瑞軒(2489)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　20.15
0
0%		20.05
-0.1
-0.5%		 　19.90
-0.15
-0.75%		19.85
-0.05
-0.25%		20.20
0.35
1.76%		20.30
0.1
0.5%		20.70
0.4
1.97%		 　20.10
-0.6
-2.9%		19.90
-0.2
-1%		20.05
0.15
0.75%		20.10
0.05
0.25%		20.00
-0.1
-0.5%		 　19.90
-0.1
-0.5%		19.95
0.05
0.25%		20.10
0.15
0.75%		20.00
-0.1
-0.5%		19.85
-0.15
-0.75%		 　19.50
-0.35
-1.76%		 19.87
2 月　　　　19.15
-0.35
-1.79%		19.15
0
0%		19.20
0.05
0.26%		 　19.45
0.25
1.3%		19.30
-0.15
-0.77%		19.10
-0.2
-1.04%		19.05
-0.05
-0.26%		19.05
0
0%		 　19.10
0.05
0.26%		19.00
-0.1
-0.52%		18.95
-0.05
-0.26%		18.95
0
0%		19.20
0.25
1.32%		 　19.00
-0.2
-1.04%		18.95
-0.05
-0.26%		18.90
-0.05
-0.26%		18.90
0
0%		 19.04
3 月　　18.75
-0.15
-0.79%		18.65
-0.1
-0.53%		18.75
0.1
0.54%		18.55
-0.2
-1.07%		18.75
0.2
1.08%		 　18.55
-0.2
-1.07%		18.50
-0.05
-0.27%		18.60
0.1
0.54%		18.80
0.2
1.08%		18.75
-0.05
-0.27%		 　18.70
-0.05
-0.27%		18.75
0.05
0.27%		18.65
-0.1
-0.53%		19.00
0.35
1.88%		19.10
0.1
0.53%		 　19.20
0.1
0.52%		19.25
0.05
0.26%		19.60
0.35
1.82%		19.65
0.05
0.26%		19.90
0.25
1.27%		 19.45
-0.45
-2.26%		18.97
4 月19.20
-0.25
-1.29%		19.50
0.3
1.56%		19.55
0.05
0.26%		 　　19.65
0.1
0.51%		21.00
1.35
6.87%		21.60
0.6
2.86%		21.40
-0.2
-0.93%		21.30
-0.1
-0.47%		 　21.00
-0.3
-1.41%		21.10
0.1
0.48%		21.75
0.65
3.08%		21.55
-0.2
-0.92%		21.30
-0.25
-1.16%		 　21.45
0.15
0.7%		21.45
0
0%		21.30
-0.15
-0.7%		21.25
-0.05
-0.23%		20.70
-0.55
-2.59%		 　21.05
0.35
1.69%		21.15
0.1
0.48%		20.90
-0.25
-1.18%		 20.91
5 月　21.30
0.4
1.91%		 　21.25
-0.05
-0.23%		21.25
0
0%		21.55
0.3
1.41%		21.45
-0.1
-0.46%		21.35
-0.1
-0.47%		 　21.20
-0.15
-0.7%		21.30
0.1
0.47%		21.35
0.05
0.23%		21.45
0.1
0.47%		21.40
-0.05
-0.23%		 　21.30
-0.1
-0.47%		21.30
0
0%		21.30
0
0%		21.45
0.15
0.7%		21.40
-0.05
-0.23%		 　21.50
0.1
0.47%		21.40
-0.1
-0.47%		21.50
0.1
0.47%		21.80
0.3
1.4%		21.60
-0.2
-0.92%		 21.39
6 月　　21.60
0
0%		21.80
0.2
0.93%		22.35
0.55
2.52%		22.30
-0.05
-0.22%		 　22.85
0.55
2.47%		22.70
-0.15
-0.66%		22.45
-0.25
-1.1%		22.85
0.4
1.78%		22.75
-0.1
-0.44%		 　22.50
-0.25
-1.1%		22.40
-0.1
-0.44%		22.50
0.1
0.45%		22.45
-0.05
-0.22%		22.30
-0.15
-0.67%		 　22.10
-0.2
-0.9%		22.10
0
0%		22.20
0.1
0.45%		22.30
0.1
0.45%		22.30
0
0%		 　22.50
0.2
0.9%		 22.39
7 月22.40
-0.1
-0.44%		22.30
-0.1
-0.45%		22.50
0.2
0.9%		22.35
-0.15
-0.67%		 　22.35
0
0%		22.45
0.1
0.45%		22.45
0
0%		22.40
-0.05
-0.22%		21.90
-0.5
-2.23%		 　21.90
0
0%		22.00
0.1
0.46%		22.15
0.15
0.68%		22.05
-0.1
-0.45%		22.05
0
0%		 　22.25
0.2
0.91%		22.25
0
0%		 22.40
0.15
0.67%		22.25
-0.15
-0.67%		 　22.15
-0.1
-0.45%		22.10
-0.05
-0.23%		22.20
0.1
0.45%		22.25
0.05
0.23%		22.23
8 月22.20
-0.05
-0.22%		 　22.70
0.5
2.25%		22.60
-0.1
-0.44%		22.35
-0.25
-1.11%		22.25
-0.1
-0.45%		22.00
-0.25
-1.12%		 　18.95
-3.05
-13.86%		18.90
-0.05
-0.26%		19.30
0.4
2.12%		19.00
-0.3
-1.55%		19.00
0
0%		 　18.95
-0.05
-0.26%		19.10
0.15
0.79%		19.30
0.2
1.05%		19.20
-0.1
-0.52%		19.30
0.1
0.52%		 　19.25
-0.05
-0.26%		19.10
-0.15
-0.78%		19.25
0.15
0.79%		19.15
-0.1
-0.52%		19.30
0.15
0.78%		 19.97
9 月19.15
-0.15
-0.78%		19.05
-0.1
-0.52%		19.20
0.15
0.79%		19.15
-0.05
-0.26%		19.10
-0.05
-0.26%		 　　19.00
-0.1
-0.52%		19.10
0.1
0.53%		19.05
-0.05
-0.26%		18.90
-0.15
-0.79%		 　19.00
0.1
0.53%		18.85
-0.15
-0.79%		18.80
-0.05
-0.27%		18.85
0.05
0.27%		18.90
0.05
0.27%		 　18.75
-0.15
-0.79%		18.80
0.05
0.27%		18.80
0
0%		18.60
-0.2
-1.06%		18.55
-0.05
-0.27%		 　18.55
0
0%		18.50
-0.05
-0.27%		 18.87
10 月18.55
0.05
0.27%		18.75
0.2
1.08%		18.85
0.1
0.53%		 　18.75
-0.1
-0.53%		18.65
-0.1
-0.53%		18.45
-0.2
-1.07%		18.30
-0.15
