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　　　　106.00
0
0%		106.50
0.5
0.47%		105.50
-1
-0.94%		106.00
0.5
0.47%		101.00
-5
-4.72%		 　102.00
1
0.99%		103.00
1
0.98%		102.50
-0.5
-0.49%		99.20
-3.3
-3.22%		98.70
-0.5
-0.5%		 　98.00
-0.7
-0.71%		99.50
1.5
1.53%		99.40
-0.1
-0.1%		100.00
0.6
0.6%		101.50
1.5
1.5%		 　101.00
-0.5
-0.49%		102.00
1
0.99%		99.80
-2.2
-2.16%		97.70
-2.1
-2.1%		97.10
-0.6
-0.61%		 101.05
2 月　97.80
0.7
0.72%		97.00
-0.8
-0.82%		97.10
0.1
0.1%		97.60
0.5
0.51%		99.30
1.7
1.74%		 　100.00
0.7
0.7%		99.00
-1
-1%		99.50
0.5
0.51%		99.80
0.3
0.3%		99.10
-0.7
-0.7%		 　　　　　　　　　97.90
-1.2
-1.21%		99.20
1.3
1.33%		98.40
-0.8
-0.81%		 98.86
3 月　99.50
1.1
1.12%		100.50
1
1.01%		101.00
0.5
0.5%		99.80
-1.2
-1.19%		101.00
1.2
1.2%		 　101.00
0
0%		101.50
0.5
0.5%		100.50
-1
-0.99%		103.50
3
2.99%		104.00
0.5
0.48%		 　103.50
-0.5
-0.48%		102.00
-1.5
-1.45%		102.00
0
0%		103.00
1
0.98%		103.50
0.5
0.49%		 　102.50
-1
-0.97%		103.50
1
0.98%		101.50
-2
-1.93%		101.00
-0.5
-0.49%		98.90
-2.1
-2.08%		 　100.50
1.6
1.62%		100.00
-0.5
-0.5%		101.6
4 月98.80
-1.2
-1.2%		102.50
3.7
3.74%		 　　　101.00
-1.5
-1.46%		100.00
-1
-0.99%		98.80
-1.2
-1.2%		97.90
-0.9
-0.91%		 　97.10
-0.8
-0.82%		97.50
0.4
0.41%		96.00
-1.5
-1.54%		97.30
1.3
1.35%		96.40
-0.9
-0.92%		 　95.20
-1.2
-1.24%		95.00
-0.2
-0.21%		97.50
2.5
2.63%		98.50
1
1.03%		98.20
-0.3
-0.3%		 　98.20
0
0%		99.30
1.1
1.12%		97.00
-2.3
-2.32%		96.00
-1
-1.03%		 97.77
5 月　　　94.50
-1.5
-1.56%		93.90
-0.6
-0.63%		93.20
-0.7
-0.75%		92.50
-0.7
-0.75%		91.40
-1.1
-1.19%		 　90.10
-1.3
-1.42%		90.90
0.8
0.89%		91.60
0.7
0.77%		92.40
0.8
0.87%		92.10
-0.3
-0.32%		 　92.20
0.1
0.11%		92.70
0.5
0.54%		92.30
-0.4
-0.43%		90.90
-1.4
-1.52%		91.30
0.4
0.44%		 　91.40
0.1
0.11%		91.60
0.2
0.22%		91.90
0.3
0.33%		93.20
1.3
1.41%		93.70
0.5
0.54%		 92.17
6 月93.40
-0.3
-0.32%		94.40
1
1.07%		92.50
-1.9
-2.01%		91.00
-1.5
-1.62%		87.70
-3.3
-3.63%		 　88.60
0.9
1.03%		80.30
-8.3
-9.37%		79.70
-0.6
-0.75%		78.50
-1.2
-1.51%		79.80
1.3
1.66%		 　80.00
0.2
0.25%		79.90
-0.1
-0.13%		80.40
0.5
0.63%		80.80
0.4
0.5%		 　　79.60
-1.2
-1.49%		79.40
-0.2
-0.25%		79.60
0.2
0.25%		80.30
0.7
0.88%		80.00
-0.3
-0.37%		 　79.40
-0.6
-0.75%		79.10
-0.3
-0.38%		 82.88
7 月82.90
3.8
4.8%		83.10
0.2
0.24%		81.20
-1.9
-2.29%		 　80.00
-1.2
-1.48%		80.70
0.7
0.88%		76.60
-4.1
-5.08%		76.30
-0.3
-0.39%		 　　77.00
0.7
0.92%		77.10
0.1
0.13%		75.80
-1.3
-1.69%		75.80
0
0%		74.90
-0.9
-1.19%		 　73.00
-1.9
-2.54%		73.40
0.4
0.55%		71.90
-1.5
-2.04%		69.30
-2.6
-3.62%		70.00
0.7
1.01%		 　68.60
-1.4
-2%		70.20
1.6
2.33%		63.20
-7
-9.97%		63.10
-0.1
-0.16%		62.10
-1
-1.58%		74.03
8 月 　60.30
-1.8
-2.9%		57.00
-3.3
-5.47%		58.10
1.1
1.93%		57.20
-0.9
-1.55%		57.90
0.7
1.22%		 　58.30
0.4
0.69%		58.50
0.2
0.34%		60.20
1.7
2.91%		60.30
0.1
0.17%		59.90
-0.4
-0.66%		 　58.70
-1.2
-2%		58.90
0.2
0.34%		58.00
-0.9
-1.53%		57.20
-0.8
-1.38%		55.20
-2
-3.5%		 　50.70
-4.5
-8.15%		53.40
2.7
5.33%		54.00
0.6
1.12%		54.20
0.2
0.37%		57.70
3.5
6.46%		 58.40
0.7
1.21%		57.37
9 月59.20
0.8
1.37%		53.00
-6.2
-10.47%		52.90
-0.1
-0.19%		52.80
-0.1
-0.19%		 　52.00
-0.8
-1.52%		51.60
-0.4
-0.77%		54.10
2.5
4.84%		54.60
0.5
0.92%		57.60
3
5.49%		 　56.50
-1.1
-1.91%		55.90
-0.6
-1.06%		56.30
0.4
0.72%		60.90
4.6
8.17%		63.50
2.6
4.27%		 　61.50
-2
-3.15%		60.30
-1.2
-1.95%		58.80
-1.5
-2.49%		56.60
-2.2
-3.74%		57.40
0.8
1.41%		 　　　55.80
-1.6
-2.79%		 56.6
10 月57.80
2
3.58%		59.00
1.2
2.08%		 　63.00
4
6.78%		62.30
-0.7
-1.11%		66.50
4.2
6.74%		64.60
-1.9
-2.86%		 　　65.40
0.8
1.24%		66.60
1.2
1.83%		67.00
0.4
0.6%		67.50
0.5
0.75%		68.30
0.8
1.19%		 　69.70
1.4
2.05%		69.50
-0.2
