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　　　　16.70
0
0%		16.85
0.15
0.9%		16.95
0.1
0.59%		16.80
-0.15
-0.88%		17.95
1.15
6.85%		 　17.55
-0.4
-2.23%		17.50
-0.05
-0.28%		17.65
0.15
0.86%		17.80
0.15
0.85%		17.85
0.05
0.28%		 　17.95
0.1
0.56%		17.85
-0.1
-0.56%		17.50
-0.35
-1.96%		17.65
0.15
0.86%		17.60
-0.05
-0.28%		 　17.70
0.1
0.57%		18.25
0.55
3.11%		18.05
-0.2
-1.1%		18.00
-0.05
-0.28%		17.85
-0.15
-0.83%		 17.62
2 月　17.75
-0.1
-0.56%		17.80
0.05
0.28%		17.80
0
0%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		 　17.60
-0.2
-1.12%		17.55
-0.05
-0.28%		17.45
-0.1
-0.57%		17.40
-0.05
-0.29%		17.30
-0.1
-0.57%		 　　　　　　　　　17.60
0.3
1.73%		17.45
-0.15
-0.85%		17.55
0.1
0.57%		 17.6
3 月　17.60
0.05
0.28%		17.50
-0.1
-0.57%		17.70
0.2
1.14%		17.65
-0.05
-0.28%		17.90
0.25
1.42%		 　17.70
-0.2
-1.12%		17.70
0
0%		17.50
-0.2
-1.13%		17.50
0
0%		17.65
0.15
0.86%		 　17.50
-0.15
-0.85%		17.50
0
0%		17.45
-0.05
-0.29%		16.80
-0.65
-3.72%		17.65
0.85
5.06%		 　17.95
0.3
1.7%		17.90
-0.05
-0.28%		17.70
-0.2
-1.12%		17.65
-0.05
-0.28%		17.50
-0.15
-0.85%		 　17.50
0
0%		17.30
-0.2
-1.14%		17.59
4 月17.25
-0.05
-0.29%		17.30
0.05
0.29%		 　　　17.30
0
0%		17.35
0.05
0.29%		17.30
-0.05
-0.29%		17.40
0.1
0.58%		 　17.15
-0.25
-1.44%		17.20
0.05
0.29%		17.25
0.05
0.29%		17.25
0
0%		17.40
0.15
0.87%		 　17.25
-0.15
-0.86%		17.30
0.05
0.29%		17.30
0
0%		17.40
0.1
0.58%		17.45
0.05
0.29%		 　17.60
0.15
0.86%		17.45
-0.15
-0.85%		17.40
-0.05
-0.29%		17.55
0.15
0.86%		 17.35
5 月　　　17.55
0
0%		17.40
-0.15
-0.85%		17.35
-0.05
-0.29%		17.30
-0.05
-0.29%		17.15
-0.15
-0.87%		 　17.05
-0.1
-0.58%		17.15
0.1
0.59%		17.10
-0.05
-0.29%		17.10
0
0%		17.20
0.1
0.58%		 　17.05
-0.15
-0.87%		17.20
0.15
0.88%		17.65
0.45
2.62%		17.50
-0.15
-0.85%		17.55
0.05
0.29%		 　17.40
-0.15
-0.85%		17.35
-0.05
-0.29%		17.45
0.1
0.58%		17.35
-0.1
-0.57%		17.35
0
0%		 17.29
6 月17.30
-0.05
-0.29%		17.35
0.05
0.29%		17.20
-0.15
-0.86%		17.25
0.05
0.29%		17.10
-0.15
-0.87%		 　17.00
-0.1
-0.58%		16.50
-0.5
-2.94%		16.80
0.3
1.82%		16.85
0.05
0.3%		16.90
0.05
0.3%		 　16.85
-0.05
-0.3%		16.80
-0.05
-0.3%		17.05
0.25
1.49%		17.10
0.05
0.29%		 　　17.65
0.55
3.22%		17.45
-0.2
-1.13%		17.60
0.15
0.86%		17.65
0.05
0.28%		17.75
0.1
0.57%		 　17.35
-0.4
-2.25%		17.50
0.15
0.86%		 17.21
7 月17.50
0
0%		17.40
-0.1
-0.57%		17.30
-0.1
-0.57%		 　17.20
-0.1
-0.58%		17.40
0.2
1.16%		17.00
-0.4
-2.3%		17.00
0
0%		 　　17.25
0.25
1.47%		17.30
0.05
0.29%		17.35
0.05
0.29%		17.35
0
0%		17.50
0.15
0.86%		 　17.80
0.3
1.71%		17.55
-0.25
-1.4%		17.50
-0.05
-0.28%		17.40
-0.1
-0.57%		17.35
-0.05
-0.29%		 　17.65
0.3
1.73%		17.70
0.05
0.28%		17.50
-0.2
-1.13%		17.40
-0.1
-0.57%		17.40
0
0%		17.41
8 月 　17.15
-0.25
-1.44%		15.25
-1.9
-11.08%		14.35
-0.9
-5.9%		14.30
-0.05
-0.35%		14.50
0.2
1.4%		 　14.45
-0.05
-0.34%		14.40
-0.05
-0.35%		14.55
0.15
1.04%		14.90
0.35
2.41%		14.75
-0.15
-1.01%		 　15.00
0.25
1.69%		15.20
0.2
1.33%		14.70
-0.5
-3.29%		14.75
0.05
0.34%		14.50
-0.25
-1.69%		 　13.55
-0.95
-6.55%		13.55
0
0%		13.60
0.05
0.37%		14.15
0.55
4.04%		14.40
0.25
1.77%		 14.80
0.4
2.78%		14.69
9 月14.70
-0.1
-0.68%		14.70
0
0%		15.00
0.3
2.04%		15.00
0
0%		 　14.95
-0.05
-0.33%		15.15
0.2
1.34%		15.55
0.4
2.64%		15.50
-0.05
-0.32%		15.80
0.3
1.94%		 　15.80
0
0%		15.80
0
0%		15.90
0.1
0.63%		15.85
-0.05
-0.31%		15.90
0.05
0.32%		 　16.00
0.1
0.63%		15.75
-0.25
-1.56%		15.65
-0.1
-0.63%		15.50
-0.15
-0.96%		15.50
0
0%		 　　　15.60
0.1
0.65%		 15.51
10 月15.85
0.25
1.6%		15.90
0.05
0.32%		 　16.00
0.1
0.63%		16.00
0
0%		15.90
-0.1
-0.63%		16.00
0.1
