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　109.00
0
0%		109.50
0.5
0.46%		110.50
1
0.91%		112.50
2
1.81%		 　112.50
0
0%		112.50
0
0%		113.00
0.5
0.44%		114.00
1
0.88%		115.00
1
0.88%		 　115.00
0
0%		118.50
3.5
3.04%		119.00
0.5
0.42%		119.50
0.5
0.42%		118.50
-1
-0.84%		 　121.00
2.5
2.11%		121.00
0
0%		122.00
1
0.83%		123.00
1
0.82%		126.00
3
2.44%		 　124.50
-1.5
-1.19%		121.50
-3
-2.41%		116.50
-5
-4.12%		117.21
2 月116.00
-0.5
-0.43%		116.00
0
0%		 　114.00
-2
-1.72%		108.00
-6
-5.26%		112.00
4
3.7%		113.00
1
0.89%		109.00
-4
-3.54%		 　111.00
2
1.83%		 　　　　　　　115.00
4
3.6%		112.50
-2.5
-2.17%		112.50
0
0%		 　115.50
3
2.67%		116.00
0.5
0.43%		 113.71
3 月115.50
-0.5
-0.43%		113.50
-2
-1.73%		 　112.50
-1
-0.88%		113.50
1
0.89%		113.00
-0.5
-0.44%		113.00
0
0%		114.00
1
0.88%		 　119.50
5.5
4.82%		119.50
0
0%		120.00
0.5
0.42%		123.00
3
2.5%		 　　　124.50
1.5
1.22%		125.00
0.5
0.4%		124.50
-0.5
-0.4%		120.50
-4
-3.21%		 　123.00
2.5
2.07%		123.50
0.5
0.41%		126.00
2.5
2.02%		125.50
-0.5
-0.4%		129.00
3.5
2.79%		130.00
1
0.78%		120.32
4 月 125.00
-5
-3.85%		128.00
3
2.4%		 　　　　129.00
1
0.78%		129.50
0.5
0.39%		130.00
0.5
0.39%		130.50
0.5
0.38%		131.50
1
0.77%		 　132.50
1
0.76%		128.50
-4
-3.02%		128.00
-0.5
-0.39%		132.50
4.5
3.52%		128.00
-4.5
-3.4%		 　133.00
5
3.91%		126.00
-7
-5.26%		113.50
-12.5
-9.92%		113.00
-0.5
-0.44%		109.50
-3.5
-3.1%		 　113.00
3.5
3.2%		 125.27
5 月　113.00
0
0%		112.00
-1
-0.88%		110.00
-2
-1.79%		 　110.00
0
0%		110.50
0.5
0.45%		111.50
1
0.9%		112.00
0.5
0.45%		113.50
1.5
1.34%		 　115.50
2
1.76%		117.00
1.5
1.3%		115.50
-1.5
-1.28%		114.50
-1
-0.87%		114.00
-0.5
-0.44%		 　116.00
2
1.75%		117.00
1
0.86%		115.50
-1.5
-1.28%		115.00
-0.5
-0.43%		115.50
0.5
0.43%		 　117.50
2
1.73%		114.00
-3.5
-2.98%		112.50
-1.5
-1.32%		114.50
2
1.78%		114.06
6 月116.50
2
1.75%		 　118.00
1.5
1.29%		115.50
-2.5
-2.12%		115.00
-0.5
-0.43%		 114.00
-1
-0.87%		 　112.50
-1.5
-1.32%		111.00
-1.5
-1.33%		112.00
1
0.9%		111.00
-1
-0.89%		113.00
2
1.8%		 　　114.00
1
0.88%		114.00
0
0%		114.00
0
0%		114.50
0.5
0.44%		 　113.00
-1.5
-1.31%		112.00
-1
-0.88%		112.00
0
0%		109.50
-2.5
-2.23%		111.00
1.5
1.37%		 113.46
7 月　113.00
2
1.8%		111.50
-1.5
-1.33%		112.00
0.5
0.45%		112.00
0
0%		113.50
1.5
1.34%		 　115.50
2
1.76%		116.50
1
0.87%		116.50
0
0%		119.00
2.5
2.15%		118.50
-0.5
-0.42%		 　118.00
-0.5
-0.42%		120.00
2
1.69%		121.00
1
0.83%		122.00
1
0.83%		123.50
1.5
1.23%		 　120.00
-3.5
-2.83%		120.50
0.5
0.42%		121.00
0.5
0.41%		121.50
0.5
0.41%		124.50
3
2.47%		 　123.00
-1.5
-1.2%		123.00
0
0%		118.56
8 月122.50
-0.5
-0.41%		123.00
0.5
0.41%		135.00
12
9.76%		 　138.00
3
2.22%		136.00
-2
-1.45%		143.00
7
5.15%		143.50
0.5
0.35%		140.00
-3.5
-2.44%		 　135.50
-4.5
-3.21%		146.00
10.5
7.75%		134.50
-11.5
-7.88%		137.50
3
2.23%		136.50
-1
-0.73%		 　138.00
1.5
1.1%		140.00
2
1.45%		137.00
-3
-2.14%		139.50
2.5
1.82%		138.50
-1
-0.72%		 　142.00
3.5
2.53%		143.50
1.5
1.06%		146.00
2.5
1.74%		146.00
0
0%		149.00
3
2.05%		138.67
9 月 　143.50
-5.5
-3.69%		146.00
2.5
1.74%		149.50
3.5
2.4%		142.50
-7
-4.68%		138.00
-4.5
-3.16%		 　138.50
0.5
0.36%		142.50
4
2.89%		135.50
-7
-4.91%		133.00
-2.5
-1.85%		136.00
3
2.26%		 　136.00
0
0%		140.50
4.5
3.31%		138.00
-2.5
-1.78%		140.00
2
1.45%		137.50
-2.5
-1.79%		 　　135.50
-2
-1.45%		134.00
-1.5
-1.11%		134.00
0
0%		136.00
2
1.49%		 138.38
10 月136.00
0
0%		128.50
-7.5
-5.51%		129.00
0.5
0.39%		126.50
-2.5
-1.94%		116.00
-10.5
-8.3%		 　111.00
-5
-4.31%		109.50
-1.5
-1.35%		 105.00
-4.5
-4.11%		107.50
2.5
2.38%		 　107.50
0
0%		110.00
2.5
2.33%		113.50
3.5
3.18%		111.00
-2.5
-2.2%		110.00
-1
-0.9%		 　111.00
1
0.91%		111.50
0.5
0.45%		112.00
0.5
0.45%		110.50
-1.5
-1.34%		109.00
-1.5
-1.36%		 　109.00
0
0%		113.00
4
3.67%		124.00
11
9.73%		113.5
11 月128.00
