.00 88.90 86.70 88.90 2.90 3.37% 88.90 3 89.00 89 15.93
2014-03-06 2379 12761321 6314 1160958419 89.50 92.90 88.90 91.50 2.60 2.92% 91.50 51 91.60 15 16.40
2014-03-07 2379 9583894 5080 879157654 92.00 93.20 90.00 91.30 0.20 -0.22% 91.20 10 91.30 4 16.36
2014-03-10 2379 3549816 1853 322913434 91.20 91.70 90.30 90.70 0.60 -0.66% 90.70 45 90.80 3 16.25
2014-03-11 2379 7140245 3898 665322885 91.20 94.50 91.10 93.20 2.50 2.76% 93.20 3 93.40 8 16.70
2014-03-12 2379 2783409 1605 258194213 93.00 93.70 92.30 93.00 0.20 -0.21% 92.90 1 93.00 66 16.67
2014-03-13 2379 4226796 2628 391488548 93.60 94.00 91.70 92.00 1.00 -1.08% 92.00 75 92.10 13 16.49
2014-03-14 2379 2378487 1488 216476817 91.00 91.90 90.60 91.00 1.00 -1.09% 91.00 9 91.10 4 16.31
2014-03-17 2379 1692350 1084 154695467 91.30 91.70 91.00 91.50 0.50 0.55% 91.30 14 91.50 63 16.40
2014-03-18 2379 8129860 4069 763285740 92.60 94.80 92.10 94.50 3.00 3.28% 94.50 858 94.60 104 16.94
2014-03-19 2379 6648906 3367 621419128 94.80 95.80 91.80 92.00 2.50 -2.65% 92.00 30 92.10 1 16.49
2014-03-20 2379 6397257 3663 575352407 90.80 91.00 89.00 89.40 2.60 -2.83% 89.40 50 89.50 1 16.02
2014-03-21 2379 4260758 2427 377607604 90.00 90.50 87.40 87.90 1.50 -1.68% 87.90 34 88.00 44 15.75
2014-03-24 2379 2979596 1970 262340926 87.90 89.50 86.20 89.50 1.60 1.82% 89.30 2 89.50 40 16.04
2014-03-25 2379 2365496 1846 210987269 89.50 89.70 88.30 89.40 0.10 -0.11% 89.30 81 89.40 9 16.02
2014-03-26 2379 3113239 2079 280734445 90.70 90.70 89.40 90.70 1.30 1.45% 90.50 5 90.70 48 16.25
2014-03-27 2379 2515517 1748 225652271 90.70 90.70 89.00 89.40 1.30 -1.43% 89.40 71 89.50 1 16.02
2014-03-28 2379 3866911 2411 350147390 89.90 91.40 89.90 90.00 0.60 0.67% 90.00 15 90.10 12 16.13
2014-03-31 2379 3077558 2014 280543847 90.40 91.80 90.30 91.80 1.80 2% 91.50 32 91.80 100 16.45
2014-04-01 2379 1784766 1170 163225987 91.70 92.00 91.10 91.60 0.20 -0.22% 91.50 9 91.60 6 15.24
2014-04-02 2379 3002924 1925 276536997 92.50 92.70 91.60 91.70 0.10 0.11% 91.60 83 91.70 1 15.26
2014-04-03 2379 2993293 1810 274559600 92.50 92.50 91.20 91.40 0.30 -0.33% 91.40 1 91.50 14 15.21
2014-04-07 2379 3081789 2042 278135762 90.50 91.40 89.50 91.40 0.00 0% 91.30 1 91.40 923 15.21
2014-04-08 2379 2602022 1628 235749564 91.50 91.50 89.70 90.20 1.20 -1.31% 90.20 31 90.30 2 15.01
2014-04-09 2379 2664108 1903 240488812 90.50 91.00 89.90 90.20 0.00 0% 90.20 70 90.30 2 15.01
2014-04-10 2379 4483402 3163 402447380 91.00 91.00 88.90 90.00 0.20 -0.22% 89.80 4 90.00 14 14.98
2014-04-11 2379 2592730 1551 230562570 89.10 89.80 88.50 89.00 1.00 -1.11% 89.00 70 89.10 8 14.81
2014-04-14 2379 2368746 1661 207999271 88.80 88.80 87.30 87.40 1.60 -1.8% 87.30 70 87.50 12 14.54