0.63%		 　　16.15
0.15
0.94%		16.20
0.05
0.31%		16.05
-0.15
-0.93%		16.15
0.1
0.62%		16.15
0
0%		 　16.25
0.1
0.62%		16.45
0.2
1.23%		16.45
0
0%		16.30
-0.15
-0.91%		16.30
0
0%		 　16.35
0.05
0.31%		16.35
0
0%		16.35
0
0%		16.30
-0.05
-0.31%		16.45
0.15
0.92%		 16.2
11 月　16.65
0.2
1.22%		16.70
0.05
0.3%		16.70
0
0%		16.70
0
0%		16.55
-0.15
-0.9%		 　16.30
-0.25
-1.51%		16.20
-0.1
-0.61%		16.10
-0.1
-0.62%		15.90
-0.2
-1.24%		15.65
-0.25
-1.57%		 　16.00
0.35
2.24%		16.00
0
0%		16.00
0
0%		16.10
0.1
0.63%		15.95
-0.15
-0.93%		 　15.95
0
0%		15.90
-0.05
-0.31%		15.60
-0.3
-1.89%		15.70
0.1
0.64%		15.60
-0.1
-0.64%		 　15.20
-0.4
-2.56%		 16.02
12 月15.55
0.35
2.3%		15.45
-0.1
-0.64%		15.35
-0.1
-0.65%		15.30
-0.05
-0.33%		 　15.45
0.15
0.98%		15.40
-0.05
-0.32%		15.15
-0.25
-1.62%		15.10
-0.05
-0.33%		15.60
0.5
3.31%		 　15.80
0.2
1.28%		15.50
-0.3
-1.9%		15.65
0.15
0.97%		15.75
0.1
0.64%		15.75
0
0%		 　15.80
0.05
0.32%		15.85
0.05
0.32%		15.75
-0.1
-0.63%		15.70
-0.05
-0.32%		15.80
0.1
0.64%		 　15.85
0.05
0.32%		15.80
-0.05
-0.32%		15.80
0
0%		15.75
-0.05
-0.32%		15.62

說明:最高漲幅:6.85%最低跌幅:-11.08% 最高價:18.25最低價:13.55平均價:16.64,灰色底表示週末,漲132天(23.65)元,跌130天(-23.3)元,平盤41天
7%=1,5%=1,4%=1,3%=9,2%=21,1%=61,0%=79,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=14,-6%=41,-7%=66,

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
2015-01-05 2489 1067248 555 17823521 16.85 16.85 16.60 16.70 0.05 0% 16.70 117 16.75 5 14.40
2015-01-06 2489 1523078 817 25497247 16.60 16.85 16.50 16.85 0.15 0.9% 16.80 5 16.85 109 14.53
2015-01-07 2489 1194319 570 20186057 16.90 17.00 16.75 16.95 0.10 0.59% 16.90 64 16.95 37 14.61
2015-01-08 2489 2019918 823 34266211 17.00 17.10 16.80 16.80 0.15 -0.88% 16.80 149 16.95 53 14.48
2015-01-09 2489 9177870 3399 162514695 16.90 17.95 16.85 17.95 1.15 6.85% 17.95 37 0.00 0 15.47
2015-01-12 2489 5591339 2159 98411897 17.95 17.95 17.45 17.55 0.40 -2.23% 17.55 97 17.60 36 15.13
2015-01-13 2489 1876730 912 32871741 17.55 17.70 17.35 17.50 0.05 -0.28% 17.50 1 17.55 7 15.09
2015-01-14 2489 1565978 849 27527994 17.45 17.70 17.45 17.65 0.15 0.86% 17.65 27 17.70 123 15.22
2015-01-15 2489 3124016 1316 55704421 17.70 17.95 17.70 17.80 0.15 0.85% 17.80 2 17.85 18 15.34
2015-01-16 2489 3581360 1514 64543679 17.80 18.30 17.80 17.85 0.05 0.28% 17.80 151 17.85 6 15.39
2015-01-19 2489 2698565 861 48273419 17.95 18.10 17.65 17.95 0.10 0.56% 17.90 2 17.95 10 15.47
2015-01-20 2489 1196052 501 21376867 17.95 18.00 17.80 17.85 0.10 -0.56% 17.85 22 17.90 19 15.39
2015-01-21 2489 1562567 776 27568232 17.85 17.85 17.50 17.50 0.35 -1.96% 17.50 631 17.55 51 15.09
2015-01-22 2489 1268569 778 22402580 17.55 17.70 17.55 17.65 0.15 0.86% 17.65 111 17.70 39 15.22
2015-01-23 2489 1154826 551 20369693 17.75 17.80 17.55 17.60 0.05 -0.28% 17.60 11 17.65 430 15.17
2015-01-26 2489 1458325 727 25778275 17.80 17.85 17.60 17.70 0.10 0.57% 17.65 34 17.70 58 15.26
2015-01-27 2489 4254281 1723 77652732 18.20 18.60 18.10 18.25 0.55 3.11% 18.20 21 18.25 18 15.73
2015-01-28 2489 1475346 634 26685278 18.15 18.20 18.00 18.05 0.20 -1.1% 18.05 65 18.10 23 15.56
2015-01-29 2489 1135812 563 20490266 18.10 18.10 17.95 18.00 0.05 -0.28% 18.00 536 18.05 1 15.52
2015-01-30 2489 1163653 556 20904673 18.25 18.25 17.85 17.85 0.15 -0.83% 17.85 113 17.90 1 15.39
2015-02-02 2489 639584 350 11366180 17.85 17.95 17.70 17.75 0.10 -0.56% 17.70 159 17.75 12 15.30
2015-02-03 2489 841427 462 14961971 17.80 17.85 17.70 17.80 0.05 0.28% 17.75 48 17.80 218 15.34
2015-02-04 2489 969821 371 17306112 17.80 18.00 17.80 17.80 0.00 0% 17.80 10 17.85 41 15.34