-0.81%		 　　17.90
-0.4
-2.19%		17.70
-0.2
-1.12%		17.55
-0.15
-0.85%		17.00
-0.55
-3.13%		15.85
-1.15
-6.76%		 　16.95
1.1
6.94%		17.55
0.6
3.54%		17.60
0.05
0.28%		17.15
-0.45
-2.56%		16.85
-0.3
-1.75%		 　16.40
-0.45
-2.67%		17.00
0.6
3.66%		17.25
0.25
1.47%		17.05
-0.2
-1.16%		17.50
0.45
2.64%		17.6
11 月 　17.35
-0.15
-0.86%		17.40
0.05
0.29%		17.40
0
0%		17.50
0.1
0.57%		17.50
0
0%		 　17.70
0.2
1.14%		17.45
-0.25
-1.41%		17.25
-0.2
-1.15%		17.10
-0.15
-0.87%		16.95
-0.15
-0.88%		 　16.90
-0.05
-0.29%		16.90
0
0%		16.85
-0.05
-0.3%		16.95
0.1
0.59%		16.90
-0.05
-0.29%		 　16.80
-0.1
-0.59%		16.50
-0.3
-1.79%		16.60
0.1
0.61%		16.60
0
0%		16.70
0.1
0.6%		 17.04
12 月16.65
-0.05
-0.3%		16.80
0.15
0.9%		16.80
0
0%		16.85
0.05
0.3%		17.35
0.5
2.97%		 　17.05
-0.3
-1.73%		16.95
-0.1
-0.59%		16.80
-0.15
-0.88%		16.65
-0.15
-0.89%		16.75
0.1
0.6%		 　16.70
-0.05
-0.3%		16.55
-0.15
-0.9%		16.10
-0.45
-2.72%		16.00
-0.1
-0.62%		16.00
0
0%		 　16.10
0.1
0.63%		16.20
0.1
0.62%		16.50
0.3
1.85%		16.85
0.35
2.12%		16.80
-0.05
-0.3%		16.90
0.1
0.6%		 17.00
0.1
0.59%		16.70
-0.3
-1.76%		16.75
0.05
0.3%		16.67

說明:最高漲幅:6.94%最低跌幅:-13.86% 最高價:22.85最低價:15.85平均價:19.56,灰色底表示週末,漲116天(25.2)元,跌168天(-35.1)元,平盤30天
7%=3,4%=2,3%=5,2%=17,1%=56,0%=63,-0%=1,-1%=2,-2%=8,-3%=19,-4%=57,-5%=81,

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
2014-01-02 2489 1531878 699 30922083 20.30 20.35 20.10 20.15 0.05 0% 20.15 163 20.20 163 12.29
2014-01-03 2489 1253940 726 25131729 20.00 20.20 19.95 20.05 0.10 -0.5% 20.05 3 20.10 3 12.23
2014-01-06 2489 1923938 841 38292261 19.95 20.20 19.75 19.90 0.15 -0.75% 19.90 178 19.95 9 12.13
2014-01-07 2489 1025895 612 20427288 19.90 20.00 19.85 19.85 0.05 -0.25% 19.85 212 19.90 2 12.10
2014-01-08 2489 5068080 2087 102934394 19.90 20.50 19.90 20.20 0.35 1.76% 20.15 163 20.20 8 12.32
2014-01-09 2489 2214784 1190 44856723 20.20 20.40 20.10 20.30 0.10 0.5% 20.25 1 20.30 203 12.38
2014-01-10 2489 9991966 3422 206565161 20.30 21.00 20.15 20.70 0.40 1.97% 20.65 75 20.70 1 12.62
2014-01-13 2489 4079611 1847 82912213 20.70 20.80 20.10 20.10 0.60 -2.9% 20.10 69 20.15 10 12.26
2014-01-14 2489 2183865 1060 43559649 20.10 20.10 19.85 19.90 0.20 -1% 19.90 38 19.95 50 12.13
2014-01-15 2489 1779838 945 35676849 19.90 20.15 19.90 20.05 0.15 0.75% 20.05 51 20.10 146 12.23
2014-01-16 2489 1379272 700 27750840 20.10 20.20 20.00 20.10 0.05 0.25% 20.05 5 20.10 78 12.26
2014-01-17 2489 1909977 913 38052281 20.00 20.05 19.85 20.00 0.10 -0.5% 19.95 6 20.00 59 12.20
2014-01-20 2489 1947045 885 38771530 20.00 20.05 19.85 19.90 0.10 -0.5% 19.90 47 19.95 3 12.13
2014-01-21 2489 1205492 708 24047297 19.90 20.00 19.90 19.95 0.05 0.25% 19.95 23 20.00 72 12.16
2014-01-22 2489 2504842 1234 50690121 20.10 20.45 20.05 20.10 0.15 0.75% 20.10 13 20.15 12 12.26
2014-01-23 2489 1413267 754 28270850 20.10 20.20 19.90 20.00 0.10 -0.5% 19.95 39 20.00 53 12.20
2014-01-24 2489 1439616 703 28676558 19.90 20.10 19.85 19.85 0.15 -0.75% 19.85 198 19.90 49 12.10
2014-01-27 2489 2309244 1089 45216812 19.80 19.80 19.50 19.50 0.35 -1.76% 19.50 304 19.55 7 11.89
2014-02-05 2489 1988703 1137 38177892 19.20 19.35 19.10 19.15 0.35 -1.79% 19.15 2 19.20 142 11.68
2014-02-06 2489 1863684 1140 35675121 19.05 19.30 19.05 19.15 0.00 0% 19.15 14 19.20 4 11.68
2014-02-07 2489 2106301 1181 40548832 19.20 19.35 19.15 19.20 0.05 0.26% 19.20 19 19.25 107 11.71
2014-02-10 2489 1967356 983 38081507 19.25 19.60 19.20 19.45 0.25 1.3% 19.45 24 19.50 10 11.86
2014-02-11 2489 1044667 537 20148055 19.45 19.45 19.20 19.30 0.15 -0.77% 19.25 8 19.30 648 11.77
2014-02-12 2489 2009931 1085 38460614 19.25 19.35 19.05 19.10 0.20 -1.04% 19.10 21 19.15 21 11.65
