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　　102.00
0
0%		100.50
-1.5
-1.47%		101.50
1
1%		101.00
-0.5
-0.49%		 　101.00
0
0%		101.50
0.5
0.5%		103.50
2
1.97%		105.00
1.5
1.45%		107.00
2
1.9%		 　107.50
0.5
0.47%		109.00
1.5
1.4%		108.00
-1
-0.92%		108.50
0.5
0.46%		110.00
1.5
1.38%		 　108.50
-1.5
-1.36%		109.00
0.5
0.46%		 105.35
2 月　105.50
-3.5
-3.21%		106.50
1
0.95%		 　109.00
2.5
2.35%		109.00
0
0%		109.00
0
0%		119.50
10.5
9.63%		119.50
0
0%		 　120.50
1
0.84%		116.50
-4
-3.32%		116.00
-0.5
-0.43%		114.00
-2
-1.72%		118.50
4.5
3.95%		117.00
-1.5
-1.27%		 114.00
-3
-2.56%		115.00
1
0.88%		113.50
-1.5
-1.3%		113.50
0
0%		114.50
1
0.88%		 113.02
3 月110.00
-4.5
-3.93%		108.50
-1.5
-1.36%		108.50
0
0%		 　109.00
0.5
0.46%		109.50
0.5
0.46%		111.00
1.5
1.37%		108.00
-3
-2.7%		109.50
1.5
1.39%		 　109.00
-0.5
-0.46%		111.00
2
1.83%		111.00
0
0%		112.00
1
0.9%		110.50
-1.5
-1.34%		 　109.50
-1
-0.9%		109.50
0
0%		108.50
-1
-0.91%		109.50
1
0.92%		108.50
-1
-0.91%		 　108.00
-0.5
-0.46%		108.50
0.5
0.46%		110.00
1.5
1.38%		107.50
-2.5
-2.27%		108.50
1
0.93%		109.3
4 月 　　　113.00
4.5
4.15%		113.50
0.5
0.44%		111.00
-2.5
-2.2%		 　109.50
-1.5
-1.35%		108.50
-1
-0.91%		107.50
-1
-0.92%		107.00
-0.5
-0.47%		105.50
-1.5
-1.4%		 　103.00
-2.5
-2.37%		104.50
1.5
1.46%		102.50
-2
-1.91%		101.50
-1
-0.98%		103.50
2
1.97%		 　102.50
-1
-0.97%		104.50
2
1.95%		100.50
-4
-3.83%		103.50
3
2.99%		102.00
-1.5
-1.45%		 105.56
5 月　102.50
0.5
0.49%		103.50
1
0.98%		102.50
-1
-0.97%		101.50
-1
-0.98%		 　102.00
0.5
0.49%		100.00
-2
-1.96%		101.50
1.5
1.5%		102.00
0.5
0.49%		101.00
-1
-0.98%		 　102.00
1
0.99%		102.00
0
0%		103.50
1.5
1.47%		102.50
-1
-0.97%		102.00
-0.5
-0.49%		 　103.00
1
0.98%		102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		105.00
3
2.94%		102.00
-3
-2.86%		 100.50
-1.5
-1.47%		101.94
6 月102.00
1.5
1.49%		104.00
2
1.96%		104.50
0.5
0.48%		 　110.00
5.5
5.26%		110.00
0
0%		110.00
0
0%		110.50
0.5
0.45%		 　111.50
1
0.9%		110.00
-1.5
-1.35%		108.00
-2
-1.82%		109.00
1
0.93%		113.00
4
3.67%		 　111.50
-1.5
-1.33%		111.00
-0.5
-0.45%		112.50
1.5
1.35%		111.00
-1.5
-1.33%		110.50
-0.5
-0.45%		 　113.50
3
2.71%		113.00
-0.5
-0.44%		112.00
-1
-0.88%		111.50
-0.5
-0.45%		109.50
-2
-1.79%		 110.2
7 月　　110.50
1
0.91%		110.50
0
0%		111.00
0.5
0.45%		111.50
0.5
0.45%		110.50
-1
-0.9%		 　110.50
0
0%		112.50
2
1.81%		110.50
-2
-1.78%		112.00
1.5
1.36%		113.00
1
0.89%		 　114.00
1
0.88%		116.00
2
1.75%		115.00
-1
-0.86%		116.00
1
0.87%		114.50
-1.5
-1.29%		 　114.50
0
0%		115.00
0.5
0.44%		116.00
1
0.87%		115.00
-1
-0.86%		112.00
-3
-2.61%		 113.00
1
0.89%		113.02
8 月111.50
-1.5
-1.33%		113.50
2
1.79%		114.00
0.5
0.44%		114.50
0.5
0.44%		 　114.50
0
0%		115.50
1
0.87%		112.00
-3.5
-3.03%		111.00
-1
-0.89%		112.00
1
0.9%		 　110.00
-2
-1.79%		111.00
1
0.91%		111.00
0
0%		110.50
-0.5
-0.45%		110.00
-0.5
-0.45%		 　111.00
1
0.91%		112.00
1
0.9%		111.00
-1
-0.89%		110.50
-0.5
-0.45%		109.00
-1.5
-1.36%		 　110.50
1.5
1.38%		110.00
-0.5
-0.45%		111.50
1.5
1.36%		117.00
5.5
4.93%		111.83
9 月115.00
-2
-1.71%		 　114.00
-1
-0.87%		115.00
1
0.88%		115.50
0.5
0.43%		110.00
-5.5
-4.76%		111.50
1.5
1.36%		 　107.50
-4
-3.59%		108.00
0.5
0.47%		107.00
-1
-0.93%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		 　109.50
2.5
2.34%		108.00
-1.5
-1.37%		105.50
-2.5
-2.31%		106.50
1
0.95%		106.50
0
0%		 　104.00
-2.5
-2.35%		103.50
-0.5
-0.48%		103.50
0
0%		104.00
0.5
0.48%		104.50
0.5
0.48%		106.50
2
1.91%		 108.26
10 月　108.00
1.5
1.41%		109.00
1
0.93%		 109.50
0.5
0.46%		109.00
-0.5
-0.46%		 　　　109.50
0.5
0.46%		110.50
1
0.91%		111.50
1
0.9%		 　110.50
-1
-0.9%		110.50
0
0%		110.00
-0.5
-0.45%		110.00
0
0%		111.50
1.5
1.36%		 　111.50
0
0%		110.00
-1.5
-1.35%		110.50
0.5
0.45%		110.50
0
0%		110.00
-0.5
-0.45%		 　111.00
1
0.91%		113.50
2.5
2.25%		110.35