4
3.23%		130.00
2
1.56%		 　127.00
-3
-2.31%		127.00
0
0%		127.50
0.5
0.39%		127.50
0
0%		124.00
-3.5
-2.75%		 　128.00
4
3.23%		124.00
-4
-3.13%		129.50
5.5
4.44%		 126.50
-3
-2.32%		 　126.50
0
0%		126.00
-0.5
-0.4%		125.00
-1
-0.79%		125.00
0
0%		125.50
0.5
0.4%		 　125.50
0
0%		126.00
0.5
0.4%		134.00
8
6.35%		141.00
7
5.22%		141.50
0.5
0.35%		 128.76
12 月　　148.00
6.5
4.59%		141.00
-7
-4.73%		140.00
-1
-0.71%		138.00
-2
-1.43%		138.50
0.5
0.36%		 　139.00
0.5
0.36%		136.50
-2.5
-1.8%		140.00
3.5
2.56%		146.00
6
4.29%		145.00
-1
-0.68%		 　144.00
-1
-0.69%		147.50
3.5
2.43%		145.00
-2.5
-1.69%		146.00
1
0.69%		141.00
-5
-3.42%		141.00
0
0%		 139.50
-1.5
-1.06%		140.50
1
0.72%		138.00
-2.5
-1.78%		142.00
4
2.9%		143.00
1
0.7%		　　　141.75

說明:最高漲幅:9.76%最低跌幅:-9.92% 最高價:149.50最低價:105.00平均價:123.71,灰色底表示週末,漲151天(347)元,跌113天(-297.5)元,平盤41天
10%=2,8%=1,6%=1,5%=6,4%=9,3%=17,2%=40,1%=42,0%=74,-0%=1,-1%=1,-2%=2,-3%=5,-4%=10,-5%=13,-6%=19,-7%=22,-8%=40,

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
2018-01-02 2379 255352 222 27766190 109.00 109.00 108.00 109.00 0.00 0% 109.00 12 109.50 132 16.85
2018-01-03 2379 1197281 884 131046609 109.50 110.50 108.00 109.50 0.50 0.46% 109.00 6 109.50 109 16.92
2018-01-04 2379 664630 555 73038300 109.50 110.50 109.00 110.50 1.00 0.91% 110.00 86 110.50 35 17.08
2018-01-05 2379 1239283 775 138371696 110.50 112.50 110.00 112.50 2.00 1.81% 112.00 57 112.50 165 17.39
2018-01-08 2379 852936 682 96007832 113.50 113.50 112.00 112.50 0.00 0% 112.00 56 112.50 57 17.39
2018-01-09 2379 828164 545 93450368 112.50 113.50 112.00 112.50 0.00 0% 112.50 99 113.00 111 17.39
2018-01-10 2379 710050 497 80238100 113.50 114.00 112.50 113.00 0.50 0.44% 112.50 34 113.00 35 17.47
2018-01-11 2379 793639 540 90068521 112.50 114.00 112.50 114.00 1.00 0.88% 113.50 62 114.00 128 17.62
2018-01-12 2379 1569937 954 180618818 114.50 116.00 114.00 115.00 1.00 0.88% 114.50 65 115.00 46 17.77
2018-01-15 2379 711632 490 81431048 115.00 115.00 113.50 115.00 0.00 0% 114.50 22 115.00 106 17.77
2018-01-16 2379 3738786 2135 442532748 118.00 120.00 116.50 118.50 3.50 3.04% 118.00 12 118.50 137 18.32
2018-01-17 2379 1986726 1414 236091023 118.50 119.50 117.50 119.00 0.50 0.42% 118.50 11 119.00 70 18.39
2018-01-18 2379 2100234 1377 251105346 120.00 120.00 118.50 119.50 0.50 0.42% 119.50 48 120.00 363 18.47
2018-01-19 2379 2057564 1306 244878756 120.00 120.50 117.00 118.50 1.00 -0.84% 118.00 3 118.50 277 18.32
2018-01-22 2379 2745587 1672 331326722 118.50 123.00 118.00 121.00 2.50 2.11% 120.50 18 121.00 101 18.70
2018-01-23 2379 3739946 2245 460130487 121.50 125.50 120.50 121.00 0.00 0% 120.50 17 121.00 23 18.70
2018-01-24 2379 1647039 1242 200013719 122.00 122.50 120.00 122.00 1.00 0.83% 121.50 25 122.00 11 18.86
2018-01-25 2379 2107285 1442 259689270 123.00 125.00 122.00 123.00 1.00 0.82% 122.50 27 123.00 64 19.01
2018-01-26 2379 3063979 1922 382919350 123.00 126.50 122.00 126.00 3.00 2.44% 125.50 11 126.00 128 19.47
2018-01-29 2379 2875806 1775 358451944 127.50 128.00 122.50 124.50 1.50 -1.19% 124.50 3 125.00 106 19.24
2018-01-30 2379 1647392 1076 201294432 124.50 124.50 120.50 121.50 3.00 -2.41% 121.00 47 121.50 19 18.78
2018-01-31 2379 4575053 2800 531648662 120.00 120.00 114.00 116.50 5.00 -4.12% 116.50 59 117.00 16 18.01
2018-02-01 2379 1856842 1401 215696588 116.50 117.00 115.50 116.00 0.50 -0.43% 116.00 240 116.50 28 17.93
2018-02-02 2379 1929183 1263 223360228 114.50 116.50 114.00 116.00 0.00 0% 116.00 117 116.50 28 17.93
2018-02-05 2379 3047546 1776 339942244 111.00 114.50 109.00 114.00 2.00 -1.72% 113.50 45 114.00 48 17.62
2018-02-06 2379 5786601 3109 629138198 110.00 110.50 106.50 108.00 6.00 -5.26% 108.00 126 108.50 79 16.69