2014-02-13 2489 1335725 717 25474933 19.10 19.20 19.00 19.05 0.05 -0.26% 19.05 35 19.10 67 11.62
2014-02-14 2489 3312711 1286 63892030 19.20 19.45 19.05 19.05 0.00 0% 19.05 213 19.10 1 11.62
2014-02-17 2489 2664913 1163 50914821 19.10 19.25 18.95 19.10 0.05 0.26% 19.05 207 19.10 1 11.65
2014-02-18 2489 1747708 929 33245152 19.20 19.20 18.95 19.00 0.10 -0.52% 18.95 257 19.00 4 11.59
2014-02-19 2489 2141994 987 40503615 19.00 19.00 18.85 18.95 0.05 -0.26% 18.95 2 19.00 338 11.55
2014-02-20 2489 1898846 882 36047367 18.95 19.20 18.85 18.95 0.00 0% 18.90 49 18.95 44 11.55
2014-02-21 2489 3267508 1290 62173181 19.00 19.20 18.90 19.20 0.25 1.32% 19.15 130 19.20 143 11.71
2014-02-24 2489 6149025 2020 118262425 19.30 19.35 19.00 19.00 0.20 -1.04% 19.00 154 19.05 33 11.59
2014-02-25 2489 1860390 879 35274963 19.00 19.10 18.90 18.95 0.05 -0.26% 18.95 40 19.00 261 11.55
2014-02-26 2489 2077684 1186 39385006 18.90 19.05 18.85 18.90 0.05 -0.26% 18.90 114 18.95 103 11.52
2014-02-27 2489 1490875 699 28174609 19.00 19.00 18.80 18.90 0.00 0% 18.90 38 18.95 191 11.52
2014-03-03 2489 2207114 1066 41399874 18.90 18.90 18.70 18.75 0.15 -0.79% 18.75 27 18.80 216 11.43
2014-03-04 2489 1948921 950 36333460 18.65 18.75 18.55 18.65 0.10 -0.53% 18.60 28 18.65 124 11.37
2014-03-05 2489 1178149 518 22073705 18.65 18.80 18.65 18.75 0.10 0.54% 18.70 179 18.75 72 11.43
2014-03-06 2489 3536784 1373 65899062 18.75 18.80 18.50 18.55 0.20 -1.07% 18.55 640 18.60 35 11.31
2014-03-07 2489 4691415 1883 88703118 18.70 19.10 18.55 18.75 0.20 1.08% 18.70 177 18.75 14 11.43
2014-03-10 2489 2103125 1021 39093634 18.75 18.75 18.50 18.55 0.20 -1.07% 18.55 2 18.60 62 11.31
2014-03-11 2489 3166797 1252 58672081 18.55 18.70 18.45 18.50 0.05 -0.27% 18.50 14 18.55 17 11.28
2014-03-12 2489 1676427 777 31187452 18.50 18.70 18.50 18.60 0.10 0.54% 18.60 299 18.65 92 11.34
2014-03-13 2489 2602680 1037 48945425 18.75 18.90 18.60 18.80 0.20 1.08% 18.80 149 18.85 33 11.46
2014-03-14 2489 2003871 897 37521162 18.70 18.85 18.60 18.75 0.05 -0.27% 18.75 449 18.80 26 11.43
2014-03-17 2489 1825900 766 34177262 18.75 18.80 18.65 18.70 0.05 -0.27% 18.70 454 18.75 18 11.40
2014-03-18 2489 1680160 755 31486869 18.75 18.80 18.70 18.75 0.05 0.27% 18.75 38 18.80 254 11.43
2014-03-19 2489 1820919 807 34081671 18.80 18.80 18.65 18.65 0.10 -0.53% 18.65 27 18.70 6 11.37
2014-03-20 2489 5715582 2057 108413716 18.70 19.15 18.70 19.00 0.35 1.88% 19.00 156 19.05 184 11.59
2014-03-21 2489 3622119 1143 69043311 19.10 19.25 18.95 19.10 0.10 0.53% 19.05 1 19.10 57 11.65
2014-03-24 2489 3466523 1299 66336929 19.00 19.40 18.75 19.20 0.10 0.52% 19.20 12 19.25 3 11.71
2014-03-25 2489 4347084 1372 83572351 19.30 19.45 18.90 19.25 0.05 0.26% 19.25 150 19.30 21 11.74
2014-03-26 2489 5203086 1903 101151170 19.30 19.70 19.15 19.60 0.35 1.82% 19.55 427 19.60 11 11.95
2014-03-27 2489 4577186 1401 89435735 19.65 19.70 19.35 19.65 0.05 0.26% 19.60 64 19.65 35 11.98
2014-03-28 2489 5653390 1876 111831856 19.55 20.00 19.45 19.90 0.25 1.27% 19.90 18 19.95 337 12.13
2014-03-31 2489 7348081 1990 142445256 19.45 19.65 19.10 19.45 0.45 -2.26% 19.45 26 19.50 318 11.86
2014-04-01 2489 2108826 1018 40696985 19.40 19.40 19.20 19.20 0.25 -1.29% 19.20 298 19.25 3 11.71
2014-04-02 2489 5584285 1507 108965339 19.30 19.70 19.30 19.50 0.30 1.56% 19.50 143 19.55 95 13.93
2014-04-03 2489 2760910 836 54006021 19.50 19.65 19.35 19.55 0.05 0.26% 19.55 14 19.60 123 13.96
2014-04-07 2489 4285356 1066 83927839 19.40 19.75 19.35 19.65 0.10 0.51% 19.65 3 19.70 880 14.04
2014-04-08 2489 16933113 5275 354711923 21.00 21.00 20.75 21.00 1.35 6.87% 21.00 12486 0.00 0 15.00
