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　　　15.75
0
0%		15.65
-0.1
-0.63%		15.75
0.1
0.64%		15.65
-0.1
-0.63%		15.60
-0.05
-0.32%		 　15.50
-0.1
-0.64%		15.55
0.05
0.32%		15.55
0
0%		15.45
-0.1
-0.64%		15.50
0.05
0.32%		 　15.55
0.05
0.32%		15.50
-0.05
-0.32%		15.35
-0.15
-0.97%		15.30
-0.05
-0.33%		15.25
-0.05
-0.33%		 　15.35
0.1
0.66%		15.30
-0.05
-0.33%		15.30
0
0%		15.35
0.05
0.33%		15.35
0
0%		15.55
0.2
1.3%		 15.49
2 月　15.85
0.3
1.93%		15.70
-0.15
-0.95%		 　　　　　　　　　　15.45
-0.25
-1.59%		15.80
0.35
2.27%		15.50
-0.3
-1.9%		15.60
0.1
0.65%		15.65
0.05
0.32%		 　15.55
-0.1
-0.64%		15.55
0
0%		15.50
-0.05
-0.32%		15.55
0.05
0.32%		15.60
0.05
0.32%		 15.61
3 月15.65
0.05
0.32%		15.90
0.25
1.6%		16.10
0.2
1.26%		16.30
0.2
1.24%		 　16.40
0.1
0.61%		16.90
0.5
3.05%		17.35
0.45
2.66%		17.15
-0.2
-1.15%		17.45
0.3
1.75%		 　17.50
0.05
0.29%		16.90
-0.6
-3.43%		17.35
0.45
2.66%		16.60
-0.75
-4.32%		16.85
0.25
1.51%		 　18.50
1.65
9.79%		19.05
0.55
2.97%		19.15
0.1
0.52%		19.00
-0.15
-0.78%		18.80
-0.2
-1.05%		 　18.75
-0.05
-0.27%		18.55
-0.2
-1.07%		18.75
0.2
1.08%		18.75
0
0%		17.59
4 月18.85
0.1
0.53%		 　　　18.90
0.05
0.27%		19.05
0.15
0.79%		19.05
0
0%		 　19.50
0.45
2.36%		19.90
0.4
2.05%		19.85
-0.05
-0.25%		19.95
0.1
0.5%		20.10
0.15
0.75%		 　20.00
-0.1
-0.5%		20.00
0
0%		19.95
-0.05
-0.25%		19.90
-0.05
-0.25%		19.75
-0.15
-0.75%		 　19.90
0.15
0.76%		20.00
0.1
0.5%		19.95
-0.05
-0.25%		19.80
-0.15
-0.75%		19.95
0.15
0.76%		 19.69
5 月　　19.85
-0.1
-0.5%		19.70
-0.15
-0.76%		19.80
0.1
0.51%		19.75
-0.05
-0.25%		 　19.65
-0.1
-0.51%		19.80
0.15
0.76%		19.85
0.05
0.25%		19.85
0
0%		19.70
-0.15
-0.76%		 　19.55
-0.15
-0.76%		19.80
0.25
1.28%		19.70
-0.1
-0.51%		19.65
-0.05
-0.25%		19.55
-0.1
-0.51%		 　19.70
0.15
0.77%		19.70
0
0%		19.75
0.05
0.25%		19.90
0.15
0.76%		19.90
0
0%		 　20.00
0.1
0.5%		19.90
-0.1
-0.5%		19.76
6 月20.00
0.1
0.5%		19.90
-0.1
-0.5%		19.95
0.05
0.25%		19.85
-0.1
-0.5%		 20.00
0.15
0.76%		20.15
0.15
0.75%		19.95
-0.2
-0.99%		 　　　19.85
-0.1
-0.5%		20.00
0.15
0.76%		20.10
0.1
0.5%		20.00
-0.1
-0.5%		20.05
0.05
0.25%		 　20.05
0
0%		20.10
0.05
0.25%		20.10
0
0%		20.10
0
0%		19.90
-0.2
-1%		 　19.90
0
0%		19.90
0
0%		20.10
0.2
1.01%		20.15
0.05
0.25%		 20.03
7 月20.95
0.8
3.97%		 　21.65
0.7
3.34%		 22.90
1.25
5.77%		23.20
0.3
1.31%		 　　23.35
0.15
0.65%		23.00
-0.35
-1.5%		21.05
-1.95
-8.48%		20.50
-0.55
-2.61%		21.25
0.75
3.66%		 　21.45
0.2
0.94%		21.20
-0.25
-1.17%		21.25
0.05
0.24%		21.10
-0.15
-0.71%		20.85
-0.25
-1.18%		 　20.95
0.1
0.48%		20.90
-0.05
-0.24%		21.55
0.65
3.11%		22.10
0.55
2.55%		22.15
0.05
0.23%		 21.78
8 月22.25
0.1
0.45%		22.20
-0.05
-0.22%		22.45
0.25
1.13%		22.85
0.4
1.78%		22.80
-0.05
-0.22%		 　22.55