2014-04-15 2379 1742714 1111 154067621 87.90 89.10 87.90 88.30 0.90 1.03% 88.30 80 88.40 1 14.69
2014-04-16 2379 2858587 1833 254121943 88.80 89.50 87.90 89.00 0.70 0.79% 88.90 11 89.00 10 14.81
2014-04-17 2379 2885457 1958 260762163 90.00 90.90 89.60 90.30 1.30 1.46% 90.30 15 90.40 17 15.02
2014-04-18 2379 2012207 1234 182320048 91.00 91.40 90.10 90.50 0.20 0.22% 90.40 3 90.50 7 15.06
2014-04-21 2379 1295562 873 116222453 90.50 90.50 89.50 89.50 1.00 -1.1% 89.50 29 89.60 159 14.89
2014-04-22 2379 1931161 1120 172663229 89.50 90.10 89.10 89.10 0.40 -0.45% 89.10 134 89.20 1 14.83
2014-04-23 2379 2687438 1696 237480344 89.30 89.70 87.40 88.00 1.10 -1.23% 87.90 44 88.00 63 14.64
2014-04-24 2379 1749048 1280 154846021 88.50 89.00 88.10 88.30 0.30 0.34% 88.30 1 88.40 7 14.69
2014-04-25 2379 7112813 3332 604928005 88.30 88.80 83.20 84.30 4.00 -4.53% 84.20 3 84.30 9 14.03
2014-04-28 2379 2471672 1520 208792692 83.00 85.90 83.00 85.90 1.60 1.9% 85.70 2 85.90 10 14.29
2014-04-29 2379 3262601 1896 284714997 86.40 88.00 86.30 88.00 2.10 2.44% 87.90 33 88.00 25 14.64
2014-04-30 2379 4806344 2698 420627877 89.10 89.50 86.00 86.10 1.90 -2.16% 86.10 53 86.20 2 14.33
2014-05-02 2379 3649347 2547 321507594 86.70 88.90 86.70 88.50 2.40 2.79% 88.40 1 88.50 5 14.73
2014-05-05 2379 3596350 2312 321471700 89.50 90.30 88.10 90.10 1.60 1.81% 90.10 25 90.20 14 14.99
2014-05-06 2379 3083676 1786 277765491 90.80 90.80 89.20 90.10 0.00 0% 90.00 26 90.10 15 14.99
2014-05-07 2379 4407016 2436 398857402 90.30 91.30 89.40 89.70 0.40 -0.44% 89.70 16 89.80 1 14.93
2014-05-08 2379 2384747 1668 212637206 90.00 90.50 88.30 88.70 1.00 -1.11% 88.70 20 88.80 3 14.76
2014-05-09 2379 1537592 1049 136439328 89.00 89.50 88.50 88.50 0.20 -0.23% 88.50 6 88.70 17 14.73
2014-05-12 2379 1729108 1081 152286644 88.50 89.30 87.50 87.80 0.70 -0.79% 87.70 70 87.80 3 14.61
2014-05-13 2379 2247708 1448 199029038 89.00 89.70 87.50 88.30 0.50 0.57% 88.20 13 88.30 6 14.69
2014-05-14 2379 2805743 1646 245469127 88.30 88.80 86.30 88.00 0.30 -0.34% 88.00 101 88.10 13 14.22
2014-05-15 2379 1452833 949 128471895 88.00 88.90 87.50 88.80 0.80 0.91% 88.70 66 88.80 3 14.35
2014-05-16 2379 2124022 1437 188426448 89.20 89.30 87.70 89.30 0.50 0.56% 89.10 17 89.30 3 14.43
2014-05-19 2379 1046486 687 93602091 89.70 89.80 89.10 89.30 0.00 0% 89.20 10 89.30 4 14.43
2014-05-20 2379 1264890 756 113177158 89.90 89.90 89.00 89.70 0.40 0.45% 89.60 33 89.70 12 14.49
2014-05-21 2379 1432268 988 127495483 89.70 89.70 88.50 88.50 1.20 -1.34% 88.50 49 88.70 2 14.30
2014-05-22 2379 3341539 2095 301212708 89.60 90.80 89.00 90.70 2.20 2.49% 90.70 40 90.80 77 14.65