2018-02-07 2379 3303222 2050 371161970 110.50 113.50 110.50 112.00 4.00 3.7% 112.00 620 112.50 12 17.31
2018-02-08 2379 2476252 1727 279613728 112.00 114.00 111.00 113.00 1.00 0.89% 113.00 243 113.50 48 17.47
2018-02-09 2379 2984071 2010 325325381 108.00 111.00 107.00 109.00 4.00 -3.54% 109.00 70 109.50 27 16.85
2018-02-12 2379 1653852 1203 183066424 109.00 112.00 109.00 111.00 2.00 1.83% 111.00 496 111.50 29 17.16
2018-02-21 2379 3096164 2045 352908860 111.00 115.50 111.00 115.00 4.00 3.6% 114.50 23 115.00 13 17.77
2018-02-22 2379 2605053 1358 292671452 113.00 113.50 111.00 112.50 2.50 -2.17% 112.00 255 112.50 5 17.39
2018-02-23 2379 1311964 873 148015468 113.50 114.00 112.00 112.50 0.00 0% 112.50 28 113.00 52 17.39
2018-02-26 2379 1217184 877 139359660 113.50 116.00 113.00 115.50 3.00 2.67% 115.00 5 115.50 73 17.85
2018-02-27 2379 3533036 2439 414346140 117.00 119.00 116.00 116.00 0.50 0.43% 116.00 115 116.50 176 17.93
2018-03-01 2379 1789852 1213 205901897 114.00 116.00 113.50 115.50 0.50 -0.43% 115.00 323 115.50 21 17.85
2018-03-02 2379 1762627 1177 201054478 113.50 115.00 113.00 113.50 2.00 -1.73% 113.50 66 114.00 26 17.54
2018-03-05 2379 1322381 933 149758553 114.00 114.50 112.50 112.50 1.00 -0.88% 112.50 154 113.00 8 17.39
2018-03-06 2379 1488619 771 168635246 113.50 114.00 113.00 113.50 1.00 0.89% 113.50 1 114.00 750 17.54
2018-03-07 2379 1063221 726 120082694 113.00 114.00 112.50 113.00 0.50 -0.44% 112.50 200 113.00 67 17.47
2018-03-08 2379 1404774 915 158519342 113.00 113.50 112.50 113.00 0.00 0% 112.50 109 113.00 274 17.47
2018-03-09 2379 2219320 1417 253710310 113.00 115.50 112.50 114.00 1.00 0.88% 114.00 321 114.50 4 17.62
2018-03-12 2379 4304750 2936 512385750 115.00 120.50 114.50 119.50 5.50 4.82% 119.00 53 119.50 26 18.47
2018-03-13 2379 2629679 2115 314306916 119.00 121.00 117.00 119.50 0.00 0% 119.00 86 119.50 27 18.47
2018-03-14 2379 1802252 1325 216939988 119.50 121.50 118.50 120.00 0.50 0.42% 119.50 42 120.00 10 18.55
2018-03-15 2379 1423106 1116 173128432 120.00 123.00 119.00 123.00 3.00 2.5% 122.50 6 123.00 105 19.01
2018-03-20 2379 2102025 1327 258825068 121.50 124.50 120.50 124.50 1.50 1.22% 124.00 4 124.50 48 19.24
2018-03-21 2379 3845319 2739 482318556 125.00 126.00 123.50 125.00 0.50 0.4% 125.00 405 125.50 71 19.32
2018-03-22 2379 1255301 872 156528139 125.00 125.50 123.50 124.50 0.50 -0.4% 124.00 37 124.50 41 19.24
2018-03-23 2379 1758002 1146 211680214 119.50 121.50 119.00 120.50 4.00 -3.21% 120.50 135 121.00 61 18.62
2018-03-26 2379 1148694 873 140291168 119.50 123.50 119.50 123.00 2.50 2.07% 122.50 70 123.00 12 19.01
2018-03-27 2379 999703 867 123890969 124.50 125.00 123.00 123.50 0.50 0.41% 123.50 67 124.00 44 19.09
2018-03-28 2379 2221686 1522 279908553 123.00 127.00 122.50 126.00 2.50 2.02% 125.50 50 126.00 40 19.47
2018-03-29 2379 1433434 1170 180524250 126.50 127.00 125.00 125.50 0.50 -0.4% 125.50 48 126.00 9 18.73
2018-03-30 2379 2706980 1882 345050440 125.50 129.00 124.50 129.00 3.50 2.79% 128.50 122 129.00 49 19.25
2018-03-31 2379 1578009 1066 205705127 129.00 133.00 127.50 130.00 1.00 0.78% 130.00 80 130.50 26 19.40
2018-04-02 2379 3301107 2126 418604375 130.00 132.00 124.50 125.00 5.00 -3.85% 125.00 33 125.50 40 18.66
2018-04-03 2379 3233149 2250 410194923 123.00 130.00 122.50 128.00 3.00 2.4% 127.50 49 128.00 2 19.10
2018-04-09 2379 5311080 3116 698315063 131.50 134.50 129.00 129.00 1.00 0.78% 129.00 103 129.50 1 19.25
2018-04-10 2379 3153168 1878 405187068 129.00 130.50 125.50 129.50 0.50 0.39% 129.00 82 129.50 184 19.33
2018-04-11 2379 2497829 1459 320678941 128.50 130.50 126.50 130.00 0.50 0.39% 129.00 126 130.00 57 19.40
2018-04-12 2379 1232562 684 160650278 130.00 131.00 128.50 130.50 0.50 0.38% 130.50 1 131.00 337 19.48
2018-04-13 2379 2817543 1785 373347590 131.00 134.00 130.50 131.50 1.00 0.77% 131.50 38 132.00 4 19.63
