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　137.50
0
0%		139.50
2
1.45%		139.50
0
0%		 　139.50
0
0%		139.50
0
0%		144.50
5
3.58%		145.00
0.5
0.35%		146.50
1.5
1.03%		 　146.50
0
0%		151.00
4.5
3.07%		153.50
2.5
1.66%		148.00
-5.5
-3.58%		152.50
4.5
3.04%		 　150.00
-2.5
-1.64%		150.50
0.5
0.33%		148.00
-2.5
-1.66%		156.00
8
5.41%		156.50
0.5
0.32%		 　155.00
-1.5
-0.96%		160.00
5
3.23%		163.50
3.5
2.19%		 149.12
2 月　　　　　　　　　　163.50
0
0%		172.00
8.5
5.2%		168.50
-3.5
-2.03%		176.50
8
4.75%		 　　173.50
-3
-1.7%		174.00
0.5
0.29%		173.00
-1
-0.57%		177.50
4.5
2.6%		173.00
-4.5
-2.54%		 　177.00
4
2.31%		180.00
3
1.69%		178.00
-2
-1.11%		 174.17
3 月　　　174.50
-3.5
-1.97%		173.50
-1
-0.57%		174.50
1
0.58%		166.00
-8.5
-4.87%		165.00
-1
-0.6%		 　167.00
2
1.21%		167.50
0.5
0.3%		170.00
2.5
1.49%		168.00
-2
-1.18%		168.50
0.5
0.3%		 　172.00
3.5
2.08%		179.00
7
4.07%		177.00
-2
-1.12%		178.00
1
0.56%		180.00
2
1.12%		 　175.00
-5
-2.78%		179.00
4
2.29%		180.50
1.5
0.84%		176.00
-4.5
-2.49%		182.00
6
3.41%		 174.28
4 月185.00
3
1.65%		192.00
7
3.78%		191.50
-0.5
-0.26%		 　　　191.50
0
0%		192.00
0.5
0.26%		191.50
-0.5
-0.26%		193.00
1.5
0.78%		191.50
-1.5
-0.78%		 　193.50
2
1.04%		 192.50
-1
-0.52%		197.50
5
2.6%		200.50
3
1.52%		 　207.00
6.5
3.24%		203.50
-3.5
-1.69%		205.50
2
0.98%		207.00
1.5
0.73%		203.50
-3.5
-1.69%		 　200.50
-3
-1.47%		209.00
8.5
4.24%		 197.54
5 月　205.50
-3.5
-1.67%		219.00
13.5
6.57%		 　220.50
1.5
0.68%		232.50
12
5.44%		230.00
-2.5
-1.08%		225.50
-4.5
-1.96%		225.50
0
0%		 　217.50
-8
-3.55%		219.00
1.5
0.69%		226.00
7
3.2%		215.00
-11
-4.87%		210.50
-4.5
-2.09%		 　206.50
-4
-1.9%		 211.00
4.5
2.18%		206.00
-5
-2.37%		202.00
-4
-1.94%		 　189.00
-13
-6.44%		194.00
5
2.65%		193.50
-0.5
-0.26%		195.00
1.5
0.78%		200.00
5
2.56%		211.08
6 月 　206.00
6
3%		205.50
-0.5
-0.24%		205.50
0
0%		204.00
-1.5
-0.73%		 　　218.50
14.5
7.11%		215.00
-3.5
-1.6%		220.00
5
2.33%		221.00
1
0.45%		221.50
0.5
0.23%		 　221.00
-0.5
-0.23%		221.00
0
0%		227.00
6
2.71%		228.50
1.5
0.66%		229.50
1
0.44%		 　225.00
-4.5
-1.96%		221.00
-4
-1.78%		223.50
2.5
1.13%		239.00
15.5
6.94%		228.50
-10.5
-4.39%		 221.23
7 月233.50
5
2.19%		245.00
11.5
4.93%		234.50
-10.5
-4.29%		231.00
-3.5
-1.49%		230.00
-1
-0.43%		 　226.00
-4
-1.74%		227.00
1
0.44%		219.00
-8
-3.52%		221.00
2
0.91%		225.50
4.5
2.04%		 　226.00
0.5
0.22%		222.50
-3.5
-1.55%		223.00
0.5
0.22%		219.00
-4
-1.79%		226.50
7.5
3.42%		 　232.00
5.5
2.43%		226.00
-6
-2.59%		221.00
-5
-2.21%		219.50
-1.5
-0.68%		219.00
-0.5
-0.23%		 　219.50
0.5
0.23%		209.00
-10.5
-4.78%		209.50
0.5
0.24%		224.76
8 月215.00
5.5
2.63%		207.00
-8
-3.72%		 　203.50
-3.5
-1.69%		205.00
1.5
0.74%		204.50
-0.5
-0.24%		209.00
4.5
2.2%		 　　208.50
-0.5
-0.24%		208.50
0
0%		207.00
-1.5
-0.72%		207.50
0.5
0.24%		206.00
-1.5
-0.72%		 　211.00
5
2.43%		217.00
6
2.84%		211.00
-6
-2.76%		212.50
1.5
0.71%		214.50
2
0.94%		 　206.50
-8
-3.73%		205.50
-1
-0.48%		203.00
-2.5
-1.22%		208.50
5.5
2.71%		215.00
6.5
3.12%		 208.98
9 月　218.00
3
1.4%		214.00
-4
-1.83%		220.00
6
2.8%		213.50
-6.5
-2.95%		216.50
3
1.41%		 　215.00
-1.5
-0.69%		211.50
-3.5
-1.63%		215.00
3.5
1.65%		215.50
0.5
0.23%		 　　211.00
-4.5
-2.09%		218.00
7
3.32%		222.00
4
1.83%		224.00
2
0.9%		223.00
-1
-0.45%		 　228.00
5
2.24%		228.50
0.5
0.22%		223.50
-5
-2.19%		233.50
10
4.47%		230.00
-3.5
-1.5%		 221.33
10 月230.00
0
0%		236.00
6
2.61%		236.00
0
0%		241.00
5
2.12%		 　237.50
-3.5
-1.45%		233.50
-4
-1.68%		230.50
-3
-1.28%		 　　　228.00
-2.5
-1.08%		228.00
0
0%		229.00
1
0.44%		236.50
7.5
3.28%		235.50
-1
-0.42%		 　232.00
-3.5
-1.49%		230.00
-2
-0.86%		233.50
3.5
1.52%		237.50
4
1.71%		230.00
-7.5
-3.16%		 　230.50
0.5
0.22%		226.50
-4
-1.74%		226.00
-0.5
-0.22%		226.50
0.5
0.22%		232.08