11 月118.00
4.5
3.96%		120.00
2
1.69%		119.50
-0.5
-0.42%		 　119.50
0
0%		118.00
-1.5
-1.26%		118.00
0
0%		116.00
-2
-1.69%		115.50
-0.5
-0.43%		 　115.50
0
0%		114.00
-1.5
-1.3%		113.50
-0.5
-0.44%		114.50
1
0.88%		114.00
-0.5
-0.44%		 　113.50
-0.5
-0.44%		115.00
1.5
1.32%		115.50
0.5
0.43%		117.00
1.5
1.3%		115.50
-1.5
-1.28%		 　113.50
-2
-1.73%		113.50
0
0%		112.00
-1.5
-1.32%		111.50
-0.5
-0.45%		 115.26
12 月107.00
-4.5
-4.04%		 　108.50
1.5
1.4%		107.00
-1.5
-1.38%		103.00
-4
-3.74%		101.50
-1.5
-1.46%		104.50
3
2.96%		 　104.00
-0.5
-0.48%		104.50
0.5
0.48%		106.50
2
1.91%		105.00
-1.5
-1.41%		102.50
-2.5
-2.38%		 　104.50
2
1.95%		103.00
-1.5
-1.44%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		105.50
2.5
2.43%		 　108.50
3
2.84%		107.00
-1.5
-1.38%		108.00
1
0.93%		108.50
0.5
0.46%		109.00
0.5
0.46%		　　105.6

說明:最高漲幅:9.63%最低跌幅:-4.76% 最高價:120.50最低價:100.00平均價:109.19,灰色底表示週末,漲140天(209)元,跌142天(-253.5)元,平盤34天
10%=1,5%=3,4%=5,3%=7,2%=21,1%=65,0%=72,-0%=1,-1%=14,-2%=15,-3%=20,-4%=33,-5%=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
2017-01-03 2379 292169 232 29780238 102.00 102.50 101.50 102.00 0.00 0% 102.00 73 102.50 80 16.72
2017-01-04 2379 1194394 914 120542083 102.50 102.50 100.00 100.50 1.50 -1.47% 100.50 52 101.00 62 16.48
2017-01-05 2379 2131539 1402 215965099 101.00 102.50 100.00 101.50 1.00 1% 101.00 17 101.50 67 16.64
2017-01-06 2379 1152853 918 116353214 101.50 102.00 100.50 101.00 0.50 -0.49% 100.50 230 101.00 73 16.56
2017-01-09 2379 927618 593 93648918 101.00 101.50 100.50 101.00 0.00 0% 100.50 226 101.00 1 16.56
2017-01-10 2379 1183123 691 119727423 101.00 102.00 100.50 101.50 0.50 0.5% 101.50 43 102.00 109 16.64
2017-01-11 2379 2841502 1639 293535954 101.50 104.00 101.50 103.50 2.00 1.97% 103.50 104 104.00 89 16.97
2017-01-12 2379 2424773 1749 253652272 104.00 105.50 103.50 105.00 1.50 1.45% 105.00 94 105.50 257 17.21
2017-01-13 2379 2405831 1626 255253586 105.00 107.00 104.50 107.00 2.00 1.9% 106.50 95 107.00 67 17.54
2017-01-16 2379 2086248 1466 222534036 107.00 108.00 105.00 107.50 0.50 0.47% 107.00 203 107.50 19 17.62
2017-01-17 2379 2511650 1774 272705850 108.00 109.00 107.50 109.00 1.50 1.4% 108.50 378 109.00 149 17.87
2017-01-18 2379 2438720 1731 264864891 109.00 109.50 107.50 108.00 1.00 -0.92% 108.00 157 109.00 55 17.70
2017-01-19 2379 1409809 1102 153235872 108.00 109.50 107.50 108.50 0.50 0.46% 108.50 103 109.00 39 17.79
2017-01-20 2379 2815551 1806 306022059 108.00 110.00 107.00 110.00 1.50 1.38% 109.50 43 110.00 314 18.03
2017-01-23 2379 2191312 1611 240682840 112.50 112.50 108.00 108.50 1.50 -1.36% 108.50 120 109.00 4 17.79
2017-01-24 2379 1573932 865 172052588 108.50 110.00 108.50 109.00 0.50 0.46% 109.00 39 109.50 21 17.87
2017-02-02 2379 3264172 2197 345481802 108.00 108.00 104.50 105.50 3.50 -3.21% 105.50 16 106.00 139 17.30
2017-02-03 2379 1642184 1103 173778504 105.50 106.50 105.00 106.50 1.00 0.95% 106.00 27 106.50 71 17.46
2017-02-06 2379 2790376 2030 302846984 106.50 110.00 106.00 109.00 2.50 2.35% 109.00 51 109.50 10 17.87
2017-02-07 2379 2668775 2126 289972475 109.50 110.00 107.50 109.00 0.00 0% 109.00 44 109.50 55 17.87
2017-02-08 2379 3004743 2114 328836987 110.00 111.00 108.50 109.00 0.00 0% 109.00 14 109.50 35 17.87
2017-02-09 2379 15498854 6409 1830200626 113.00 119.50 112.50 119.50 10.50 9.63% 119.50 285 0.00 0 19.59
2017-02-10 2379 8705128 4375 1046219268 121.00 122.00 117.00 119.50 0.00 0% 119.00 45 119.50 120 19.59
2017-02-13 2379 3498427 2164 420641429 120.00 121.50 119.00 120.50 1.00 0.84% 120.50 34 121.00 131 19.75
2017-02-14 2379 2539304 1788 300407898 122.00 122.00 116.50 116.50 4.00 -3.32% 116.50 69 117.00 8 19.10
2017-02-15 2379 2102441 1558 244221656 117.50 118.50 115.00 116.00 0.50 -0.43% 115.50 86 116.00 8 19.02