-0.25
-1.1%		22.25
-0.3
-1.33%		22.30
0.05
0.22%		22.20
-0.1
-0.45%		22.20
0
0%		 　22.60
0.4
1.8%		22.65
0.05
0.22%		22.60
-0.05
-0.22%		22.70
0.1
0.44%		22.80
0.1
0.44%		 　23.00
0.2
0.88%		23.70
0.7
3.04%		23.90
0.2
0.84%		23.80
-0.1
-0.42%		23.80
0
0%		 　24.50
0.7
2.94%		24.45
-0.05
-0.2%		23.70
-0.75
-3.07%		23
9 月23.85
0.15
0.63%		23.40
-0.45
-1.89%		 　23.85
0.45
1.92%		23.80
-0.05
-0.21%		24.10
0.3
1.26%		24.25
0.15
0.62%		24.35
0.1
0.41%		23.40
-0.95
-3.9%		 23.00
-0.4
-1.71%		22.80
-0.2
-0.87%		23.00
0.2
0.88%		 　　　23.60
0.6
2.61%		24.15
0.55
2.33%		24.15
0
0%		24.05
-0.1
-0.41%		24.00
-0.05
-0.21%		 　24.10
0.1
0.42%		 　24.30
0.2
0.83%		24.10
-0.2
-0.82%		 23.8
10 月　　23.80
-0.3
-1.24%		24.15
0.35
1.47%		24.05
-0.1
-0.41%		24.05
0
0%		24.15
0.1
0.42%		 　　24.05
-0.1
-0.41%		24.10
0.05
0.21%		24.75
0.65
2.7%		24.50
-0.25
-1.01%		 　24.55
0.05
0.2%		24.60
0.05
0.2%		25.05
0.45
1.83%		25.05
0
0%		24.75
-0.3
-1.2%		 　24.45
-0.3
-1.21%		25.10
0.65
2.66%		25.05
-0.05
-0.2%		24.90
-0.15
-0.6%		24.85
-0.05
-0.2%		 25.00
0.15
0.6%		24.56
11 月24.70
-0.3
-1.2%		23.75
-0.95
-3.85%		23.30
-0.45
-1.89%		23.60
0.3
1.29%		 　23.70
0.1
0.42%		23.40
-0.3
-1.27%		22.80
-0.6
-2.56%		23.60
0.8
3.51%		23.20
-0.4
-1.69%		 　22.50
-0.7
-3.02%		22.70
0.2
0.89%		22.60
-0.1
-0.44%		22.15
-0.45
-1.99%		21.75
-0.4
-1.81%		 　22.10
0.35
1.61%		22.10
0
0%		21.80
-0.3
-1.36%		21.80
0
0%		21.95
0.15
0.69%		 　22.05
0.1
0.46%		21.85
-0.2
-0.91%		22.00
0.15
0.69%		 22.65
12 月21.85
-0.15
-0.68%		21.70
-0.15
-0.69%		 　21.55
-0.15
-0.69%		22.35
0.8
3.71%		22.20
-0.15
-0.67%		22.25
0.05
0.23%		22.10
-0.15
-0.67%		 　21.95
-0.15
-0.68%		22.00
0.05
0.23%		22.05
0.05
0.23%		21.90
-0.15
-0.68%		21.85
-0.05
-0.23%		 　22.10
0.25
1.14%		21.95
-0.15
-0.68%		21.90
-0.05
-0.23%		21.90
0
0%		21.90
0
0%		 　21.90
0
0%		22.10
0.2
0.91%		22.20
0.1
0.45%		22.15
-0.05
-0.23%		22.15
0
0%		　21.98

說明:最高漲幅:9.79%最低跌幅:-8.48% 最高價:25.10最低價:15.25平均價:20.61,灰色底表示週末,漲153天(39.15)元,跌120天(-25.65)元,平盤30天
10%=2,6%=2,4%=5,3%=15,2%=18,1%=60,0%=81,-0%=1,-1%=3,-2%=6,-3%=11,-4%=33,-5%=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
2016-01-04 2489 1049879 403 16553633 15.80 15.85 15.70 15.75 0.00 0% 15.75 178 15.80 3 14.32
2016-01-05 2489 1495333 367 23499352 15.65 15.80 15.65 15.65 0.10 -0.63% 15.65 162 15.70 1 14.23
2016-01-06 2489 1051455 356 16522936 15.70 15.80 15.65 15.75 0.10 0.64% 15.70 122 15.75 63 14.32
2016-01-07 2489 1882266 659 29374675 15.70 15.75 15.55 15.65 0.10 -0.63% 15.60 2 15.65 58 14.23
2016-01-08 2489 972835 421 15111615 15.55 15.65 15.40 15.60 0.05 -0.32% 15.55 73 15.65 31 14.18
2016-01-11 2489 1519009 509 23563731 15.75 15.75 15.45 15.50 0.10 -0.64% 15.50 67 15.55 18 14.09