2015-02-05 2489 406022 229 7214578 17.70 17.90 17.70 17.75 0.05 -0.28% 17.75 34 17.80 169 15.30
2015-02-06 2489 1133232 438 20142043 17.70 17.90 17.65 17.80 0.05 0.28% 17.75 44 17.80 15 15.34
2015-02-09 2489 1403025 507 24766532 17.80 17.85 17.60 17.60 0.20 -1.12% 17.60 3 17.65 5 15.17
2015-02-10 2489 1257299 493 22182032 17.60 17.75 17.55 17.55 0.05 -0.28% 17.55 108 17.60 51 15.13
2015-02-11 2489 1119936 617 19590363 17.50 17.55 17.45 17.45 0.10 -0.57% 17.45 107 17.50 11 15.04
2015-02-12 2489 817862 459 14260705 17.45 17.55 17.40 17.40 0.05 -0.29% 17.40 24 17.45 43 15.00
2015-02-13 2489 1253999 711 21771319 17.45 17.50 17.30 17.30 0.10 -0.57% 17.30 258 17.35 5 14.91
2015-02-24 2489 1318752 720 23218036 17.30 17.75 17.30 17.60 0.30 1.73% 17.55 71 17.60 10 15.17
2015-02-25 2489 1292775 724 22660254 17.60 17.70 17.40 17.45 0.15 -0.85% 17.45 49 17.50 33 15.04
2015-02-26 2489 1370221 579 23865092 17.45 17.55 17.25 17.55 0.10 0.57% 17.50 4 17.55 71 15.13
2015-03-02 2489 1089569 665 19227067 17.65 17.70 17.55 17.60 0.05 0.28% 17.60 40 17.65 5 15.17
2015-03-03 2489 653290 346 11469445 17.60 17.70 17.50 17.50 0.10 -0.57% 17.50 101 17.55 34 15.09
2015-03-04 2489 749801 385 13193935 17.50 17.70 17.45 17.70 0.20 1.14% 17.60 4 17.70 63 15.26
2015-03-05 2489 547201 322 9653713 17.70 17.70 17.60 17.65 0.05 -0.28% 17.60 101 17.65 13 15.22
2015-03-06 2489 3026805 1025 53969054 17.65 18.10 17.60 17.90 0.25 1.42% 17.85 64 17.90 28 15.43
2015-03-09 2489 813488 408 14448044 17.85 17.90 17.70 17.70 0.20 -1.12% 17.70 110 17.75 21 15.26
2015-03-10 2489 777704 380 13781990 17.75 17.80 17.65 17.70 0.00 0% 17.70 13 17.75 54 15.26
2015-03-11 2489 1885946 869 33062038 17.50 17.60 17.50 17.50 0.20 -1.13% 17.50 59 17.55 45 15.09
2015-03-12 2489 1064962 660 18722367 17.50 17.75 17.50 17.50 0.00 0% 17.50 342 17.55 10 15.09
2015-03-13 2489 718813 414 12670244 17.55 17.75 17.55 17.65 0.15 0.86% 17.60 109 17.65 19 15.22
2015-03-16 2489 1865584 730 32864952 17.65 17.75 17.50 17.50 0.15 -0.85% 17.50 140 17.60 1 15.09
2015-03-17 2489 995787 481 17485764 17.55 17.65 17.50 17.50 0.00 0% 17.50 139 17.55 6 15.09
2015-03-18 2489 4058861 1763 70032966 17.50 17.60 17.05 17.45 0.05 -0.29% 17.40 81 17.45 4 15.04
2015-03-19 2489 14365601 5252 241027007 17.50 17.50 16.30 16.80 0.65 -3.72% 16.80 239 16.85 20 14.48
2015-03-20 2489 23049046 7529 405021061 17.50 17.95 17.10 17.65 0.85 5.06% 17.65 117 17.70 8 15.22
2015-03-23 2489 13365301 4604 240335531 17.75 18.20 17.65 17.95 0.30 1.7% 17.95 282 18.00 267 15.47
2015-03-24 2489 6791750 2712 121139363 18.00 18.05 17.55 17.90 0.05 -0.28% 17.85 67 17.90 114 15.43
2015-03-25 2489 2880819 2139 51262592 17.90 17.95 17.70 17.70 0.20 -1.12% 17.70 489 17.80 35 15.26
2015-03-26 2489 4461566 2454 78840418 17.60 17.85 17.55 17.65 0.05 -0.28% 17.65 56 17.70 55 15.22
2015-03-27 2489 4107196 2371 72052264 17.65 17.70 17.50 17.50 0.15 -0.85% 17.50 320 17.55 10 15.09
2015-03-30 2489 2638049 1480 46379183 17.60 17.70 17.50 17.50 0.00 0% 17.50 187 17.55 3 17.50
2015-03-31 2489 5194413 2674 90162337 17.55 17.70 17.25 17.30 0.20 -1.14% 17.30 9 17.35 212 17.30
2015-04-01 2489 2548474 1449 44051258 17.30 17.40 17.25 17.25 0.05 -0.29% 17.25 117 17.30 2 17.25
2015-04-02 2489 1719797 901 29839557 17.25 17.45 17.25 17.30 0.05 0.29% 17.30 59 17.35 110 17.30
2015-04-07 2489 2130468 1242 36851713 17.40 17.40 17.25 17.30 0.00 0% 17.30 4 17.35 48 17.30
2015-04-08 2489 910252 626 15825449 17.30 17.45 17.30 17.35 0.05 0.29% 17.35 208 17.40 43 17.35