2018-04-16 2379 1367756 878 179373036 131.00 133.00 129.50 132.50 1.00 0.76% 132.00 221 132.50 6 19.78
2018-04-17 2379 2693689 1575 347718033 132.50 133.00 127.50 128.50 4.00 -3.02% 128.00 430 128.50 2 19.18
2018-04-18 2379 2269920 1665 290551840 127.50 129.50 126.50 128.00 0.50 -0.39% 128.00 40 128.50 187 19.10
2018-04-19 2379 2822940 1780 370516604 129.50 133.00 129.50 132.50 4.50 3.52% 132.50 2 133.00 134 19.78
2018-04-20 2379 1326864 1005 171632154 130.50 132.00 128.00 128.00 4.50 -3.4% 128.00 17 128.50 16 19.10
2018-04-23 2379 4823017 3283 642342744 127.50 136.50 127.50 133.00 5.00 3.91% 132.50 39 133.00 26 19.85
2018-04-24 2379 2925743 1738 375965618 132.50 133.50 125.00 126.00 7.00 -5.26% 126.00 21 126.50 4 18.81
2018-04-25 2379 8223068 3537 935147921 116.00 116.00 113.50 113.50 12.50 -9.92% 0.00 0 113.50 506 16.94
2018-04-26 2379 5800525 3853 651944325 113.50 114.50 111.00 113.00 0.50 -0.44% 113.00 49 113.50 450 16.87
2018-04-27 2379 6118005 3114 671651546 113.00 113.50 107.50 109.50 3.50 -3.1% 109.00 125 109.50 71 16.34
2018-04-30 2379 4279895 2449 477360425 109.00 113.50 107.50 113.00 3.50 3.2% 112.50 66 113.00 11 16.87
2018-05-02 2379 2341807 1273 264392691 111.50 114.00 111.00 113.00 0.00 0% 113.00 258 113.50 70 16.87
2018-05-03 2379 1346498 952 151060774 112.00 113.00 110.50 112.00 1.00 -0.88% 112.00 274 112.50 14 16.72
2018-05-04 2379 2014126 1256 222865494 111.00 111.50 109.50 110.00 2.00 -1.79% 110.00 680 110.50 2 16.42
2018-05-07 2379 1227682 689 136085884 111.00 112.50 110.00 110.00 0.00 0% 110.00 388 110.50 2 16.42
2018-05-08 2379 1780350 1233 196229850 110.00 111.00 109.50 110.50 0.50 0.45% 110.50 48 111.00 111 16.49
2018-05-09 2379 1711993 1026 190722714 110.50 112.50 110.50 111.50 1.00 0.9% 111.50 93 112.00 16 16.64
2018-05-10 2379 1878465 1116 211034080 111.50 113.50 111.00 112.00 0.50 0.45% 112.00 667 113.00 68 16.72
2018-05-11 2379 1174627 855 133581159 112.50 114.50 112.50 113.50 1.50 1.34% 113.00 365 113.50 2 16.94
2018-05-14 2379 1236363 809 142466121 114.00 116.50 113.50 115.50 2.00 1.76% 115.50 57 116.00 93 15.76
2018-05-15 2379 1857773 1372 217526941 116.00 118.00 115.50 117.00 1.50 1.3% 116.50 47 117.00 24 15.96
2018-05-16 2379 1106621 885 127909722 116.50 117.00 115.00 115.50 1.50 -1.28% 115.00 118 115.50 69 15.76
2018-05-17 2379 598408 466 68809212 116.50 116.50 114.50 114.50 1.00 -0.87% 114.50 104 115.00 43 15.62
2018-05-18 2379 375791 277 42948965 115.50 115.50 114.00 114.00 0.50 -0.44% 114.00 17 114.50 60 15.55
2018-05-21 2379 377649 303 43734135 115.00 116.50 114.50 116.00 2.00 1.75% 115.50 76 116.00 89 15.83
2018-05-22 2379 782371 614 91872036 116.50 118.50 116.50 117.00 1.00 0.86% 117.00 41 117.50 49 15.96
2018-05-23 2379 752862 584 87496492 117.50 118.00 115.50 115.50 1.50 -1.28% 115.50 17 116.00 68 15.76
2018-05-24 2379 486920 405 56345836 116.50 117.00 115.00 115.00 0.50 -0.43% 115.00 52 115.50 13 15.69
2018-05-25 2379 460526 341 53396990 115.50 116.50 115.00 115.50 0.50 0.43% 115.50 73 116.00 4 15.76
2018-05-28 2379 1008165 694 118584305 116.50 119.00 115.50 117.50 2.00 1.73% 117.00 7 117.50 45 16.03
2018-05-29 2379 951158 703 109523170 117.50 118.00 114.00 114.00 3.50 -2.98% 114.00 140 114.50 36 15.55
2018-05-30 2379 1245503 981 141342352 113.50 115.00 112.50 112.50 1.50 -1.32% 112.50 46 113.00 28 15.35
2018-05-31 2379 1897416 864 217284128 113.50 115.50 113.50 114.50 2.00 1.78% 114.50 83 115.00 106 15.62
2018-06-01 2379 1458870 945 170347420 114.00 118.00 114.00 116.50 2.00 1.75% 116.50 13 117.00 20 15.89
2018-06-04 2379 1511047 1103 178402013 117.00 119.00 116.00 118.00 1.50 1.29% 118.00 33 118.50 90 16.10
2018-06-05 2379 2057941 1197 239077896 118.00 119.00 114.50 115.50 2.50 -2.12% 115.00 28 115.50 88 15.76