2016-01-12 2489 1200584 429 18672465 15.50 15.70 15.50 15.55 0.05 0.32% 15.55 107 15.60 66 14.14
2016-01-13 2489 999003 514 15569385 15.50 15.65 15.50 15.55 0.00 0% 15.55 5 15.60 5 14.14
2016-01-14 2489 1508036 701 23364991 15.50 15.60 15.35 15.45 0.10 -0.64% 15.40 28 15.45 11 14.05
2016-01-15 2489 1600010 680 24836191 15.45 15.80 15.35 15.50 0.05 0.32% 15.45 214 15.50 2 14.09
2016-01-18 2489 933893 470 14378881 15.35 15.60 15.20 15.55 0.05 0.32% 15.50 103 15.55 11 14.14
2016-01-19 2489 569805 280 8840333 15.55 15.60 15.40 15.50 0.05 -0.32% 15.50 49 15.55 71 14.09
2016-01-20 2489 540526 298 8363369 15.60 15.60 15.35 15.35 0.15 -0.97% 15.35 70 15.40 7 13.95
2016-01-21 2489 636112 409 9760306 15.35 15.50 15.30 15.30 0.05 -0.33% 15.25 151 15.30 28 13.91
2016-01-22 2489 1205362 605 18453946 15.40 15.50 15.20 15.25 0.05 -0.33% 15.25 102 15.30 7 13.86
2016-01-25 2489 731435 323 11194430 15.30 15.40 15.20 15.35 0.10 0.66% 15.35 4 15.40 95 13.95
2016-01-26 2489 331252 163 5073887 15.35 15.40 15.30 15.30 0.05 -0.33% 15.25 94 15.30 48 13.91
2016-01-27 2489 460184 187 7039650 15.40 15.40 15.25 15.30 0.00 0% 15.25 80 15.30 62 13.91
2016-01-28 2489 458620 252 7037459 15.35 15.40 15.25 15.35 0.05 0.33% 15.30 129 15.35 33 13.95
2016-01-29 2489 807743 447 12404044 15.30 15.50 15.30 15.35 0.00 0% 15.35 26 15.40 86 13.95
2016-01-30 2489 783706 288 12144785 15.45 15.60 15.40 15.55 0.20 1.3% 15.55 15 15.60 120 14.14
2016-02-02 2489 1266835 659 19997890 15.65 15.90 15.65 15.85 0.20 1.93% 15.80 21 15.85 67 14.41
2016-02-03 2489 918829 543 14463522 15.85 15.85 15.65 15.70 0.15 -0.95% 15.70 4 15.75 35 14.27
2016-02-15 2489 1080337 628 16733935 15.55 15.55 15.40 15.45 0.25 -1.59% 15.45 135 15.50 57 14.05
2016-02-16 2489 1766963 860 27395490 15.40 15.80 15.35 15.80 0.35 2.27% 15.65 2 15.80 18 14.36
2016-02-17 2489 948056 501 14796263 15.75 15.80 15.50 15.50 0.30 -1.9% 15.50 141 15.55 1 14.09
2016-02-18 2489 613870 365 9548806 15.60 15.65 15.50 15.60 0.10 0.65% 15.55 16 15.60 48 14.18
2016-02-19 2489 836330 336 13044867 15.60 15.65 15.55 15.65 0.05 0.32% 15.60 5 15.65 52 14.23
2016-02-22 2489 899215 529 14029318 15.60 15.75 15.55 15.55 0.10 -0.64% 15.55 51 15.60 3 14.14
2016-02-23 2489 914793 501 14252576 15.55 15.65 15.55 15.55 0.00 0% 15.55 55 15.60 45 14.14
2016-02-24 2489 548745 367 8526407 15.55 15.60 15.50 15.50 0.05 -0.32% 15.50 129 15.55 8 14.09
2016-02-25 2489 520295 377 8121613 15.60 15.70 15.50 15.55 0.05 0.32% 15.55 64 15.60 71 14.14
2016-02-26 2489 968476 468 15120404 15.55 15.70 15.55 15.60 0.05 0.32% 15.60 74 15.65 32 14.18
2016-03-01 2489 791685 452 12410090 15.75 15.75 15.60 15.65 0.05 0.32% 15.65 19 15.70 195 14.23