11 月229.00
2.5
1.1%		 　224.00
-5
-2.18%		228.50
4.5
2.01%		231.00
2.5
1.09%		228.00
-3
-1.3%		225.00
-3
-1.32%		 　222.00
-3
-1.33%		223.50
1.5
0.68%		225.50
2
0.89%		221.50
-4
-1.77%		226.00
4.5
2.03%		 　227.00
1
0.44%		234.00
7
3.08%		230.50
-3.5
-1.5%		228.00
-2.5
-1.08%		232.50
4.5
1.97%		 　233.00
0.5
0.22%		234.50
1.5
0.64%		238.50
4
1.71%		239.00
0.5
0.21%		230.50
-8.5
-3.56%		 228.46
12 月　225.50
-5
-2.17%		227.00
1.5
0.67%		225.00
-2
-0.88%		223.50
-1.5
-0.67%		226.00
2.5
1.12%		 　230.50
4.5
1.99%		232.00
1.5
0.65%		233.50
1.5
0.65%		232.50
-1
-0.43%		234.00
1.5
0.65%		 　239.00
5
2.14%		250.00
11
4.6%		248.00
-2
-0.8%		239.00
-9
-3.63%		239.50
0.5
0.21%		 　238.00
-1.5
-0.63%		236.00
-2
-0.84%		235.50
-0.5
-0.21%		235.50
0
0%		239.00
3.5
1.49%		 　236.00
-3
-1.26%		235.00
-1
-0.42%		234.75

說明:最高漲幅:7.11%最低跌幅:-6.44% 最高價:250.00最低價:137.50平均價:207.52,灰色底表示週末,漲148天(559.5)元,跌132天(-483)元,平盤23天
7%=4,5%=6,4%=5,3%=24,2%=40,1%=39,0%=53,-0%=2,-1%=3,-2%=7,-3%=11,-4%=18,-5%=43,-6%=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
2019-01-02 2379 2592870 1772 359201190 143.50 144.00 136.00 137.50 5.50 0% 137.00 127 137.50 23 17.23
2019-01-03 2379 1666632 1215 230953848 137.50 140.00 136.00 139.50 2.00 1.45% 139.00 6 139.50 23 17.48
2019-01-04 2379 2054708 1311 285803753 137.50 141.00 136.00 139.50 0.00 0% 139.50 45 140.00 17 17.48
2019-01-07 2379 2075848 1231 290315372 142.50 142.50 138.50 139.50 0.00 0% 139.50 111 140.00 43 17.48
2019-01-08 2379 4641424 2788 661623645 142.50 146.50 139.50 139.50 0.00 0% 139.50 71 140.00 33 17.48
2019-01-09 2379 4230703 2681 605434876 141.50 144.50 141.00 144.50 5.00 3.58% 144.50 10 145.00 239 18.11
2019-01-10 2379 2409250 1691 346572500 144.50 145.00 141.00 145.00 0.50 0.35% 144.50 2 145.00 160 18.17
2019-01-11 2379 3869166 2630 562056312 146.00 148.00 143.00 146.50 1.50 1.03% 146.00 36 146.50 18 18.36
2019-01-14 2379 2823215 2130 413351675 147.00 149.00 143.50 146.50 0.00 0% 146.00 6 146.50 40 18.36
2019-01-15 2379 4087414 2661 605218600 147.00 151.00 146.50 151.00 4.50 3.07% 150.50 6 151.00 187 18.92
2019-01-16 2379 3271137 2372 497990324 151.00 153.50 150.00 153.50 2.50 1.66% 153.00 8 153.50 73 19.24
2019-01-17 2379 6384383 4289 983441982 155.00 159.00 148.00 148.00 5.50 -3.58% 148.00 132 148.50 7 18.55
2019-01-18 2379 4533170 3225 685138340 150.50 154.00 147.50 152.50 4.50 3.04% 151.00 54 152.50 223 19.11
2019-01-21 2379 2312541 1768 349097869 153.50 154.00 149.50 150.00 2.50 -1.64% 149.50 208 150.00 31 18.80
2019-01-22 2379 1802491 1364 270702650 150.00 151.50 149.00 150.50 0.50 0.33% 150.50 14 151.00 124 18.86
2019-01-23 2379 2270307 1693 336380436 150.00 150.00 147.50 148.00 2.50 -1.66% 148.00 70 148.50 13 18.55
2019-01-24 2379 5844035 3910 887203925 148.50 156.00 148.50 156.00 8.00 5.41% 155.00 23 156.00 204 19.55
2019-01-25 2379 5121016 3307 800657996 157.50 158.50 154.50 156.50 0.50 0.32% 156.50 7 157.00 235 19.61
2019-01-28 2379 1684526 1194 260814254 156.50 157.50 153.00 155.00 1.50 -0.96% 154.50 35 155.00 89 19.42
2019-01-29 2379 4791500 3112 758592000 155.00 160.50 153.50 160.00 5.00 3.23% 159.50 8 160.00 323 20.05
2019-01-30 2379 7642466 4615 1219282209 160.50 163.50 155.50 163.50 3.50 2.19% 163.00 11 163.50 253 20.49
2019-02-11 2379 6923157 4213 1128567988 164.50 165.00 160.50 163.50 0.00 0% 163.00 90 163.50 29 20.49
2019-02-12 2379 6968170 4222 1177946462 164.50 172.00 164.00 172.00 8.50 5.2% 171.50 3 172.00 91 21.55
2019-02-13 2379 5135555 3715 875165001 171.00 175.00 167.00 168.50 3.50 -2.03% 168.50 5 169.00 173 21.12
2019-02-14 2379 7597285 4771 1329712375 170.00 178.00 170.00 176.50 8.00 4.75% 176.00 21 176.50 8 22.12
2019-02-18 2379 3369242 2587 588434866 178.00 178.00 173.00 173.50 2.50 -1.7% 173.50 66 174.00 1 21.74
