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　　　76.60
0
0%		78.00
1.4
1.83%		74.20
-3.8
-4.87%		74.00
-0.2
-0.27%		77.60
3.6
4.86%		 　75.00
-2.6
-3.35%		73.90
-1.1
-1.47%		74.90
1
1.35%		71.30
-3.6
-4.81%		73.00
1.7
2.38%		 　74.00
1
1.37%		75.10
1.1
1.49%		72.90
-2.2
-2.93%		72.00
-0.9
-1.23%		73.80
1.8
2.5%		 　76.60
2.8
3.79%		76.00
-0.6
-0.78%		76.80
0.8
1.05%		82.50
5.7
7.42%		82.10
-0.4
-0.48%		82.20
0.1
0.12%		 76.21
2 月　87.10
4.9
5.96%		84.20
-2.9
-3.33%		 　　　　　　　　　　85.90
1.7
2.02%		87.50
1.6
1.86%		83.60
-3.9
-4.46%		87.00
3.4
4.07%		83.00
-4
-4.6%		 　83.40
0.4
0.48%		82.10
-1.3
-1.56%		82.10
0
0%		81.90
-0.2
-0.24%		83.90
2
2.44%		 84.18
3 月83.70
-0.2
-0.24%		83.00
-0.7
-0.84%		82.80
-0.2
-0.24%		82.80
0
0%		 　81.70
-1.1
-1.33%		81.30
-0.4
-0.49%		81.00
-0.3
-0.37%		81.00
0
0%		82.00
1
1.23%		 　83.00
1
1.22%		80.60
-2.4
-2.89%		82.50
1.9
2.36%		83.00
0.5
0.61%		83.70
0.7
0.84%		 　84.60
0.9
1.08%		84.00
-0.6
-0.71%		84.30
0.3
0.36%		84.00
-0.3
-0.36%		83.60
-0.4
-0.48%		 　84.70
1.1
1.32%		87.60
2.9
3.42%		88.20
0.6
0.68%		88.50
0.3
0.34%		83.54
4 月87.40
-1.1
-1.24%		 　　　86.40
-1
-1.14%		86.40
0
0%		86.80
0.4
0.46%		 　86.60
-0.2
-0.23%		85.70
-0.9
-1.04%		86.50
0.8
0.93%		88.20
1.7
1.97%		88.40
0.2
0.23%		 　86.90
-1.5
-1.7%		88.10
1.2
1.38%		86.00
-2.1
-2.38%		85.60
-0.4
-0.47%		85.50
-0.1
-0.12%		 　86.80
1.3
1.52%		88.00
1.2
1.38%		89.10
1.1
1.25%		90.00
0.9
1.01%		90.40
0.4
0.44%		 87.52
5 月　　91.30
0.9
1%		91.00
-0.3
-0.33%		89.70
-1.3
-1.43%		89.70
0
0%		 　88.60
-1.1
-1.23%		91.30
2.7
3.05%		91.70
0.4
0.44%		90.80
-0.9
-0.98%		89.60
-1.2
-1.32%		 　90.70
1.1
1.23%		90.40
-0.3
-0.33%		92.50
2.1
2.32%		90.60
-1.9
-2.05%		90.40
-0.2
-0.22%		 　93.70
3.3
3.65%		87.40
-6.3
-6.72%		85.50
-1.9
-2.17%		86.10
0.6
0.7%		87.20
1.1
1.28%		 　88.00
0.8
0.92%		88.40
0.4
0.45%		89.82
6 月87.40
-1
-1.13%		87.50
0.1
0.11%		88.20
0.7
0.8%		87.70
-0.5
-0.57%		 88.30
0.6
0.68%		90.00
1.7
1.93%		90.80
0.8
0.89%		 　　　95.00
4.2
4.63%		93.50
-1.5
-1.58%		93.60
0.1
0.11%		94.50
0.9
0.96%		94.80
0.3
0.32%		 　94.90
0.1
0.11%		97.60
2.7
2.85%		96.80
-0.8
-0.82%		96.00
-0.8
-0.83%		92.80
-3.2
-3.33%		 　93.60
0.8
0.86%		101.00
7.4
7.91%		99.90
-1.1
-1.09%		99.90
0
0%		 93.67
7 月99.70
-0.2
-0.2%		 　99.50
-0.2
-0.2%		 97.90
-1.6
-1.61%		102.00
4.1
4.19%		 　　107.00
5
4.9%		104.50
-2.5
-2.34%		107.50
3
2.87%		109.50
2
1.86%		108.50
-1
-0.91%		 　109.50
1
0.92%		110.50
1
0.91%		106.50
-4
-3.62%		108.50
2
1.88%		108.00
-0.5
-0.46%		 　106.50
-1.5
-1.39%		108.00
1.5
1.41%		117.00
9
8.33%		117.00
0
0%		115.50
-1.5
-1.28%		 107.67
8 月118.00
2.5
2.16%		117.00
-1
-0.85%		118.50
1.5
1.28%		124.00
5.5
4.64%		123.00
-1
-0.81%		 　128.50
5.5
4.47%		125.50
-3
-2.33%		124.50
-1
-0.8%		123.50
-1
-0.8%		122.50
-1
-0.81%		 　127.00
4.5
3.67%		126.00
-1
-0.79%		127.50
1.5
1.19%		128.50
1
0.78%		130.00
1.5
1.17%		 　125.00
-5
-3.85%		125.50
0.5
0.4%		122.00
-3.5
-2.79%		127.00
5
4.1%		127.50
0.5
0.39%		 　127.00
-0.5
-0.39%		128.50
1.5
1.18%		127.00
-1.5
-1.17%		125.22
9 月122.00
-5
-3.94%		118.50
-3.5
-2.87%		 　119.50
1
0.84%		121.50
2
1.67%		120.00
-1.5
-1.23%		122.00
2
1.67%		122.00
0
0%		119.00
-3
-2.46%		 115.50
-3.5
-2.94%		115.00
-0.5
-0.43%		114.00
-1
-0.87%		 　　　119.50
5.5
4.82%		114.50
-5
-4.18%		113.00
-1.5
-1.31%		110.50
-2.5
-2.21%		113.00
2.5
2.26%		 　109.00
-4
-3.54%		 　102.50
-6.5
-5.96%		103.00
0.5
0.49%		 114.72
10 月　　108.00
5
4.85%		111.00
3
2.78%		110.00
-1
-0.9%		111.50
1.5
1.36%		111.50
0
0%		 　　113.00
1.5
1.35%		113.00
0
0%		111.50
-1.5
-1.33%		110.00
-1.5
-1.35%		 　110.00
0
0%		107.00
-3
-2.73%		104.00
-3
-2.8%		105.00
1
0.96%		103.50
-1.5
-1.43%		 　106.00
2.5
2.42%		106.50
0.5
0.47%		107.50
1
0.94%		104.00