2016-03-02 2489 1677339 749 26525975 15.70 15.95 15.70 15.90 0.25 1.6% 15.90 5 15.95 47 14.45
2016-03-03 2489 1608234 882 25694544 15.95 16.10 15.85 16.10 0.20 1.26% 16.05 57 16.10 62 14.64
2016-03-04 2489 2236013 1077 36275997 16.10 16.35 16.05 16.30 0.20 1.24% 16.30 115 16.35 75 14.82
2016-03-07 2489 1412651 661 23072464 16.30 16.40 16.20 16.40 0.10 0.61% 16.35 5 16.40 122 14.91
2016-03-08 2489 4416061 1722 73860800 16.40 16.95 16.40 16.90 0.50 3.05% 16.85 146 16.90 122 15.36
2016-03-09 2489 8345804 3115 145641101 17.45 17.65 17.30 17.35 0.45 2.66% 17.35 5 17.40 221 15.77
2016-03-10 2489 3172130 1129 54449106 17.35 17.40 17.05 17.15 0.20 -1.15% 17.15 1 17.20 161 15.59
2016-03-11 2489 4748292 1711 83087159 17.20 17.60 17.20 17.45 0.30 1.75% 17.45 171 17.50 18 15.86
2016-03-14 2489 4532269 1245 79340005 17.60 17.70 17.40 17.50 0.05 0.29% 17.50 99 17.55 55 15.91
2016-03-15 2489 3669673 1350 63110948 17.50 17.50 16.90 16.90 0.60 -3.43% 16.90 80 17.00 121 15.36
2016-03-16 2489 3682127 1061 63191726 16.90 17.35 16.90 17.35 0.45 2.66% 17.30 8 17.35 60 15.77
2016-03-17 2489 6806697 2399 114766748 17.50 17.55 16.60 16.60 0.75 -4.32% 16.60 292 16.65 815 15.09
2016-03-18 2489 11168129 2902 183755149 16.80 16.85 16.15 16.85 0.25 1.51% 16.85 1598 16.90 62 15.32
2016-03-21 2489 9513399 2359 175997859 18.50 18.50 18.50 18.50 1.65 9.79% 18.50 59556 0.00 0 16.82
2016-03-22 2489 36182476 11208 691216993 19.00 19.60 18.70 19.05 0.55 2.97% 19.05 399 19.10 84 17.32
2016-03-23 2489 10317270 3557 197470511 19.15 19.35 19.00 19.15 0.10 0.52% 19.10 19 19.15 238 17.41
2016-03-24 2489 7854645 2352 149197905 19.00 19.15 18.85 19.00 0.15 -0.78% 19.00 277 19.05 7 17.27
2016-03-25 2489 6827012 2482 128490550 19.00 19.00 18.75 18.80 0.20 -1.05% 18.75 630 18.80 1 17.09
2016-03-28 2489 3512072 1337 65764895 18.80 19.00 18.50 18.75 0.05 -0.27% 18.70 132 18.75 11 17.05
2016-03-29 2489 3663486 1631 68224423 18.80 18.80 18.55 18.55 0.20 -1.07% 18.55 9 18.60 9 16.86
2016-03-30 2489 3436981 1308 64571900 18.65 18.85 18.65 18.75 0.20 1.08% 18.75 52 18.80 131 17.05
2016-03-31 2489 3574118 1198 67081219 18.90 18.90 18.65 18.75 0.00 0% 18.75 33 18.80 205 8.68
2016-04-01 2489 4996864 1681 94101397 18.70 19.00 18.60 18.85 0.10 0.53% 18.85 1 18.90 171 8.73
2016-04-06 2489 5563750 2068 104882570 19.00 19.00 18.70 18.90 0.05 0.27% 18.90 71 18.95 59 8.75
2016-04-07 2489 6613050 2320 126615029 18.95 19.40 18.95 19.05 0.15 0.79% 19.05 11 19.10 97 8.82
2016-04-08 2489 3439411 1126 65497809 19.05 19.20 18.95 19.05 0.00 0% 19.05 86 19.10 363 8.82
2016-04-11 2489 11532346 3326 223663749 19.30 19.60 19.25 19.50 0.45 2.36% 19.45 74 19.50 940 9.03
2016-04-12 2489 19641404 6807 395500505 20.50 20.50 19.90 19.90 0.40 2.05% 19.90 179 19.95 7 9.21