2014-04-09 2489 21086257 7605 452196346 21.20 21.70 21.20 21.60 0.60 2.86% 21.60 57 21.65 223 15.43
2014-04-10 2489 8200638 3427 175628829 21.60 21.70 21.30 21.40 0.20 -0.93% 21.35 227 21.40 7 15.29
2014-04-11 2489 8959952 3463 188897051 21.30 21.30 20.90 21.30 0.10 -0.47% 21.25 6 21.30 20 15.21
2014-04-14 2489 5619421 2085 118387591 21.45 21.50 20.95 21.00 0.30 -1.41% 21.00 620 21.05 52 15.00
2014-04-15 2489 7084404 2208 149173884 21.30 21.30 20.95 21.10 0.10 0.48% 21.05 33 21.10 46 15.07
2014-04-16 2489 13176022 5158 284199144 21.25 22.00 21.10 21.75 0.65 3.08% 21.70 370 21.75 80 15.54
2014-04-17 2489 8408065 3131 182613324 21.90 22.00 21.55 21.55 0.20 -0.92% 21.55 153 21.60 19 15.39
2014-04-18 2489 4855518 1921 103739664 21.60 21.70 21.20 21.30 0.25 -1.16% 21.25 141 21.30 34 15.21
2014-04-21 2489 2975694 1375 63794411 21.35 21.60 21.30 21.45 0.15 0.7% 21.45 36 21.50 30 15.32
2014-04-22 2489 2752901 1125 59236617 21.50 21.60 21.45 21.45 0.00 0% 21.45 169 21.50 118 15.32
2014-04-23 2489 3541201 1673 75946314 21.50 21.65 21.30 21.30 0.15 -0.7% 21.30 361 21.35 1 15.21
2014-04-24 2489 2396999 1033 51095863 21.30 21.40 21.25 21.25 0.05 -0.23% 21.25 53 21.30 64 15.18
2014-04-25 2489 8958973 3499 186019177 21.20 21.20 20.45 20.70 0.55 -2.59% 20.70 156 20.75 6 14.79
2014-04-28 2489 3741402 1603 77748691 20.30 21.20 20.30 21.05 0.35 1.69% 21.05 26 21.10 61 15.04
2014-04-29 2489 2263434 1047 47961409 21.20 21.30 21.05 21.15 0.10 0.48% 21.10 96 21.15 93 15.11
2014-04-30 2489 2840593 1282 59693253 21.25 21.30 20.85 20.90 0.25 -1.18% 20.90 21 20.95 5 14.93
2014-05-02 2489 3135552 1392 66626355 20.95 21.40 20.95 21.30 0.40 1.91% 21.25 10 21.30 183 15.21
2014-05-05 2489 2139152 837 45269993 21.30 21.35 21.05 21.25 0.05 -0.23% 21.20 20 21.25 60 15.18
2014-05-06 2489 2015897 681 42747405 21.25 21.30 21.05 21.25 0.00 0% 21.20 84 21.25 28 15.18
2014-05-07 2489 6277642 2355 134915600 21.50 21.70 21.30 21.55 0.30 1.41% 21.55 9 21.60 189 15.39
2014-05-08 2489 3606336 1428 77562575 21.55 21.70 21.40 21.45 0.10 -0.46% 21.45 111 21.50 24 15.32
2014-05-09 2489 2281336 1083 48761547 21.50 21.60 21.30 21.35 0.10 -0.47% 21.35 43 21.40 83 15.25
2014-05-12 2489 3180555 1270 67866350 21.50 21.50 21.15 21.20 0.15 -0.7% 21.15 84 21.20 8 15.14
2014-05-13 2489 2579775 1139 54777966 21.50 21.50 21.10 21.30 0.10 0.47% 21.30 138 21.35 73 15.21
2014-05-14 2489 3215097 1307 68750144 21.45 21.50 21.15 21.35 0.05 0.23% 21.35 230 21.40 32 15.25
2014-05-15 2489 4242180 1363 91061432 21.35 21.65 21.30 21.45 0.10 0.47% 21.45 398 21.50 112 14.49
2014-05-16 2489 1293514 561 27649131 21.45 21.45 21.30 21.40 0.05 -0.23% 21.40 7 21.45 69 14.46
2014-05-19 2489 2133528 798 45397983 21.40 21.45 21.15 21.30 0.10 -0.47% 21.30 157 21.35 30 14.39
2014-05-20 2489 4448223 1574 95701934 21.30 21.65 21.30 21.30 0.00 0% 21.30 199 21.35 1 14.39
2014-05-21 2489 1527435 706 32621151 21.40 21.45 21.30 21.30 0.00 0% 21.30 164 21.35 12 14.39
2014-05-22 2489 2030873 820 43465566 21.30 21.50 21.30 21.45 0.15 0.7% 21.40 45 21.45 34 14.49
2014-05-23 2489 2371837 836 50877703 21.45 21.50 21.40 21.40 0.05 -0.23% 21.35 235 21.40 69 14.46
2014-05-26 2489 1889944 819 40543493 21.40 21.50 21.40 21.50 0.10 0.47% 21.45 40 21.50 267 14.53
2014-05-27 2489 1659696 736 35635561 21.50 21.60 21.40 21.40 0.10 -0.47% 21.40 341 21.45 7 14.46
2014-05-28 2489 2195174 1055 47090038 21.40 21.50 21.40 21.50 0.10 0.47% 21.45 130 21.50 352 14.53
2014-05-29 2489 4667282 1706 101231931 21.50 21.90 21.45 21.80 0.30 1.4% 21.80 85 21.85 222 14.73
2014-05-30 2489 3097119 1221 67178895 21.90 21.90 21.60 21.60 0.20 -0.92% 21.60 247 21.65 2 14.59