2015-04-09 2489 1463868 729 25445664 17.35 17.50 17.30 17.30 0.05 -0.29% 17.30 282 17.35 5 17.30
2015-04-10 2489 1492885 1011 25844506 17.30 17.40 17.25 17.40 0.10 0.58% 17.35 7 17.40 61 17.40
2015-04-13 2489 2476250 1260 42559044 17.25 17.35 17.10 17.15 0.25 -1.44% 17.15 162 17.20 3 17.15
2015-04-14 2489 1072202 653 18466935 17.15 17.35 17.15 17.20 0.05 0.29% 17.20 108 17.25 52 17.20
2015-04-15 2489 1255094 845 21629818 17.30 17.30 17.20 17.25 0.05 0.29% 17.20 103 17.25 8 17.25
2015-04-16 2489 1417065 855 24437958 17.25 17.35 17.20 17.25 0.00 0% 17.20 231 17.25 4 17.25
2015-04-17 2489 1433345 647 24828547 17.25 17.40 17.20 17.40 0.15 0.87% 17.35 58 17.40 90 17.40
2015-04-20 2489 1227083 657 21300906 17.40 17.50 17.25 17.25 0.15 -0.86% 17.25 49 17.30 1 17.25
2015-04-21 2489 1254179 622 21656380 17.30 17.35 17.20 17.30 0.05 0.29% 17.25 47 17.30 22 17.30
2015-04-22 2489 775739 414 13386382 17.25 17.35 17.20 17.30 0.00 0% 17.25 47 17.30 78 17.30
2015-04-23 2489 1686300 793 29223021 17.30 17.45 17.20 17.40 0.10 0.58% 17.35 57 17.40 10 17.40
2015-04-24 2489 1646297 940 28692733 17.40 17.50 17.35 17.45 0.05 0.29% 17.45 27 17.50 229 17.45
2015-04-27 2489 2330483 1269 40939127 17.50 17.65 17.40 17.60 0.15 0.86% 17.55 148 17.60 16 17.60
2015-04-28 2489 1106793 607 19351913 17.60 17.60 17.40 17.45 0.15 -0.85% 17.45 49 17.50 35 17.45
2015-04-29 2489 1734891 854 30326289 17.45 17.60 17.40 17.40 0.05 -0.29% 17.40 95 17.50 12 17.40
2015-04-30 2489 1080434 636 18903656 17.45 17.60 17.35 17.55 0.15 0.86% 17.50 45 17.55 23 17.55
2015-05-04 2489 1551727 606 27295394 17.60 17.70 17.55 17.55 0.00 0% 17.55 44 17.60 112 17.55
2015-05-05 2489 1373047 586 23972351 17.55 17.60 17.35 17.40 0.15 -0.85% 17.40 7 17.45 22 17.40
2015-05-06 2489 1739606 1093 30172558 17.40 17.45 17.30 17.35 0.05 -0.29% 17.35 19 17.40 59 17.35
2015-05-07 2489 1304320 613 22628028 17.35 17.40 17.30 17.30 0.05 -0.29% 17.30 232 17.35 53 17.30
2015-05-08 2489 2769920 1216 47470919 17.20 17.25 17.05 17.15 0.15 -0.87% 17.15 58 17.20 3 17.15
2015-05-11 2489 1829427 826 31221917 17.15 17.25 17.00 17.05 0.10 -0.58% 17.05 6 17.10 17 17.05
2015-05-12 2489 1007691 504 17221569 17.10 17.15 17.05 17.15 0.10 0.59% 17.10 123 17.15 2 17.15
2015-05-13 2489 1493851 982 25548692 17.15 17.20 17.05 17.10 0.05 -0.29% 17.10 42 17.15 97 17.10
2015-05-14 2489 895916 515 15316554 17.10 17.15 17.05 17.10 0.00 0% 17.10 5 17.15 110 17.10
2015-05-15 2489 893965 462 15305485 17.10 17.20 17.05 17.20 0.10 0.58% 17.15 10 17.20 73 17.20
2015-05-18 2489 1268660 673 21727970 17.20 17.20 17.05 17.05 0.15 -0.87% 17.05 197 17.10 16 25.07
2015-05-19 2489 1038895 570 17795073 17.05 17.25 17.00 17.20 0.15 0.88% 17.15 20 17.20 79 25.29
2015-05-20 2489 4112937 1496 72029576 17.20 17.70 17.10 17.65 0.45 2.62% 17.60 258 17.65 19 25.96
2015-05-21 2489 1193598 513 20887718 17.65 17.65 17.45 17.50 0.15 -0.85% 17.45 262 17.50 20 25.74
2015-05-22 2489 1246289 569 21836929 17.50 17.60 17.40 17.55 0.05 0.29% 17.50 10 17.55 111 25.81
2015-05-25 2489 823488 366 14372936 17.50 17.50 17.40 17.40 0.15 -0.85% 17.40 232 17.45 33 25.59
2015-05-26 2489 676895 292 11765419 17.40 17.50 17.35 17.35 0.05 -0.29% 17.35 39 17.40 31 25.51
2015-05-27 2489 973951 431 16906480 17.35 17.45 17.30 17.45 0.10 0.58% 17.40 6 17.45 93 25.66
2015-05-28 2489 767039 366 13350759 17.45 17.50 17.35 17.35 0.10 -0.57% 17.35 135 17.40 36 25.51
2015-05-29 2489 781196 340 13574589 17.40 17.45 17.35 17.35 0.00 0% 17.35 37 17.40 32 25.51
2015-06-01 2489 1371318 431 23729765 17.35 17.45 17.20 17.30 0.05 -0.29% 17.25 19 17.30 5 25.44