2019-02-19 2379 5324260 3919 921782740 174.00 179.00 169.00 174.00 0.50 0.29% 174.00 98 174.50 1 21.80
2019-02-20 2379 4474282 3254 772600504 173.00 175.50 170.50 173.00 1.00 -0.57% 172.50 28 173.00 76 21.68
2019-02-21 2379 3241533 1922 563472808 173.00 177.50 171.00 177.50 4.50 2.6% 175.50 3 177.50 108 22.24
2019-02-22 2379 3082427 1963 534520944 175.50 175.50 172.00 173.00 4.50 -2.54% 173.00 107 173.50 42 21.68
2019-02-25 2379 4084035 2692 714747163 173.50 178.00 172.50 177.00 4.00 2.31% 176.50 7 177.00 48 22.18
2019-02-26 2379 5928514 3858 1071296506 178.00 183.50 177.50 180.00 3.00 1.69% 180.00 71 180.50 9 22.56
2019-02-27 2379 4125580 2363 739311434 180.00 182.50 177.50 178.00 2.00 -1.11% 178.00 64 178.50 1 22.31
2019-03-04 2379 4495105 3227 784338270 177.00 179.00 172.00 174.50 3.50 -1.97% 174.00 63 174.50 10 21.87
2019-03-05 2379 5587334 3345 958765106 174.00 174.00 169.50 173.50 1.00 -0.57% 173.00 4 173.50 54 21.74
2019-03-06 2379 3863436 2903 670443864 174.50 176.00 170.50 174.50 1.00 0.58% 174.00 22 174.50 28 21.87
2019-03-07 2379 4770935 3125 806186098 173.00 174.00 165.00 166.00 8.50 -4.87% 166.00 35 166.50 6 20.80
2019-03-08 2379 7893157 4404 1297702905 163.00 168.00 160.50 165.00 1.00 -0.6% 165.00 4 165.50 38 20.68
2019-03-11 2379 4666552 3098 781848399 165.00 169.50 163.50 167.00 2.00 1.21% 167.00 9 167.50 27 20.93
2019-03-12 2379 3687417 2440 623002923 170.00 171.50 166.00 167.50 0.50 0.3% 167.50 6 168.00 2 20.99
2019-03-13 2379 2700326 1842 458099094 169.00 170.50 168.00 170.00 2.50 1.49% 169.50 12 170.00 131 21.30
2019-03-14 2379 2305088 1440 388857196 170.00 170.00 168.00 168.00 2.00 -1.18% 168.00 1 168.50 28 21.05
2019-03-15 2379 3502859 1925 593914312 168.50 171.50 168.00 168.50 0.50 0.3% 168.50 44 169.00 1 21.12
2019-03-18 2379 3656471 2293 626216512 169.50 173.00 167.50 172.00 3.50 2.08% 171.50 3 172.00 89 21.55
2019-03-19 2379 7262606 4742 1282811262 173.50 180.00 172.50 179.00 7.00 4.07% 178.50 22 179.00 10 22.43
2019-03-20 2379 3288097 2299 585864609 178.00 180.50 176.50 177.00 2.00 -1.12% 177.00 28 177.50 34 22.18
2019-03-21 2379 2983276 2084 533079852 178.00 181.00 176.50 178.00 1.00 0.56% 178.00 18 178.50 75 22.31
2019-03-22 2379 2298296 1573 413869484 180.00 182.00 178.00 180.00 2.00 1.12% 179.50 16 180.00 167 22.56
2019-03-25 2379 3072677 2056 535478475 175.00 176.50 172.50 175.00 5.00 -2.78% 175.00 46 175.50 94 21.93
2019-03-26 2379 2646539 1723 472304442 177.50 180.00 177.00 179.00 4.00 2.29% 178.50 6 179.00 19 22.43
2019-03-27 2379 1613523 1205 290471313 179.50 181.50 178.50 180.50 1.50 0.84% 180.00 43 180.50 2 22.62
2019-03-28 2379 2058832 1619 363744432 179.50 180.00 175.00 176.00 4.50 -2.49% 176.00 56 176.50 16 20.56
2019-03-29 2379 2969425 1749 534943164 178.50 182.00 177.00 182.00 6.00 3.41% 181.50 1 182.00 214 21.26
2019-04-01 2379 3029981 2195 560024982 184.00 187.00 181.00 185.00 3.00 1.65% 184.50 5 185.00 126 21.61
2019-04-02 2379 5526611 3456 1053930370 186.00 194.00 185.50 192.00 7.00 3.78% 191.50 8 192.00 76 22.43
2019-04-03 2379 2535716 1978 484460540 193.00 193.50 188.50 191.50 0.50 -0.26% 191.00 2 191.50 2 22.37
2019-04-08 2379 3419115 2422 651423850 193.00 193.00 188.50 191.50 0.00 0% 191.00 6 191.50 37 22.37
2019-04-09 2379 2623282 2026 502112195 192.00 193.50 189.00 192.00 0.50 0.26% 191.50 25 192.00 31 22.43
2019-04-10 2379 2537404 1819 484980760 191.00 193.00 190.00 191.50 0.50 -0.26% 191.00 38 191.50 21 22.37
2019-04-11 2379 5480161 3940 1074266474 193.00 203.50 192.00 193.00 1.50 0.78% 193.00 25 194.00 50 22.55
2019-04-12 2379 3128303 2145 598694070 194.00 196.50 188.00 191.50 1.50 -0.78% 191.00 20 191.50 7 22.37
2019-04-15 2379 1767154 1467 343430264 197.00 197.50 192.00 193.50 2.00 1.04% 193.00 8 193.50 175 22.61