2014-06-03 2489 2474913 1128 53521768 21.65 21.70 21.55 21.60 0.00 0% 21.60 166 21.65 36 14.59
2014-06-04 2489 3589259 1332 78035848 21.60 21.85 21.55 21.80 0.20 0.93% 21.75 3 21.80 426 14.73
2014-06-05 2489 12594881 4213 279374379 21.80 22.40 21.75 22.35 0.55 2.52% 22.30 50 22.35 190 15.10
2014-06-06 2489 5684114 2141 127185297 22.50 22.60 22.20 22.30 0.05 -0.22% 22.25 35 22.30 105 15.07
2014-06-09 2489 9899455 3573 225538256 22.50 23.10 22.30 22.85 0.55 2.47% 22.85 49 22.90 273 15.44
2014-06-10 2489 5615371 2000 128318411 23.00 23.10 22.70 22.70 0.15 -0.66% 22.70 8 22.75 20 15.34
2014-06-11 2489 5388956 2005 120741743 22.50 22.55 22.35 22.45 0.25 -1.1% 22.40 42 22.45 135 15.17
2014-06-12 2489 6688481 2578 152853911 22.65 23.10 22.65 22.85 0.40 1.78% 22.80 56 22.85 15 15.44
2014-06-13 2489 2635833 1168 60027884 22.85 22.95 22.70 22.75 0.10 -0.44% 22.70 273 22.75 152 15.37
2014-06-16 2489 2793290 1281 63178012 22.80 22.80 22.50 22.50 0.25 -1.1% 22.50 332 22.55 10 15.20
2014-06-17 2489 3450845 1480 77327376 22.55 22.60 22.30 22.40 0.10 -0.44% 22.35 48 22.40 24 15.14
2014-06-18 2489 3684515 1696 82573682 22.30 22.50 22.25 22.50 0.10 0.45% 22.45 1 22.50 45 15.20
2014-06-19 2489 2085327 964 46789009 22.60 22.60 22.35 22.45 0.05 -0.22% 22.40 35 22.45 69 15.17
2014-06-20 2489 2183117 819 48835816 22.55 22.55 22.30 22.30 0.15 -0.67% 22.30 32 22.35 18 15.07
2014-06-23 2489 3840022 1544 84921284 22.25 22.30 22.00 22.10 0.20 -0.9% 22.05 95 22.10 28 14.93
2014-06-24 2489 2044904 867 45361588 22.00 22.35 22.00 22.10 0.00 0% 22.10 186 22.20 116 14.93
2014-06-25 2489 1535554 777 34108327 22.30 22.30 22.05 22.20 0.10 0.45% 22.20 25 22.25 200 15.00
2014-06-26 2489 1550001 649 34556101 22.30 22.35 22.20 22.30 0.10 0.45% 22.30 11 22.35 308 15.07
2014-06-27 2489 1569570 647 34995690 22.30 22.35 22.25 22.30 0.00 0% 22.30 3 22.35 153 15.07
2014-06-30 2489 2732015 908 61285209 22.35 22.50 22.30 22.50 0.20 0.9% 22.45 19 22.50 262 15.20
2014-07-01 2489 2362094 907 53052835 22.50 22.60 22.35 22.40 0.10 -0.44% 22.40 404 22.50 451 15.14
2014-07-02 2489 3371980 1212 75606389 22.40 22.55 22.30 22.30 0.10 -0.45% 22.30 309 22.35 105 15.07
2014-07-03 2489 2037344 951 45692476 22.30 22.50 22.30 22.50 0.20 0.9% 22.45 52 22.50 182 15.20
2014-07-04 2489 2375385 850 53326181 22.50 22.60 22.35 22.35 0.15 -0.67% 22.35 183 22.40 4 15.10
2014-07-07 2489 1924564 674 43142616 22.40 22.50 22.35 22.35 0.00 0% 22.35 113 22.40 1 15.10
2014-07-08 2489 1214884 569 27194080 22.35 22.45 22.35 22.45 0.10 0.45% 22.40 36 22.45 71 15.17
2014-07-09 2489 1835941 857 41046310 22.40 22.45 22.25 22.45 0.00 0% 22.40 4 22.45 77 15.17
2014-07-10 2489 1356905 550 30444444 22.45 22.50 22.40 22.40 0.05 -0.22% 22.40 129 22.45 81 15.14
2014-07-11 2489 5482853 1947 120917697 22.30 22.30 21.85 21.90 0.50 -2.23% 21.90 50 21.95 14 14.80
2014-07-14 2489 2335351 963 51046276 21.90 22.00 21.75 21.90 0.00 0% 21.90 4 21.95 25 14.80
2014-07-15 2489 1899202 780 41750249 22.00 22.10 21.85 22.00 0.10 0.46% 21.95 43 22.00 69 14.86
2014-07-16 2489 2440560 1100 53825061 22.00 22.15 21.95 22.15 0.15 0.68% 22.10 21 22.15 53 14.97
2014-07-17 2489 2084936 883 46253272 22.15 22.30 22.05 22.05 0.10 -0.45% 22.05 209 22.10 3 14.90
2014-07-18 2489 1286687 628 28370214 22.00 22.20 21.90 22.05 0.00 0% 22.05 138 22.10 11 14.90
2014-07-21 2489 1015497 535 22558446 22.15 22.30 22.15 22.25 0.20 0.91% 22.20 47 22.25 23 15.03
2014-07-22 2489 1342480 631 29793712 22.25 22.25 22.05 22.25 0.00 0% 22.20 69 22.25 94 15.03
2014-07-24 2489 1399179 777 31237721 22.30 22.40 22.25 22.40 0.15 0.67% 22.35 7 22.40 115 15.14