-3.5
-3.26%		104.00
0
0%		 107.00
3
2.88%		108.28
11 月104.50
-2.5
-2.34%		105.50
1
0.96%		104.50
-1
-0.95%		106.00
1.5
1.44%		 　105.00
-1
-0.94%		107.00
2
1.9%		102.00
-5
-4.67%		105.00
3
2.94%		101.00
-4
-3.81%		 　103.00
2
1.98%		99.90
-3.1
-3.01%		103.00
3.1
3.1%		103.50
0.5
0.49%		105.50
2
1.93%		 　105.00
-0.5
-0.47%		107.00
2
1.9%		107.00
0
0%		106.50
-0.5
-0.47%		105.00
-1.5
-1.41%		 　104.50
-0.5
-0.48%		102.00
-2.5
-2.39%		99.00
-3
-2.94%		 104.05
12 月100.50
1.5
1.52%		101.00
0.5
0.5%		 　99.50
-1.5
-1.49%		100.50
1
1.01%		100.50
0
0%		104.00
3.5
3.48%		105.00
1
0.96%		 　105.50
0.5
0.48%		105.00
-0.5
-0.47%		103.00
-2
-1.9%		102.50
-0.5
-0.49%		101.00
-1.5
-1.46%		 　100.50
-0.5
-0.5%		101.50
1
1%		101.00
-0.5
-0.49%		99.00
-2
-1.98%		99.20
0.2
0.2%		 　100.00
0.8
0.81%		99.80
-0.2
-0.2%		100.50
0.7
0.7%		100.50
0
0%		102.00
1.5
1.49%		　101.44

說明:最高漲幅:8.33%最低跌幅:-6.72% 最高價:130.00最低價:71.30平均價:98.45,灰色底表示週末,漲152天(285.7)元,跌134天(-220.7)元,平盤17天
8%=2,7%=1,6%=2,5%=10,4%=11,3%=12,2%=29,1%=62,0%=40,-0%=1,-1%=2,-2%=4,-3%=9,-4%=15,-5%=17,-6%=38,-7%=48,

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
2016-01-04 2379 5135759 3416 401337990 79.40 80.00 76.60 76.60 2.10 0% 76.60 14 76.80 7 17.10
2016-01-05 2379 7672539 4147 595086242 76.20 78.80 75.60 78.00 1.40 1.83% 77.90 6 78.00 22 17.41
2016-01-06 2379 7828207 4193 593179315 79.00 79.00 74.20 74.20 3.80 -4.87% 74.20 116 74.30 5 16.56
2016-01-07 2379 6391274 3316 476346825 74.20 75.30 74.00 74.00 0.20 -0.27% 74.00 180 74.20 479 16.52
2016-01-08 2379 5758784 3199 440798930 74.50 77.70 74.40 77.60 3.60 4.86% 77.50 295 77.60 21 17.32
2016-01-11 2379 4764895 2668 359817963 76.10 76.40 74.50 75.00 2.60 -3.35% 75.00 37 75.10 1 16.74
2016-01-12 2379 3308383 2280 249401342 75.20 76.80 73.90 73.90 1.10 -1.47% 73.80 74 73.90 4 16.50
2016-01-13 2379 3350909 2062 252462512 75.00 76.20 74.70 74.90 1.00 1.35% 74.90 3 75.00 438 16.72
2016-01-14 2379 5318416 3081 384533452 73.50 73.80 71.30 71.30 3.60 -4.81% 71.30 8 71.50 75 15.92
2016-01-15 2379 5466992 3135 400489005 72.90 74.00 72.30 73.00 1.70 2.38% 73.00 222 73.10 7 16.29
2016-01-18 2379 3783208 2576 276129892 71.70 74.00 71.50 74.00 1.00 1.37% 73.90 29 74.00 39 16.52
2016-01-19 2379 2920548 2148 216601286 73.50 75.20 72.30 75.10 1.10 1.49% 75.10 28 75.20 34 16.76
2016-01-20 2379 3546770 2342 262435017 74.70 75.30 72.90 72.90 2.20 -2.93% 72.90 74 73.00 2 16.27
2016-01-21 2379 2529285 1798 184186420 73.20 74.30 71.80 72.00 0.90 -1.23% 71.90 57 72.00 4 16.07
2016-01-22 2379 1958799 1390 142829221 73.20 73.80 72.20 73.80 1.80 2.5% 73.80 2 73.90 20 16.47
2016-01-25 2379 3127813 2233 237411546 74.50 77.00 74.20 76.60 2.80 3.79% 76.50 4 76.60 53 17.10
2016-01-26 2379 2664182 1694 203760771 75.90 77.20 75.30 76.00 0.60 -0.78% 76.00 369 76.10 2 16.96
2016-01-27 2379 3481742 2473 268220828 76.90 77.50 76.50 76.80 0.80 1.05% 76.80 67 76.90 2 17.14
2016-01-28 2379 11169442 7404 901542148 77.30 82.50 77.10 82.50 5.70 7.42% 82.40 18 82.50 99 18.42
2016-01-29 2379 7067576 4235 582920579 82.50 83.50 80.80 82.10 0.40 -0.48% 82.10 48 82.20 10 18.33
2016-01-30 2379 2069103 1291 170663759 83.30 83.50 82.10 82.20 0.10 0.12% 82.20 7 82.40 14 18.35
2016-02-02 2379 7213732 5010 626259143 86.30 87.60 85.40 87.10 1.30 5.96% 87.00 61 87.10 37 19.44
2016-02-03 2379 5697560 3594 483547947 86.50 87.00 83.70 84.20 2.90 -3.33% 84.10 46 84.20 23 18.79
2016-02-15 2379 4979781 3367 422203743 84.80 85.90 83.50 85.90 1.70 2.02% 85.70 5 85.90 39 19.17
2016-02-16 2379 3211958 2125 277482809 86.40 87.50 85.40 87.50 1.60 1.86% 87.30 1 87.50 188 19.53
2016-02-17 2379 6366758 4088 543128275 87.50 88.30 83.60 83.60 3.90 -4.46% 83.60 314 83.70 2 18.66