2014-05-23 2379 17066638 9216 1612176826 96.90 97.00 92.00 92.40 1.70 1.87% 92.40 16 92.50 18 14.93
2014-05-26 2379 4454165 2705 411615014 93.00 93.40 91.90 92.10 0.30 -0.32% 92.10 48 92.20 4 14.88
2014-05-27 2379 2488174 1421 228536471 92.50 92.50 91.30 91.60 0.50 -0.54% 91.60 77 91.70 2 14.80
2014-05-28 2379 7468026 4197 695822195 91.90 94.00 91.80 93.40 1.80 1.97% 93.40 1 93.50 32 15.09
2014-05-29 2379 4399259 2693 412195287 93.90 94.70 92.50 93.00 0.40 -0.43% 93.00 24 93.10 12 15.02
2014-05-30 2379 3194161 1806 297411576 93.80 93.90 92.50 92.50 0.50 -0.54% 92.50 82 92.70 1 14.94
2014-06-03 2379 2866539 1924 264484746 92.70 93.40 91.80 92.50 0.00 0% 92.40 10 92.50 36 14.94
2014-06-04 2379 3781069 2552 352356805 92.90 93.80 92.60 93.20 0.70 0.76% 93.20 36 93.30 26 15.06
2014-06-05 2379 13463745 7468 1291584669 94.00 97.60 93.50 96.70 3.50 3.76% 96.70 42 96.80 7 15.62
2014-06-06 2379 7787072 4823 750674257 97.80 98.30 95.60 95.60 1.10 -1.14% 95.60 52 95.70 1 15.44
2014-06-09 2379 10994155 5673 1085684990 97.90 99.80 97.40 98.30 2.70 2.82% 98.20 31 98.30 65 15.88
2014-06-10 2379 4052021 2491 397973839 98.80 98.90 97.50 98.50 0.20 0.2% 98.40 4 98.50 28 15.91
2014-06-11 2379 2885198 1824 283191839 98.30 98.70 97.70 98.00 0.50 -0.51% 98.00 5 98.10 3 15.83
2014-06-12 2379 6121435 3638 606658950 97.60 99.80 97.50 99.00 1.00 1.02% 98.90 4 99.00 6 15.99
2014-06-13 2379 3566030 2265 352207141 99.50 99.60 98.00 98.80 0.20 -0.2% 98.70 39 98.80 2 15.96
2014-06-16 2379 2973091 1944 294048618 98.50 99.50 98.10 98.10 0.70 -0.71% 98.10 64 98.20 2 15.85
2014-06-17 2379 2976293 2097 291501002 98.20 98.70 97.20 97.70 0.40 -0.41% 97.70 6 97.90 1 15.78
2014-06-18 2379 4870045 3000 469611586 98.00 98.00 95.20 95.70 2.00 -2.05% 95.60 57 95.70 12 15.46
2014-06-19 2379 1695174 1318 164460478 96.30 97.40 96.20 97.20 1.50 1.57% 97.10 6 97.20 28 15.70
2014-06-20 2379 2350915 1517 227841830 97.20 97.90 96.30 96.30 0.90 -0.93% 96.30 33 96.80 11 15.56
2014-06-23 2379 6270162 3673 589830943 96.30 96.50 92.80 93.80 2.50 -2.6% 93.70 1 93.80 16 15.15
2014-06-24 2379 4351132 2561 406594919 93.80 94.50 92.70 92.70 1.10 -1.17% 92.70 62 92.80 6 14.98
2014-06-25 2379 3003528 2030 281740535 92.50 94.60 92.50 94.60 1.90 2.05% 94.50 48 94.60 58 15.28
2014-06-26 2379 3045698 2221 286560909 94.90 95.40 93.50 93.60 1.00 -1.06% 93.50 116 93.70 1 15.12
2014-06-27 2379 2174078 1366 204941429 93.80 94.90 93.60 94.10 0.50 0.53% 94.10 7 94.20 6 15.20
2014-06-30 2379 2086001 1389 196830879 94.20 94.80 93.60 94.60 0.50 0.53% 94.50 2 94.60 2 15.28
2014-07-01 2379 3949029 2664 380272764 94.60 97.30 94.30 96.40 1.80 1.9% 96.40 22 96.50 20 15.57