2016-04-13 2489 6928341 2582 137548688 20.00 20.10 19.65 19.85 0.05 -0.25% 19.85 10 19.90 145 9.19
2016-04-14 2489 6612729 2297 132425713 20.10 20.20 19.90 19.95 0.10 0.5% 19.95 254 20.00 129 9.24
2016-04-15 2489 5307323 1930 106247960 20.00 20.15 19.85 20.10 0.15 0.75% 20.05 46 20.10 418 9.31
2016-04-18 2489 3114778 1223 62387060 20.10 20.10 19.95 20.00 0.10 -0.5% 20.00 343 20.05 18 9.26
2016-04-19 2489 4173725 1539 83657015 20.10 20.15 19.95 20.00 0.00 0% 20.00 200 20.05 6 9.26
2016-04-20 2489 4309583 1623 86175107 20.10 20.20 19.80 19.95 0.05 -0.25% 19.90 55 19.95 9 9.24
2016-04-21 2489 2009426 988 40041976 20.00 20.00 19.85 19.90 0.05 -0.25% 19.85 103 19.90 56 9.21
2016-04-22 2489 2968628 1212 58835496 19.90 19.95 19.75 19.75 0.15 -0.75% 19.75 112 19.80 42 9.14
2016-04-25 2489 2107907 898 41799234 19.75 19.95 19.70 19.90 0.15 0.76% 19.85 145 19.90 36 9.21
2016-04-26 2489 2458543 1128 49088110 19.85 20.00 19.85 20.00 0.10 0.5% 19.95 50 20.00 998 9.26
2016-04-27 2489 1504572 781 30025697 19.95 20.00 19.90 19.95 0.05 -0.25% 19.95 1 20.00 896 9.24
2016-04-28 2489 2496590 991 49661274 19.95 20.00 19.80 19.80 0.15 -0.75% 19.80 219 19.90 18 9.17
2016-04-29 2489 3564566 1307 70698121 19.80 20.00 19.60 19.95 0.15 0.76% 19.95 74 20.00 911 9.24
2016-05-03 2489 2434376 886 48426302 20.05 20.05 19.75 19.85 0.10 -0.5% 19.80 185 19.85 102 9.19
2016-05-04 2489 1926855 969 38106134 19.85 19.85 19.70 19.70 0.15 -0.76% 19.70 88 19.75 45 9.12
2016-05-05 2489 1926784 824 38046673 19.70 19.80 19.65 19.80 0.10 0.51% 19.75 19 19.80 190 9.17
2016-05-06 2489 1817174 760 35822660 19.80 19.80 19.65 19.75 0.05 -0.25% 19.75 48 19.80 191 9.14
2016-05-09 2489 1601863 632 31593049 19.80 19.85 19.65 19.65 0.10 -0.51% 19.65 16 19.70 3 9.10
2016-05-10 2489 5762430 1988 114869582 20.05 20.15 19.75 19.80 0.15 0.76% 19.75 197 19.80 8 9.17
2016-05-11 2489 5056623 1801 101173626 20.10 20.20 19.85 19.85 0.05 0.25% 19.85 92 19.90 15 9.19
2016-05-12 2489 1803526 732 35897958 19.90 19.95 19.85 19.85 0.00 0% 19.85 57 19.90 5 9.19
2016-05-13 2489 2803038 1156 55399838 19.85 19.90 19.65 19.70 0.15 -0.76% 19.70 6 19.75 6 5.90
2016-05-16 2489 2459932 969 48190959 19.60 19.70 19.45 19.55 0.15 -0.76% 19.55 128 19.60 24 5.85
2016-05-17 2489 1902071 845 37568346 19.60 19.90 19.60 19.80 0.25 1.28% 19.80 41 19.85 19 5.93
2016-05-18 2489 1914434 1038 37675313 19.70 19.75 19.55 19.70 0.10 -0.51% 19.65 112 19.70 79 5.90
2016-05-19 2489 2027171 1055 39817650 19.70 19.70 19.55 19.65 0.05 -0.25% 19.65 62 19.70 135 5.88
2016-05-20 2489 1574399 710 30818013 19.65 19.70 19.50 19.55 0.10 -0.51% 19.55 44 19.60 60 5.85