2017-02-16 2379 1780710 1361 204639440 117.00 117.50 114.00 114.00 2.00 -1.72% 114.00 216 114.50 4 18.69
2017-02-17 2379 3242568 2119 377833024 114.50 118.50 114.00 118.50 4.50 3.95% 118.00 6 118.50 265 19.43
2017-02-18 2379 763810 569 89852270 119.50 119.50 117.00 117.00 1.50 -1.27% 117.00 32 117.50 7 19.18
2017-02-20 2379 1307644 1015 150421916 117.00 117.00 114.00 114.00 3.00 -2.56% 114.00 153 114.50 6 18.69
2017-02-21 2379 1270428 908 144772720 114.50 115.50 113.00 115.00 1.00 0.88% 114.50 39 115.00 59 18.85
2017-02-22 2379 1149379 924 131019706 115.50 115.50 113.50 113.50 1.50 -1.3% 113.50 157 114.00 27 18.61
2017-02-23 2379 1328199 1001 151102487 114.00 115.00 113.00 113.50 0.00 0% 113.50 21 114.00 126 18.61
2017-02-24 2379 1753953 1019 200566142 114.50 115.50 113.00 114.50 1.00 0.88% 114.00 256 114.50 24 18.77
2017-03-01 2379 2998126 2246 332181393 112.50 112.50 109.50 110.00 4.50 -3.93% 109.50 301 110.00 5 18.03
2017-03-02 2379 2794089 1670 304313895 110.50 111.50 108.00 108.50 1.50 -1.36% 108.00 305 108.50 1 17.79
2017-03-03 2379 1793813 1311 194060702 107.50 109.50 107.00 108.50 0.00 0% 108.50 81 109.00 17 17.79
2017-03-06 2379 2273463 1473 250197504 110.50 111.50 109.00 109.00 0.50 0.46% 109.00 112 109.50 2 17.87
2017-03-07 2379 1104314 974 121422726 109.50 111.00 109.50 109.50 0.50 0.46% 109.50 83 110.00 49 17.95
2017-03-08 2379 1194689 953 132129979 110.00 111.50 109.50 111.00 1.50 1.37% 110.50 96 111.00 73 18.20
2017-03-09 2379 2057938 1508 225155804 111.00 112.00 108.00 108.00 3.00 -2.7% 108.00 429 108.50 12 17.70
2017-03-10 2379 796063 708 86712370 108.00 110.00 107.00 109.50 1.50 1.39% 109.50 11 110.00 92 17.95
2017-03-13 2379 1200341 1000 131859292 108.50 111.00 108.50 109.00 0.50 -0.46% 109.00 114 109.50 65 17.87
2017-03-14 2379 1624980 1267 180443800 110.00 112.50 109.50 111.00 2.00 1.83% 110.50 118 111.00 1 18.20
2017-03-15 2379 878183 823 97690655 110.50 112.00 110.00 111.00 0.00 0% 111.00 22 111.50 174 18.20
2017-03-16 2379 2269207 1129 253117047 112.00 112.50 111.00 112.00 1.00 0.9% 111.50 67 112.00 37 18.36
2017-03-17 2379 1618838 922 179766240 112.50 112.50 110.00 110.50 1.50 -1.34% 110.50 8 111.00 101 18.11
2017-03-20 2379 1099300 933 120295292 110.00 110.50 108.50 109.50 1.00 -0.9% 109.50 29 110.00 39 17.95
2017-03-21 2379 1709388 1400 186760792 110.00 110.00 108.50 109.50 0.00 0% 109.00 86 109.50 8 17.95
2017-03-22 2379 1915776 1359 206682640 107.50 109.00 107.00 108.50 1.00 -0.91% 108.50 5 109.00 146 17.79
2017-03-23 2379 1825975 1405 198519275 109.00 109.50 108.00 109.50 1.00 0.92% 109.00 77 109.50 94 17.95
2017-03-24 2379 1515269 1059 165342146 109.00 110.00 108.50 108.50 1.00 -0.91% 108.50 137 109.00 36 17.79
2017-03-27 2379 1639686 1214 177018088 108.50 109.00 107.00 108.00 0.50 -0.46% 107.50 125 108.00 24 17.70
2017-03-28 2379 1735952 1248 187446816 109.00 109.50 106.50 108.50 0.50 0.46% 108.50 8 109.00 193 17.79
2017-03-29 2379 1712586 1124 187055874 109.00 110.00 108.00 110.00 1.50 1.38% 110.00 8 110.50 148 18.03
2017-03-30 2379 1763794 1121 191649601 110.50 110.50 107.50 107.50 2.50 -2.27% 107.50 263 108.00 19 17.86
2017-03-31 2379 1226221 736 132767158 108.50 109.00 107.50 108.50 1.00 0.93% 108.50 30 109.00 55 18.02
2017-04-05 2379 3361929 2442 375159477 109.50 113.00 109.00 113.00 4.50 4.15% 112.50 60 113.00 84 18.77
2017-04-06 2379 1796420 1195 202638960 112.50 113.50 112.00 113.50 0.50 0.44% 113.00 163 113.50 94 18.85
2017-04-07 2379 1449545 1086 161753495 114.00 114.00 110.00 111.00 2.50 -2.2% 111.00 80 111.50 64 18.44
2017-04-10 2379 1143014 980 125988540 112.00 112.00 109.00 109.50 1.50 -1.35% 109.50 33 110.00 69 18.19
2017-04-11 2379 1470995 1068 159702455 108.00 109.50 107.00 108.50 1.00 -0.91% 108.50 18 109.00 60 18.02
2017-04-12 2379 1181940 800 127411080 108.50 109.00 107.00 107.50 1.00 -0.92% 107.00 346 107.50 15 17.86