2014-07-02 2379 5755329 3314 555768071 97.00 98.40 93.90 95.20 1.20 -1.24% 95.00 7 95.20 42 15.38
2014-07-03 2379 2867895 1757 274467283 95.30 96.50 94.50 96.50 1.30 1.37% 96.30 22 96.50 56 15.59
2014-07-04 2379 3588322 2316 349549247 97.10 98.10 96.50 97.40 0.90 0.93% 97.40 12 97.50 29 15.74
2014-07-07 2379 2870508 1746 276394547 97.50 97.60 95.30 95.80 1.60 -1.64% 95.80 37 96.00 16 15.48
2014-07-08 2379 1837035 1218 175195006 95.90 95.90 95.00 95.40 0.40 -0.42% 95.40 56 95.60 1 15.41
2014-07-09 2379 1670513 1131 158157812 94.90 95.40 94.40 94.50 0.90 -0.94% 94.50 60 94.60 2 15.27
2014-07-10 2379 2397945 1651 229154475 95.00 96.30 94.80 95.10 0.60 0.63% 95.10 23 95.30 1 15.36
2014-07-11 2379 2853598 1820 266496314 95.00 95.00 92.00 92.80 2.30 -2.42% 92.70 11 92.80 21 14.99
2014-07-14 2379 1398328 1035 131099239 92.80 94.20 92.70 93.80 1.00 1.08% 93.70 7 93.80 13 15.15
2014-07-15 2379 1788684 1178 167732364 94.50 94.50 93.20 93.50 0.30 -0.32% 93.40 6 93.60 27 15.11
2014-07-16 2379 2698598 1697 249935540 93.50 93.50 92.10 92.90 0.60 -0.64% 92.80 7 92.90 2 15.01
2014-07-17 2379 1712829 1254 159627202 93.20 93.70 92.30 93.70 0.80 0.86% 93.60 2 93.70 12 15.14
2014-07-18 2379 1206833 981 112761553 92.00 94.00 92.00 93.70 0.00 0% 93.60 24 93.70 17 15.14
2014-07-21 2379 987209 758 92470683 94.00 94.20 93.20 93.30 0.40 -0.43% 93.30 15 93.40 2 15.07
2014-07-22 2379 1297295 824 121274926 93.50 94.20 93.00 94.20 0.90 0.96% 94.00 2 94.20 81 15.22
2014-07-24 2379 2880934 1849 273820486 94.80 95.40 94.50 95.40 1.20 1.27% 95.30 11 95.40 31 15.41
2014-07-25 2379 3766906 2414 360214807 96.00 96.20 95.20 95.50 0.10 0.1% 95.50 43 95.60 10 15.43
2014-07-28 2379 2514893 1679 240244676 95.50 96.20 94.60 95.50 0.00 0% 95.50 2 95.60 7 15.43
2014-07-29 2379 3208939 2126 303497092 96.20 96.30 93.30 94.70 0.80 -0.84% 94.60 12 94.70 23 15.30
2014-07-30 2379 3570213 2277 340751122 94.70 96.20 94.30 95.60 0.90 0.95% 95.50 14 95.60 7 15.44
2014-07-31 2379 5566237 3611 536741081 97.40 97.40 95.30 95.90 0.30 0.31% 95.90 115 96.00 5 15.49
2014-08-01 2379 5590765 3596 539203448 94.00 97.80 94.00 97.20 1.30 1.36% 97.20 27 97.30 2 15.70
2014-08-04 2379 7955021 4681 783120079 98.00 99.30 96.90 99.00 1.80 1.85% 98.90 1 99.00 36 15.99
2014-08-05 2379 7280995 4456 724311490 99.00 101.00 98.30 98.30 0.70 -0.71% 98.20 63 98.30 41 15.88
2014-08-06 2379 4618307 2902 454222986 99.00 99.50 97.10 98.00 0.30 -0.31% 98.00 155 98.30 12 15.83
2014-08-07 2379 4375728 2700 431799064 97.90 99.40 97.90 98.80 0.80 0.82% 98.70 3 98.80 11 15.96
2014-08-08 2379 4043392 2472 397402481 97.60 99.20 97.10 99.00 0.20 0.2% 98.90 1 99.00 125 15.99