2016-02-18 2379 6159662 3756 530093794 84.60 87.00 84.40 87.00 3.40 4.07% 86.90 32 87.00 163 19.42
2016-02-19 2379 7869528 4962 658901868 84.80 85.40 83.00 83.00 4.00 -4.6% 83.00 59 83.10 37 18.53
2016-02-22 2379 3470567 2350 288933279 83.20 84.30 82.40 83.40 0.40 0.48% 83.40 22 83.50 26 18.62
2016-02-23 2379 3448359 2259 284839772 84.20 84.20 82.00 82.10 1.30 -1.56% 82.10 31 82.30 31 18.33
2016-02-24 2379 3510824 2441 287400668 82.80 82.80 80.90 82.10 0.00 0% 82.00 47 82.10 9 18.33
2016-02-25 2379 2629727 1646 215986808 82.10 82.70 81.70 81.90 0.20 -0.24% 81.80 65 81.90 1 18.28
2016-02-26 2379 3737202 2376 311498288 82.50 83.90 82.10 83.90 2.00 2.44% 83.90 1 84.00 178 18.73
2016-03-01 2379 3116628 2231 261133383 84.60 84.60 83.30 83.70 0.20 -0.24% 83.70 37 83.80 429 18.68
2016-03-02 2379 3668051 2334 306426333 84.40 84.60 82.80 83.00 0.70 -0.84% 82.90 23 83.00 555 18.53
2016-03-03 2379 4831205 3212 405237148 84.00 85.20 82.70 82.80 0.20 -0.24% 82.80 98 82.90 5 18.48
2016-03-04 2379 2770406 1884 229010077 83.30 83.30 82.30 82.80 0.00 0% 82.70 51 82.80 91 18.48
2016-03-07 2379 2159236 1471 177833624 83.00 83.30 81.70 81.70 1.10 -1.33% 81.70 47 81.80 6 18.24
2016-03-08 2379 2519015 1486 204352908 81.90 82.00 80.60 81.30 0.40 -0.49% 81.20 8 81.30 3 18.15
2016-03-09 2379 1836825 1418 148167301 81.50 81.50 80.20 81.00 0.30 -0.37% 81.00 8 81.10 14 18.08
2016-03-10 2379 1478380 1115 119749880 81.00 81.60 80.60 81.00 0.00 0% 80.90 34 81.00 542 18.08
2016-03-11 2379 3512074 2187 287184368 81.00 82.30 81.00 82.00 1.00 1.23% 82.00 37 82.10 8 18.30
2016-03-14 2379 3500856 2345 289750588 82.70 83.50 82.20 83.00 1.00 1.22% 82.80 4 83.00 5 18.53
2016-03-15 2379 3053254 2314 248536657 83.10 83.50 80.20 80.60 2.40 -2.89% 80.60 4 80.70 2 17.99
2016-03-16 2379 3466006 2279 282140281 81.00 82.80 79.70 82.50 1.90 2.36% 82.50 484 82.60 19 18.42
2016-03-17 2379 4976677 2972 413241357 83.00 83.60 82.30 83.00 0.50 0.61% 83.00 210 83.10 8 18.53
2016-03-18 2379 8710514 4838 734232504 84.00 85.10 83.40 83.70 0.70 0.84% 83.70 103 83.80 32 18.68
2016-03-21 2379 2560569 2096 215141936 83.60 85.00 82.90 84.60 0.90 1.08% 84.50 3 84.60 72 18.88
2016-03-22 2379 3366406 2500 281853341 84.70 84.80 83.10 84.00 0.60 -0.71% 83.90 3 84.00 15 18.75
2016-03-23 2379 2360729 1761 198494612 84.00 84.80 83.50 84.30 0.30 0.36% 84.20 17 84.30 11 18.82
2016-03-24 2379 3402850 2344 288089068 84.30 85.60 84.00 84.00 0.30 -0.36% 84.00 485 84.10 1 18.75
2016-03-25 2379 1076907 854 90340161 84.70 84.70 83.50 83.60 0.40 -0.48% 83.60 3 83.70 2 18.66
2016-03-28 2379 2282765 1510 192897836 83.90 84.90 83.90 84.70 1.10 1.32% 84.60 7 84.70 6 18.91
2016-03-29 2379 9789036 5854 852855208 85.10 88.30 85.10 87.60 2.90 3.42% 87.50 19 87.60 69 18.21
2016-03-30 2379 8688123 5460 767940227 88.60 90.00 87.10 88.20 0.60 0.68% 88.10 6 88.20 45 18.34
2016-03-31 2379 3168234 2100 279469256 88.80 89.40 87.20 88.50 0.30 0.34% 88.40 2 88.50 112 18.40
2016-04-01 2379 3189767 2143 278216763 88.20 88.40 86.50 87.40 1.10 -1.24% 87.30 1 87.40 43 18.17
2016-04-06 2379 3980377 2907 341105892 86.80 87.30 84.50 86.40 1.00 -1.14% 86.30 12 86.40 32 17.96
2016-04-07 2379 2408460 1842 207863845 86.30 87.20 85.30 86.40 0.00 0% 86.30 44 86.40 20 17.96
2016-04-08 2379 4959212 3388 434837996 87.50 89.30 86.60 86.80 0.40 0.46% 86.70 35 86.80 4 18.05
2016-04-11 2379 2272519 1782 198198632 87.60 88.00 86.20 86.60 0.20 -0.23% 86.60 21 86.90 3 18.00
2016-04-12 2379 1809715 1287 156728569 86.60 88.10 85.70 85.70 0.90 -1.04% 85.60 67 85.70 5 17.82
2016-04-13 2379 2034966 1476 175333751 86.30 87.10 85.30 86.50 0.80 0.93% 86.40 22 86.50 4 17.98