-0.29%		67.60
-1.9
-2.73%		68.00
0.4
0.59%		68.10
0.1
0.15%		 　71.70
3.6
5.29%		72.80
1.1
1.53%		66.90
-5.9
-8.1%		68.00
1.1
1.64%		68.10
0.1
0.15%		 66.81
11 月　68.80
0.7
1.03%		70.60
1.8
2.62%		72.10
1.5
2.12%		74.20
2.1
2.91%		76.30
2.1
2.83%		 　72.30
-4
-5.24%		73.00
0.7
0.97%		72.70
-0.3
-0.41%		70.50
-2.2
-3.03%		70.20
-0.3
-0.43%		 　69.50
-0.7
-1%		71.60
2.1
3.02%		72.00
0.4
0.56%		71.50
-0.5
-0.69%		71.10
-0.4
-0.56%		 　72.50
1.4
1.97%		70.70
-1.8
-2.48%		68.90
-1.8
-2.55%		69.60
0.7
1.02%		69.00
-0.6
-0.86%		 　67.40
-1.6
-2.32%		 71.04
12 月70.80
3.4
5.04%		71.30
0.5
0.71%		74.50
3.2
4.49%		76.90
2.4
3.22%		 　75.60
-1.3
-1.69%		76.40
0.8
1.06%		76.60
0.2
0.26%		76.20
-0.4
-0.52%		73.80
-2.4
-3.15%		 　74.70
0.9
1.22%		76.00
1.3
1.74%		76.80
0.8
1.05%		80.30
3.5
4.56%		82.30
2
2.49%		 　81.40
-0.9
-1.09%		82.00
0.6
0.74%		80.10
-1.9
-2.32%		79.60
-0.5
-0.62%		81.00
1.4
1.76%		 　79.70
-1.3
-1.6%		80.00
0.3
0.38%		79.30
-0.7
-0.88%		78.70
-0.6
-0.76%		77.61

說明:最高漲幅:8.17%最低跌幅:-10.47% 最高價:106.50最低價:50.70平均價:80.91,灰色底表示週末,漲147天(174.7)元,跌149天(-206.6)元,平盤7天
8%=1,7%=3,6%=1,5%=10,4%=5,3%=8,2%=20,1%=72,0%=34,-0%=1,-1%=2,-2%=3,-3%=4,-4%=5,-5%=14,-6%=25,-7%=36,-8%=59,

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
2015-01-05 2379 1318964 923 138799684 106.00 106.50 104.50 106.00 0.00 0% 105.50 26 106.00 100 13.27
2015-01-06 2379 2610527 1783 276420619 104.50 107.00 104.50 106.50 0.50 0.47% 106.50 1 107.00 224 13.33
2015-01-07 2379 1589425 1145 168325331 106.50 106.50 105.00 105.50 1.00 -0.94% 105.50 123 106.00 17 13.20
2015-01-08 2379 2295652 1456 244263112 106.50 108.00 105.00 106.00 0.50 0.47% 105.50 42 106.00 16 13.27
2015-01-09 2379 5224705 3308 538565705 106.50 106.50 101.00 101.00 5.00 -4.72% 100.50 176 101.00 3 12.64
2015-01-12 2379 2780771 1757 284076142 101.00 103.50 100.00 102.00 1.00 0.99% 102.00 125 102.50 45 12.77
2015-01-13 2379 2447574 1637 250917622 101.00 104.00 101.00 103.00 1.00 0.98% 102.50 209 103.00 72 12.89
2015-01-14 2379 1327719 866 136369183 102.00 103.50 102.00 102.50 0.50 -0.49% 102.50 64 103.00 38 12.83
2015-01-15 2379 6007183 4227 598761403 101.50 102.00 98.60 99.20 3.30 -3.22% 99.20 58 99.40 18 12.42
2015-01-16 2379 4275162 2879 421941012 99.20 99.80 98.10 98.70 0.50 -0.5% 98.60 61 98.70 66 12.35
2015-01-19 2379 3014830 2126 299535406 99.50 101.50 97.80 98.00 0.70 -0.71% 98.00 40 98.10 1 12.27
2015-01-20 2379 1883788 1242 186476099 98.50 99.80 97.50 99.50 1.50 1.53% 99.50 5 99.60 22 12.45
2015-01-21 2379 2164837 1605 215844540 100.00 100.50 99.20 99.40 0.10 -0.1% 99.30 32 99.40 42 12.44
2015-01-22 2379 2869523 1891 287229900 99.50 101.00 99.20 100.00 0.60 0.6% 100.00 27 100.50 49 12.52
2015-01-23 2379 2678648 1796 270911448 100.50 102.00 100.50 101.50 1.50 1.5% 101.00 256 101.50 140 12.70
2015-01-26 2379 1534989 1160 154908875 102.00 102.00 100.00 101.00 0.50 -0.49% 100.50 185 101.00 24 12.64
2015-01-27 2379 2185331 1409 222024588 101.00 102.50 101.00 102.00 1.00 0.99% 101.50 75 102.50 283 12.77
2015-01-28 2379 3133948 1902 313578697 101.00 101.50 99.70 99.80 2.20 -2.16% 99.80 34 100.00 11 12.49
2015-01-29 2379 8882856 5348 863044488 97.60 98.50 96.20 97.70 2.10 -2.1% 97.70 1 97.80 17 12.23
2015-01-30 2379 3918682 2579 383268307 97.90 98.30 97.10 97.10 0.60 -0.61% 97.10 62 97.20 5 12.15
2015-02-02 2379 1733053 1058 168608872 97.10 97.80 96.90 97.80 0.70 0.72% 97.60 2 97.80 55 12.24
2015-02-03 2379 3307985 2355 322122437 97.80 98.20 97.00 97.00 0.80 -0.82% 97.00 149 97.10 1 12.14
2015-02-04 2379 4187746 3088 408394100 98.00 98.40 97.00 97.10 0.10 0.1% 97.10 30 97.20 1 12.15