2017-04-13 2379 775175 582 83289725 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 215 107.50 4 17.77
2017-04-14 2379 815077 607 86473111 106.50 107.00 105.50 105.50 1.50 -1.4% 105.50 60 106.00 48 17.52
2017-04-17 2379 1814615 1409 186796345 106.00 106.00 101.50 103.00 2.50 -2.37% 103.00 126 103.50 8 17.11
2017-04-18 2379 1085553 886 112663781 104.50 105.00 103.00 104.50 1.50 1.46% 104.00 14 104.50 47 17.36
2017-04-19 2379 1253040 1020 128976586 103.00 104.00 102.00 102.50 2.00 -1.91% 102.50 1 103.00 287 17.03
2017-04-20 2379 2056259 1550 209117539 102.00 103.00 100.50 101.50 1.00 -0.98% 101.00 93 101.50 29 16.86
2017-04-21 2379 1118210 844 114662725 102.00 103.50 101.50 103.50 2.00 1.97% 103.00 66 103.50 88 17.19
2017-04-24 2379 812749 614 83477767 104.00 104.50 102.00 102.50 1.00 -0.97% 102.50 917 103.00 32 17.03
2017-04-25 2379 1565668 1125 161577800 103.50 104.50 102.00 104.50 2.00 1.95% 104.00 1 104.50 118 17.36
2017-04-26 2379 4304550 2851 432906950 102.50 102.50 99.50 100.50 4.00 -3.83% 100.00 1005 101.00 57 16.69
2017-04-27 2379 2813761 2004 286454383 100.00 103.50 100.00 103.50 3.00 2.99% 103.00 140 103.50 19 17.19
2017-04-28 2379 2004488 1432 204833776 102.50 103.00 102.00 102.00 1.50 -1.45% 102.00 227 102.50 36 16.94
2017-05-02 2379 1665326 1364 172075752 103.00 104.00 102.50 102.50 0.50 0.49% 102.50 94 103.00 34 17.03
2017-05-03 2379 860741 697 88963323 103.00 104.00 102.50 103.50 1.00 0.98% 103.00 19 103.50 261 17.19
2017-05-04 2379 1016515 786 104800030 103.50 103.50 102.50 102.50 1.00 -0.97% 102.50 227 103.00 34 17.03
2017-05-05 2379 1584501 998 161839848 102.50 103.00 101.50 101.50 1.00 -0.98% 101.50 133 102.00 257 16.86
2017-05-08 2379 1777331 760 181136762 102.00 102.50 101.50 102.00 0.50 0.49% 101.50 105 102.00 36 16.94
2017-05-09 2379 2847084 1537 286791600 102.00 102.00 99.80 100.00 2.00 -1.96% 100.00 66 100.50 243 16.61
2017-05-10 2379 1800220 1259 181462220 100.00 102.00 100.00 101.50 1.50 1.5% 101.50 21 102.00 194 16.86
2017-05-11 2379 1463714 1139 149405114 101.00 102.50 101.00 102.00 0.50 0.49% 102.00 12 102.50 74 17.44
2017-05-12 2379 2113534 1189 213890434 101.50 102.50 100.50 101.00 1.00 -0.98% 101.00 8 101.50 100 17.26
2017-05-15 2379 1725902 1144 175969004 101.00 103.00 100.50 102.00 1.00 0.99% 102.00 189 102.50 160 17.44
2017-05-16 2379 2012681 1153 206978281 102.00 103.50 102.00 102.00 0.00 0% 102.00 445 102.50 1 17.44
2017-05-17 2379 2206083 1390 227752049 102.50 104.00 102.00 103.50 1.50 1.47% 103.00 144 103.50 29 17.69
2017-05-18 2379 2377618 1957 243850842 102.00 103.00 101.50 102.50 1.00 -0.97% 102.50 46 103.00 156 17.52
2017-05-19 2379 1695151 1260 174056402 102.50 103.50 102.00 102.00 0.50 -0.49% 102.00 246 102.50 62 17.44
2017-05-22 2379 1958732 1164 200891024 102.00 103.50 101.50 103.00 1.00 0.98% 103.00 47 103.50 148 17.61
2017-05-23 2379 3682598 2123 377409996 102.50 103.00 102.00 102.50 0.50 -0.49% 102.50 277 103.00 135 17.52
2017-05-24 2379 2519929 1941 257351258 102.50 103.00 101.50 102.00 0.50 -0.49% 101.50 88 102.00 7 17.44
2017-05-25 2379 3837723 2274 404922545 102.50 107.00 102.50 105.00 3.00 2.94% 105.00 283 105.50 1 17.95
2017-05-26 2379 3565993 2650 366707774 104.50 105.00 101.50 102.00 3.00 -2.86% 102.00 57 102.50 56 17.44
2017-05-31 2379 2883127 1655 292725760 102.00 103.00 100.50 100.50 1.50 -1.47% 100.50 291 101.50 2 17.18
2017-06-01 2379 1531237 1019 155396053 101.00 102.00 101.00 102.00 1.50 1.49% 101.50 19 102.00 122 17.44
2017-06-02 2379 2463686 1586 253569494 103.00 104.00 102.00 104.00 2.00 1.96% 103.50 56 104.00 122 17.78
2017-06-03 2379 728364 579 76109531 104.00 105.00 104.00 104.50 0.50 0.48% 104.50 11 105.00 170 17.86
2017-06-06 2379 5225443 3278 569587997 106.00 111.00 106.00 110.00 4.50 5.26% 109.50 66 110.00 32 18.80