2016-04-14 2379 4362214 2956 385697168 87.90 89.10 87.70 88.20 1.70 1.97% 88.20 31 88.30 4 18.34
2016-04-15 2379 2467312 1667 217266373 88.30 88.80 87.20 88.40 0.20 0.23% 88.30 6 88.40 8 18.38
2016-04-18 2379 1705614 1306 148493618 87.80 88.00 86.50 86.90 1.50 -1.7% 86.90 43 87.00 29 18.07
2016-04-19 2379 2224896 1637 195651330 87.50 88.60 87.30 88.10 1.20 1.38% 87.90 1 88.10 8 18.32
2016-04-20 2379 3099182 2295 271039652 88.70 89.60 86.00 86.00 2.10 -2.38% 86.00 136 86.30 200 17.88
2016-04-21 2379 1445095 1014 124041370 86.40 86.80 85.10 85.60 0.40 -0.47% 85.60 49 85.90 7 17.80
2016-04-22 2379 2263381 1681 194435072 85.60 87.20 85.20 85.50 0.10 -0.12% 85.40 25 85.50 223 17.78
2016-04-25 2379 1966473 1431 169766749 86.40 86.90 85.80 86.80 1.30 1.52% 86.70 15 86.80 3 18.05
2016-04-26 2379 2264037 1539 197786038 86.80 88.00 86.20 88.00 1.20 1.38% 87.90 4 88.00 5 18.30
2016-04-27 2379 9067517 5021 806462441 86.10 90.20 86.00 89.10 1.10 1.25% 89.00 84 89.10 22 18.52
2016-04-28 2379 6330275 3647 571951785 89.90 91.00 89.40 90.00 0.90 1.01% 89.80 19 90.00 113 18.71
2016-04-29 2379 4592910 3323 416953249 90.00 91.50 89.50 90.40 0.40 0.44% 90.40 63 90.50 1 18.79
2016-05-03 2379 3287790 2417 297925290 91.00 91.50 89.10 91.30 0.90 1% 91.20 1 91.30 163 18.98
2016-05-04 2379 3249616 2549 296110356 90.60 92.00 90.00 91.00 0.30 -0.33% 90.70 36 91.00 10 18.92
2016-05-05 2379 2960820 2241 265879345 90.80 91.00 89.20 89.70 1.30 -1.43% 89.70 36 89.80 2 18.65
2016-05-06 2379 2460446 1956 218886413 89.20 89.80 88.50 89.70 0.00 0% 89.60 5 89.70 116 18.65
2016-05-09 2379 1866427 1390 167124171 90.00 90.80 88.30 88.60 1.10 -1.23% 88.50 11 88.60 21 18.42
2016-05-10 2379 2656150 2007 239817386 89.00 91.30 88.80 91.30 2.70 3.05% 91.10 10 91.30 21 18.98
2016-05-11 2379 4081752 2790 377213888 92.00 93.40 91.50 91.70 0.40 0.44% 91.60 219 91.70 2 20.33
2016-05-12 2379 3333408 1991 304597439 91.70 92.70 90.00 90.80 0.90 -0.98% 90.80 11 90.90 59 20.13
2016-05-13 2379 3939593 2691 353977127 91.00 91.60 89.00 89.60 1.20 -1.32% 89.60 51 89.70 4 19.87
2016-05-16 2379 1772877 1370 159591209 89.50 90.70 89.00 90.70 1.10 1.23% 90.60 12 90.70 40 20.11
2016-05-17 2379 1581863 1144 143191807 90.90 91.50 89.70 90.40 0.30 -0.33% 90.40 3 90.50 366 20.04
2016-05-18 2379 3569354 2391 326256665 90.00 92.50 90.00 92.50 2.10 2.32% 92.30 1 92.50 167 20.51
2016-05-19 2379 2213984 1779 201638643 92.10 92.30 90.60 90.60 1.90 -2.05% 90.60 63 90.80 1 20.09
2016-05-20 2379 2291962 1338 207535742 91.20 91.60 89.80 90.40 0.20 -0.22% 90.40 50 90.50 2 20.04
2016-05-23 2379 3613931 2813 335554719 90.40 93.90 89.90 93.70 3.30 3.65% 93.70 10 93.80 53 20.78
2016-05-24 2379 12275586 7549 1087856797 92.50 92.50 86.90 87.40 6.30 -6.72% 87.40 43 87.50 6 19.38
2016-05-25 2379 16244598 9629 1384227174 88.30 88.40 83.60 85.50 1.90 -2.17% 85.50 9 85.60 40 18.96
2016-05-26 2379 6701493 4053 577370139 85.80 87.00 85.40 86.10 0.60 0.7% 86.10 67 86.20 5 19.09
2016-05-27 2379 5392319 3934 471320043 86.40 88.00 86.40 87.20 1.10 1.28% 87.10 21 87.30 27 19.33
2016-05-30 2379 2809601 1978 245489322 87.10 88.00 86.70 88.00 0.80 0.92% 87.90 1 88.00 9 19.51
2016-05-31 2379 4504148 2057 395151976 87.60 88.40 87.00 88.40 0.40 0.45% 88.30 10 88.40 4 19.60
2016-06-01 2379 4593692 3171 404968174 88.30 89.50 87.30 87.40 1.00 -1.13% 87.40 5 87.50 120 19.38
2016-06-02 2379 3443452 2505 302324155 87.60 88.50 87.20 87.50 0.10 0.11% 87.50 73 87.60 2 19.40
2016-06-03 2379 2194150 1758 192675126 88.00 88.20 87.20 88.20 0.70 0.8% 88.10 12 88.20 4 19.56
2016-06-04 2379 809015 526 70941907 88.10 88.10 87.30 87.70 0.50 -0.57% 87.70 15 87.80 14 19.45
2016-06-06 2379 1993329 1470 175604152 88.20 88.70 87.30 88.30 0.60 0.68% 88.30 19 88.40 21 19.58