2016-05-23 2489 1760799 768 34636291 19.50 19.75 19.50 19.70 0.15 0.77% 19.65 46 19.70 27 5.90
2016-05-24 2489 1798127 884 35456281 19.80 19.80 19.65 19.70 0.00 0% 19.70 17 19.75 102 5.90
2016-05-25 2489 2064223 851 40919518 19.85 19.90 19.75 19.75 0.05 0.25% 19.70 254 19.75 9 5.91
2016-05-26 2489 1929061 800 38282498 19.80 19.90 19.80 19.90 0.15 0.76% 19.85 31 19.90 295 5.96
2016-05-27 2489 1893612 885 37752760 20.00 20.00 19.90 19.90 0.00 0% 19.90 79 19.95 251 5.96
2016-05-30 2489 1744167 659 34859321 20.00 20.05 19.95 20.00 0.10 0.5% 19.95 430 20.00 595 5.99
2016-05-31 2489 1941136 765 38678985 20.00 20.00 19.90 19.90 0.10 -0.5% 19.90 485 19.95 11 5.96
2016-06-01 2489 1399105 666 27913981 19.95 20.00 19.85 20.00 0.10 0.5% 19.95 104 20.00 548 5.99
2016-06-02 2489 1619513 880 32317352 20.00 20.00 19.90 19.90 0.10 -0.5% 19.90 198 19.95 27 5.96
2016-06-03 2489 1257048 591 25022647 20.00 20.00 19.85 19.95 0.05 0.25% 19.90 2 19.95 239 5.97
2016-06-04 2489 553860 258 11011013 19.95 19.95 19.85 19.85 0.10 -0.5% 19.85 319 19.90 1 5.94
2016-06-06 2489 1609722 634 32001648 19.75 20.00 19.75 20.00 0.15 0.76% 19.95 28 20.00 416 5.99
2016-06-07 2489 5646360 2353 114489903 20.30 20.50 20.15 20.15 0.15 0.75% 20.15 99 20.20 16 6.03
2016-06-08 2489 3199078 1349 64235983 20.20 20.25 19.95 19.95 0.20 -0.99% 19.95 79 20.00 98 5.97
2016-06-13 2489 1676217 792 33324988 19.95 19.95 19.80 19.85 0.10 -0.5% 19.85 130 19.90 2 5.94
2016-06-14 2489 2258096 602 45055358 19.85 20.00 19.85 20.00 0.15 0.76% 19.95 73 20.00 337 5.99
2016-06-15 2489 5356426 1791 107879470 20.00 20.40 19.85 20.10 0.10 0.5% 20.10 124 20.15 24 6.02
2016-06-16 2489 2517868 952 50532260 20.10 20.20 19.95 20.00 0.10 -0.5% 20.00 219 20.05 75 5.99
2016-06-17 2489 2948515 1226 59019961 20.10 20.15 19.90 20.05 0.05 0.25% 20.00 11 20.05 139 6.00
2016-06-20 2489 1898464 801 38186380 20.20 20.20 20.05 20.05 0.00 0% 20.05 174 20.10 4 6.00
2016-06-21 2489 2615446 885 52625970 20.10 20.20 20.05 20.10 0.05 0.25% 20.10 109 20.15 373 6.02
2016-06-22 2489 2201616 801 44275870 20.10 20.15 20.05 20.10 0.00 0% 20.10 69 20.15 423 6.02
2016-06-23 2489 3062710 1265 61570550 20.10 20.15 20.05 20.10 0.00 0% 20.10 14 20.15 225 6.02
2016-06-24 2489 5485855 1731 109420704 20.10 20.20 19.65 19.90 0.20 -1% 19.85 3 19.90 128 5.96
2016-06-27 2489 2012874 698 39937938 19.65 19.95 19.65 19.90 0.00 0% 19.85 128 19.90 25 5.96
2016-06-28 2489 2729354 962 54250177 19.85 19.95 19.75 19.90 0.00 0% 19.90 141 19.95 14 5.96
2016-06-29 2489 3089674 1109 62037730 20.00 20.15 19.95 20.10 0.20 1.01% 20.10 53 20.15 465 6.02
2016-06-30 2489 2763474 983 55689215 20.15 20.20 20.10 20.15 0.05 0.25% 20.15 365 20.20 466 6.03