2019-04-17 2379 3095486 2396 594519312 192.00 194.00 190.50 192.50 2.00 -0.52% 192.00 8 192.50 30 22.49
2019-04-18 2379 5163087 2901 1007879367 194.50 197.50 191.50 197.50 5.00 2.6% 197.00 7 197.50 5 23.07
2019-04-19 2379 3267829 2256 653819800 199.00 203.00 195.50 200.50 3.00 1.52% 200.50 5 201.00 108 23.42
2019-04-22 2379 2932350 2222 604322600 203.50 208.00 203.50 207.00 6.50 3.24% 206.50 11 207.00 37 24.18
2019-04-23 2379 3771844 2838 761966399 205.50 205.50 198.50 203.50 3.50 -1.69% 203.00 24 204.00 33 23.77
2019-04-24 2379 1890904 1499 388537320 205.00 208.00 204.50 205.50 2.00 0.98% 205.00 66 205.50 208 24.01
2019-04-25 2379 2042194 1404 421184964 205.50 207.00 205.00 207.00 1.50 0.73% 206.00 15 207.00 23 24.18
2019-04-26 2379 2313471 1842 469499843 205.00 206.00 199.50 203.50 3.50 -1.69% 203.50 10 204.00 3 23.77
2019-04-29 2379 3486801 2635 701706200 205.00 205.50 198.50 200.50 3.00 -1.47% 200.50 19 201.00 9 23.42
2019-04-30 2379 6907744 4885 1431401496 202.00 210.00 201.00 209.00 8.50 4.24% 208.50 52 209.00 3 24.42
2019-05-02 2379 6826768 4792 1416204316 210.00 214.50 203.50 205.50 3.50 -1.67% 205.50 42 206.00 68 24.01
2019-05-03 2379 9651215 5764 2070096244 208.50 219.50 207.00 219.00 13.50 6.57% 218.50 12 219.00 62 25.58
2019-05-06 2379 6654125 5017 1447894500 211.00 224.00 211.00 220.50 1.50 0.68% 220.50 1 221.00 27 25.76
2019-05-07 2379 7309103 5233 1659819221 222.00 232.50 217.50 232.50 12.00 5.44% 231.50 48 232.50 6 27.16
2019-05-08 2379 8860928 6566 2051784512 229.50 238.50 227.50 230.00 2.50 -1.08% 229.50 47 230.00 609 26.87
2019-05-09 2379 4362701 3189 985900725 228.00 232.50 222.50 225.50 4.50 -1.96% 225.00 4 225.50 39 26.34
2019-05-10 2379 4702835 3878 1070673782 228.00 233.50 223.00 225.50 0.00 0% 225.50 16 226.50 5 26.34
2019-05-13 2379 5003378 4267 1093170026 225.00 225.00 214.50 217.50 8.00 -3.55% 217.50 45 218.00 7 25.41
2019-05-14 2379 4124237 3388 899600009 213.50 221.50 213.00 219.00 1.50 0.69% 219.00 27 219.50 16 22.77
2019-05-15 2379 3828502 2738 850946695 219.00 226.00 217.00 226.00 7.00 3.2% 225.00 3 226.00 148 23.49
2019-05-16 2379 5801266 4125 1290271690 229.00 231.50 215.00 215.00 11.00 -4.87% 215.00 73 215.50 18 22.35
2019-05-17 2379 6490912 4355 1375430608 217.00 219.50 207.00 210.50 4.50 -2.09% 210.00 13 210.50 30 21.88
2019-05-20 2379 5319977 3997 1082430762 210.50 211.50 198.50 206.50 4.00 -1.9% 206.00 15 206.50 16 21.47
2019-05-22 2379 6520440 4398 1377292840 205.50 214.00 204.00 211.00 10.50 2.18% 211.00 28 211.50 2 21.93
2019-05-23 2379 3807994 2890 781822264 205.00 207.50 202.00 206.00 5.00 -2.37% 206.00 21 206.50 5 21.41
2019-05-24 2379 4199822 3005 858306544 207.50 210.00 201.00 202.00 4.00 -1.94% 201.50 10 202.00 22 21.00
2019-05-27 2379 9814194 6646 1887990666 205.00 205.00 186.00 189.00 13.00 -6.44% 188.50 21 189.00 2 19.65
2019-05-28 2379 6663923 3897 1284119942 189.00 194.50 189.00 194.00 5.00 2.65% 193.00 6 194.00 92 20.17
2019-05-29 2379 4034612 2979 775255228 190.00 195.50 188.00 193.50 0.50 -0.26% 193.50 52 194.00 70 20.11
2019-05-30 2379 6704144 4579 1322999142 195.50 201.00 194.00 195.00 1.50 0.78% 195.00 153 195.50 8 20.27
2019-05-31 2379 7426762 4804 1480888900 195.00 203.00 194.00 200.00 5.00 2.56% 199.50 10 200.00 26 20.79
2019-06-03 2379 9298334 6482 1903520804 203.50 208.00 200.00 206.00 6.00 3% 206.00 64 206.50 93 21.41
2019-06-04 2379 6738477 4751 1394606015 204.50 210.00 204.50 205.50 0.50 -0.24% 205.00 125 205.50 8 21.36
2019-06-05 2379 6565525 4650 1366725650 212.00 213.00 205.50 205.50 0.00 0% 205.50 25 206.00 11 21.36
2019-06-06 2379 5937210 4334 1216867441 206.00 209.50 201.00 204.00 1.50 -0.73% 203.50 11 204.00 88 21.21