2015-02-05 2379 3697407 2687 363246453 98.00 99.10 97.50 97.60 0.50 0.51% 97.60 26 98.00 9 12.22
2015-02-06 2379 4738641 3215 472097211 98.50 101.50 97.90 99.30 1.70 1.74% 99.30 13 99.40 1 12.43
2015-02-09 2379 3170005 2359 318743000 99.30 101.50 99.30 100.00 0.70 0.7% 100.00 153 100.50 15 12.52
2015-02-10 2379 2328172 1707 231362272 100.00 101.00 98.90 99.00 1.00 -1% 99.00 37 99.20 2 12.39
2015-02-11 2379 2903654 2083 288694562 99.60 100.50 98.10 99.50 0.50 0.51% 99.40 26 99.50 4 12.45
2015-02-12 2379 1876389 1433 187048829 99.70 100.00 99.20 99.80 0.30 0.3% 99.80 3 99.90 35 12.49
2015-02-13 2379 2143321 1759 213264102 99.50 100.00 99.10 99.10 0.70 -0.7% 99.10 30 99.30 1 12.40
2015-02-24 2379 4186925 3394 411358128 100.50 100.50 97.60 97.90 1.20 -1.21% 97.90 4 98.00 10 12.25
2015-02-25 2379 2836931 1943 280545069 97.90 99.50 97.80 99.20 1.30 1.33% 99.20 21 99.30 3 12.42
2015-02-26 2379 2413712 1461 237998943 99.00 99.20 98.20 98.40 0.80 -0.81% 98.40 31 98.60 25 12.32
2015-03-02 2379 2087982 1519 207350987 98.50 99.80 98.50 99.50 1.10 1.12% 99.50 323 99.60 13 12.45
2015-03-03 2379 2699375 1694 269740400 99.50 100.50 99.00 100.50 1.00 1.01% 100.00 414 100.50 206 12.58
2015-03-04 2379 3338390 2132 335945490 100.50 101.50 99.90 101.00 0.50 0.5% 101.00 6 101.50 319 12.64
2015-03-05 2379 3075588 1969 307262395 101.00 101.00 99.20 99.80 1.20 -1.19% 99.80 1 99.90 3 12.49
2015-03-06 2379 1520318 1004 152632840 99.80 101.00 99.30 101.00 1.20 1.2% 100.50 172 101.00 322 12.64
2015-03-09 2379 2330479 1669 235761579 100.50 102.00 99.70 101.00 0.00 0% 101.00 358 101.50 67 12.64
2015-03-10 2379 1710744 1309 172750144 101.00 102.00 100.00 101.50 0.50 0.5% 101.00 550 101.50 34 12.70
2015-03-11 2379 1727786 1236 173935474 100.50 101.50 100.00 100.50 1.00 -0.99% 100.50 7 101.00 91 12.58
2015-03-12 2379 5495310 3402 566855553 100.50 105.00 100.00 103.50 3.00 2.99% 103.50 638 104.00 114 12.95
2015-03-13 2379 3215950 2083 334594300 104.00 105.00 103.00 104.00 0.50 0.48% 104.00 102 104.50 234 13.02
2015-03-16 2379 2616602 1804 270356006 103.50 104.00 102.50 103.50 0.50 -0.48% 103.50 19 104.00 206 12.95
2015-03-17 2379 2340468 1499 240423236 104.00 104.50 101.50 102.00 1.50 -1.45% 102.00 90 102.50 28 12.77
2015-03-18 2379 2002231 1439 204501062 102.50 103.00 101.00 102.00 0.00 0% 102.00 35 102.50 35 12.77
2015-03-19 2379 1165691 959 119924791 103.00 103.50 102.50 103.00 1.00 0.98% 103.00 4 103.50 422 12.89
2015-03-20 2379 2004559 1279 206589577 103.00 104.50 102.00 103.50 0.50 0.49% 103.50 178 104.00 36 12.95
2015-03-23 2379 1150567 966 118466515 103.50 104.00 102.50 102.50 1.00 -0.97% 102.50 8 103.00 82 12.83
2015-03-24 2379 2091195 1293 217009644 103.50 104.50 102.50 103.50 1.00 0.98% 103.50 71 104.00 258 12.95
2015-03-25 2379 1224822 946 125075381 103.50 103.50 101.50 101.50 2.00 -1.93% 101.50 162 102.00 56 12.70
2015-03-26 2379 1047924 676 105713824 100.00 101.50 100.00 101.00 0.50 -0.49% 100.50 167 101.00 66 12.64
2015-03-27 2379 2932542 2035 291515267 102.00 102.00 98.00 98.90 2.10 -2.08% 98.80 17 98.90 38 12.38
2015-03-30 2379 1231475 1112 123030298 99.90 101.00 99.00 100.50 1.60 1.62% 100.50 64 101.00 65 12.58
2015-03-31 2379 1247315 1036 125303602 101.50 102.00 99.90 100.00 0.50 -0.5% 100.00 30 100.50 6 12.52
2015-04-01 2379 1270486 1002 126273677 100.00 100.50 98.80 98.80 1.20 -1.2% 98.80 44 99.00 2 12.81
2015-04-02 2379 2757885 2030 280413665 100.00 103.00 100.00 102.50 3.70 3.74% 102.00 86 102.50 55 13.29
2015-04-07 2379 1589934 1172 162224334 103.00 103.00 101.00 101.00 1.50 -1.46% 101.00 399 102.00 55 13.10
2015-04-08 2379 1929077 1593 194336200 102.00 102.50 100.00 100.00 1.00 -0.99% 100.00 113 100.50 47 12.97