2016-06-07 2379 4206115 3158 378080196 88.90 90.50 88.50 90.00 1.70 1.93% 89.90 20 90.00 58 19.96
2016-06-08 2379 3420529 2368 310251862 90.20 91.60 90.00 90.80 0.80 0.89% 90.70 2 90.80 671 20.13
2016-06-13 2379 10801747 6648 1012142712 91.90 95.00 91.70 95.00 4.20 4.63% 94.90 41 95.00 555 21.06
2016-06-14 2379 3542509 2524 331603928 94.50 94.50 93.10 93.50 1.50 -1.58% 93.50 19 93.60 136 20.73
2016-06-15 2379 1900398 1330 177746142 94.20 94.50 93.10 93.60 0.10 0.11% 93.50 34 93.60 429 20.75
2016-06-16 2379 3344056 2272 315836064 93.80 95.00 93.80 94.50 0.90 0.96% 94.50 2 94.60 15 20.95
2016-06-17 2379 2600367 1851 246004178 95.00 95.00 93.70 94.80 0.30 0.32% 94.70 24 94.80 20 21.02
2016-06-20 2379 1488559 1045 140922359 95.00 95.00 94.00 94.90 0.10 0.11% 94.80 12 94.90 16 21.04
2016-06-21 2379 4347836 2966 421482313 94.90 97.70 94.90 97.60 2.70 2.85% 97.50 21 97.60 34 21.64
2016-06-22 2379 2109011 1417 203666052 97.00 97.60 95.80 96.80 0.80 -0.82% 96.60 30 96.80 67 21.46
2016-06-23 2379 1995193 1359 191672328 97.10 97.20 95.60 96.00 0.80 -0.83% 95.90 15 96.00 440 21.29
2016-06-24 2379 2641973 1851 248554089 96.10 96.80 92.10 92.80 3.20 -3.33% 92.80 43 92.90 27 20.58
2016-06-27 2379 1685133 1308 157602903 92.00 94.50 91.90 93.60 0.80 0.86% 93.60 21 94.00 3 20.75
2016-06-28 2379 7980432 5097 792963000 96.00 102.00 95.20 101.00 7.40 7.91% 100.50 52 101.00 113 22.39
2016-06-29 2379 3565536 2507 355655926 101.00 101.00 98.80 99.90 1.10 -1.09% 99.80 11 99.90 17 22.15
2016-06-30 2379 2538810 2058 253654289 100.00 101.00 99.20 99.90 0.00 0% 99.80 30 99.90 181 22.15
2016-07-01 2379 2533857 1794 254627526 100.00 102.50 99.50 99.70 0.20 -0.2% 99.70 38 99.90 3 22.11
2016-07-04 2379 1808765 1355 179648936 99.20 100.00 98.70 99.50 0.20 -0.2% 99.50 6 99.60 10 22.06
2016-07-06 2379 2203318 1745 214685693 97.50 98.10 96.50 97.90 1.00 -1.61% 97.70 6 97.90 2 21.71
2016-07-07 2379 4037624 2735 407178124 99.50 102.00 98.80 102.00 4.10 4.19% 102.00 32 102.50 287 22.62
2016-07-11 2379 7815841 4679 830024050 105.00 108.00 103.00 107.00 5.00 4.9% 106.50 35 107.00 98 23.73
2016-07-12 2379 6259498 4208 665429529 107.50 109.00 103.50 104.50 2.50 -2.34% 104.00 35 104.50 165 23.17
2016-07-13 2379 3983132 2743 424345545 106.00 108.00 105.00 107.50 3.00 2.87% 107.00 11 107.50 207 23.84
2016-07-14 2379 7490653 3886 814877838 107.00 110.50 107.00 109.50 2.00 1.86% 109.00 1 109.50 29 24.28
2016-07-15 2379 3165396 2181 344728268 109.50 110.00 108.00 108.50 1.00 -0.91% 108.00 78 108.50 764 24.06
2016-07-18 2379 2064780 1520 224418122 109.50 110.00 107.50 109.50 1.00 0.92% 109.00 32 109.50 198 24.28
2016-07-19 2379 4317302 2844 479823220 111.50 113.50 109.50 110.50 1.00 0.91% 110.50 19 111.00 216 24.50
2016-07-20 2379 2829632 2145 303378992 108.50 109.50 105.50 106.50 4.00 -3.62% 106.00 73 106.50 780 23.61
2016-07-21 2379 2553926 1735 277404008 108.00 110.00 107.50 108.50 2.00 1.88% 108.00 57 108.50 403 24.06
2016-07-22 2379 1248955 859 134505185 108.50 108.50 106.50 108.00 0.50 -0.46% 107.50 18 108.00 982 23.95
2016-07-25 2379 1602341 1139 171365646 109.00 109.50 106.00 106.50 1.50 -1.39% 106.00 86 106.50 252 23.61
2016-07-26 2379 4239921 2463 455887000 106.50 109.00 106.00 108.00 1.50 1.41% 107.50 38 108.00 27 23.95
2016-07-27 2379 14679023 6596 1710557149 113.00 118.50 112.50 117.00 9.00 8.33% 117.00 239 117.50 73 25.94
2016-07-28 2379 6876555 3508 796113642 116.00 117.50 114.00 117.00 0.00 0% 116.50 14 117.00 148 25.94
2016-07-29 2379 6049391 3186 700278651 118.00 118.50 114.00 115.50 1.50 -1.28% 115.50 12 116.00 26 25.61
2016-08-01 2379 3448454 2074 400475831 116.50 118.00 114.50 118.00 2.50 2.16% 117.50 14 118.00 163 26.16