2018-06-06 2379 1194946 889 138168290 116.00 116.50 115.00 115.00 0.50 -0.43% 115.00 135 115.50 19 15.69
2018-06-08 2379 1447956 980 164916440 114.50 115.00 113.00 114.00 1.00 -0.87% 113.50 124 114.00 27 15.55
2018-06-11 2379 1016364 776 114865632 114.00 114.50 112.50 112.50 1.50 -1.32% 112.50 150 113.00 106 15.35
2018-06-12 2379 1905870 1290 212677501 112.50 112.50 111.00 111.00 1.50 -1.33% 111.00 375 111.50 1 15.14
2018-06-13 2379 1725969 1185 192612629 112.00 112.50 111.00 112.00 1.00 0.9% 111.50 19 112.00 204 15.28
2018-06-14 2379 2124488 1733 237285909 111.50 112.00 111.00 111.00 1.00 -0.89% 111.00 352 111.50 14 15.14
2018-06-15 2379 7471853 1928 839692889 111.50 114.00 110.50 113.00 2.00 1.8% 113.00 211 113.50 86 15.42
2018-06-19 2379 2115642 1589 240316188 112.00 115.00 111.00 114.00 1.00 0.88% 114.00 76 114.50 73 15.55
2018-06-20 2379 1544801 1039 176154314 114.00 115.00 112.50 114.00 0.00 0% 114.00 378 114.50 40 15.55
2018-06-21 2379 1041918 819 119161152 114.00 115.00 113.00 114.00 0.00 0% 114.00 9 114.50 13 15.55
2018-06-22 2379 982837 625 111744918 113.50 114.50 112.00 114.50 0.50 0.44% 113.50 51 114.50 88 15.62
2018-06-25 2379 1269707 830 143139391 113.50 114.00 111.50 113.00 1.50 -1.31% 112.50 172 113.00 25 15.42
2018-06-26 2379 1525383 873 170243396 111.50 113.50 110.00 112.00 1.00 -0.88% 112.00 86 112.50 18 15.28
2018-06-27 2379 1072943 683 120582643 112.00 113.50 112.00 112.00 0.00 0% 112.00 40 112.50 58 15.28
2018-06-28 2379 1529735 1044 168929850 112.00 112.00 109.00 109.50 2.50 -2.23% 109.50 236 110.00 23 14.94
2018-06-29 2379 1486742 1002 164380362 110.00 111.00 109.50 111.00 1.50 1.37% 110.50 53 111.00 28 15.14
2018-07-02 2379 1695726 1219 192356038 111.50 114.50 111.50 113.00 2.00 1.8% 113.00 53 113.50 37 15.42
2018-07-03 2379 950075 772 107465825 112.50 114.50 111.50 111.50 1.50 -1.33% 111.50 158 112.00 20 15.21
2018-07-04 2379 837781 670 94158972 111.50 113.50 111.50 112.00 0.50 0.45% 111.50 55 112.00 5 15.28
2018-07-05 2379 958115 533 108623933 112.00 114.50 112.00 112.00 0.00 0% 112.00 20 112.50 37 15.28
2018-07-06 2379 1500993 1033 171369701 113.00 115.50 113.00 113.50 1.50 1.34% 113.50 117 114.00 23 15.48
2018-07-09 2379 1015063 710 116985266 114.50 116.00 114.50 115.50 2.00 1.76% 115.50 6 116.00 100 15.76
2018-07-10 2379 1066434 753 124113055 116.00 117.00 115.50 116.50 1.00 0.87% 116.50 1 117.00 63 15.89
2018-07-11 2379 1292676 872 151019916 116.00 118.00 116.00 116.50 0.00 0% 116.00 88 116.50 123 15.89
2018-07-12 2379 1772481 1302 209122496 116.00 119.50 115.50 119.00 2.50 2.15% 118.50 57 119.00 6 16.23
2018-07-13 2379 1516506 873 181445464 120.00 121.50 118.50 118.50 0.50 -0.42% 118.50 76 119.00 28 16.17
2018-07-16 2379 775868 485 91701056 119.00 119.50 117.50 118.00 0.50 -0.42% 118.00 97 118.50 2 16.10
2018-07-17 2379 1659227 1205 199482513 119.00 121.50 118.00 120.00 2.00 1.69% 120.00 95 121.00 41 16.37
2018-07-18 2379 1640283 1105 199139597 121.00 122.50 121.00 121.00 1.00 0.83% 120.50 100 121.00 1 16.51
2018-07-19 2379 1518969 874 185471718 120.50 123.50 120.50 122.00 1.00 0.83% 121.50 146 122.00 5 16.64
2018-07-20 2379 1865438 1114 229598374 123.00 124.50 121.00 123.50 1.50 1.23% 123.00 79 123.50 22 16.85
2018-07-23 2379 1670470 1042 202399400 123.00 123.50 120.00 120.00 3.50 -2.83% 120.00 73 120.50 19 16.37
2018-07-24 2379 1068247 830 128850140 120.50 122.50 119.50 120.50 0.50 0.42% 120.00 20 120.50 351 16.44
2018-07-25 2379 568669 460 68856280 120.50 121.50 120.50 121.00 0.50 0.41% 121.00 41 121.50 134 16.51
2018-07-26 2379 1180956 677 143473676 121.00 122.00 120.50 121.50 0.50 0.41% 121.00 47 121.50 18 16.58
2018-07-27 2379 2162722 1195 266541528 121.50 124.50 121.50 124.50 3.00 2.47% 124.00 20 124.50 78 16.98