2014-07-25 2489 1620103 747 36029721 22.30 22.30 22.20 22.25 0.15 -0.67% 22.25 42 22.30 220 15.03
2014-07-28 2489 6234669 681 137483964 22.20 22.25 22.10 22.15 0.10 -0.45% 22.15 16 22.20 6 14.97
2014-07-29 2489 1829305 1023 40592810 22.20 22.25 22.10 22.10 0.05 -0.23% 22.10 209 22.15 8 14.93
2014-07-30 2489 1612845 699 35767798 22.10 22.25 22.10 22.20 0.10 0.45% 22.20 1 22.25 243 15.00
2014-07-31 2489 1893555 757 42072585 22.25 22.25 22.15 22.25 0.05 0.23% 22.20 170 22.25 77 15.03
2014-08-01 2489 1827738 813 40473119 22.15 22.25 22.05 22.20 0.05 -0.22% 22.20 20 22.25 272 15.00
2014-08-04 2489 5771529 2104 130548761 22.30 22.80 22.30 22.70 0.50 2.25% 22.65 104 22.70 391 15.34
2014-08-05 2489 2862580 1221 64577289 22.70 22.70 22.45 22.60 0.10 -0.44% 22.55 98 22.60 166 15.27
2014-08-06 2489 5619150 1323 126022727 22.60 22.65 22.15 22.35 0.25 -1.11% 22.35 45 22.40 79 15.10
2014-08-07 2489 5199425 1377 115605208 22.50 22.50 22.20 22.25 0.10 -0.45% 22.20 316 22.25 31 15.03
2014-08-08 2489 10377276 2932 228630372 22.25 22.30 21.90 22.00 0.25 -1.12% 21.95 461 22.00 105 14.86
2014-08-11 2489 11063857 3241 210876483 19.70 19.75 18.90 18.95 0.00 -13.86% 18.95 120 19.00 20 12.80
2014-08-12 2489 3353421 1210 63696012 18.95 19.15 18.90 18.90 0.05 -0.26% 18.90 40 19.00 131 12.77
2014-08-13 2489 3006951 1467 57440535 19.00 19.30 18.80 19.30 0.40 2.12% 19.25 19 19.30 60 13.04
2014-08-14 2489 2000553 1126 38194317 19.30 19.30 19.00 19.00 0.30 -1.55% 19.00 504 19.05 7 13.97
2014-08-15 2489 1214615 689 23119185 19.00 19.10 19.00 19.00 0.00 0% 19.00 478 19.05 9 13.97
2014-08-18 2489 1326679 662 25180251 19.00 19.10 18.90 18.95 0.05 -0.26% 18.95 51 19.00 105 13.93
2014-08-19 2489 1533517 608 29200523 19.00 19.10 18.95 19.10 0.15 0.79% 19.05 9 19.10 44 14.04
2014-08-20 2489 1796575 876 34493579 19.10 19.30 19.10 19.30 0.20 1.05% 19.20 5 19.30 34 14.19
2014-08-21 2489 824675 546 15805703 19.30 19.30 19.10 19.20 0.10 -0.52% 19.15 7 19.20 153 14.12
2014-08-22 2489 1477111 714 28408821 19.20 19.30 19.10 19.30 0.10 0.52% 19.25 3 19.30 55 14.19
2014-08-25 2489 861680 447 16563757 19.30 19.30 19.15 19.25 0.05 -0.26% 19.20 145 19.30 178 14.15
2014-08-26 2489 1340498 660 25636970 19.25 19.25 19.05 19.10 0.15 -0.78% 19.10 174 19.15 116 14.04
2014-08-27 2489 1949860 925 37440902 19.10 19.30 19.10 19.25 0.15 0.79% 19.25 56 19.30 135 14.15
2014-08-28 2489 1114149 595 21321686 19.30 19.30 19.05 19.15 0.10 -0.52% 19.10 17 19.15 41 14.08
2014-08-29 2489 1622946 709 31096244 19.10 19.30 19.00 19.30 0.15 0.78% 19.25 1 19.30 199 14.19
2014-09-01 2489 653377 380 12547501 19.30 19.30 19.10 19.15 0.15 -0.78% 19.15 1 19.20 20 14.08
2014-09-02 2489 1278860 622 24439217 19.30 19.30 19.00 19.05 0.10 -0.52% 19.05 17 19.10 29 14.01
2014-09-03 2489 915283 510 17535185 19.15 19.20 19.10 19.20 0.15 0.79% 19.20 1 19.25 210 14.12
2014-09-04 2489 734792 512 14116639 19.20 19.25 19.15 19.15 0.05 -0.26% 19.15 90 19.20 8 14.08
2014-09-05 2489 808480 396 15475056 19.15 19.20 19.10 19.10 0.05 -0.26% 19.10 143 19.15 10 14.04
2014-09-09 2489 1249234 657 23821153 19.10 19.15 19.00 19.00 0.10 -0.52% 19.00 576 19.05 10 13.97
2014-09-10 2489 680712 389 12988087 19.00 19.15 19.00 19.10 0.10 0.53% 19.05 201 19.10 1 14.04
2014-09-11 2489 1069969 473 20333900 19.05 19.10 18.95 19.05 0.05 -0.26% 19.00 157 19.05 122 14.01
2014-09-12 2489 1167351 486 22157489 19.05 19.10 18.90 18.90 0.15 -0.79% 18.90 144 18.95 2 13.90
2014-09-15 2489 668993 374 12685617 18.90 19.00 18.85 19.00 0.10 0.53% 18.95 20 19.00 141 13.97
2014-09-16 2489 532515 307 10069443 19.00 19.10 18.85 18.85 0.15 -0.79% 18.85 81 18.90 2 13.86