2015-04-09 2379 2185230 1620 217727530 101.00 101.50 98.80 98.80 1.20 -1.2% 98.80 105 98.90 2 12.81
2015-04-10 2379 2524871 1948 248322358 99.80 100.00 97.80 97.90 0.90 -0.91% 97.90 11 98.00 36 12.70
2015-04-13 2379 2235637 1753 217433362 98.20 98.40 96.80 97.10 0.80 -0.82% 97.10 115 97.20 2 12.59
2015-04-14 2379 3158895 2096 306292110 97.00 97.80 96.60 97.50 0.40 0.41% 97.40 7 97.50 40 12.65
2015-04-15 2379 2983295 1884 288279259 97.80 97.80 96.00 96.00 1.50 -1.54% 96.00 227 96.10 1 12.45
2015-04-16 2379 1086267 955 105177868 96.50 97.30 96.20 97.30 1.30 1.35% 97.20 16 97.30 24 12.62
2015-04-17 2379 1121057 893 108520329 97.50 97.50 96.40 96.40 0.90 -0.92% 96.40 34 96.50 5 12.50
2015-04-20 2379 2066391 1271 197452126 96.00 96.60 95.20 95.20 1.20 -1.24% 95.20 52 95.50 1 12.35
2015-04-21 2379 1370276 991 130910142 95.50 96.40 95.00 95.00 0.20 -0.21% 95.00 80 95.30 6 12.32
2015-04-22 2379 2216810 1407 215754480 95.50 98.80 95.50 97.50 2.50 2.63% 97.50 4 97.70 1 12.65
2015-04-23 2379 1628701 1165 159634598 97.80 98.50 97.10 98.50 1.00 1.03% 98.10 26 98.50 93 12.78
2015-04-24 2379 2498911 1735 246199482 98.60 99.10 98.10 98.20 0.30 -0.3% 98.20 33 98.50 347 12.74
2015-04-27 2379 2272951 1637 223675900 98.70 99.00 98.20 98.20 0.00 0% 98.20 25 98.40 4 12.74
2015-04-28 2379 2692428 2019 268754672 99.50 101.00 99.10 99.30 1.10 1.12% 99.30 5 99.50 4 12.88
2015-04-29 2379 3287520 2311 318785540 98.80 98.80 96.30 97.00 2.30 -2.32% 96.90 13 97.00 161 12.58
2015-04-30 2379 2391200 1808 229842700 96.10 96.80 95.80 96.00 1.00 -1.03% 96.00 52 96.20 12 12.45
2015-05-04 2379 2930001 2058 278082694 96.00 96.00 94.50 94.50 1.50 -1.56% 94.50 100 94.60 1 12.26
2015-05-05 2379 2483002 1767 233577573 94.00 95.20 93.50 93.90 0.60 -0.63% 93.90 5 94.20 1 12.18
2015-05-06 2379 2339391 1748 218461963 93.40 93.80 93.10 93.20 0.70 -0.75% 93.20 116 93.40 2 12.09
2015-05-07 2379 1989280 1308 184127494 93.00 93.10 92.20 92.50 0.70 -0.75% 92.50 62 92.80 1 12.00
2015-05-08 2379 2087911 1353 191685847 92.50 93.30 91.10 91.40 1.10 -1.19% 91.40 15 91.50 40 11.85
2015-05-11 2379 1992871 1510 181069968 92.00 92.40 90.10 90.10 1.30 -1.42% 90.10 108 90.20 1 11.69
2015-05-12 2379 1732765 1378 157038615 90.10 91.30 90.10 90.90 0.80 0.89% 90.90 11 91.00 39 11.79
2015-05-13 2379 1530278 1203 140388076 90.90 92.00 90.90 91.60 0.70 0.77% 91.60 1 91.80 6 12.13
2015-05-14 2379 1709080 1351 156914555 91.60 92.80 91.00 92.40 0.80 0.87% 92.30 44 92.40 3 12.24
2015-05-15 2379 1321184 893 121801428 92.50 92.70 91.70 92.10 0.30 -0.32% 92.00 328 92.40 32 12.20
2015-05-18 2379 1087820 795 99841140 92.10 92.30 91.30 92.20 0.10 0.11% 92.00 10 92.20 28 12.21
2015-05-19 2379 1875094 1390 174001492 92.80 94.30 91.80 92.70 0.50 0.54% 92.70 12 92.90 31 12.28
2015-05-20 2379 1927991 1418 178385864 92.70 93.00 92.30 92.30 0.40 -0.43% 92.30 211 92.40 1 12.23
2015-05-21 2379 1881873 1403 171224743 91.70 91.70 90.40 90.90 1.40 -1.52% 90.90 146 91.00 37 12.04
2015-05-22 2379 1762251 1041 161175967 91.00 91.80 91.00 91.30 0.40 0.44% 91.30 177 91.40 2 12.09
2015-05-25 2379 592749 464 54203529 91.50 91.70 91.30 91.40 0.10 0.11% 91.30 183 91.40 15 12.11
2015-05-26 2379 874681 615 80268571 92.30 92.40 91.20 91.60 0.20 0.22% 91.60 30 91.80 36 12.13
2015-05-27 2379 493245 442 45323040 92.00 92.20 91.60 91.90 0.30 0.33% 91.90 2 92.00 69 12.17
2015-05-28 2379 2125164 1579 197486852 93.00 93.60 92.20 93.20 1.30 1.41% 93.20 1 93.30 77 12.34
2015-05-29 2379 3384683 2062 316669144 93.20 94.20 93.00 93.70 0.50 0.54% 93.60 39 93.70 30 12.41
2015-06-01 2379 1066845 849 99195418 94.00 94.00 92.30 93.40 0.30 -0.32% 93.20 2 93.40 1 12.37