2017-06-07 2379 4462129 2015 491984417 110.00 111.00 109.00 110.00 0.00 0% 110.00 629 110.50 81 18.80
2017-06-08 2379 2176701 1565 240320750 110.00 112.00 109.00 110.00 0.00 0% 110.00 495 110.50 48 18.80
2017-06-09 2379 2166290 1567 240578635 110.00 112.00 110.00 110.50 0.50 0.45% 110.50 253 111.00 10 18.89
2017-06-12 2379 1390293 915 153606023 109.50 111.50 108.00 111.50 1.00 0.9% 111.00 44 111.50 110 19.06
2017-06-13 2379 1749824 1126 192954140 111.50 111.50 109.50 110.00 1.50 -1.35% 110.00 130 110.50 149 18.80
2017-06-14 2379 2172952 1415 235455334 110.50 110.50 107.00 108.00 2.00 -1.82% 107.50 70 108.00 26 18.46
2017-06-15 2379 1502097 1046 163045573 108.00 109.50 107.50 109.00 1.00 0.93% 108.50 36 109.00 30 18.63
2017-06-16 2379 3574793 1693 397444702 108.50 113.00 108.50 113.00 4.00 3.67% 112.50 114 113.00 7 19.32
2017-06-19 2379 2131353 1381 237715352 112.50 112.50 111.00 111.50 1.50 -1.33% 111.50 34 112.00 101 19.06
2017-06-20 2379 1267268 754 141288248 111.50 112.50 111.00 111.00 0.50 -0.45% 111.00 98 111.50 96 18.97
2017-06-21 2379 3792201 2637 430572102 111.50 115.50 111.50 112.50 1.50 1.35% 112.50 23 113.00 178 19.23
2017-06-22 2379 1478894 1137 164741783 112.00 113.00 110.50 111.00 1.50 -1.33% 111.00 2 111.50 136 18.97
2017-06-23 2379 1003002 655 110935720 110.50 112.00 110.00 110.50 0.50 -0.45% 110.00 319 110.50 7 18.89
2017-06-26 2379 2328480 1523 262690740 111.00 114.00 110.50 113.50 3.00 2.71% 113.50 31 114.00 262 19.40
2017-06-27 2379 1560261 1090 177089493 114.50 114.50 112.50 113.00 0.50 -0.44% 113.00 40 113.50 77 19.32
2017-06-28 2379 1242684 1013 139356924 112.50 113.00 111.00 112.00 1.00 -0.88% 111.50 14 112.00 134 19.15
2017-06-29 2379 894682 709 100479202 113.50 113.50 111.50 111.50 0.50 -0.45% 111.50 64 112.00 6 19.06
2017-06-30 2379 973156 697 106896078 110.50 111.50 109.50 109.50 2.00 -1.79% 109.50 197 110.00 78 18.72
2017-07-03 2379 546507 408 60323770 110.00 111.00 110.00 110.50 1.00 0.91% 110.50 11 111.00 170 18.89
2017-07-04 2379 856080 581 94707300 110.00 111.50 109.50 110.50 0.00 0% 110.00 207 110.50 43 18.89
2017-07-05 2379 964630 557 106484800 109.50 111.00 109.50 111.00 0.50 0.45% 110.50 42 111.00 70 18.97
2017-07-06 2379 1017336 582 113762296 112.00 112.50 111.00 111.50 0.50 0.45% 111.50 12 112.00 19 19.06
2017-07-07 2379 726748 513 80994780 111.00 112.00 110.50 110.50 1.00 -0.9% 110.50 67 111.00 27 18.89
2017-07-10 2379 765670 483 84420200 110.00 110.50 110.00 110.50 0.00 0% 110.00 399 110.50 17 18.89
2017-07-11 2379 1661184 1146 186094108 110.50 112.50 110.50 112.50 2.00 1.81% 112.00 57 112.50 63 19.23
2017-07-12 2379 1435195 861 159488710 112.50 112.50 110.00 110.50 2.00 -1.78% 110.50 30 111.00 30 18.89
2017-07-13 2379 839721 523 93908531 110.50 112.50 110.50 112.00 1.50 1.36% 111.50 182 112.00 42 19.15
2017-07-14 2379 1472864 784 166459268 112.00 113.50 112.00 113.00 1.00 0.89% 113.00 29 113.50 222 19.32
2017-07-17 2379 1288754 813 147249571 114.00 115.00 113.50 114.00 1.00 0.88% 114.00 69 114.50 176 19.49
2017-07-18 2379 2727896 1460 314836223 114.50 116.00 114.00 116.00 2.00 1.75% 115.50 94 116.00 220 19.83
2017-07-19 2379 1716677 1143 198647855 116.00 117.00 114.50 115.00 1.00 -0.86% 115.00 29 115.50 121 19.66
2017-07-20 2379 1162611 748 134703376 115.50 116.50 115.00 116.00 1.00 0.87% 116.00 7 116.50 158 19.83
2017-07-21 2379 1228754 703 141079319 116.00 116.00 114.00 114.50 1.50 -1.29% 114.50 101 115.00 14 19.57
2017-07-24 2379 969004 627 111126956 114.00 115.50 113.50 114.50 0.00 0% 114.50 49 115.00 83 19.57
2017-07-25 2379 664568 466 76477533 114.50 115.50 114.50 115.00 0.50 0.44% 115.00 30 115.50 42 19.66
2017-07-26 2379 716756 612 83035440 115.50 116.50 115.00 116.00 1.00 0.87% 115.50 12 116.00 54 19.83