2019-06-10 2379 9374895 6489 2009676038 212.00 220.00 208.00 218.50 14.50 7.11% 218.00 4 218.50 36 22.71
2019-06-11 2379 6791954 4752 1463708110 218.00 219.50 212.50 215.00 3.50 -1.6% 214.50 65 215.50 49 22.35
2019-06-12 2379 8444377 5628 1865151740 214.50 225.50 214.50 220.00 5.00 2.33% 220.00 28 220.50 6 22.87
2019-06-13 2379 5696416 4269 1263470936 220.00 225.00 218.50 221.00 1.00 0.45% 221.00 2 221.50 66 22.97
2019-06-14 2379 6339467 4512 1413803428 223.50 227.50 219.50 221.50 0.50 0.23% 221.00 71 221.50 4 23.02
2019-06-17 2379 2956532 2207 649429766 221.00 221.50 217.50 221.00 0.50 -0.23% 220.50 6 221.00 45 22.97
2019-06-18 2379 3608373 2400 801600933 221.00 224.50 219.00 221.00 0.00 0% 220.50 3 221.00 43 22.97
2019-06-19 2379 4937127 3852 1116798702 229.00 229.00 224.00 227.00 6.00 2.71% 226.50 80 227.00 34 23.60
2019-06-20 2379 3327784 2658 756861352 229.00 229.00 226.00 228.50 1.50 0.66% 228.50 40 229.00 177 23.75
2019-06-21 2379 6560802 4464 1516969158 230.00 235.50 229.00 229.50 1.00 0.44% 229.50 151 230.00 21 23.86
2019-06-24 2379 3219282 2473 720599950 229.00 229.00 221.00 225.00 4.50 -1.96% 225.00 51 225.50 64 23.39
2019-06-25 2379 4536912 3386 1007256640 225.00 226.50 219.50 221.00 4.00 -1.78% 221.00 201 221.50 4 22.97
2019-06-26 2379 2647892 2058 587249524 219.00 223.50 219.00 223.50 2.50 1.13% 223.00 2 223.50 14 23.23
2019-06-27 2379 9199194 5756 2147483647 229.00 239.00 226.50 239.00 15.50 6.94% 238.50 1 239.00 64 24.84
2019-06-28 2379 6281726 4326 1452377254 238.00 238.00 228.50 228.50 10.50 -4.39% 228.50 1 229.00 6 23.75
2019-07-01 2379 3549811 2695 832083361 234.00 237.00 232.50 233.50 5.00 2.19% 233.50 1 234.00 12 24.27
2019-07-02 2379 6378464 4922 1543769716 233.50 245.00 233.50 245.00 11.50 4.93% 244.50 6 245.00 236 25.47
2019-07-03 2379 4560287 3481 1081777787 240.00 241.50 233.50 234.50 10.50 -4.29% 234.50 6 235.00 14 24.38
2019-07-04 2379 4806938 3709 1113868178 236.00 238.50 228.50 231.00 3.50 -1.49% 231.00 23 231.50 30 24.01
2019-07-05 2379 5347887 3748 1223661010 231.00 233.00 225.00 230.00 1.00 -0.43% 230.00 45 230.50 19 23.91
2019-07-08 2379 3035638 2524 691127826 230.50 232.50 225.50 226.00 4.00 -1.74% 226.00 10 226.50 1 23.49
2019-07-09 2379 3909763 2761 883169201 227.00 228.00 222.50 227.00 1.00 0.44% 227.00 15 227.50 47 23.60
2019-07-10 2379 8716503 6545 1925640663 228.00 229.50 218.50 219.00 8.00 -3.52% 219.00 29 219.50 2 22.77
2019-07-11 2379 10144485 6568 2147483647 221.50 224.50 216.50 221.00 2.00 0.91% 221.00 37 221.50 3 22.97
2019-07-12 2379 6316600 3810 1407816790 222.00 227.00 221.50 225.50 4.50 2.04% 225.50 25 226.00 11 23.44
2019-07-15 2379 4490326 2926 990614676 227.00 227.50 220.50 226.00 0.50 0.22% 225.50 7 226.00 79 23.49
2019-07-16 2379 2608202 2074 583878436 226.00 226.50 222.50 222.50 3.50 -1.55% 222.50 46 223.00 15 23.13
2019-07-17 2379 2681945 2111 600457680 223.00 226.00 222.00 223.00 0.50 0.22% 223.00 19 223.50 1 23.18
2019-07-18 2379 3605448 2714 789930328 221.50 222.00 217.50 219.00 4.00 -1.79% 219.00 15 219.50 46 22.77
2019-07-19 2379 3136891 2387 704513975 221.00 226.50 221.00 226.50 7.50 3.42% 226.00 9 226.50 105 23.54
2019-07-22 2379 4795446 3393 1100366026 227.00 233.00 226.00 232.00 5.50 2.43% 232.00 14 232.50 77 24.12
2019-07-23 2379 5540388 3809 1272249188 234.50 236.00 226.00 226.00 6.00 -2.59% 226.00 136 226.50 3 23.49
2019-07-24 2379 7019562 5145 1548525702 223.50 223.50 217.00 221.00 5.00 -2.21% 221.00 88 221.50 2 22.97
2019-07-25 2379 4929223 3373 1083867665 222.00 224.00 217.50 219.50 1.50 -0.68% 219.50 61 220.00 14 22.82
2019-07-26 2379 3618651 2579 796016220 221.00 222.50 218.50 219.00 0.50 -0.23% 219.00 138 219.50 1 22.77