2015-06-02 2489 946138 488 16348471 17.40 17.40 17.25 17.35 0.05 0.29% 17.30 2 17.35 54 25.51
2015-06-03 2489 977818 430 16869583 17.35 17.40 17.15 17.20 0.15 -0.86% 17.20 18 17.25 25 25.29
2015-06-04 2489 2101593 922 36062408 17.20 17.40 17.00 17.25 0.05 0.29% 17.15 5 17.25 51 25.37
2015-06-05 2489 1423626 631 24388150 17.20 17.25 17.05 17.10 0.15 -0.87% 17.10 8 17.15 2 25.15
2015-06-08 2489 1582474 633 26910098 17.10 17.10 16.90 17.00 0.10 -0.58% 17.00 12 17.10 158 25.00
2015-06-09 2489 2470775 1045 41247543 17.00 17.00 16.50 16.50 0.50 -2.94% 16.50 260 16.55 24 24.26
2015-06-10 2489 1115347 463 18673416 16.50 16.85 16.50 16.80 0.30 1.82% 16.75 176 16.80 137 24.71
2015-06-11 2489 777456 457 13150627 17.00 17.10 16.80 16.85 0.05 0.3% 16.85 6 16.90 11 24.78
2015-06-12 2489 750961 431 12684327 16.85 16.95 16.80 16.90 0.05 0.3% 16.85 16 16.90 9 24.85
2015-06-15 2489 557204 270 9407731 16.90 16.95 16.85 16.85 0.05 -0.3% 16.80 173 16.85 43 24.78
2015-06-16 2489 916291 388 15387582 16.85 16.85 16.75 16.80 0.05 -0.3% 16.75 93 16.80 38 24.71
2015-06-17 2489 1527784 975 25877878 16.80 17.15 16.70 17.05 0.25 1.49% 16.95 2 17.05 2 25.07
2015-06-18 2489 1585610 828 27287320 17.10 17.35 17.10 17.10 0.05 0.29% 17.10 31 17.15 10 25.15
2015-06-22 2489 3250300 1268 57099270 17.20 17.70 17.20 17.65 0.55 3.22% 17.60 62 17.65 61 25.96
2015-06-23 2489 2430022 1065 42955826 17.75 17.95 17.45 17.45 0.20 -1.13% 17.45 47 17.50 10 25.66
2015-06-24 2489 1020037 534 17881290 17.65 17.65 17.45 17.60 0.15 0.86% 17.55 12 17.60 104 25.88
2015-06-25 2489 1945983 662 34317789 17.65 17.70 17.55 17.65 0.05 0.28% 17.65 22 17.70 452 25.96
2015-06-26 2489 1876431 538 33161866 17.65 17.75 17.55 17.75 0.10 0.57% 17.70 106 17.75 156 26.10
2015-06-29 2489 2559181 705 44904184 17.70 17.70 17.30 17.35 0.40 -2.25% 17.35 8 17.45 5 25.51
2015-06-30 2489 1463612 725 25643706 17.30 17.60 17.25 17.50 0.15 0.86% 17.50 60 17.55 10 25.74
2015-07-01 2489 1102305 594 19345820 17.65 17.65 17.45 17.50 0.00 0% 17.50 119 17.55 15 25.74
2015-07-02 2489 1122483 682 19584950 17.55 17.65 17.35 17.40 0.10 -0.57% 17.40 24 17.50 116 25.59
2015-07-03 2489 594794 342 10309041 17.40 17.40 17.25 17.30 0.10 -0.57% 17.30 81 17.35 2 25.44
2015-07-06 2489 501657 252 8650611 17.20 17.35 17.15 17.20 0.10 -0.58% 17.20 84 17.25 3 25.29
2015-07-07 2489 712413 340 12336689 17.20 17.45 17.20 17.40 0.20 1.16% 17.35 4 17.40 72 25.59
2015-07-08 2489 1686338 798 28842658 17.50 17.50 17.00 17.00 0.40 -2.3% 17.00 105 17.05 10 25.00
2015-07-09 2489 1238591 545 20888297 17.00 17.10 16.60 17.00 0.00 0% 17.00 20 17.05 6 25.00
2015-07-13 2489 1005495 463 17365609 17.20 17.40 17.10 17.25 0.25 1.47% 17.25 40 17.30 38 25.37
2015-07-14 2489 3235099 1398 57005357 17.45 17.90 17.30 17.30 0.05 0.29% 17.30 35 17.35 10 25.44
2015-07-15 2489 765447 395 13318199 17.45 17.55 17.35 17.35 0.05 0.29% 17.35 31 17.40 23 25.51
2015-07-16 2489 828193 489 14418987 17.35 17.50 17.35 17.35 0.00 0% 17.35 36 17.45 37 25.51
2015-07-17 2489 1346364 715 23627344 17.65 17.75 17.40 17.50 0.15 0.86% 17.45 11 17.50 2 25.74
2015-07-20 2489 3194087 1344 56761636 17.70 17.90 17.60 17.80 0.30 1.71% 17.75 77 17.80 58 26.18
2015-07-21 2489 1287532 569 22718378 17.85 17.85 17.55 17.55 0.25 -1.4% 17.55 123 17.60 49 25.81
2015-07-22 2489 1179830 511 20678771 17.50 17.65 17.45 17.50 0.05 -0.28% 17.45 154 17.50 18 25.74
2015-07-23 2489 1189250 472 20742145 17.50 17.55 17.35 17.40 0.10 -0.57% 17.40 50 17.45 22 25.59
2015-07-24 2489 949524 491 16482031 17.40 17.45 17.30 17.35 0.05 -0.29% 17.35 57 17.40 9 25.51