2017-07-27 2379 1012917 725 116788988 116.50 116.50 114.50 115.00 1.00 -0.86% 114.50 209 115.00 223 19.66
2017-07-28 2379 2474134 1323 278607937 114.50 115.00 110.50 112.00 3.00 -2.61% 111.50 105 112.00 14 19.15
2017-07-31 2379 1695302 1088 191776324 112.50 114.50 111.50 113.00 1.00 0.89% 113.00 99 113.50 8 19.32
2017-08-01 2379 2364743 1357 264344340 113.00 114.00 110.50 111.50 1.50 -1.33% 111.50 105 112.00 12 19.06
2017-08-02 2379 1407778 787 159552914 112.00 114.00 112.00 113.50 2.00 1.79% 113.50 23 114.00 116 19.40
2017-08-03 2379 952880 619 108366377 113.00 114.50 112.00 114.00 0.50 0.44% 114.00 256 114.50 183 19.49
2017-08-04 2379 861511 593 98617254 114.50 115.00 114.00 114.50 0.50 0.44% 114.50 197 115.00 239 19.57
2017-08-07 2379 988596 619 113131444 115.00 115.50 114.00 114.50 0.00 0% 114.50 96 115.00 253 19.57
2017-08-08 2379 1395890 830 160846350 115.00 116.00 114.50 115.50 1.00 0.87% 115.00 645 115.50 107 19.74
2017-08-09 2379 1881210 1435 211941020 115.00 115.00 111.50 112.00 3.50 -3.03% 112.00 186 112.50 104 19.15
2017-08-10 2379 1152774 805 128464414 112.00 113.00 110.50 111.00 1.00 -0.89% 111.00 157 111.50 83 18.97
2017-08-11 2379 654411 455 72909121 110.00 112.00 110.00 112.00 1.00 0.9% 111.50 48 112.00 80 19.68
2017-08-14 2379 1291205 1022 142984050 111.50 112.00 110.00 110.00 2.00 -1.79% 110.00 256 110.50 43 19.33
2017-08-15 2379 589254 411 65373565 110.50 112.00 110.50 111.00 1.00 0.91% 110.50 56 111.00 40 19.51
2017-08-16 2379 958508 712 106376388 110.50 111.50 110.50 111.00 0.00 0% 110.50 69 111.00 35 19.51
2017-08-17 2379 569373 463 63283712 111.00 112.00 110.50 110.50 0.50 -0.45% 110.50 215 111.00 6 19.42
2017-08-18 2379 1137055 693 125432050 110.00 111.00 110.00 110.00 0.50 -0.45% 110.00 372 110.50 54 19.33
2017-08-21 2379 734148 583 81162928 110.00 111.50 110.00 111.00 1.00 0.91% 111.00 5 111.50 86 19.51
2017-08-22 2379 480221 342 53537031 112.00 112.00 110.50 112.00 1.00 0.9% 111.00 18 112.00 165 19.68
2017-08-23 2379 617593 441 68660022 112.50 112.50 110.50 111.00 1.00 -0.89% 110.50 105 111.00 4 19.51
2017-08-24 2379 1636613 1080 180262430 111.50 111.50 109.50 110.50 0.50 -0.45% 110.00 10 110.50 4 19.42
2017-08-25 2379 1931948 1488 210962832 110.50 111.00 108.00 109.00 1.50 -1.36% 108.50 30 109.00 7 19.16
2017-08-28 2379 1013133 744 111573190 108.50 111.00 108.50 110.50 1.50 1.38% 110.50 1 111.00 172 19.42
2017-08-29 2379 922999 736 101714390 110.50 111.00 110.00 110.00 0.50 -0.45% 110.00 144 110.50 55 19.33
2017-08-30 2379 1057059 675 117061549 110.50 111.50 110.00 111.50 1.50 1.36% 111.00 2 111.50 115 19.60
2017-08-31 2379 2792781 1576 318943479 111.50 117.00 111.00 117.00 5.50 4.93% 116.50 32 117.00 126 20.56
2017-09-01 2379 1719433 1316 198688795 117.00 117.50 114.00 115.00 2.00 -1.71% 114.50 11 115.00 49 20.21
2017-09-04 2379 1112192 696 126664888 114.50 115.00 113.00 114.00 1.00 -0.87% 113.50 113 114.00 36 20.04
2017-09-05 2379 1410505 812 161853075 114.50 115.00 114.00 115.00 1.00 0.88% 114.50 71 115.00 52 20.21
2017-09-06 2379 3024225 1722 349089477 115.00 116.50 114.50 115.50 0.50 0.43% 115.50 192 116.00 221 20.30
2017-09-07 2379 2148563 1449 238195430 111.00 112.00 109.50 110.00 0.00 -4.76% 109.50 138 110.00 6 19.33
2017-09-08 2379 1514814 857 167356258 110.50 111.50 109.00 111.50 1.50 1.36% 111.00 3 111.50 9 19.60
2017-09-11 2379 1887693 1419 205388188 110.00 110.50 107.50 107.50 4.00 -3.59% 107.50 125 108.00 40 18.89
2017-09-12 2379 927507 716 99941994 108.50 108.50 107.00 108.00 0.50 0.47% 107.50 70 108.00 7 18.98
2017-09-13 2379 1572367 865 167799769 108.00 108.50 105.00 107.00 1.00 -0.93% 107.00 59 107.50 29 18.80
2017-09-14 2379 928726 748 99490037 106.50 107.50 106.00 107.50 0.50 0.47% 107.00 269 107.50 31 18.89
2017-09-15 2379 1181322 688 126369208 107.00 108.00 106.00 107.00 0.50 -0.47% 106.50 56 107.00 12 18.80