2015-06-02 2379 2751245 2043 260029123 94.10 95.20 93.40 94.40 1.00 1.07% 94.40 131 94.50 1 12.50
2015-06-03 2379 1523307 1195 142322788 94.90 94.90 92.50 92.50 1.90 -2.01% 92.50 150 92.60 3 12.25
2015-06-04 2379 2559256 1788 233881796 92.10 92.50 90.50 91.00 1.50 -1.62% 91.00 3 91.10 10 12.05
2015-06-05 2379 5536039 3501 478649950 90.50 90.50 85.20 87.70 3.30 -3.63% 87.60 3 87.70 51 11.62
2015-06-08 2379 2653144 1860 234630967 88.00 89.30 87.70 88.60 0.90 1.03% 88.60 15 88.70 12 11.74
2015-06-09 2379 5672029 3654 467416721 88.50 88.50 79.80 80.30 8.30 -9.37% 80.20 8 80.30 18 10.64
2015-06-10 2379 4373591 2869 350226493 80.30 81.40 79.30 79.70 0.60 -0.75% 79.70 18 79.80 4 10.56
2015-06-11 2379 5861260 3640 460783223 79.90 80.80 76.70 78.50 1.20 -1.51% 78.50 38 78.60 1 10.40
2015-06-12 2379 2888941 1928 230966185 78.50 80.60 78.50 79.80 1.30 1.66% 79.80 3 79.90 2 10.57
2015-06-15 2379 1567977 1077 125812437 79.80 80.80 79.50 80.00 0.20 0.25% 80.00 137 80.10 3 10.60
2015-06-16 2379 1358531 857 108473880 80.40 80.40 79.30 79.90 0.10 -0.12% 79.90 13 80.10 5 10.58
2015-06-17 2379 2185385 1547 176854964 80.10 81.40 80.00 80.40 0.50 0.63% 80.40 17 80.60 11 10.65
2015-06-18 2379 1485253 1073 120344490 81.50 81.50 80.60 80.80 0.40 0.5% 80.80 24 81.00 5 10.70
2015-06-22 2379 3264350 2411 261483756 81.20 81.50 79.60 79.60 1.20 -1.49% 79.60 48 79.70 13 10.54
2015-06-23 2379 2433421 1877 194148580 79.60 80.40 79.30 79.40 0.20 -0.25% 79.40 67 79.50 55 10.52
2015-06-24 2379 1109050 952 88288170 79.40 80.00 79.30 79.60 0.20 0.25% 79.60 12 79.70 13 10.54
2015-06-25 2379 2435489 1773 196407209 80.00 81.40 79.80 80.30 0.70 0.88% 80.30 46 80.40 57 10.64
2015-06-26 2379 1221821 939 97819821 80.30 80.60 79.60 80.00 0.30 -0.37% 80.00 53 80.10 27 10.60
2015-06-29 2379 1629515 1256 128689700 79.50 79.50 78.50 79.40 0.60 -0.75% 79.30 2 79.40 21 10.52
2015-06-30 2379 2161582 1216 171377401 80.10 80.10 78.50 79.10 0.30 -0.38% 79.00 2 79.10 12 10.48
2015-07-01 2379 3908356 2534 319804105 79.00 83.40 79.00 82.90 3.80 4.8% 82.90 42 83.00 59 10.98
2015-07-02 2379 2911523 1980 243391454 83.40 84.10 83.10 83.10 0.20 0.24% 83.10 111 83.30 1 11.01
2015-07-03 2379 2063420 1421 167902635 82.30 82.40 81.00 81.20 1.90 -2.29% 81.20 57 81.30 2 10.75
2015-07-06 2379 1773651 1172 141820280 80.00 80.40 79.60 80.00 1.20 -1.48% 79.80 6 80.00 3 10.60
2015-07-07 2379 1762950 1289 142582607 79.80 81.40 79.70 80.70 0.70 0.88% 80.70 6 80.80 34 10.69
2015-07-08 2379 3106958 2133 241209154 80.10 80.40 75.80 76.60 4.10 -5.08% 76.60 63 76.70 24 10.15
2015-07-09 2379 3138621 1794 235162917 74.00 76.60 72.60 76.30 0.30 -0.39% 76.30 199 76.40 17 10.11
2015-07-13 2379 2380953 1625 183117772 77.00 78.00 76.50 77.00 0.70 0.92% 76.90 7 77.00 6 10.20
2015-07-14 2379 1872276 1200 144455673 77.50 77.60 76.70 77.10 0.10 0.13% 77.10 53 77.20 10 10.21
2015-07-15 2379 1196173 884 91500657 77.60 77.70 75.70 75.80 1.30 -1.69% 75.80 13 75.90 11 10.04
2015-07-16 2379 1182454 949 90041427 76.00 76.80 75.80 75.80 0.00 0% 75.80 67 75.90 11 10.04
2015-07-17 2379 1919623 1143 145513731 76.90 76.90 74.90 74.90 0.90 -1.19% 74.90 82 75.00 13 9.92
2015-07-20 2379 1576978 872 116637779 75.10 75.60 73.00 73.00 1.90 -2.54% 73.00 154 73.10 2 9.67
2015-07-21 2379 1165996 876 85328301 73.00 73.80 72.00 73.40 0.40 0.55% 73.40 3 73.50 50 9.72
2015-07-22 2379 1660258 1165 120181622 72.70 73.00 71.90 71.90 1.50 -2.04% 71.90 21 72.00 12 9.52
2015-07-23 2379 2611123 1462 183518034 71.20 72.00 69.30 69.30 2.60 -3.62% 69.30 6 69.40 14 9.18
2015-07-24 2379 1425872 1021 99846723 69.90 70.50 69.60 70.00 0.70 1.01% 69.90 38 70.00 1 9.27