2016-08-02 2379 3586363 1753 417461608 118.00 118.00 115.50 117.00 1.00 -0.85% 116.50 20 117.00 189 25.94
2016-08-03 2379 3604853 2302 424507154 115.50 119.00 115.50 118.50 1.50 1.28% 118.00 55 118.50 129 26.27
2016-08-04 2379 7522372 4674 921479128 119.00 125.00 118.50 124.00 5.50 4.64% 124.00 119 124.50 78 27.49
2016-08-05 2379 2927546 1953 360263870 124.00 124.50 122.00 123.00 1.00 -0.81% 122.50 166 123.00 84 27.27
2016-08-08 2379 4948301 3094 628126528 124.50 129.00 124.00 128.50 5.50 4.47% 128.00 163 128.50 493 28.49
2016-08-09 2379 3474979 2180 437589348 127.00 127.50 125.00 125.50 3.00 -2.33% 125.50 391 126.00 34 27.83
2016-08-10 2379 2892903 1674 359342411 124.00 126.00 123.00 124.50 1.00 -0.8% 124.00 81 124.50 25 27.61
2016-08-11 2379 2762564 1823 341650872 124.50 126.50 122.00 123.50 1.00 -0.8% 123.00 51 123.50 22 27.38
2016-08-12 2379 1930133 1258 238251284 123.50 125.50 122.50 122.50 1.00 -0.81% 122.50 59 123.00 71 21.12
2016-08-15 2379 2059813 1474 259633251 124.00 128.00 123.50 127.00 4.50 3.67% 127.00 36 127.50 173 21.90
2016-08-16 2379 2435343 1420 307266218 128.00 128.00 124.50 126.00 1.00 -0.79% 126.00 1 126.50 128 21.72
2016-08-17 2379 1803111 1416 228236986 126.00 127.50 124.50 127.50 1.50 1.19% 127.00 30 127.50 129 21.98
2016-08-18 2379 2208816 1602 283090448 127.50 129.50 127.00 128.50 1.00 0.78% 128.00 53 128.50 126 22.16
2016-08-19 2379 4307583 2749 562774207 129.50 133.00 129.00 130.00 1.50 1.17% 130.00 110 130.50 26 22.41
2016-08-22 2379 4791040 3097 595036455 129.00 129.00 121.50 125.00 5.00 -3.85% 124.50 12 125.00 238 21.55
2016-08-23 2379 1658112 1390 207114000 125.50 126.00 123.50 125.50 0.50 0.4% 125.00 60 125.50 38 21.64
2016-08-24 2379 4329596 3052 525776616 124.50 124.50 119.50 122.00 3.50 -2.79% 121.50 57 122.00 72 21.03
2016-08-25 2379 3882315 2609 487571190 122.50 127.00 122.00 127.00 5.00 4.1% 126.50 187 127.00 64 21.90
2016-08-26 2379 1984563 1586 251471938 126.00 127.50 125.00 127.50 0.50 0.39% 127.00 29 127.50 48 21.98
2016-08-29 2379 1112466 931 140813947 127.00 127.50 125.00 127.00 0.50 -0.39% 127.00 25 127.50 38 21.90
2016-08-30 2379 1932187 1534 247428798 127.50 129.00 127.00 128.50 1.50 1.18% 128.00 73 128.50 15 22.16
2016-08-31 2379 2763573 1768 352834698 128.00 129.00 126.50 127.00 1.50 -1.17% 127.00 27 127.50 64 21.90
2016-09-01 2379 2606372 1879 319283012 124.50 124.50 121.00 122.00 0.00 -3.94% 122.00 68 122.50 38 21.03
2016-09-02 2379 2593966 1975 308984488 122.00 123.00 116.50 118.50 3.50 -2.87% 118.50 44 119.00 48 20.43
2016-09-05 2379 1487068 1179 177186057 119.50 120.50 117.50 119.50 1.00 0.84% 119.50 52 120.00 146 20.60
2016-09-06 2379 1950113 1507 236556719 122.00 123.00 120.00 121.50 2.00 1.67% 121.00 23 121.50 135 20.95
2016-09-07 2379 1740356 1493 208713364 120.50 121.00 119.00 120.00 1.50 -1.23% 120.00 6 120.50 44 20.69
2016-09-08 2379 4470063 2750 547628646 118.50 124.50 118.50 122.00 2.00 1.67% 121.50 9 122.00 58 21.03
2016-09-09 2379 1306771 1039 158180170 120.50 122.50 120.00 122.00 0.00 0% 122.00 14 122.50 23 21.03
2016-09-10 2379 498072 411 59554068 119.00 121.00 118.50 119.00 3.00 -2.46% 119.00 75 119.50 6 20.52
2016-09-12 2379 3452047 2225 405969905 118.50 120.50 115.50 115.50 3.50 -2.94% 115.50 131 116.00 3 19.91
2016-09-13 2379 2775191 1778 321638274 117.00 118.00 115.00 115.00 0.50 -0.43% 115.00 500 115.50 15 19.83
2016-09-14 2379 2980258 1750 342275412 115.00 117.00 114.00 114.00 1.00 -0.87% 114.00 483 114.50 18 19.66
2016-09-19 2379 3017658 1957 356177125 115.50 120.00 114.50 119.50 5.50 4.82% 119.00 76 119.50 11 20.60
2016-09-20 2379 3817375 2751 442698933 117.50 118.00 114.00 114.50 5.00 -4.18% 114.50 46 115.00 128 19.74