2014-08-11 2379 13064589 6697 1349684445 100.00 105.50 99.70 105.50 6.50 6.57% 105.50 479 0.00 0 17.04
2014-08-12 2379 9799301 5714 1035134725 105.00 108.50 103.00 105.50 0.00 0% 105.50 39 106.00 370 17.04
2014-08-13 2379 5909222 3729 628327754 106.50 107.50 104.00 107.00 1.50 1.42% 106.50 21 107.00 66 16.09
2014-08-14 2379 8553054 4792 942673940 108.00 111.50 108.00 110.00 3.00 2.8% 109.50 85 110.00 91 16.54
2014-08-15 2379 5501560 2837 598776798 110.50 111.00 107.00 109.50 0.50 -0.45% 109.00 66 109.50 244 16.47
2014-08-18 2379 5091778 2978 549027968 110.00 111.00 105.50 106.00 3.50 -3.2% 106.00 114 106.50 21 15.94
2014-08-19 2379 5073685 2685 544389480 107.00 109.00 105.50 108.50 2.50 2.36% 108.00 9 108.50 87 16.32
2014-08-20 2379 4052434 2655 434438209 108.50 109.50 105.50 106.50 2.00 -1.84% 106.00 191 106.50 51 16.02
2014-08-21 2379 5908166 2979 622069338 106.50 108.00 101.50 108.00 1.50 1.41% 107.50 9 108.00 115 16.24
2014-08-22 2379 6015881 2846 661308529 108.00 112.00 107.50 110.00 2.00 1.85% 109.50 48 110.00 55 16.54
2014-08-25 2379 4377976 2474 482104860 111.50 112.00 109.50 110.00 0.00 0% 110.00 115 110.50 128 16.54
2014-08-26 2379 7324332 3804 786041837 106.50 109.50 105.00 109.50 0.00 -0.45% 109.00 31 109.50 5 16.47
2014-08-27 2379 3636996 2262 396709068 109.50 111.00 107.00 108.00 1.50 -1.37% 108.00 37 108.50 14 16.24
2014-08-28 2379 2430390 1663 263698620 109.00 109.50 108.00 108.00 0.00 0% 108.00 147 108.50 24 16.24
2014-08-29 2379 2587573 1638 282712957 108.00 110.00 108.00 109.00 1.00 0.93% 109.00 112 109.50 20 16.39
2014-09-01 2379 8138588 4757 928297961 110.00 116.50 109.00 116.50 7.50 6.88% 116.50 2068 0.00 0 17.52
2014-09-02 2379 12524070 6181 1470872495 117.00 121.50 113.50 114.50 2.00 -1.72% 114.50 37 115.00 76 17.22
2014-09-03 2379 7790058 4313 906037670 116.50 119.50 114.00 115.00 0.50 0.44% 115.00 10 115.50 38 17.29
2014-09-04 2379 6063513 4000 677798677 114.50 115.00 110.00 110.50 4.50 -3.91% 110.50 164 111.00 10 16.62
2014-09-05 2379 6969356 3322 777114372 112.00 113.50 109.50 112.00 1.50 1.36% 111.50 27 112.00 16 16.84
2014-09-09 2379 9121538 5247 1065354270 113.00 119.50 113.00 119.50 7.50 6.7% 119.00 31 119.50 504 17.97
2014-09-10 2379 5231619 3033 618291661 119.00 119.50 116.50 119.00 0.50 -0.42% 119.00 43 119.50 316 17.89
2014-09-11 2379 6525055 4105 754368770 119.50 120.00 114.00 114.00 5.00 -4.2% 114.00 57 114.50 21 17.14
2014-09-12 2379 10820447 6084 1181200776 114.00 114.50 106.50 108.00 6.00 -5.26% 108.00 39 108.50 95 16.24
2014-09-15 2379 4161985 2878 453403350 107.00 110.00 106.50 110.00 2.00 1.85% 109.50 7 110.00 65 16.54