2018-07-30 2379 1600764 923 197969472 125.00 125.50 123.00 123.00 1.50 -1.2% 123.00 48 123.50 47 16.78
2018-07-31 2379 1484632 1065 181444104 122.50 123.00 121.00 123.00 0.00 0% 122.50 5 123.00 151 16.78
2018-08-01 2379 1004065 720 123535495 124.00 124.50 122.00 122.50 0.50 -0.41% 122.50 15 123.00 416 16.71
2018-08-02 2379 1528815 652 186896430 121.50 123.00 121.00 123.00 0.50 0.41% 122.50 54 123.00 327 16.78
2018-08-03 2379 8746537 4483 1172220495 129.00 135.00 128.50 135.00 12.00 9.76% 135.00 1694 0.00 0 18.42
2018-08-06 2379 15396477 7854 2120470326 138.50 141.00 133.50 138.00 3.00 2.22% 138.00 121 138.50 123 18.83
2018-08-07 2379 9106452 4601 1257489972 141.00 142.50 134.00 136.00 2.00 -1.45% 135.50 55 136.00 257 18.55
2018-08-08 2379 13117247 6763 1837738185 138.00 143.00 138.00 143.00 7.00 5.15% 142.50 31 143.00 146 19.51
2018-08-09 2379 4396370 2876 624914910 141.00 145.50 139.00 143.50 0.50 0.35% 143.00 53 143.50 24 19.58
2018-08-10 2379 3668196 2399 514830940 142.00 142.50 138.50 140.00 3.50 -2.44% 139.50 11 140.00 166 19.10
2018-08-13 2379 3620536 2239 492062896 139.00 139.50 133.00 135.50 4.50 -3.21% 135.00 38 135.50 30 18.14
2018-08-14 2379 4736474 3167 668544204 137.50 146.00 135.50 146.00 10.50 7.75% 145.50 12 146.00 197 19.54
2018-08-15 2379 6356215 4815 869890525 143.50 143.50 132.00 134.50 11.50 -7.88% 134.00 35 134.50 7 18.01
2018-08-16 2379 3638966 2875 492732842 133.00 138.50 130.50 137.50 3.00 2.23% 137.00 7 137.50 91 18.41
2018-08-17 2379 1746025 1401 238511407 137.00 138.50 135.50 136.50 1.00 -0.73% 136.50 14 137.00 44 18.27
2018-08-20 2379 1633710 1151 223699770 137.00 138.50 134.50 138.00 1.50 1.1% 137.50 20 138.00 30 18.47
2018-08-21 2379 1549089 1186 214854460 138.00 140.50 137.00 140.00 2.00 1.45% 139.50 12 140.00 39 18.74
2018-08-22 2379 1589462 1197 217259294 138.00 138.00 135.00 137.00 3.00 -2.14% 137.00 56 137.50 36 18.34
2018-08-23 2379 2176806 1579 302800126 136.00 140.50 136.00 139.50 2.50 1.82% 139.50 2 140.00 167 18.67
2018-08-24 2379 2197420 1495 307391460 139.00 141.50 138.00 138.50 1.00 -0.72% 138.50 58 139.00 36 18.54
2018-08-27 2379 2723639 1920 384856416 139.50 143.50 137.50 142.00 3.50 2.53% 141.50 4 142.00 155 19.01
2018-08-28 2379 2288415 1590 328808845 142.00 145.00 142.00 143.50 1.50 1.06% 143.50 2 144.00 80 19.21
2018-08-29 2379 3041928 2100 442840016 143.50 147.00 143.00 146.00 2.50 1.74% 145.50 3 146.00 61 19.54
2018-08-30 2379 3289456 2040 483384076 147.00 148.50 144.50 146.00 0.00 0% 146.00 114 146.50 29 19.54
2018-08-31 2379 4332673 2454 645640277 147.50 150.50 146.00 149.00 3.00 2.05% 149.00 15 149.50 27 19.95
2018-09-03 2379 3270318 2431 476027792 151.00 151.00 142.50 143.50 5.50 -3.69% 143.50 1 144.00 70 19.21
2018-09-04 2379 1762716 1248 255884536 145.00 146.50 144.00 146.00 2.50 1.74% 145.50 16 146.00 247 19.54
2018-09-05 2379 3812107 2163 566971943 147.00 150.00 146.50 149.50 3.50 2.4% 149.00 16 149.50 109 20.01
2018-09-06 2379 2801299 1885 402307103 144.00 146.00 142.00 142.50 0.00 -4.68% 142.00 194 142.50 3 19.08
2018-09-07 2379 2706584 1930 377349792 142.00 144.50 136.50 138.00 4.50 -3.16% 138.00 2 138.50 40 18.47
2018-09-10 2379 2986213 2052 410780997 139.00 140.00 134.00 138.50 0.50 0.36% 138.00 16 138.50 10 18.54
2018-09-11 2379 3106021 1993 440963982 140.00 145.00 139.50 142.50 4.00 2.89% 142.00 36 142.50 20 19.08
2018-09-12 2379 3919886 2345 539290496 142.50 143.50 133.50 135.50 7.00 -4.91% 135.50 28 136.00 44 18.14
2018-09-13 2379 3951127 2436 534073449 136.00 139.00 132.00 133.00 2.50 -1.85% 133.00 2 133.50 15 17.80
2018-09-14 2379 3377262 2110 455485021 134.50 136.50 132.50 136.00 3.00 2.26% 135.50 18 136.00 225 18.21
2018-09-17 2379 1977575 1338 267229775 135.00 137.00 133.50 136.00 0.00 0% 135.50 41 136.00 18 18.21