2014-09-17 2489 693441 516 13100777 18.85 19.00 18.80 18.80 0.05 -0.27% 18.80 134 18.85 12 13.82
2014-09-18 2489 640091 386 12074652 18.80 18.95 18.80 18.85 0.05 0.27% 18.85 2 18.90 28 13.86
2014-09-19 2489 910711 460 17171274 18.85 18.95 18.80 18.90 0.05 0.27% 18.85 11 18.90 47 13.90
2014-09-22 2489 808561 474 15201408 18.90 18.95 18.75 18.75 0.15 -0.79% 18.75 1 18.80 8 13.79
2014-09-23 2489 524539 269 9847974 18.60 18.85 18.60 18.80 0.05 0.27% 18.75 31 18.80 1 13.82
2014-09-24 2489 917655 483 17267703 18.80 18.95 18.70 18.80 0.00 0% 18.80 10 18.90 11 13.82
2014-09-25 2489 1134184 586 21238514 18.80 18.90 18.60 18.60 0.20 -1.06% 18.60 145 18.70 5 13.68
2014-09-26 2489 916708 433 17032195 18.55 18.70 18.50 18.55 0.05 -0.27% 18.55 24 18.60 4 13.64
2014-09-29 2489 558762 292 10351118 18.55 18.65 18.50 18.55 0.00 0% 18.50 121 18.55 8 13.64
2014-09-30 2489 883962 532 16369783 18.50 18.60 18.40 18.50 0.05 -0.27% 18.50 128 18.55 13 13.60
2014-10-01 2489 661235 379 12276587 18.50 18.65 18.50 18.55 0.05 0.27% 18.55 9 18.60 7 13.64
2014-10-02 2489 703794 385 13121375 18.55 18.80 18.50 18.75 0.20 1.08% 18.75 11 18.80 37 13.79
2014-10-03 2489 664069 330 12542388 18.75 19.00 18.70 18.85 0.10 0.53% 18.85 17 18.90 18 13.86
2014-10-06 2489 524167 301 9857322 18.85 18.95 18.75 18.75 0.10 -0.53% 18.75 23 18.80 12 13.79
2014-10-07 2489 733925 404 13664541 18.70 18.75 18.50 18.65 0.10 -0.53% 18.60 7 18.65 53 13.71
2014-10-08 2489 761184 424 14097052 18.55 18.60 18.45 18.45 0.20 -1.07% 18.45 57 18.50 1 13.57
2014-10-09 2489 800587 407 14725942 18.40 18.60 18.30 18.30 0.15 -0.81% 18.30 91 18.40 12 13.46
2014-10-13 2489 1738788 905 31260492 18.05 18.15 17.80 17.90 0.40 -2.19% 17.90 52 17.95 13 13.16
2014-10-14 2489 1256678 626 22374109 17.85 18.00 17.70 17.70 0.20 -1.12% 17.65 71 17.70 13 13.01
2014-10-15 2489 1057947 610 18642604 17.85 17.85 17.55 17.55 0.15 -0.85% 17.55 34 17.60 90 12.90
2014-10-16 2489 2262251 1048 38579981 17.50 17.50 16.75 17.00 0.55 -3.13% 17.00 144 17.05 2 12.50
2014-10-17 2489 3682938 1237 60398244 17.05 17.30 15.85 15.85 1.15 -6.76% 0.00 0 15.85 48 11.65
2014-10-20 2489 2338192 1161 39302542 16.30 16.95 16.30 16.95 1.10 6.94% 16.95 148 0.00 0 12.46
2014-10-21 2489 1632360 989 28345943 16.95 17.65 16.90 17.55 0.60 3.54% 17.50 42 17.55 2 12.90
2014-10-22 2489 1011930 493 17722154 17.60 17.60 17.40 17.60 0.05 0.28% 17.55 12 17.60 3 12.94
2014-10-23 2489 1005973 516 17353223 17.55 17.55 17.10 17.15 0.45 -2.56% 17.15 27 17.20 1 12.61
2014-10-24 2489 1251596 707 21196766 17.15 17.20 16.85 16.85 0.30 -1.75% 16.85 101 16.90 2 12.39
2014-10-27 2489 1505175 736 24831529 16.85 16.85 16.20 16.40 0.45 -2.67% 16.40 4 16.45 60 12.06
2014-10-28 2489 893904 569 15083360 16.50 17.05 16.50 17.00 0.60 3.66% 17.00 3 17.05 43 12.50
2014-10-29 2489 623589 352 10733294 17.00 17.40 17.00 17.25 0.25 1.47% 17.25 13 17.30 127 12.68
2014-10-30 2489 422360 256 7219418 17.20 17.20 17.05 17.05 0.20 -1.16% 17.05 15 17.10 2 12.54
2014-10-31 2489 1009441 721 17502310 17.20 17.50 17.20 17.50 0.45 2.64% 17.40 12 17.50 73 12.87
2014-11-03 2489 1387618 782 24268486 17.50 17.60 17.35 17.35 0.15 -0.86% 17.30 168 17.35 2 12.76
2014-11-04 2489 302703 204 5274187 17.35 17.50 17.35 17.40 0.05 0.29% 17.40 13 17.45 9 12.79
2014-11-05 2489 536964 253 9318913 17.05 17.50 17.05 17.40 0.00 0% 17.40 8 17.45 1 12.79
2014-11-06 2489 450530 233 7860420 17.50 17.55 17.30 17.50 0.10 0.57% 17.40 1 17.50 14 12.87
2014-11-07 2489 350571 241 6129636 17.50 17.55 17.40 17.50 0.00 0% 17.50 21 17.55 1 12.87
2014-11-10 2489 669618 383 11828571 17.50 17.80 17.50 17.70 0.20 1.14% 17.70 1 17.75 14 13.01