2015-07-27 2489 9860362 3508 179544855 19.00 19.05 17.35 17.65 0.30 1.73% 17.65 28 17.70 50 25.96
2015-07-28 2489 3174956 1314 56384516 17.85 17.90 17.60 17.70 0.05 0.28% 17.70 19 17.80 61 26.03
2015-07-29 2489 2716801 1111 47383330 17.70 17.85 17.20 17.50 0.20 -1.13% 17.45 2 17.50 11 25.74
2015-07-30 2489 1595512 738 27836052 17.50 17.50 17.35 17.40 0.10 -0.57% 17.40 335 17.45 1 25.59
2015-07-31 2489 1514866 712 26341558 17.40 17.50 17.35 17.40 0.00 0% 17.35 180 17.40 9 25.59
2015-08-03 2489 4344577 1718 74468531 17.40 17.40 17.05 17.15 0.25 -1.44% 17.15 91 17.20 87 25.22
2015-08-04 2489 3383715 1553 52556208 15.55 15.75 15.10 15.25 0.00 -11.08% 15.20 36 15.30 26 22.43
2015-08-05 2489 6964795 2727 99095705 15.25 15.30 13.75 14.35 0.90 -5.9% 14.35 43 14.40 27 21.10
2015-08-06 2489 2137153 976 30303835 14.35 14.40 13.95 14.30 0.05 -0.35% 14.30 7 14.35 31 21.03
2015-08-07 2489 1066292 682 15324237 14.25 14.55 14.20 14.50 0.20 1.4% 14.50 14 14.55 23 21.32
2015-08-10 2489 944535 486 13578123 14.50 14.50 14.20 14.45 0.05 -0.34% 14.40 20 14.45 52 21.25
2015-08-11 2489 1628340 898 23809493 14.60 14.95 14.35 14.40 0.05 -0.35% 14.40 5 14.45 1 21.18
2015-08-12 2489 1007437 446 14603583 14.40 14.65 14.30 14.55 0.15 1.04% 14.55 37 14.60 33 21.40
2015-08-13 2489 1573694 854 23288260 14.75 15.00 14.65 14.90 0.35 2.41% 14.85 11 14.90 14 21.91
2015-08-14 2489 916176 435 13545991 14.95 14.95 14.70 14.75 0.15 -1.01% 14.70 384 14.75 4 21.69
2015-08-17 2489 1588882 670 23326730 14.75 15.05 14.40 15.00 0.25 1.69% 14.80 4 15.00 11 24.19
2015-08-18 2489 1491978 658 22515061 15.00 15.30 14.85 15.20 0.20 1.33% 14.95 5 15.20 67 24.92
2015-08-19 2489 1612798 759 23680541 15.10 15.10 14.45 14.70 0.50 -3.29% 14.60 7 14.70 25 24.10
2015-08-20 2489 1186584 666 17280126 14.55 14.75 14.45 14.75 0.05 0.34% 14.65 2 14.75 20 24.18
2015-08-21 2489 1728175 861 24964220 14.40 14.50 14.35 14.50 0.25 -1.69% 14.45 2 14.50 19 23.77
2015-08-24 2489 3124257 1446 41798873 14.00 14.30 13.05 13.55 0.95 -6.55% 13.50 3 13.55 42 22.21
2015-08-25 2489 2855046 1001 38189706 12.50 13.85 12.50 13.55 0.00 0% 13.55 3 13.60 15 22.21
2015-08-26 2489 1819232 692 24544197 13.55 13.60 13.30 13.60 0.05 0.37% 13.55 9 13.60 19 22.30
2015-08-27 2489 1926682 958 26778457 13.60 14.15 13.60 14.15 0.55 4.04% 14.00 13 14.15 52 23.20
2015-08-28 2489 1728472 773 24612736 14.00 14.40 14.00 14.40 0.25 1.77% 14.25 2 14.40 50 23.61
2015-08-31 2489 1856500 611 26970092 14.35 14.80 14.10 14.80 0.40 2.78% 14.30 43 14.80 8 24.26
2015-09-01 2489 782066 396 11427599 14.70 14.70 14.50 14.70 0.10 -0.68% 14.60 1 14.70 51 24.10
2015-09-02 2489 1148932 498 16706489 14.50 14.70 14.30 14.70 0.00 0% 14.60 5 14.70 200 24.10
2015-09-03 2489 1963106 823 29083154 14.70 15.00 14.60 15.00 0.30 2.04% 14.90 36 15.00 53 24.59
2015-09-04 2489 2067286 972 31110440 15.00 15.25 14.90 15.00 0.00 0% 14.95 72 15.00 9 24.59
2015-09-07 2489 769166 407 11455403 14.95 14.95 14.80 14.95 0.05 -0.33% 14.95 12 15.00 55 24.51
2015-09-08 2489 1142431 564 17213321 14.95 15.20 14.90 15.15 0.20 1.34% 15.10 2 15.15 11 24.84
2015-09-09 2489 2514407 1040 38730505 15.25 15.60 15.15 15.55 0.40 2.64% 15.50 25 15.55 40 25.49
2015-09-10 2489 1633469 618 25234187 15.40 15.55 15.30 15.50 0.05 -0.32% 15.45 5 15.50 1 25.41
2015-09-11 2489 1834570 847 28925193 15.70 15.95 15.65 15.80 0.30 1.94% 15.75 1 15.80 101 25.90
2015-09-14 2489 1075052 511 16924563 15.90 16.00 15.50 15.80 0.00 0% 15.75 19 15.80 159 25.90
2015-09-15 2489 781041 453 12246583 15.80 15.80 15.50 15.80 0.00 0% 15.70 104 15.80 78 25.90