2018-09-18 2379 4551404 2856 638103254 134.50 144.00 134.00 140.50 4.50 3.31% 140.50 23 141.00 87 18.81
2018-09-19 2379 2836405 2060 395605390 142.00 142.50 138.00 138.00 2.50 -1.78% 138.00 94 138.50 8 18.47
2018-09-20 2379 2487245 1560 349154800 139.00 142.00 137.50 140.00 2.00 1.45% 140.00 10 140.50 46 18.74
2018-09-21 2379 5479663 3090 754771658 140.00 141.00 135.00 137.50 2.50 -1.79% 137.00 130 137.50 18 18.41
2018-09-25 2379 2391802 1455 324872666 136.50 138.00 134.00 135.50 2.00 -1.45% 135.00 13 135.50 59 18.14
2018-09-26 2379 1382890 823 186029903 135.50 135.50 133.50 134.00 1.50 -1.11% 134.00 11 134.50 8 17.94
2018-09-27 2379 2794181 1950 373097157 134.00 135.00 132.00 134.00 0.00 0% 134.00 42 134.50 35 17.94
2018-09-28 2379 3298867 1778 448783912 134.50 138.00 134.50 136.00 2.00 1.49% 136.00 16 136.50 92 18.21
2018-10-01 2379 2146604 1646 291106644 136.00 137.50 134.50 136.00 0.00 0% 136.00 62 136.50 46 18.21
2018-10-02 2379 5308336 3269 694016505 135.50 136.00 127.50 128.50 7.50 -5.51% 128.50 22 129.00 53 17.20
2018-10-03 2379 3313378 2405 425778762 128.50 131.00 126.00 129.00 0.50 0.39% 129.00 25 129.50 30 17.27
2018-10-04 2379 2828779 2026 359627537 128.00 129.00 126.00 126.50 2.50 -1.94% 126.50 18 127.00 11 16.93
2018-10-05 2379 7591129 4360 894019222 121.50 121.50 114.00 116.00 10.50 -8.3% 116.00 47 116.50 42 15.53
2018-10-08 2379 6516878 3583 727971646 114.00 115.00 109.00 111.00 5.00 -4.31% 111.00 51 111.50 10 14.86
2018-10-09 2379 3582338 2266 393213845 110.00 112.00 108.00 109.50 1.50 -1.35% 109.50 1 110.00 53 14.66
2018-10-11 2379 5193985 3405 539750854 103.00 106.50 101.00 105.00 4.50 -4.11% 105.00 375 105.50 82 14.06
2018-10-12 2379 3227409 2022 341115626 103.50 108.00 102.50 107.50 2.50 2.38% 107.00 38 107.50 33 14.39
2018-10-15 2379 3229164 1861 345266860 104.50 109.50 103.50 107.50 0.00 0% 107.50 123 108.00 33 14.39
2018-10-16 2379 3102435 1933 341701565 106.50 112.00 106.50 110.00 2.50 2.33% 109.50 15 110.00 4 14.73
2018-10-17 2379 2365785 1447 267064705 111.50 114.00 111.50 113.50 3.50 3.18% 113.00 4 113.50 108 15.19
2018-10-18 2379 1522915 1029 169373565 112.00 112.50 110.00 111.00 2.50 -2.2% 110.50 29 111.00 17 14.86
2018-10-19 2379 2912731 1339 320233641 108.50 112.50 107.50 110.00 1.00 -0.9% 110.00 26 110.50 7 14.73
2018-10-22 2379 1352914 944 149442454 108.00 112.00 108.00 111.00 1.00 0.91% 111.00 20 111.50 30 14.86
2018-10-23 2379 1852882 1200 206806723 109.50 113.50 109.50 111.50 0.50 0.45% 111.00 1 111.50 33 14.93
2018-10-24 2379 1434001 987 159754116 111.00 113.00 109.00 112.00 0.50 0.45% 111.50 81 112.00 2 14.99
2018-10-25 2379 2061010 1350 228292609 109.00 112.50 108.50 110.50 1.50 -1.34% 110.00 32 110.50 3 14.79
2018-10-26 2379 3198086 1864 344565374 111.50 112.00 104.50 109.00 1.50 -1.36% 109.00 61 109.50 68 14.59
2018-10-29 2379 1325501 951 143803609 108.00 110.50 106.50 109.00 0.00 0% 109.00 61 109.50 2 14.59
2018-10-30 2379 3180499 1821 353777887 109.00 114.00 107.00 113.00 4.00 3.67% 113.00 43 113.50 69 15.13
2018-10-31 2379 5539811 2543 682908564 121.00 124.00 120.50 124.00 11.00 9.73% 124.00 967 0.00 0 16.60
2018-11-01 2379 7628103 4616 974780129 125.50 130.50 124.00 128.00 4.00 3.23% 127.50 6 128.50 52 17.14
2018-11-02 2379 4123451 2595 532439130 129.50 132.00 127.50 130.00 2.00 1.56% 129.00 33 130.00 127 17.40
2018-11-05 2379 1887567 1341 240504009 128.50 130.50 126.00 127.00 3.00 -2.31% 126.50 17 127.00 198 17.00
2018-11-06 2379 1861569 1146 235158763 128.50 128.50 124.50 127.00 0.00 0% 126.50 7 127.00 59 17.00
2018-11-07 2379 1887910 1389 239975070 128.50 129.50 125.50 127.50 0.50 0.39% 127.00 24 127.50 66 17.07
2018-11-08 2379 1496792 1131 190987876 129.50 129.50 126.50 127.50 0.00 0% 127.50 5 128.00 309 17.07