2016-07-01 2489 10581966 3575 218225960 20.25 21.00 20.20 20.95 0.80 3.97% 20.90 219 20.95 6 6.27
2016-07-04 2489 13904121 4847 299958193 21.30 21.75 21.30 21.65 0.70 3.34% 21.65 310 21.70 72 6.48
2016-07-06 2489 27693524 9214 632334507 22.55 23.20 22.55 22.90 1.30 5.77% 22.90 88 22.95 175 6.86
2016-07-07 2489 17835471 6520 416527049 23.15 23.75 23.15 23.20 0.30 1.31% 23.20 48 23.25 61 6.95
2016-07-11 2489 15865881 4991 372837902 23.70 23.75 23.30 23.35 0.15 0.65% 23.35 122 23.40 337 6.99
2016-07-12 2489 18674286 6059 427503998 23.35 23.35 22.55 23.00 0.35 -1.5% 22.95 187 23.00 440 6.89
2016-07-13 2489 19128943 5424 407843027 21.60 21.70 21.05 21.05 0.00 -8.48% 21.05 199 21.10 22 6.30
2016-07-14 2489 11003345 4127 229142081 21.20 21.25 20.45 20.50 0.55 -2.61% 20.50 156 20.55 72 6.14
2016-07-15 2489 12316689 4415 259821049 20.85 21.35 20.70 21.25 0.75 3.66% 21.20 58 21.25 163 6.36
2016-07-18 2489 8015231 2878 172968174 21.75 21.80 21.40 21.45 0.20 0.94% 21.40 141 21.45 8 6.42
2016-07-19 2489 4289098 1705 90943704 21.30 21.45 21.05 21.20 0.25 -1.17% 21.20 13 21.25 7 6.35
2016-07-20 2489 4834989 1790 103042959 21.15 21.55 21.10 21.25 0.05 0.24% 21.25 47 21.30 90 6.36
2016-07-21 2489 5526367 1990 116932880 21.30 21.35 21.05 21.10 0.15 -0.71% 21.10 300 21.15 64 6.32
2016-07-22 2489 4258074 1707 89010673 21.05 21.10 20.80 20.85 0.25 -1.18% 20.85 76 20.90 256 6.24
2016-07-25 2489 4898374 1792 103038866 20.85 21.35 20.85 20.95 0.10 0.48% 20.95 16 21.00 185 6.27
2016-07-26 2489 2645645 1129 55442814 20.95 21.10 20.85 20.90 0.05 -0.24% 20.90 40 20.95 43 6.26
2016-07-27 2489 10674781 3384 226954732 21.10 21.55 21.00 21.55 0.65 3.11% 21.50 475 21.55 75 6.45
2016-07-28 2489 25152295 7957 565394940 22.60 22.95 22.10 22.10 0.55 2.55% 22.10 172 22.15 18 6.62
2016-07-29 2489 7514025 2842 165716282 22.15 22.30 21.85 22.15 0.05 0.23% 22.10 58 22.15 70 6.63
2016-08-01 2489 6791299 2193 151712040 22.50 22.65 22.15 22.25 0.10 0.45% 22.25 28 22.30 197 6.66
2016-08-02 2489 3826810 1364 84873786 22.25 22.35 22.05 22.20 0.05 -0.22% 22.15 109 22.20 21 6.65
2016-08-03 2489 9947578 3547 223328143 22.15 22.65 22.10 22.45 0.25 1.13% 22.45 19 22.50 422 6.72
2016-08-04 2489 21187898 7361 490305683 23.20 23.50 22.85 22.85 0.40 1.78% 22.85 643 22.90 3 6.84
2016-08-05 2489 6204357 2181 141674956 23.00 23.00 22.70 22.80 0.05 -0.22% 22.80 25 22.85 247 6.83
2016-08-08 2489 5790595 2180 131282241 22.95 23.00 22.55 22.55 0.25 -1.1% 22.55 534 22.60 43 6.75
2016-08-09 2489 6830482 2512 152697356 22.55 22.65 22.20 22.25 0.30 -1.33% 22.20 347 22.25 64 6.66
2016-08-10 2489 3813813 1783 85054638 22.40 22.45 22.20 22.30 0.05 0.22% 22.25 83 22.30 25 6.14
2016-08-11 2489 4405203 1823 98133910 22.25 22.45 22.15 22.20 0.10 -0.45% 22.20 71 22.25 39 6.12