2014-09-16 2379 2310920 1481 251068860 110.50 111.00 107.50 107.50 2.50 -2.27% 107.50 141 108.00 9 16.17
2014-09-17 2379 6372494 4039 712641328 108.50 115.00 108.50 112.00 4.50 4.19% 112.00 45 112.50 18 16.84
2014-09-18 2379 5784494 3752 660706304 113.00 116.00 112.00 116.00 4.00 3.57% 115.50 45 116.00 131 17.44
2014-09-19 2379 4441194 2994 504859820 117.00 117.50 112.00 112.50 3.50 -3.02% 112.50 30 113.00 41 16.92
2014-09-22 2379 2703938 2027 297932618 112.00 112.00 109.00 110.50 2.00 -1.78% 110.00 140 110.50 27 16.62
2014-09-23 2379 2279763 1569 250108167 109.50 111.00 108.50 109.00 1.50 -1.36% 109.00 9 109.50 88 16.39
2014-09-24 2379 3702180 2446 413581559 111.00 113.50 110.00 111.50 2.50 2.29% 111.50 59 112.00 2 16.77
2014-09-25 2379 3836302 2505 420155418 112.50 112.50 107.50 109.00 2.50 -2.24% 109.00 17 109.50 126 16.39
2014-09-26 2379 3040137 1841 326279715 107.00 109.00 106.00 107.50 1.50 -1.38% 107.50 20 108.00 11 16.17
2014-09-29 2379 3241463 2193 346639578 108.50 109.00 106.00 106.00 1.50 -1.4% 106.00 336 106.50 32 15.94
2014-09-30 2379 4947726 3084 527010408 107.00 108.00 104.50 108.00 2.00 1.89% 107.50 35 108.00 112 16.24
2014-10-01 2379 3671019 2198 394134033 106.00 109.00 106.00 106.50 1.50 -1.39% 106.50 126 107.00 26 16.02
2014-10-02 2379 4653907 3343 505771863 105.00 112.00 105.00 109.00 2.50 2.35% 109.00 11 109.50 8 16.39
2014-10-03 2379 3314348 2236 364674280 109.50 111.50 108.50 109.50 0.50 0.46% 109.50 72 110.00 25 16.47
2014-10-06 2379 6026857 3979 675422543 109.50 114.50 109.00 111.50 2.00 1.83% 111.50 66 112.00 9 16.77
2014-10-07 2379 3815328 2706 419866905 111.50 111.50 109.00 109.00 2.50 -2.24% 109.00 224 109.50 53 16.39
2014-10-08 2379 4471534 2482 486488706 108.50 110.00 106.50 109.00 0.00 0% 108.50 56 109.00 24 16.39
2014-10-09 2379 4289381 2450 472678791 110.00 111.50 109.00 111.00 2.00 1.83% 110.50 18 111.00 52 16.69
2014-10-13 2379 7071352 3883 739521424 106.00 107.00 103.50 103.50 7.50 -6.76% 0.00 0 103.50 183 15.56
2014-10-14 2379 4022999 2448 414593392 102.50 104.50 101.00 103.50 0.00 0% 103.00 18 103.50 212 15.56
2014-10-15 2379 4177833 2700 435826799 104.00 106.50 103.00 103.00 0.50 -0.48% 103.00 166 103.50 3 15.49
2014-10-16 2379 5689221 3129 584045163 103.00 105.50 99.70 103.00 0.00 0% 102.50 138 103.00 6 15.49
2014-10-17 2379 4106340 2393 425323843 104.00 105.00 102.50 102.50 0.50 -0.49% 102.50 46 103.00 10 15.41
2014-10-20 2379 4163593 2185 440357643 105.00 106.50 104.50 106.50 4.00 3.9% 106.00 138 106.50 32 16.02
2014-10-21 2379 2463267 1645 262001930 106.00 107.00 105.50 106.00 0.50 -0.47% 106.00 43 106.50 78 15.94
2014-10-22 2379 1923499 1348 206813133 108.50 109.00 106.50 107.50 1.50 1.42% 107.00 40 107.50 16 16.17