2018-11-09 2379 2533981 1404 319009125 127.00 129.50 123.50 124.00 3.50 -2.75% 124.00 83 124.50 41 16.60
2018-11-12 2379 2470672 1631 313548677 123.50 129.00 122.50 128.00 4.00 3.23% 127.50 11 128.00 46 17.14
2018-11-13 2379 2445018 1305 304004250 124.00 127.50 123.00 124.00 4.00 -3.13% 124.00 80 124.50 11 15.54
2018-11-14 2379 5295291 2735 682427807 125.50 131.50 125.00 129.50 5.50 4.44% 129.00 3 129.50 52 16.23
2018-11-16 2379 2370942 1627 301866960 130.00 130.00 125.50 126.50 3.00 -2.32% 126.00 6 126.50 27 15.85
2018-11-19 2379 1234700 1047 155848546 127.50 127.50 125.00 126.50 0.00 0% 126.50 21 127.00 137 15.85
2018-11-20 2379 1612758 1231 202369008 126.00 126.50 124.00 126.00 0.50 -0.4% 125.50 102 126.00 79 15.79
2018-11-21 2379 3541086 2348 440787750 125.50 127.00 121.00 125.00 1.00 -0.79% 125.00 25 125.50 13 15.66
2018-11-22 2379 1841616 1247 231734191 127.00 127.50 124.00 125.00 0.00 0% 124.50 65 125.00 31 15.66
2018-11-23 2379 2518317 1304 314028282 124.00 126.50 122.50 125.50 0.50 0.4% 125.00 138 125.50 27 15.73
2018-11-26 2379 2516908 1558 315956132 125.50 128.50 123.00 125.50 0.00 0% 125.00 64 125.50 85 15.73
2018-11-27 2379 2723338 1685 340929926 125.00 126.00 124.00 126.00 0.50 0.4% 125.50 39 126.50 41 15.79
2018-11-28 2379 7653160 4785 1009260760 127.00 135.00 127.00 134.00 8.00 6.35% 133.50 67 134.00 19 16.79
2018-11-29 2379 10647605 5694 1491645494 137.00 142.50 137.00 141.00 7.00 5.22% 140.50 5 141.00 61 17.67
2018-11-30 2379 3927304 2205 553949060 141.00 142.50 138.00 141.50 0.50 0.35% 141.00 22 141.50 7 17.73
2018-12-03 2379 6099220 4125 904693840 145.00 151.00 145.00 148.00 6.50 4.59% 147.50 2 148.00 86 18.55
2018-12-04 2379 4386302 2723 628827280 147.50 148.00 141.00 141.00 7.00 -4.73% 141.00 259 141.50 41 17.67
2018-12-05 2379 2991752 1915 417035280 137.50 142.00 135.50 140.00 1.00 -0.71% 140.00 72 140.50 9 17.54
2018-12-06 2379 3812320 2444 523188996 139.00 140.00 135.50 138.00 2.00 -1.43% 137.50 2 138.00 57 17.29
2018-12-07 2379 2248298 1470 312626269 139.50 141.00 137.50 138.50 0.50 0.36% 138.00 27 138.50 31 17.36
2018-12-10 2379 1159803 741 159630212 135.00 139.50 135.00 139.00 0.50 0.36% 138.50 2 139.00 73 17.42
2018-12-11 2379 2255486 1556 312258835 141.00 142.50 136.00 136.50 2.50 -1.8% 136.50 36 137.00 39 17.11
2018-12-12 2379 1618184 1275 224558076 139.00 140.00 137.00 140.00 3.50 2.56% 139.50 12 140.00 72 17.54
2018-12-13 2379 5252280 3306 759922739 140.50 147.00 140.50 146.00 6.00 4.29% 145.50 8 146.00 28 18.30
2018-12-14 2379 3573617 2049 512278652 145.50 147.00 140.50 145.00 1.00 -0.68% 144.50 34 145.00 52 18.17
2018-12-17 2379 2083751 1554 305963766 145.50 149.50 143.50 144.00 1.00 -0.69% 144.00 8 144.50 15 18.05
2018-12-18 2379 2715345 1966 397811870 143.50 148.00 143.00 147.50 3.50 2.43% 147.00 4 147.50 25 18.48
2018-12-19 2379 2030154 1454 296346176 149.00 149.50 144.50 145.00 2.50 -1.69% 144.50 73 145.00 3 18.17
2018-12-20 2379 2586752 1771 375876411 145.00 147.50 143.50 146.00 1.00 0.69% 145.50 5 146.00 7 18.30
2018-12-21 2379 3155492 2145 447589872 145.00 145.50 139.50 141.00 5.00 -3.42% 141.00 255 141.50 112 17.67
2018-12-22 2379 327448 290 46185720 141.00 142.00 140.00 141.00 0.00 0% 141.00 39 141.50 6 17.67
2018-12-24 2379 2152328 1283 300018592 140.50 140.50 138.00 139.50 1.50 -1.06% 139.50 63 140.00 2 17.48
2018-12-25 2379 1008838 686 138782073 136.00 140.50 135.00 140.50 1.00 0.72% 140.00 5 140.50 41 17.61
2018-12-26 2379 1137393 698 159248429 141.50 142.00 138.00 138.00 2.50 -1.78% 138.00 53 138.50 1 17.29
2018-12-27 2379 1243757 875 175324994 141.50 142.00 140.00 142.00 4.00 2.9% 141.50 1 142.00 55 17.79
2018-12-28 2379 2093437 1305 298655554 140.50 144.00 140.50 143.00 1.00 0.7% 143.00 18 143.50 33 17.92