2015-07-27 2379 2238491 1619 156089417 70.60 71.40 68.60 68.60 1.40 -2% 68.50 97 68.60 3 9.09
2015-07-28 2379 2883855 1927 199718258 68.20 70.60 67.20 70.20 1.60 2.33% 70.20 26 70.30 14 9.30
2015-07-29 2379 9267272 5502 604670961 68.50 68.50 63.20 63.20 7.00 -9.97% 0.00 0 63.20 57 8.37
2015-07-30 2379 5389760 3372 340597040 63.00 64.20 62.50 63.10 0.10 -0.16% 63.10 42 63.20 26 8.36
2015-07-31 2379 6350197 3711 391329521 62.90 63.10 60.30 62.10 1.00 -1.58% 62.00 27 62.10 64 8.23
2015-08-03 2379 3410127 2021 207264763 62.10 62.10 59.90 60.30 1.80 -2.9% 60.20 17 60.30 29 7.99
2015-08-04 2379 5273464 2988 307940171 60.10 60.30 56.60 57.00 3.30 -5.47% 57.00 23 57.10 3 7.55
2015-08-05 2379 3199041 2203 185557487 57.50 59.40 57.50 58.10 1.10 1.93% 58.00 13 58.10 46 7.70
2015-08-06 2379 3181443 2146 181365394 58.40 58.70 56.00 57.20 0.90 -1.55% 57.20 1 57.30 42 7.58
2015-08-07 2379 2888371 1766 166302908 56.20 58.20 56.20 57.90 0.70 1.22% 57.90 10 58.00 50 7.67
2015-08-10 2379 2567240 1751 149732046 58.70 58.80 57.60 58.30 0.40 0.69% 58.30 13 58.50 18 7.72
2015-08-11 2379 3086445 2138 183108327 59.40 60.40 58.50 58.50 0.20 0.34% 58.50 7 58.60 3 7.75
2015-08-12 2379 3237426 2255 192482094 59.00 60.30 57.80 60.20 1.70 2.91% 60.10 5 60.20 26 7.97
2015-08-13 2379 3158587 2266 190763150 60.80 61.30 59.20 60.30 0.10 0.17% 60.30 91 60.40 3 9.62
2015-08-14 2379 1796705 1408 107469729 60.00 60.10 59.30 59.90 0.40 -0.66% 59.80 109 59.90 7 9.55
2015-08-17 2379 1455802 963 86210412 59.90 60.10 58.70 58.70 1.20 -2% 58.70 38 58.80 24 9.36
2015-08-18 2379 1559905 1158 92323280 59.00 60.00 58.70 58.90 0.20 0.34% 58.80 20 58.90 58 9.39
2015-08-19 2379 1713562 1366 99927857 59.00 59.00 58.00 58.00 0.90 -1.53% 58.00 80 58.10 48 9.25
2015-08-20 2379 2210911 1485 127203857 57.90 58.50 57.00 57.20 0.80 -1.38% 57.20 126 57.30 2 9.12
2015-08-21 2379 3124560 2040 174021025 55.70 56.40 55.20 55.20 2.00 -3.5% 55.20 67 55.40 22 8.80
2015-08-24 2379 3564877 2371 184578194 54.40 54.40 49.75 50.70 4.50 -8.15% 50.70 11 51.00 17 8.09
2015-08-25 2379 4045885 2654 212153224 50.60 53.50 50.50 53.40 2.70 5.33% 53.30 8 53.40 20 8.52
2015-08-26 2379 3488768 2341 186962116 53.30 54.50 52.70 54.00 0.60 1.12% 54.00 55 54.10 45 8.61
2015-08-27 2379 5108809 3127 277500995 54.80 55.10 53.80 54.20 0.20 0.37% 54.20 65 54.30 162 8.64
2015-08-28 2379 7004417 3293 399758271 55.00 58.60 54.80 57.70 3.50 6.46% 57.60 31 57.70 11 9.20
2015-08-31 2379 5571852 3132 324807700 58.30 58.60 57.80 58.40 0.70 1.21% 58.30 106 58.40 41 9.31
2015-09-01 2379 6186730 3371 365842860 58.80 59.50 58.50 59.20 0.80 1.37% 59.20 11 59.30 72 9.44
2015-09-02 2379 7262330 3800 387957680 54.00 54.20 52.70 53.00 0.00 -10.47% 53.00 33 53.20 50 8.45
2015-09-03 2379 3755565 2322 199473145 53.30 53.70 52.40 52.90 0.10 -0.19% 52.90 92 53.00 9 8.44
2015-09-04 2379 2782525 1857 148735525 53.10 54.30 52.80 52.80 0.10 -0.19% 52.80 71 52.90 19 8.42
2015-09-07 2379 1450961 1085 75809052 52.50 52.90 51.70 52.00 0.80 -1.52% 52.00 124 52.10 3 8.29
2015-09-08 2379 4261309 2331 222331021 52.00 53.20 51.30 51.60 0.40 -0.77% 51.60 169 51.80 14 8.23
2015-09-09 2379 7074711 4160 380244361 53.00 54.50 52.60 54.10 2.50 4.84% 54.00 102 54.10 60 8.63
2015-09-10 2379 4757655 2990 258745380 54.10 54.70 53.90 54.60 0.50 0.92% 54.50 69 54.60 73 8.71
2015-09-11 2379 9297027 5687 532167151 54.70 58.70 54.70 57.60 3.00 5.49% 57.60 57 57.70 144 9.19
2015-09-14 2379 12445262 5902 725172102 57.60 59.90 56.00 56.50 1.10 -1.91% 56.50 54 56.60 5 9.01
2015-09-15 2379 3754076 2196 210192300 56.80 56.80 55.40 55.90 0.60 -1.06% 55.80 66 56.00 28 8.92