2017-09-18 2379 1190260 791 129644966 107.50 110.00 107.00 109.50 2.50 2.34% 109.00 85 109.50 92 19.24
2017-09-19 2379 1299753 985 141156941 109.50 109.50 107.50 108.00 1.50 -1.37% 108.00 44 108.50 56 18.98
2017-09-20 2379 1793759 1400 190362068 108.00 108.00 104.50 105.50 2.50 -2.31% 105.00 50 105.50 69 18.54
2017-09-21 2379 1666035 1205 176120210 105.50 107.50 105.00 106.50 1.00 0.95% 106.00 172 106.50 23 18.72
2017-09-22 2379 1367948 937 145061508 106.50 107.00 105.00 106.50 0.00 0% 106.00 1 106.50 138 18.72
2017-09-25 2379 1455604 1058 151397712 106.00 106.00 103.00 104.00 2.50 -2.35% 103.50 18 104.00 43 18.28
2017-09-26 2379 1295665 765 134141324 103.50 104.50 102.00 103.50 0.50 -0.48% 103.50 4 104.00 90 18.19
2017-09-27 2379 518945 384 53824805 103.50 104.50 103.50 103.50 0.00 0% 103.50 23 104.00 83 18.19
2017-09-28 2379 903192 734 93693369 103.50 105.00 103.00 104.00 0.50 0.48% 103.50 237 104.00 57 18.28
2017-09-29 2379 837101 549 87701105 105.00 105.50 104.00 104.50 0.50 0.48% 104.50 119 105.00 48 18.37
2017-09-30 2379 310808 259 32909648 105.00 106.50 104.50 106.50 2.00 1.91% 106.00 2 106.50 45 18.72
2017-10-02 2379 755229 547 80957616 106.50 108.00 105.00 108.00 1.50 1.41% 107.50 91 108.00 100 18.98
2017-10-03 2379 2080122 1199 226963232 108.00 110.00 107.00 109.00 1.00 0.93% 109.00 43 109.50 105 19.16
2017-10-05 2379 1283284 886 140253456 109.50 110.00 108.50 109.50 0.50 0.46% 109.00 38 109.50 69 19.24
2017-10-06 2379 2987704 1105 323121532 109.00 109.50 106.50 109.00 0.50 -0.46% 108.50 62 109.00 24 19.16
2017-10-11 2379 1618692 1113 176711270 110.00 110.50 108.50 109.50 0.50 0.46% 109.00 27 109.50 56 19.24
2017-10-12 2379 2272332 1162 250654379 110.50 111.00 109.50 110.50 1.00 0.91% 110.50 7 111.00 143 19.42
2017-10-13 2379 1216486 744 134901446 110.50 111.50 109.00 111.50 1.00 0.9% 111.00 85 111.50 84 19.60
2017-10-16 2379 866196 512 96280560 113.00 113.00 110.00 110.50 1.00 -0.9% 110.50 24 111.00 56 19.42
2017-10-17 2379 870924 525 96108673 110.50 111.00 110.00 110.50 0.00 0% 110.00 92 110.50 102 19.42
2017-10-18 2379 1133677 824 124245293 110.50 110.50 109.00 110.00 0.50 -0.45% 109.50 63 110.00 114 19.33
2017-10-19 2379 862274 563 94509366 110.00 110.00 109.00 110.00 0.00 0% 109.50 75 110.00 221 19.33
2017-10-20 2379 1882379 671 209393372 109.50 112.50 109.00 111.50 1.50 1.36% 111.00 1 111.50 301 19.60
2017-10-23 2379 659362 500 73409682 112.50 112.50 110.50 111.50 0.00 0% 111.00 65 111.50 61 19.60
2017-10-24 2379 1129387 897 124074807 111.50 111.50 109.00 110.00 1.50 -1.35% 109.50 53 110.00 134 19.33
2017-10-25 2379 2365165 1531 261737228 109.50 111.50 109.50 110.50 0.50 0.45% 110.50 61 111.00 43 19.42
2017-10-26 2379 934251 801 102699110 110.50 110.50 109.00 110.50 0.00 0% 110.00 74 110.50 59 19.42
2017-10-27 2379 631412 483 69671108 111.00 111.00 109.50 110.00 0.50 -0.45% 110.00 6 110.50 126 19.33
2017-10-30 2379 766273 587 84902530 111.00 112.00 110.00 111.00 1.00 0.91% 110.50 58 111.00 48 19.51
2017-10-31 2379 2494864 1473 281462193 111.00 114.00 111.00 113.50 2.50 2.25% 113.00 117 113.50 206 19.95
2017-11-01 2379 9259809 5633 1100317045 115.50 123.00 115.00 118.00 4.50 3.96% 117.50 81 118.00 30 20.74
2017-11-02 2379 8327817 4439 1015875622 118.00 124.50 118.00 120.00 2.00 1.69% 119.50 16 120.00 285 21.09
2017-11-03 2379 2629081 1784 313605139 121.00 122.00 117.50 119.50 0.50 -0.42% 119.50 27 120.00 438 21.00
2017-11-06 2379 3126532 1872 367116308 118.50 119.50 116.00 119.50 0.00 0% 119.00 5 119.50 64 21.00
2017-11-07 2379 2020539 1239 237928102 119.50 119.50 117.00 118.00 1.50 -1.26% 117.50 73 118.00 169 20.74
2017-11-08 2379 861166 629 101311002 118.50 118.50 117.00 118.00 0.00 0% 117.50 16 118.00 275 20.74
2017-11-09 2379 3731388 2461 443503508 118.00 122.00 115.00 116.00 2.00 -1.69% 116.00 8 116.50 22 20.39