2019-07-29 2379 2828500 2130 620634247 218.50 221.50 217.00 219.50 0.50 0.23% 219.50 4 220.00 101 22.82
2019-07-30 2379 8998063 6099 1897378793 218.50 219.50 207.00 209.00 10.50 -4.78% 209.00 84 209.50 6 21.73
2019-07-31 2379 7099056 4757 1481545780 208.00 213.00 204.00 209.50 0.50 0.24% 209.50 1 210.00 21 21.78
2019-08-01 2379 9749879 6350 2076794985 204.50 217.50 204.00 215.00 5.50 2.63% 214.50 99 215.00 23 22.35
2019-08-02 2379 10940986 6560 2147483647 205.00 211.50 205.00 207.00 8.00 -3.72% 207.00 132 207.50 10 21.52
2019-08-05 2379 5364740 3700 1104050440 205.50 209.50 202.50 203.50 3.50 -1.69% 203.50 100 204.00 5 21.15
2019-08-06 2379 4964588 3652 1010364304 198.00 207.50 196.00 205.00 1.50 0.74% 205.00 80 205.50 3 21.31
2019-08-07 2379 3877483 2894 800959998 208.00 210.00 204.00 204.50 0.50 -0.24% 204.50 14 205.00 12 21.26
2019-08-08 2379 2488696 1984 516421964 205.00 209.00 205.00 209.00 4.50 2.2% 208.50 3 209.00 90 21.73
2019-08-12 2379 4071557 2529 857842584 209.00 212.50 207.50 208.50 0.50 -0.24% 208.50 70 209.00 13 21.67
2019-08-13 2379 1559276 1169 325390543 207.00 210.50 206.50 208.50 0.00 0% 208.50 30 209.00 14 18.48
2019-08-14 2379 3338596 2268 699883372 212.00 213.00 207.00 207.00 1.50 -0.72% 207.00 130 208.00 42 18.35
2019-08-15 2379 6462415 3023 1313129854 204.00 212.00 202.50 207.50 0.50 0.24% 207.50 31 208.00 19 18.40
2019-08-16 2379 2398343 1710 497192501 210.00 210.00 206.00 206.00 1.50 -0.72% 206.00 143 207.00 20 18.26
2019-08-19 2379 3535235 2357 742906585 207.50 213.00 206.50 211.00 5.00 2.43% 211.00 10 211.50 53 18.71
2019-08-20 2379 6003902 4401 1303383234 211.50 219.00 211.50 217.00 6.00 2.84% 217.00 24 217.50 82 19.24
2019-08-21 2379 6281210 4210 1338470117 218.00 219.50 210.50 211.00 6.00 -2.76% 210.50 74 211.00 21 18.71
2019-08-22 2379 3702069 2645 791350655 213.00 216.50 211.50 212.50 1.50 0.71% 212.00 38 212.50 8 18.84
2019-08-23 2379 2307282 1766 493517848 214.50 215.00 212.50 214.50 2.00 0.94% 214.50 8 215.00 115 19.02
2019-08-26 2379 4200095 2713 874885165 209.50 212.00 206.50 206.50 8.00 -3.73% 206.50 73 207.50 13 18.31
2019-08-27 2379 7379704 4420 1518800661 205.50 208.50 202.00 205.50 1.00 -0.48% 205.00 1127 205.50 49 18.22
2019-08-28 2379 8003648 5211 1617974896 202.00 205.00 200.00 203.00 2.50 -1.22% 202.50 12 203.00 25 18.00
2019-08-29 2379 7834352 4320 1587374884 203.00 210.00 201.50 208.50 5.50 2.71% 208.50 2 209.00 104 18.48
2019-08-30 2379 6388995 3933 1342852925 211.50 215.00 211.00 215.00 6.50 3.12% 214.50 14 215.00 269 19.06
2019-09-02 2379 3760333 2822 821247594 217.50 221.00 215.50 218.00 3.00 1.4% 218.00 97 218.50 15 19.33
2019-09-03 2379 3911384 2443 856336560 221.00 222.50 214.00 214.00 4.00 -1.83% 214.00 361 214.50 4 18.97
2019-09-04 2379 6590535 3629 1418286700 218.00 221.00 216.50 220.00 6.00 2.8% 219.50 63 220.00 27 19.50
2019-09-05 2379 4203647 3180 904137164 216.00 218.50 213.00 213.50 0.00 -2.95% 213.00 66 213.50 34 18.93
2019-09-06 2379 3055396 2234 663523036 216.50 219.00 215.50 216.50 3.00 1.41% 216.00 118 216.50 2 19.19
2019-09-09 2379 2256162 1609 485652830 217.50 218.00 213.00 215.00 1.50 -0.69% 215.00 9 215.50 2 19.06
2019-09-10 2379 2957415 1957 629049260 214.00 216.00 211.50 211.50 3.50 -1.63% 211.50 88 212.00 6 18.75
2019-09-11 2379 2293285 1521 491276990 213.50 215.00 212.50 215.00 3.50 1.65% 214.50 20 215.00 6 19.06
2019-09-12 2379 2496449 1776 539074035 217.00 217.00 215.00 215.50 0.50 0.23% 215.50 16 216.00 54 19.10
2019-09-16 2379 3309820 2154 701983020 213.50 213.50 211.00 211.00 4.50 -2.09% 211.00 151 211.50 2 18.71
2019-09-17 2379 5153753 3654 1118640401 210.50 220.00 210.00 218.00 7.00 3.32% 218.00 71 218.50 38 19.33
2019-09-18 2379 8078144 5330 1793856968 221.00 226.50 219.00 222.00 4.00 1.83% 221.50 6 222.00 7 19.68