2014-10-23 2379 1385621 967 149679068 109.00 109.00 107.50 108.00 0.50 0.47% 107.50 59 108.00 11 16.24
2014-10-24 2379 1696292 1302 181860952 109.00 109.00 106.00 106.00 2.00 -1.85% 106.00 58 106.50 19 15.94
2014-10-27 2379 2962732 2007 314628360 107.00 108.50 104.00 105.00 1.00 -0.94% 105.00 18 105.50 100 15.79
2014-10-28 2379 2832631 1751 305025457 107.00 108.50 106.50 108.50 3.50 3.33% 108.00 106 108.50 220 16.32
2014-10-29 2379 4578249 2652 504188139 109.50 111.00 109.00 111.00 2.50 2.3% 110.50 43 111.00 623 16.69
2014-10-30 2379 4457023 1976 461894367 104.00 104.00 103.50 103.50 7.50 -6.76% 0.00 0 103.50 5181 15.56
2014-10-31 2379 15998395 8014 1588613095 100.00 101.00 97.20 100.50 3.00 -2.9% 100.50 12 101.00 147 15.11
2014-11-03 2379 10507118 6367 1046354702 99.90 102.00 98.10 98.30 2.20 -2.19% 98.30 132 98.40 1 14.78
2014-11-04 2379 6890268 4369 688346700 98.30 101.00 98.30 100.00 1.70 1.73% 100.00 16 100.50 138 15.04
2014-11-05 2379 3906990 2524 386714608 100.50 100.50 98.30 98.40 1.60 -1.6% 98.40 29 98.50 2 14.80
2014-11-06 2379 7916697 4880 756306015 98.00 98.40 94.20 94.50 3.90 -3.96% 94.50 122 94.80 18 14.21
2014-11-07 2379 4975712 3730 474628654 94.50 96.20 94.50 95.60 1.10 1.16% 95.50 28 95.60 101 14.38
2014-11-10 2379 10301934 6671 1029105659 96.50 102.00 95.80 101.00 5.40 5.65% 101.00 7 101.50 109 15.19
2014-11-11 2379 4394225 2559 443611350 100.50 102.50 99.70 102.00 1.00 0.99% 101.50 179 102.00 13 15.34
2014-11-12 2379 3876096 2566 391169196 100.50 102.00 100.00 100.50 1.50 -1.47% 100.50 158 101.00 7 15.11
2014-11-13 2379 4145660 2550 420795385 102.50 104.00 99.60 101.50 1.00 1% 101.00 27 101.50 46 15.26
2014-11-14 2379 2520488 1576 253661800 102.00 102.00 100.00 100.00 1.50 -1.48% 100.00 135 100.50 37 12.52
2014-11-17 2379 2167718 1231 216538712 100.50 101.50 99.30 99.30 0.70 -0.7% 99.30 9 99.50 3 12.43
2014-11-18 2379 2784301 1566 274905397 100.00 100.50 96.60 96.90 2.40 -2.42% 96.90 17 97.10 57 12.13
2014-11-19 2379 2673644 1836 264383375 98.10 99.70 97.70 99.20 2.30 2.37% 99.10 4 99.20 12 12.42
2014-11-20 2379 2091651 1542 209829866 100.00 101.00 99.60 99.80 0.60 0.6% 99.80 4 100.00 13 12.49
2014-11-21 2379 2213086 1510 222129450 99.80 101.50 99.50 99.50 0.30 -0.3% 99.50 20 100.00 10 12.45
2014-11-24 2379 1593152 1176 160014200 100.50 101.50 99.70 100.00 0.50 0.5% 100.00 44 100.50 28 12.52
2014-11-25 2379 2125744 1281 215092244 101.00 102.00 99.90 101.50 1.50 1.5% 101.00 22 101.50 82 12.70
2014-11-26 2379 1390008 955 140802808 101.50 102.00 100.50 101.00 0.50 -0.49% 101.00 82 101.50 50 12.64