2017-11-10 2379 2021425 1317 233755509 116.00 117.00 114.50 115.50 0.50 -0.43% 115.50 117 116.00 95 20.30
2017-11-13 2379 1161063 850 134761770 116.50 117.50 115.00 115.50 0.00 0% 115.50 4 116.00 56 17.85
2017-11-14 2379 1600934 1034 182885507 116.00 116.50 113.00 114.00 1.50 -1.3% 114.00 20 114.50 47 17.62
2017-11-15 2379 1717975 1071 195421156 114.00 115.00 113.00 113.50 0.50 -0.44% 113.50 9 114.00 45 17.54
2017-11-16 2379 1625379 1145 186418889 113.50 116.00 113.00 114.50 1.00 0.88% 114.00 151 114.50 10 17.70
2017-11-17 2379 1414130 979 161684320 116.00 116.00 113.50 114.00 0.50 -0.44% 113.50 30 114.00 171 17.62
2017-11-20 2379 874343 704 99077426 114.00 114.00 112.50 113.50 0.50 -0.44% 113.50 3 114.00 304 17.54
2017-11-21 2379 1381848 1041 158458672 114.00 115.50 113.50 115.00 1.50 1.32% 114.50 31 115.00 14 17.77
2017-11-22 2379 2367892 1725 274421580 115.00 117.50 114.50 115.50 0.50 0.43% 115.00 34 115.50 6 17.85
2017-11-23 2379 1767244 1144 206176424 116.50 117.50 114.50 117.00 1.50 1.3% 116.50 41 117.00 75 18.08
2017-11-24 2379 1308359 868 151847460 117.50 118.00 115.00 115.50 1.50 -1.28% 115.00 139 115.50 4 17.85
2017-11-27 2379 1067798 915 121753674 116.00 116.00 113.00 113.50 2.00 -1.73% 113.50 14 114.00 135 17.54
2017-11-28 2379 1113641 840 125908933 114.00 114.00 112.50 113.50 0.00 0% 113.00 105 114.00 215 17.54
2017-11-29 2379 1240267 918 139665761 114.00 114.50 111.50 112.00 1.50 -1.32% 112.00 52 112.50 27 17.31
2017-11-30 2379 2400192 1194 269141312 112.00 113.50 111.50 111.50 0.50 -0.45% 111.50 86 112.00 16 17.23
2017-12-01 2379 3562707 2332 384187149 112.00 112.50 105.50 107.00 4.50 -4.04% 107.00 7 107.50 26 16.54
2017-12-04 2379 1693927 1306 181372075 107.50 108.50 105.00 108.50 1.50 1.4% 108.00 57 108.50 36 16.77
2017-12-05 2379 1420455 1042 151728685 107.50 108.00 106.00 107.00 1.50 -1.38% 106.50 1 107.00 99 16.54
2017-12-06 2379 1966121 1215 205818705 107.00 107.50 103.00 103.00 4.00 -3.74% 103.00 181 104.00 15 15.92
2017-12-07 2379 2653208 1579 270650424 103.50 104.00 101.00 101.50 1.50 -1.46% 101.50 18 102.00 4 15.69
2017-12-08 2379 2101577 1169 218682715 102.50 105.00 102.00 104.50 3.00 2.96% 104.00 79 104.50 14 16.15
2017-12-11 2379 1258299 864 132007096 105.00 106.00 104.00 104.00 0.50 -0.48% 104.00 292 104.50 1 16.07
2017-12-12 2379 1509981 967 157571994 104.00 105.50 103.50 104.50 0.50 0.48% 104.00 97 104.50 10 16.15
2017-12-13 2379 1336235 962 141046023 105.00 106.50 104.50 106.50 2.00 1.91% 106.00 9 106.50 125 16.46
2017-12-14 2379 701058 544 74053090 106.50 106.50 105.00 105.00 1.50 -1.41% 105.00 53 105.50 14 16.23
2017-12-15 2379 2077346 1127 214411138 105.00 105.00 102.50 102.50 2.50 -2.38% 102.00 271 102.50 469 15.84
2017-12-18 2379 1034968 794 107449172 104.00 104.50 102.50 104.50 2.00 1.95% 104.00 22 104.50 64 16.15
2017-12-19 2379 2144511 1153 223680633 105.00 105.50 103.00 103.00 1.50 -1.44% 103.00 82 103.50 8 15.92
2017-12-20 2379 1751084 1254 181653152 104.50 105.00 103.00 103.50 0.50 0.49% 103.50 10 104.00 81 16.00
2017-12-21 2379 1007585 747 104258042 103.00 104.00 103.00 103.00 0.50 -0.48% 103.00 117 103.50 38 15.92
2017-12-22 2379 2196391 1444 232289555 103.00 107.00 103.00 105.50 2.50 2.43% 105.50 15 106.00 108 16.31
2017-12-25 2379 1451275 1022 156141200 105.50 109.00 104.50 108.50 3.00 2.84% 108.50 20 109.00 237 16.77
2017-12-26 2379 1333920 905 142879940 108.50 109.00 106.00 107.00 1.50 -1.38% 107.00 7 107.50 73 16.54
2017-12-27 2379 1068670 614 115598360 107.50 109.00 107.00 108.00 1.00 0.93% 107.50 8 108.00 115 16.69
2017-12-28 2379 1344437 909 146141696 108.00 109.50 107.00 108.50 0.50 0.46% 108.50 37 109.00 23 16.77
2017-12-29 2379 741863 566 80949204 108.50 109.50 108.50 109.00 0.50 0.46% 108.50 59 109.00 42 16.85