2019-09-19 2379 7085144 5047 1594646256 224.00 228.00 221.00 224.00 2.00 0.9% 224.00 16 224.50 25 19.86
2019-09-20 2379 4088408 2610 918117766 226.50 227.50 223.00 223.00 1.00 -0.45% 223.00 72 224.00 8 19.77
2019-09-23 2379 5194822 3452 1173163594 221.00 228.00 220.50 228.00 5.00 2.24% 227.50 14 228.00 294 20.21
2019-09-24 2379 5883305 4042 1341728540 230.00 230.00 225.50 228.50 0.50 0.22% 228.50 26 229.00 43 20.26
2019-09-25 2379 3585676 2809 805639081 226.50 228.50 222.50 223.50 5.00 -2.19% 223.00 106 223.50 6 19.81
2019-09-26 2379 9717879 6692 2147483647 227.50 234.50 227.00 233.50 10.00 4.47% 233.50 3 234.00 148 20.70
2019-09-27 2379 4568079 3346 1058080170 235.00 236.00 228.50 230.00 3.50 -1.5% 230.00 55 230.50 2 20.39
2019-10-01 2379 5828005 3869 1338298650 235.00 235.00 225.50 230.00 0.00 0% 229.50 7 230.00 318 20.39
2019-10-02 2379 5196784 3591 1220039524 231.50 237.50 228.50 236.00 6.00 2.61% 236.00 48 236.50 9 20.92
2019-10-03 2379 5302035 3897 1246913760 232.00 238.50 230.50 236.00 0.00 0% 236.00 27 236.50 21 20.92
2019-10-04 2379 9540952 6445 2147483647 234.00 246.00 234.00 241.00 5.00 2.12% 241.00 58 241.50 16 21.37
2019-10-07 2379 6397476 4373 1540453288 246.00 248.50 237.00 237.50 3.50 -1.45% 237.50 3 238.00 112 21.06
2019-10-08 2379 4896830 3289 1148484297 236.00 238.50 232.00 233.50 4.00 -1.68% 233.50 20 234.00 2 20.70
2019-10-09 2379 4355376 2651 1007121658 233.00 236.00 229.50 230.50 3.00 -1.28% 230.50 4 231.00 27 20.43
2019-10-14 2379 4798494 2996 1103675132 234.50 234.50 228.00 228.00 2.50 -1.08% 228.00 164 228.50 8 20.21
2019-10-15 2379 4136631 2729 954169499 230.00 234.50 227.50 228.00 0.00 0% 228.00 150 228.50 4 20.21
2019-10-16 2379 3270392 2187 752796768 233.00 233.00 228.50 229.00 1.00 0.44% 229.00 103 229.50 23 20.30
2019-10-17 2379 4332153 3094 1015138672 230.00 237.00 229.50 236.50 7.50 3.28% 236.00 28 236.50 132 20.97
2019-10-18 2379 4608584 1815 1083761156 237.00 237.50 233.00 235.50 1.00 -0.42% 235.50 97 236.00 109 20.88
2019-10-21 2379 2948402 1830 686672959 236.00 236.50 231.50 232.00 3.50 -1.49% 231.50 121 232.00 9 20.57
2019-10-22 2379 3832219 2378 883974370 232.00 234.00 229.00 230.00 2.00 -0.86% 230.00 27 230.50 17 20.39
2019-10-23 2379 3427775 2442 797297181 230.00 235.00 230.00 233.50 3.50 1.52% 233.50 3 234.00 149 20.70
2019-10-24 2379 4393718 2646 1032554017 233.50 237.50 231.00 237.50 4.00 1.71% 237.00 5 237.50 76 21.06
2019-10-25 2379 4162897 3081 970236207 237.50 237.50 230.00 230.00 7.50 -3.16% 230.00 273 230.50 10 20.39
2019-10-28 2379 2747444 2085 635091064 232.00 233.00 230.00 230.50 0.50 0.22% 230.50 121 231.50 5 20.43
2019-10-29 2379 3598107 2409 825264289 233.00 233.50 226.50 226.50 4.00 -1.74% 226.50 128 227.00 1 20.08
2019-10-30 2379 3115933 2361 706510814 228.00 229.50 225.50 226.00 0.50 -0.22% 226.00 106 226.50 7 20.04
2019-10-31 2379 3355447 2183 762648682 228.00 230.00 225.00 226.50 0.50 0.22% 226.50 36 227.00 41 20.08
2019-11-01 2379 3671027 2546 839366210 228.00 231.00 226.00 229.00 2.50 1.1% 229.00 54 229.50 18 20.30
2019-11-04 2379 7368921 4993 1658289225 229.00 229.50 223.00 224.00 5.00 -2.18% 224.00 106 224.50 91 19.86
2019-11-05 2379 5293269 3661 1196026101 224.00 228.50 224.00 228.50 4.50 2.01% 228.00 5 228.50 161 20.26
2019-11-06 2379 4742151 3295 1084945302 229.00 231.50 225.00 231.00 2.50 1.09% 230.50 102 231.00 126 20.48
2019-11-07 2379 6291492 3747 1452172026 232.00 235.00 227.00 228.00 3.00 -1.3% 228.00 31 228.50 17 20.21
2019-11-08 2379 2335801 1849 529198225 230.00 231.00 225.00 225.00 3.00 -1.32% 224.50 84 225.50 31 19.95
2019-11-11 2379 1905757 1412 425746554 225.50 225.50 222.00 222.00 3.00 -1.33% 222.00 63 222.50 21 19.68