2015-09-16 2489 1899423 701 30160597 15.80 16.10 15.65 15.90 0.10 0.63% 15.85 6 15.95 93 26.07
2015-09-17 2489 2278903 1038 36346212 16.00 16.10 15.75 15.85 0.05 -0.31% 15.85 7 15.90 3 25.98
2015-09-18 2489 5692457 1946 92003502 16.00 16.40 15.90 15.90 0.05 0.32% 15.90 63 16.10 1 26.07
2015-09-21 2489 2072046 739 32533467 15.90 16.00 15.55 16.00 0.10 0.63% 15.75 1 16.00 12 26.23
2015-09-22 2489 1451261 719 23016910 16.00 16.15 15.75 15.75 0.25 -1.56% 15.75 10 15.80 282 25.82
2015-09-23 2489 1226722 375 19286826 15.70 15.80 15.60 15.65 0.10 -0.63% 15.65 100 15.75 32 25.66
2015-09-24 2489 1461636 474 22708705 15.65 15.70 15.35 15.50 0.15 -0.96% 15.45 11 15.50 471 25.41
2015-09-25 2489 979499 418 15156201 15.50 15.70 15.35 15.50 0.00 0% 15.45 9 15.50 381 25.41
2015-09-30 2489 1804183 667 27790949 15.45 15.65 15.10 15.60 0.10 0.65% 15.55 6 15.60 5 25.57
2015-10-01 2489 996775 439 15699802 15.60 15.90 15.55 15.85 0.25 1.6% 15.80 6 15.85 15 25.98
2015-10-02 2489 965671 446 15275246 15.95 15.95 15.60 15.90 0.05 0.32% 15.80 3 15.90 54 26.07
2015-10-05 2489 1895940 762 30269085 16.00 16.15 15.70 16.00 0.10 0.63% 15.90 20 16.00 14 26.23
2015-10-06 2489 1675739 616 26749142 15.90 16.10 15.85 16.00 0.00 0% 15.95 55 16.00 122 26.23
2015-10-07 2489 1573243 444 25062228 16.00 16.05 15.80 15.90 0.10 -0.62% 15.90 7 15.95 30 26.07
2015-10-08 2489 1411855 637 22510335 15.95 16.00 15.80 16.00 0.10 0.63% 15.90 12 16.00 128 26.23
2015-10-12 2489 3177201 1227 52035634 16.50 16.80 16.10 16.15 0.15 0.94% 16.15 21 16.20 32 26.48
2015-10-13 2489 1573206 847 25464034 16.20 16.35 16.05 16.20 0.05 0.31% 16.20 13 16.25 4 26.56
2015-10-14 2489 1818964 891 29458712 16.30 16.35 16.05 16.05 0.15 -0.93% 16.05 87 16.20 13 26.31
2015-10-15 2489 1319241 609 21222731 16.10 16.25 16.00 16.15 0.10 0.62% 16.10 18 16.15 75 26.48
2015-10-16 2489 1451510 640 23377505 16.15 16.20 16.00 16.15 0.00 0% 16.10 1 16.15 89 26.48
2015-10-19 2489 1079085 630 17505419 16.25 16.30 16.15 16.25 0.10 0.62% 16.20 4 16.25 53 26.64
2015-10-20 2489 2076317 1098 34056491 16.30 16.50 16.30 16.45 0.20 1.23% 16.40 131 16.45 8 26.97
2015-10-21 2489 1528287 766 25192013 16.50 16.60 16.40 16.45 0.00 0% 16.45 69 16.50 15 26.97
2015-10-22 2489 883407 463 14524919 16.50 16.60 16.30 16.30 0.15 -0.91% 16.30 103 16.35 13 26.72
2015-10-23 2489 841869 504 13820068 16.50 16.60 16.30 16.30 0.00 0% 16.30 104 16.35 71 26.72
2015-10-26 2489 815764 418 13352441 16.40 16.50 16.30 16.35 0.05 0.31% 16.30 25 16.35 15 26.80
2015-10-27 2489 524265 279 8569972 16.35 16.45 16.30 16.35 0.00 0% 16.30 342 16.35 13 26.80
2015-10-28 2489 982476 531 16122502 16.35 16.50 16.30 16.35 0.00 0% 16.35 25 16.40 12 26.80
2015-10-29 2489 958367 580 15670176 16.45 16.45 16.30 16.30 0.05 -0.31% 16.30 26 16.35 10 26.72
2015-10-30 2489 829111 385 13507705 16.30 16.45 16.15 16.45 0.15 0.92% 16.35 6 16.45 1 26.97
2015-11-02 2489 2424962 1077 40402860 16.60 16.75 16.55 16.65 0.20 1.22% 16.65 89 16.70 40 15.14
2015-11-03 2489 1325639 517 22120093 16.80 16.80 16.60 16.70 0.05 0.3% 16.65 13 16.70 115 15.18
2015-11-04 2489 1227437 681 20512442 16.70 16.80 16.60 16.70 0.00 0% 16.65 82 16.70 1 15.18
2015-11-05 2489 1027984 378 17177069 16.80 16.80 16.65 16.70 0.00 0% 16.65 104 16.70 25 15.18
2015-11-06 2489 769083 380 12797313 16.70 16.75 16.55 16.55 0.15 -0.9% 16.55 2 16.60 54 15.05
2015-11-09 2489 905336 433 14855764 16.75 16.75 16.30 16.30 0.25 -1.51% 16.30 109 16.35 7 14.82
2015-11-10 2489 950818 483 15434305 16.30 16.30 16.15 16.20 0.10 -0.61% 16.20 346 16.25 1 14.73