2016-09-21 2379 4809701 2986 539324012 113.50 114.50 110.50 113.00 1.50 -1.31% 113.00 4 113.50 193 19.48
2016-09-22 2379 4363869 2662 485862016 114.00 114.50 109.50 110.50 2.50 -2.21% 110.50 23 111.00 49 19.05
2016-09-23 2379 4884845 3113 540474640 112.00 113.00 108.00 113.00 2.50 2.26% 112.50 36 113.00 29 19.48
2016-09-26 2379 4224005 2545 463837545 112.50 112.50 108.50 109.00 4.00 -3.54% 109.00 58 109.50 12 18.79
2016-09-29 2379 13159236 7475 1361068678 108.00 108.00 100.50 102.50 6.50 -5.96% 102.00 163 102.50 44 17.67
2016-09-30 2379 6035451 3935 629361453 104.00 105.50 103.00 103.00 0.50 0.49% 103.00 839 103.50 5 17.76
2016-10-03 2379 5908422 3689 633862861 104.50 109.00 104.50 108.00 5.00 4.85% 108.00 113 108.50 68 18.62
2016-10-04 2379 6483550 4215 717980050 109.00 112.00 108.50 111.00 3.00 2.78% 111.00 83 111.50 118 19.14
2016-10-05 2379 3315158 2014 366366380 111.00 112.00 109.00 110.00 1.00 -0.9% 109.50 61 110.00 226 18.97
2016-10-06 2379 3483386 2271 387517346 111.50 113.00 110.00 111.50 1.50 1.36% 111.00 12 111.50 261 19.22
2016-10-07 2379 2466682 1526 273849902 112.00 112.00 110.00 111.50 0.00 0% 111.00 79 111.50 172 19.22
2016-10-11 2379 5893030 3331 658411868 113.00 113.00 109.50 113.00 1.50 1.35% 112.50 20 113.00 368 19.48
2016-10-12 2379 3462839 2255 390462385 112.00 114.00 111.00 113.00 0.00 0% 112.50 107 113.00 39 19.48
2016-10-13 2379 4331110 2534 480139710 113.00 113.00 109.00 111.50 1.50 -1.33% 111.00 3 111.50 19 19.22
2016-10-14 2379 2084449 1485 230579941 111.50 112.00 109.50 110.00 1.50 -1.35% 110.00 240 110.50 19 18.97
2016-10-17 2379 3746988 2111 408488692 110.00 111.00 106.50 110.00 0.00 0% 109.50 33 110.00 92 18.97
2016-10-18 2379 3956809 2522 425983563 110.00 110.00 106.50 107.00 3.00 -2.73% 106.50 203 107.00 14 18.45
2016-10-19 2379 7732740 4937 805606960 106.50 107.00 103.00 104.00 3.00 -2.8% 103.50 208 104.00 120 17.93
2016-10-20 2379 3233374 2293 340138770 104.50 106.50 103.50 105.00 1.00 0.96% 105.00 74 105.50 107 18.10
2016-10-21 2379 5940733 2294 614927858 104.50 105.00 102.00 103.50 1.50 -1.43% 103.50 773 104.00 9 17.84
2016-10-24 2379 3340468 2451 350073108 103.50 106.50 102.00 106.00 2.50 2.42% 105.50 52 106.00 106 18.28
2016-10-25 2379 3175210 2057 338652260 106.50 107.50 105.50 106.50 0.50 0.47% 106.00 18 106.50 134 18.36
2016-10-26 2379 2136253 1608 228703071 107.00 108.00 105.50 107.50 1.00 0.94% 107.00 49 107.50 52 18.53
2016-10-27 2379 3961179 2592 415145153 105.50 106.50 104.00 104.00 3.50 -3.26% 104.00 216 104.50 12 17.93
2016-10-28 2379 2712701 1600 281779904 104.00 105.00 103.00 104.00 0.00 0% 103.50 144 104.00 348 17.93
2016-10-31 2379 4638614 3059 492329698 103.50 108.50 103.00 107.00 3.00 2.88% 107.00 61 107.50 103 18.45
2016-11-01 2379 3941897 2441 415298288 106.50 106.50 104.50 104.50 2.50 -2.34% 104.50 81 105.00 72 18.02
2016-11-02 2379 4486040 2722 477668707 105.00 108.00 104.50 105.50 1.00 0.96% 105.50 88 106.00 66 18.19
2016-11-03 2379 3160354 2119 329280316 105.00 105.50 103.00 104.50 1.00 -0.95% 104.00 18 104.50 24 18.02
2016-11-04 2379 3517651 2331 370501506 103.50 107.00 102.00 106.00 1.50 1.44% 105.50 256 106.00 39 18.28
2016-11-07 2379 1878144 1285 199304620 106.50 107.50 105.00 105.00 1.00 -0.94% 105.00 386 105.50 25 18.10
2016-11-08 2379 1701996 1210 180183572 105.50 107.00 104.50 107.00 2.00 1.9% 106.50 14 107.00 212 18.45
2016-11-09 2379 3236340 2154 337357180 107.50 108.00 101.50 102.00 5.00 -4.67% 102.00 160 102.50 90 17.59
2016-11-10 2379 2161152 1346 228597308 105.00 107.00 104.50 105.00 3.00 2.94% 105.00 446 105.50 5 18.10