2019-11-12 2379 2336207 1613 521736161 223.50 224.50 222.00 223.50 1.50 0.68% 223.00 72 223.50 126 19.81
2019-11-13 2379 1718462 1386 388298988 223.50 227.50 223.00 225.50 2.00 0.89% 225.00 85 225.50 1 18.35
2019-11-14 2379 2836420 2105 629701740 225.00 226.00 219.50 221.50 4.00 -1.77% 221.50 26 222.00 72 18.02
2019-11-15 2379 2998879 2176 675340208 223.50 227.00 222.50 226.00 4.50 2.03% 226.00 37 226.50 31 18.39
2019-11-18 2379 1260676 972 285440776 225.00 228.00 224.00 227.00 1.00 0.44% 226.00 116 227.00 48 18.47
2019-11-19 2379 4866555 3538 1126433815 227.00 234.00 226.50 234.00 7.00 3.08% 233.50 35 234.00 137 19.04
2019-11-20 2379 3646278 2483 842937440 235.00 235.50 229.00 230.50 3.50 -1.5% 230.00 42 230.50 14 18.76
2019-11-21 2379 2316337 1679 527458673 229.00 230.50 225.00 228.00 2.50 -1.08% 228.00 117 228.50 1 18.55
2019-11-22 2379 3640718 2270 846981376 230.50 235.50 228.00 232.50 4.50 1.97% 232.00 32 232.50 44 18.92
2019-11-25 2379 4620600 3123 1088766800 235.00 240.00 232.00 233.00 0.50 0.22% 232.50 6 233.00 43 18.96
2019-11-26 2379 4472802 2441 1044861168 232.00 236.00 231.00 234.50 1.50 0.64% 234.50 125 235.00 8 19.08
2019-11-27 2379 4219262 3097 1000946856 236.00 239.00 234.50 238.50 4.00 1.71% 238.00 20 238.50 71 19.41
2019-11-28 2379 2750733 1871 655770312 240.00 240.00 237.00 239.00 0.50 0.21% 238.50 8 239.00 119 19.45
2019-11-29 2379 2647120 2102 616402646 239.00 239.00 230.00 230.50 8.50 -3.56% 230.50 65 231.00 83 18.76
2019-12-02 2379 3614214 2472 815766245 231.50 231.50 223.00 225.50 5.00 -2.17% 225.50 6 226.00 14 18.35
2019-12-03 2379 1721785 1119 390309265 225.00 228.50 224.00 227.00 1.50 0.67% 226.50 10 227.00 721 18.47
2019-12-04 2379 1635323 1188 367170834 227.00 227.00 223.50 225.00 2.00 -0.88% 224.50 5 225.00 75 18.31
2019-12-05 2379 4298029 2809 964184470 226.00 228.00 222.50 223.50 1.50 -0.67% 223.50 41 224.00 6 18.19
2019-12-06 2379 2317829 1642 525262854 225.50 228.00 224.50 226.00 2.50 1.12% 226.00 56 226.50 6 18.39
2019-12-09 2379 2632154 2083 606425985 228.50 232.50 227.50 230.50 4.50 1.99% 230.50 31 231.00 8 18.76
2019-12-10 2379 1678351 1401 388682081 230.50 233.00 229.00 232.00 1.50 0.65% 232.00 2 232.50 78 18.88
2019-12-11 2379 3212164 1143 746870712 232.50 234.00 231.00 233.50 1.50 0.65% 233.00 13 233.50 30 19.00
2019-12-12 2379 2272928 1662 530958796 235.00 235.00 232.50 232.50 1.00 -0.43% 232.50 22 233.00 1 18.92
2019-12-13 2379 2467169 1675 577271457 234.50 236.50 232.50 234.00 1.50 0.65% 233.50 12 234.00 53 19.04
2019-12-16 2379 3838651 2429 910953938 236.00 239.00 233.50 239.00 5.00 2.14% 238.50 35 239.00 24 19.45
2019-12-17 2379 8929023 5761 2147483647 240.00 250.00 240.00 250.00 11.00 4.6% 249.50 1 250.00 364 20.34
2019-12-18 2379 5458938 4012 1350440186 251.00 251.50 244.50 248.00 2.00 -0.8% 247.50 9 248.00 416 20.18
2019-12-19 2379 4893489 3585 1179818102 246.00 246.50 238.50 239.00 9.00 -3.63% 239.00 121 239.50 10 19.45
2019-12-20 2379 3019756 2094 720402928 240.50 241.00 234.50 239.50 0.50 0.21% 239.50 80 240.00 7 19.49
2019-12-23 2379 1016688 826 242493744 239.50 240.50 237.00 238.00 1.50 -0.63% 238.00 21 239.00 27 19.37
2019-12-24 2379 1490054 1157 352310254 240.00 240.00 234.50 236.00 2.00 -0.84% 236.00 16 236.50 1 19.20
2019-12-25 2379 1996783 1566 468986359 237.50 238.50 233.50 235.50 0.50 -0.21% 235.00 7 235.50 16 19.16
2019-12-26 2379 1434738 1124 337094668 236.50 237.00 233.50 235.50 0.00 0% 235.50 68 236.00 362 19.16
2019-12-27 2379 1638644 1378 391352916 237.50 240.00 236.00 239.00 3.50 1.49% 239.00 4 239.50 16 19.45
2019-12-30 2379 1746138 1293 412042568 239.50 239.50 234.50 236.00 3.00 -1.26% 235.50 60 236.00 5 19.20
2019-12-31 2379 1963105 1428 464205280 235.00 239.00 234.50 235.00 1.00 -0.42% 234.50 132 235.00 2 19.12