2015-11-11 2489 1014427 449 16418616 16.30 16.40 16.10 16.10 0.10 -0.62% 16.10 165 16.15 33 14.64
2015-11-12 2489 1188288 475 19023808 16.10 16.15 15.85 15.90 0.20 -1.24% 15.90 12 15.95 62 14.45
2015-11-13 2489 1042650 496 16389523 15.85 15.85 15.65 15.65 0.25 -1.57% 15.65 134 15.70 3 14.23
2015-11-16 2489 1010487 612 15841742 15.50 16.00 15.30 16.00 0.35 2.24% 15.95 2 16.00 25 14.55
2015-11-17 2489 985468 324 15804038 16.10 16.15 16.00 16.00 0.00 0% 16.00 103 16.05 21 14.55
2015-11-18 2489 1046251 347 16735829 16.00 16.10 15.95 16.00 0.00 0% 16.00 73 16.05 13 14.55
2015-11-19 2489 805179 467 12938415 16.05 16.20 16.00 16.10 0.10 0.63% 16.10 15 16.15 56 14.64
2015-11-20 2489 458271 274 7351660 16.20 16.20 15.95 15.95 0.15 -0.93% 15.95 76 16.00 16 14.50
2015-11-23 2489 910334 217 14566293 15.95 16.10 15.95 15.95 0.00 0% 15.95 4 16.00 5 14.50
2015-11-24 2489 875968 445 13730890 15.75 15.75 15.60 15.90 0.00 -0.31% 15.70 3 15.75 1 14.32
2015-11-25 2489 655521 419 10275487 15.90 15.90 15.60 15.60 0.30 -1.89% 15.60 150 15.65 4 14.18
2015-11-26 2489 1061956 342 16714604 15.60 15.80 15.50 15.70 0.10 0.64% 15.65 29 15.70 9 14.27
2015-11-27 2489 391736 252 6117823 15.60 15.70 15.60 15.60 0.10 -0.64% 15.60 27 15.65 2 14.18
2015-11-30 2489 1341906 618 20528745 15.60 15.60 15.20 15.20 0.40 -2.56% 15.20 70 15.25 2 13.82
2015-12-01 2489 877141 467 13656975 15.30 15.70 15.30 15.55 0.35 2.3% 15.55 43 15.60 12 14.14
2015-12-02 2489 649379 476 10037442 15.60 15.65 15.35 15.45 0.10 -0.64% 15.40 5 15.45 48 14.05
2015-12-03 2489 639015 395 9806718 15.45 15.45 15.30 15.35 0.10 -0.65% 15.30 58 15.35 9 13.95
2015-12-04 2489 926351 343 14174453 15.35 15.40 15.20 15.30 0.05 -0.33% 15.30 14 15.35 78 13.91
2015-12-07 2489 552803 348 8494053 15.20 15.50 15.20 15.45 0.15 0.98% 15.40 2 15.45 30 14.05
2015-12-08 2489 678290 386 10441179 15.50 15.50 15.35 15.40 0.05 -0.32% 15.35 10 15.45 66 14.00
2015-12-09 2489 1002600 408 15231816 15.40 15.40 15.10 15.15 0.25 -1.62% 15.15 126 15.20 10 13.77
2015-12-10 2489 877198 405 13223945 15.30 15.30 15.00 15.10 0.05 -0.33% 15.05 44 15.10 52 13.73
2015-12-11 2489 4760043 2167 76222457 15.60 16.60 15.60 15.60 0.50 3.31% 15.60 147 15.65 2 14.18
2015-12-14 2489 1794423 859 28408448 15.95 16.15 15.65 15.80 0.20 1.28% 15.75 100 15.80 31 14.36
2015-12-15 2489 1552776 839 24198020 15.80 15.95 15.45 15.50 0.30 -1.9% 15.50 39 15.55 1 14.09
2015-12-16 2489 804309 411 12536227 15.60 15.70 15.50 15.65 0.15 0.97% 15.60 9 15.65 74 14.23
2015-12-17 2489 1178622 742 18520626 15.75 15.85 15.60 15.75 0.10 0.64% 15.65 73 15.75 50 14.32
2015-12-18 2489 875968 445 13730890 15.75 15.75 15.60 15.75 0.00 0% 15.70 3 15.75 1 14.32
2015-12-21 2489 737760 389 11613765 15.55 15.85 15.55 15.80 0.05 0.32% 15.75 109 15.80 3 14.36
2015-12-22 2489 615805 324 9736765 15.90 15.95 15.70 15.85 0.05 0.32% 15.80 14 15.85 213 14.41
2015-12-23 2489 1068765 495 16938288 15.95 15.95 15.75 15.75 0.10 -0.63% 15.75 44 15.80 4 14.32
2015-12-24 2489 587797 290 9279093 15.85 15.95 15.70 15.70 0.05 -0.32% 15.70 54 15.75 5 14.27
2015-12-25 2489 316537 185 4982567 15.70 15.80 15.70 15.80 0.10 0.64% 15.75 21 15.80 41 14.36
2015-12-28 2489 391042 308 6179488 15.90 15.90 15.70 15.85 0.05 0.32% 15.75 4 15.85 44 14.41
2015-12-29 2489 340380 253 5369271 15.85 15.85 15.70 15.80 0.05 -0.32% 15.75 22 15.80 43 14.36
2015-12-30 2489 399970 251 6308071 15.80 15.85 15.70 15.80 0.00 0% 15.75 2 15.80 96 14.36
2015-12-31 2489 359421 210 5672951 15.80 15.85 15.70 15.75 0.05 -0.32% 15.75 18 15.80 17 14.32