2014-11-11 2489 772714 441 13594990 17.60 17.85 17.45 17.45 0.25 -1.41% 17.45 28 17.50 3 12.83
2014-11-12 2489 777727 447 13349253 17.40 17.45 17.10 17.25 0.20 -1.15% 17.20 5 17.25 32 12.68
2014-11-13 2489 428947 297 7344432 17.25 17.30 17.05 17.10 0.15 -0.87% 17.10 28 17.15 3 14.74
2014-11-14 2489 1182418 614 20096506 17.10 17.20 16.90 16.95 0.15 -0.88% 16.95 11 17.00 34 14.61
2014-11-17 2489 769113 387 13025637 17.00 17.05 16.85 16.90 0.05 -0.29% 16.90 14 16.95 1 14.57
2014-11-18 2489 491369 266 8293135 16.90 17.00 16.80 16.90 0.00 0% 16.85 9 16.90 15 14.57
2014-11-19 2489 661316 392 11207753 16.90 17.10 16.85 16.85 0.05 -0.3% 16.85 15 16.90 11 14.53
2014-11-20 2489 598074 349 10143039 16.85 17.00 16.85 16.95 0.10 0.59% 16.95 19 17.00 58 14.61
2014-11-21 2489 553909 334 9390359 17.00 17.10 16.90 16.90 0.05 -0.29% 16.90 41 16.95 6 14.57
2014-11-24 2489 1100061 502 18531861 16.90 16.95 16.80 16.80 0.10 -0.59% 16.80 132 16.85 1 14.48
2014-11-25 2489 965360 455 16069782 16.80 16.90 16.50 16.50 0.30 -1.79% 16.50 111 16.80 1 14.22
2014-11-26 2489 746217 446 12426541 16.50 16.75 16.50 16.60 0.10 0.61% 16.60 22 16.65 1 14.31
2014-11-27 2489 985157 450 16353882 16.50 16.70 16.50 16.60 0.00 0% 16.60 31 16.65 2 14.31
2014-11-28 2489 624364 400 10459064 16.60 16.80 16.60 16.70 0.10 0.6% 16.70 35 16.75 1 14.40
2014-12-01 2489 1136540 544 18748481 16.40 16.65 16.35 16.65 0.05 -0.3% 16.60 29 16.65 31 14.35
2014-12-02 2489 511242 290 8510637 16.80 16.80 16.50 16.80 0.15 0.9% 16.70 5 16.80 31 14.48
2014-12-03 2489 1316739 547 22123953 16.65 16.95 16.50 16.80 0.00 0% 16.80 16 16.85 2 14.48
2014-12-04 2489 880265 447 14791532 16.80 16.90 16.70 16.85 0.05 0.3% 16.80 25 16.85 16 14.53
2014-12-05 2489 2072657 962 35549554 17.00 17.35 16.90 17.35 0.50 2.97% 17.30 20 17.35 62 14.96
2014-12-08 2489 1319022 495 22671174 17.40 17.45 17.05 17.05 0.30 -1.73% 17.05 90 17.10 3 14.70
2014-12-09 2489 622099 304 10594069 17.05 17.15 16.95 16.95 0.10 -0.59% 16.95 55 17.00 1 14.61
2014-12-10 2489 572423 322 9659693 16.90 17.00 16.80 16.80 0.15 -0.88% 16.80 150 16.85 2 14.48
2014-12-11 2489 736185 446 12234453 16.55 16.75 16.45 16.65 0.15 -0.89% 16.65 68 16.70 4 14.35
2014-12-12 2489 2037168 994 33255826 16.55 16.55 16.25 16.75 0.30 0.6% 16.25 144 16.30 46 0.00
2014-12-15 2489 1055054 572 17526475 16.65 16.70 16.55 16.70 0.05 -0.3% 16.70 3 16.75 66 14.40
2014-12-16 2489 1246347 837 20698767 16.70 16.80 16.55 16.55 0.15 -0.9% 16.55 100 16.60 14 14.27
2014-12-17 2489 2537600 1597 41549271 16.55 16.65 16.10 16.10 0.45 -2.72% 16.10 38 16.25 8 13.88
2014-12-18 2489 3053621 1639 49158986 16.25 16.40 16.00 16.00 0.10 -0.62% 16.00 185 16.05 14 13.79
2014-12-19 2489 2288392 1107 36763322 16.20 16.25 16.00 16.00 0.00 0% 16.00 258 16.05 3 13.79
2014-12-22 2489 1018133 535 16407078 16.05 16.20 16.05 16.10 0.10 0.63% 16.10 83 16.15 58 13.88
2014-12-23 2489 1222055 607 19874832 16.15 16.35 16.15 16.20 0.10 0.62% 16.20 25 16.25 22 13.97
2014-12-24 2489 1642636 851 27006046 16.20 16.55 16.20 16.50 0.30 1.85% 16.45 32 16.50 75 14.22
2014-12-25 2489 2250335 1118 37673718 16.60 16.95 16.50 16.85 0.35 2.12% 16.80 84 16.85 48 14.53
2014-12-26 2489 1085968 524 18266252 16.85 16.95 16.70 16.80 0.05 -0.3% 16.80 26 16.85 135 14.48
2014-12-27 2489 699021 378 11794541 16.90 16.90 16.80 16.90 0.10 0.6% 16.85 54 16.90 54 14.57
2014-12-29 2489 1710541 790 29098947 16.95 17.10 16.90 17.00 0.10 0.59% 17.00 154 17.05 56 14.66
2014-12-30 2489 1327440 688 22284482 16.90 17.05 16.70 16.70 0.30 -1.76% 16.70 95 16.75 3 14.40
2014-12-31 2489 509466 306 8525588 16.70 16.80 16.65 16.75 0.05 0.3% 16.75 10 16.80 47 14.44