2015-09-16 2379 6078928 3843 345267027 56.60 57.90 55.90 56.30 0.40 0.72% 56.30 10 56.40 1 8.98
2015-09-17 2379 12816577 7421 759846326 57.20 61.40 57.20 60.90 4.60 8.17% 60.90 40 61.00 117 9.71
2015-09-18 2379 16183036 8929 1006084281 61.30 64.40 60.20 63.50 2.60 4.27% 63.40 62 63.50 26 10.13
2015-09-21 2379 7630788 4469 470377406 62.60 62.60 61.00 61.50 2.00 -3.15% 61.40 69 61.50 39 9.81
2015-09-22 2379 7793784 4742 475218931 61.70 62.30 60.30 60.30 1.20 -1.95% 60.30 55 60.40 7 9.62
2015-09-23 2379 8166738 4969 479688055 59.30 59.80 57.80 58.80 1.50 -2.49% 58.70 2 58.80 46 9.38
2015-09-24 2379 7958333 4532 457228142 59.30 59.60 56.00 56.60 2.20 -3.74% 56.50 319 56.60 35 9.03
2015-09-25 2379 5733732 3361 329243885 57.00 58.40 56.00 57.40 0.80 1.41% 57.40 34 57.50 9 9.15
2015-09-30 2379 6729448 3904 375355788 56.00 56.70 55.10 55.80 1.60 -2.79% 55.80 76 55.90 10 8.90
2015-10-01 2379 6716561 3898 385528416 56.50 58.20 56.30 57.80 2.00 3.58% 57.80 1 57.90 31 9.22
2015-10-02 2379 7291815 4304 430015660 58.30 60.10 57.60 59.00 1.20 2.08% 59.00 1263 59.10 24 9.41
2015-10-05 2379 17444653 9865 1080875661 60.00 63.40 59.20 63.00 4.00 6.78% 63.00 5 63.10 66 10.05
2015-10-06 2379 16447261 8820 1048909743 65.00 65.40 62.30 62.30 0.70 -1.11% 62.30 48 62.40 10 9.94
2015-10-07 2379 22915871 12354 1501576508 63.20 67.40 62.70 66.50 4.20 6.74% 66.50 14 66.60 27 10.61
2015-10-08 2379 22388418 12725 1495383190 68.00 69.10 64.30 64.60 1.90 -2.86% 64.50 272 64.60 3 10.30
2015-10-12 2379 11496777 6308 744623941 65.00 65.50 63.70 65.40 0.80 1.24% 65.40 85 65.50 103 10.43
2015-10-13 2379 14731731 8341 983489669 65.50 67.80 65.00 66.60 1.20 1.83% 66.60 118 66.70 3 10.62
2015-10-14 2379 8599907 4410 572719369 66.60 67.40 65.70 67.00 0.40 0.6% 67.00 111 67.10 57 10.69
2015-10-15 2379 10366045 5697 704218934 68.40 68.60 67.10 67.50 0.50 0.75% 67.50 267 67.70 8 10.77
2015-10-16 2379 6884730 3799 468554470 67.80 68.80 67.30 68.30 0.80 1.19% 68.20 1 68.30 36 10.89
2015-10-19 2379 9670230 5654 675158500 68.80 70.70 68.60 69.70 1.40 2.05% 69.70 1 69.80 1 11.12
2015-10-20 2379 5091608 3246 354008426 70.00 70.70 68.80 69.50 0.20 -0.29% 69.40 49 69.50 1 11.08
2015-10-21 2379 6907220 4131 471237960 70.00 70.30 67.60 67.60 1.90 -2.73% 67.60 176 67.70 12 10.78
2015-10-22 2379 4293772 2488 292933065 67.80 68.60 67.80 68.00 0.40 0.59% 68.00 60 68.20 59 10.85
2015-10-23 2379 5682750 3241 390310270 69.30 69.70 68.00 68.10 0.10 0.15% 68.10 26 68.20 1 10.86
2015-10-26 2379 12462500 6792 886993326 69.60 72.40 69.20 71.70 3.60 5.29% 71.70 57 71.80 55 11.44
2015-10-27 2379 9337979 4870 671640252 72.10 73.00 70.50 72.80 1.10 1.53% 72.70 2 72.80 39 11.61
2015-10-28 2379 18968892 10608 1279373909 65.60 69.20 65.60 66.90 5.90 -8.1% 66.80 184 66.90 19 10.67
2015-10-29 2379 9027782 5302 614298631 67.30 69.20 67.20 68.00 1.10 1.64% 68.00 35 68.10 77 10.85
2015-10-30 2379 4798501 2819 326284612 68.00 68.80 67.10 68.10 0.10 0.15% 68.10 48 68.20 12 10.86
2015-11-02 2379 4777557 3045 330335094 68.10 69.90 68.00 68.80 0.70 1.03% 68.80 93 68.90 29 10.97
2015-11-03 2379 7720832 4640 545470766 69.90 71.40 69.20 70.60 1.80 2.62% 70.60 56 70.70 108 11.26
2015-11-04 2379 10164457 5536 733880838 71.80 72.80 71.10 72.10 1.50 2.12% 72.10 110 72.20 8 11.50
2015-11-05 2379 9031349 5256 662143686 73.50 75.00 71.80 74.20 2.10 2.91% 74.10 77 74.20 25 11.83
2015-11-06 2379 26238055 13104 2033063435 75.60 80.30 75.00 76.30 2.10 2.83% 76.30 103 76.40 1 12.17
2015-11-09 2379 11186700 6488 825667242 76.30 76.30 72.20 72.30 4.00 -5.24% 72.30 200 72.40 14 11.53
2015-11-10 2379 7470453 4552 552979944 72.10 75.50 71.90 73.00 0.70 0.97% 73.00 12 73.10 5 11.64