2014-11-27 2379 5362424 3319 558555295 102.00 105.50 101.50 105.00 4.00 3.96% 104.50 9 105.00 69 13.14
2014-11-28 2379 4140826 2392 427471654 105.00 105.00 102.00 103.00 2.00 -1.9% 102.50 47 103.00 133 12.89
2014-12-01 2379 2810473 1628 288048475 101.50 104.00 100.50 103.00 0.00 0% 102.50 212 103.00 144 12.89
2014-12-02 2379 3409803 1916 351544209 103.00 104.50 102.00 103.00 0.00 0% 102.50 46 103.00 124 12.89
2014-12-03 2379 6399119 3493 678317614 104.00 108.50 103.00 106.00 3.00 2.91% 105.50 125 106.00 9 13.27
2014-12-04 2379 3814135 2386 405360675 107.00 108.00 105.00 105.00 1.00 -0.94% 105.00 213 105.50 9 13.14
2014-12-05 2379 4549999 2970 490934386 106.00 109.50 105.50 107.50 2.50 2.38% 107.00 257 107.50 5 13.45
2014-12-08 2379 2523142 1439 266710268 107.00 107.50 104.00 104.00 3.50 -3.26% 104.00 242 104.50 6 13.02
2014-12-09 2379 2783839 1635 291688756 105.00 106.50 103.50 104.00 0.00 0% 103.50 308 104.00 1 13.02
2014-12-10 2379 2726184 1834 286211217 105.00 106.50 104.00 104.50 0.50 0.48% 104.50 6 105.00 125 13.08
2014-12-11 2379 3223922 1749 340063688 104.00 107.00 103.50 106.50 2.00 1.91% 106.00 18 106.50 180 13.33
2014-12-12 2379 1034968 794 107449172 104.00 104.50 102.50 108.00 2.00 1.41% 104.00 22 104.50 64 16.15
2014-12-15 2379 2263839 1454 243293773 107.00 108.50 106.50 107.00 1.00 -0.93% 107.00 22 107.50 4 13.39
2014-12-16 2379 2363513 1542 250085365 106.00 107.50 104.50 104.50 2.50 -2.34% 104.50 126 105.00 5 13.08
2014-12-17 2379 4181945 2196 428681845 104.50 105.50 100.50 100.50 4.00 -3.83% 100.50 211 101.00 30 12.58
2014-12-18 2379 2260315 1561 232929260 102.00 104.00 102.00 104.00 3.50 3.48% 103.50 29 104.00 263 13.02
2014-12-19 2379 2326756 1567 244851368 108.00 108.00 103.00 103.00 1.00 -0.96% 103.00 89 103.50 4 12.89
2014-12-22 2379 1316763 960 137742988 105.00 105.50 103.50 105.50 2.50 2.43% 105.00 11 105.50 96 13.20
2014-12-23 2379 934931 631 98119755 105.50 106.00 104.50 105.00 0.50 -0.47% 105.00 19 105.50 197 13.14
2014-12-24 2379 1077224 772 113483244 105.50 106.00 104.50 106.00 1.00 0.95% 105.50 17 106.00 289 13.27
2014-12-25 2379 1030235 665 107655550 106.00 106.00 104.00 104.50 1.50 -1.42% 104.00 95 104.50 25 13.08
2014-12-26 2379 1039304 649 108689565 105.50 105.50 103.50 105.50 1.00 0.96% 105.00 14 105.50 202 13.20
2014-12-27 2379 908486 560 95276779 105.50 105.50 104.50 105.00 0.50 -0.47% 104.50 90 105.00 14 13.14
2014-12-29 2379 2035162 1274 215914082 105.00 107.00 104.50 105.50 0.50 0.48% 105.50 131 106.00 61 13.20
2014-12-30 2379 1000114 680 106084522 106.50 107.00 105.50 105.50 0.00 0% 105.50 158 106.00 3 13.20
2014-12-31 2379 860114 536 90998584 105.50 106.50 105.00 106.00 0.50 0.47% 106.00 68 106.50 111 13.27