2016-11-11 2379 3829105 2626 390018105 103.00 104.50 101.00 101.00 4.00 -3.81% 101.00 101 101.50 113 16.56
2016-11-14 2379 3642051 2409 366488202 101.50 103.00 98.50 103.00 2.00 1.98% 102.50 62 103.00 153 16.89
2016-11-15 2379 3855702 2608 387537678 100.00 101.50 99.60 99.90 3.10 -3.01% 99.90 39 100.00 7 16.38
2016-11-16 2379 2975874 1908 304865572 101.00 103.00 100.50 103.00 3.10 3.1% 102.50 29 103.00 16 16.89
2016-11-17 2379 1761954 1027 181494262 103.50 104.00 102.00 103.50 0.50 0.49% 103.00 225 103.50 7 16.97
2016-11-18 2379 2254722 1718 235280185 103.00 105.50 102.50 105.50 2.00 1.93% 105.00 102 105.50 10 17.30
2016-11-21 2379 3161203 2147 336205815 105.00 107.50 104.50 105.00 0.50 -0.47% 105.00 226 105.50 7 17.21
2016-11-22 2379 2275011 1608 242510168 105.50 107.50 105.00 107.00 2.00 1.9% 107.00 59 107.50 312 17.54
2016-11-23 2379 2499842 1589 267689824 107.00 108.00 106.00 107.00 0.00 0% 106.50 41 107.00 34 17.54
2016-11-24 2379 791630 518 84092717 106.50 107.00 105.50 106.50 0.50 -0.47% 106.00 82 106.50 108 17.46
2016-11-25 2379 667322 380 70463710 106.00 106.50 105.00 105.00 1.50 -1.41% 105.00 241 105.50 8 17.21
2016-11-28 2379 1254475 906 131492400 105.00 105.50 104.00 104.50 0.50 -0.48% 104.50 84 105.00 2 17.13
2016-11-29 2379 2581210 1679 265069019 104.50 104.50 102.00 102.00 2.50 -2.39% 102.00 722 102.50 2 16.72
2016-11-30 2379 4939799 2514 494604995 102.00 103.00 99.00 99.00 3.00 -2.94% 99.00 164 99.80 1 16.23
2016-12-01 2379 2954742 2068 295665100 99.60 100.50 99.60 100.50 1.50 1.52% 100.00 125 100.50 200 16.48
2016-12-02 2379 3814657 2473 380940300 99.70 101.00 97.50 101.00 0.50 0.5% 100.50 7 101.00 315 16.56
2016-12-05 2379 2757139 1899 274891590 100.00 101.50 98.70 99.50 1.50 -1.49% 99.50 10 99.80 10 16.31
2016-12-06 2379 2638209 1789 264925200 100.00 101.00 99.10 100.50 1.00 1.01% 100.50 47 101.00 158 16.48
2016-12-07 2379 3428708 2249 342193352 100.50 100.50 98.90 100.50 0.00 0% 100.00 142 100.50 21 16.48
2016-12-08 2379 2711484 2026 278240352 100.50 104.00 100.00 104.00 3.50 3.48% 103.50 37 104.00 45 17.05
2016-12-09 2379 1946630 1357 203614020 104.00 105.50 103.00 105.00 1.00 0.96% 104.50 157 105.00 150 17.21
2016-12-12 2379 1266310 896 132966050 104.50 105.50 104.00 105.50 0.50 0.48% 105.00 145 105.50 96 17.30
2016-12-13 2379 1414372 1001 147845688 105.00 105.50 104.00 105.00 0.50 -0.47% 104.50 11 105.00 184 17.21
2016-12-14 2379 1551138 1142 160521714 105.00 105.00 103.00 103.00 2.00 -1.9% 103.00 218 103.50 2 16.89
2016-12-15 2379 1247701 762 128200002 102.50 104.00 101.50 102.50 0.50 -0.49% 102.50 141 103.00 6 16.80
2016-12-16 2379 1348147 899 137418766 102.50 103.00 101.00 101.00 1.50 -1.46% 101.00 346 101.50 6 16.56
2016-12-19 2379 1144831 888 116137010 101.50 102.50 100.50 100.50 0.50 -0.5% 100.50 225 101.00 1 16.48
2016-12-20 2379 1578639 1154 158733039 100.00 101.50 100.00 101.50 1.00 1% 101.00 82 101.50 97 16.64
2016-12-21 2379 1150444 788 116980344 101.50 102.50 100.50 101.00 0.50 -0.49% 101.00 110 101.50 3 16.56
2016-12-22 2379 1664235 1244 165909165 101.00 101.50 99.00 99.00 2.00 -1.98% 99.00 325 99.50 52 16.23
2016-12-23 2379 1209228 914 120559712 98.90 101.00 98.80 99.20 0.20 0.2% 99.20 47 99.50 65 16.26
2016-12-26 2379 361686 264 36200200 100.00 100.50 99.60 100.00 0.80 0.81% 100.00 4 100.50 187 16.39
2016-12-27 2379 352944 294 35190803 100.00 100.00 99.30 99.80 0.20 -0.2% 99.70 4 99.80 5 16.36
2016-12-28 2379 691446 502 69577405 100.50 101.50 99.80 100.50 0.70 0.7% 100.50 56 101.00 81 16.48
2016-12-29 2379 736881 480 74338035 101.00 101.50 100.50 100.50 0.00 0% 100.50 30 101.00 49 16.48
2016-12-30 2379 1024113 728 104723026 101.00 103.00 101.00 102.00 1.50 1.49% 102.00 82 102.50 139 16.72