2015-11-11 2379 5731168 3815 420974102 73.40 74.60 72.50 72.70 0.30 -0.41% 72.70 41 72.80 23 16.23
2015-11-12 2379 9484988 6070 666159619 73.50 73.60 68.20 70.50 2.20 -3.03% 70.50 28 70.60 19 15.74
2015-11-13 2379 6602257 4432 470045634 69.60 72.90 69.60 70.20 0.30 -0.43% 70.20 104 70.30 1 15.67
2015-11-16 2379 5591600 3615 389755354 68.50 71.00 68.50 69.50 0.70 -1% 69.50 40 69.70 23 15.51
2015-11-17 2379 5185724 3301 369631229 70.90 72.00 70.40 71.60 2.10 3.02% 71.50 53 71.60 3 15.98
2015-11-18 2379 3641575 2431 260810863 72.10 72.40 71.00 72.00 0.40 0.56% 71.90 3 72.00 23 16.07
2015-11-19 2379 6234974 3617 447820535 72.20 72.90 71.10 71.50 0.50 -0.69% 71.50 30 71.80 3 15.96
2015-11-20 2379 2319898 1573 165572143 71.50 72.10 70.80 71.10 0.40 -0.56% 71.00 198 71.10 1 15.87
2015-11-23 2379 5152751 2854 367193539 71.40 72.50 70.30 72.50 1.40 1.97% 72.40 13 72.50 7 16.18
2015-11-24 2379 12163646 7500 995055646 81.50 82.90 80.10 70.70 2.00 -2.48% 82.00 32 82.30 81 18.37
2015-11-25 2379 5789904 3840 401552271 70.60 71.30 68.60 68.90 1.80 -2.55% 68.90 15 69.00 7 15.38
2015-11-26 2379 3825558 2397 267590073 69.50 70.40 69.50 69.60 0.70 1.02% 69.60 27 69.70 3 15.54
2015-11-27 2379 2950865 1876 205758012 70.50 70.60 69.00 69.00 0.60 -0.86% 69.00 74 69.10 1 15.40
2015-11-30 2379 6402973 3125 431942064 67.80 68.30 67.20 67.40 1.60 -2.32% 67.30 61 67.40 21 15.04
2015-12-01 2379 5915269 3877 415878828 68.10 71.30 68.00 70.80 3.40 5.04% 70.80 35 70.90 22 15.80
2015-12-02 2379 3558259 2296 254387560 71.00 72.50 70.80 71.30 0.50 0.71% 71.30 43 71.40 2 15.92
2015-12-03 2379 13261084 7331 986439933 71.50 76.00 71.50 74.50 3.20 4.49% 74.50 184 74.60 42 16.63
2015-12-04 2379 13477156 7408 1019873263 74.50 76.90 73.50 76.90 2.40 3.22% 76.80 6 76.90 62 17.17
2015-12-07 2379 12016412 6742 924144622 78.00 78.60 75.50 75.60 1.30 -1.69% 75.60 29 75.80 1 16.88
2015-12-08 2379 12885106 7366 987578577 76.70 77.70 75.60 76.40 0.80 1.06% 76.40 33 76.50 30 17.05
2015-12-09 2379 15295449 8686 1195066617 78.40 79.40 76.60 76.60 0.20 0.26% 76.60 291 76.70 1 17.10
2015-12-10 2379 8198026 5175 616785672 75.90 76.40 74.00 76.20 0.40 -0.52% 76.10 18 76.20 15 17.01
2015-12-11 2379 5483409 3498 413357574 76.80 77.00 73.50 73.80 2.40 -3.15% 73.80 13 73.90 15 16.47
2015-12-14 2379 4038851 2665 300922453 72.90 75.30 72.50 74.70 0.90 1.22% 74.70 5 74.80 20 16.67
2015-12-15 2379 6955568 4080 531702968 75.80 77.50 75.20 76.00 1.30 1.74% 76.00 132 76.10 2 16.96
2015-12-16 2379 6600271 4050 509845901 77.80 77.80 76.60 76.80 0.80 1.05% 76.80 18 76.90 38 17.14
2015-12-17 2379 14787742 7980 1178386397 77.80 81.00 77.00 80.30 3.50 4.56% 80.20 1 80.30 59 17.92
2015-12-18 2379 12163646 7500 995055646 81.50 82.90 80.10 82.30 2.00 2.49% 82.00 32 82.30 81 18.37
2015-12-21 2379 7276024 4488 595763235 81.50 83.10 80.00 81.40 0.90 -1.09% 81.40 19 81.50 2 18.17
2015-12-22 2379 6958977 4452 573190014 82.20 83.30 81.60 82.00 0.60 0.74% 81.90 14 82.00 4 18.30
2015-12-23 2379 4921400 3371 400854551 83.20 83.20 80.10 80.10 1.90 -2.32% 80.10 212 80.30 1 17.88
2015-12-24 2379 3680686 2512 295362422 81.00 81.50 79.40 79.60 0.50 -0.62% 79.60 25 79.80 13 17.77
2015-12-25 2379 2582580 1682 207232680 80.30 81.00 79.60 81.00 1.40 1.76% 80.90 6 81.00 24 18.08
2015-12-28 2379 2622890 2098 210309781 81.50 81.50 79.60 79.70 1.30 -1.6% 79.70 73 79.80 2 17.79
2015-12-29 2379 1988416 1326 159248405 79.70 80.50 79.50 80.00 0.30 0.38% 79.90 17 80.00 11 17.86
2015-12-30 2379 1986831 1351 158026742 80.70 80.70 79.00 79.30 0.70 -0.88% 79.30 2 79.40 1 17.70
2015-12-31 2379 2006972 1144 158307581 79.00 79.10 78.50 78.70 0.60 -0.76% 78.70 142 78.90 5 17.57