2016-08-12 2489 2674971 1234 59657387 22.30 22.45 22.20 22.20 0.00 0% 22.20 177 22.25 16 6.12
2016-08-15 2489 6217932 2520 140308849 22.35 22.65 22.25 22.60 0.40 1.8% 22.60 107 22.65 236 6.23
2016-08-16 2489 4205798 1961 95454273 22.75 22.90 22.60 22.65 0.05 0.22% 22.65 1 22.70 394 6.24
2016-08-17 2489 3525484 1775 79499354 22.65 22.70 22.45 22.60 0.05 -0.22% 22.55 53 22.60 152 6.23
2016-08-18 2489 3595712 1701 81486878 22.70 22.70 22.60 22.70 0.10 0.44% 22.65 147 22.70 435 6.25
2016-08-19 2489 6741398 2977 153667660 22.80 22.90 22.70 22.80 0.10 0.44% 22.75 131 22.80 40 6.28
2016-08-22 2489 6689523 2429 153567197 23.00 23.15 22.80 23.00 0.20 0.88% 22.90 5 23.00 392 6.34
2016-08-23 2489 20747924 6987 487153044 23.10 23.70 23.05 23.70 0.70 3.04% 23.70 42 23.75 203 6.53
2016-08-24 2489 14840549 5343 353514546 23.65 24.00 23.55 23.90 0.20 0.84% 23.85 30 23.90 179 6.58
2016-08-25 2489 8422509 3033 200795072 24.00 24.10 23.70 23.80 0.10 -0.42% 23.75 64 23.80 52 6.56
2016-08-26 2489 6923057 2781 165412063 23.90 24.00 23.75 23.80 0.00 0% 23.80 56 23.85 46 6.56
2016-08-29 2489 14701989 5529 359050176 24.00 24.65 23.95 24.50 0.70 2.94% 24.50 257 24.55 65 6.75
2016-08-30 2489 5855862 2497 143547547 24.70 24.75 24.35 24.45 0.05 -0.2% 24.45 9 24.50 454 6.74
2016-08-31 2489 11026373 4090 263580522 24.45 24.50 23.60 23.70 0.75 -3.07% 23.70 177 23.75 66 6.53
2016-09-01 2489 3979842 1615 95159736 23.90 24.15 23.75 23.85 0.15 0.63% 23.85 77 23.90 22 6.57
2016-09-02 2489 5456402 2060 128429947 23.90 24.05 23.35 23.40 0.45 -1.89% 23.40 216 23.45 9 6.45
2016-09-05 2489 4216944 1323 100421596 23.60 24.00 23.60 23.85 0.45 1.92% 23.80 59 23.85 75 6.57
2016-09-06 2489 3822182 1247 91029047 23.85 23.95 23.60 23.80 0.05 -0.21% 23.80 137 23.85 3 6.56
2016-09-07 2489 6232331 2620 149638637 23.80 24.20 23.80 24.10 0.30 1.26% 24.10 56 24.15 281 6.64
2016-09-08 2489 5705416 2204 137930202 24.15 24.40 23.90 24.25 0.15 0.62% 24.20 90 24.25 24 6.68
2016-09-09 2489 5199270 2021 125753170 24.00 24.45 23.90 24.35 0.10 0.41% 24.35 180 24.40 191 6.71
2016-09-10 2489 9021021 2886 209964676 22.80 23.55 22.80 23.40 0.95 -3.9% 23.35 165 23.40 8 6.45
2016-09-12 2489 6246521 2339 144580083 23.20 23.45 23.00 23.00 0.40 -1.71% 23.00 407 23.05 30 6.34
2016-09-13 2489 6438431 2311 147560367 23.30 23.40 22.65 22.80 0.20 -0.87% 22.80 23 22.85 16 6.28
2016-09-14 2489 3035547 1182 69694241 22.75 23.20 22.75 23.00 0.20 0.88% 22.95 1 23.00 78 6.34
2016-09-19 2489 4875024 2189 114279355 23.20 23.65 23.20 23.60 0.60 2.61% 23.55 11 23.60 30 6.50
2016-09-20 2489 8140379 3330 194684296 23.70 24.15 23.65 24.15 0.55 2.33% 24.10 28 24.15 49 6.65
2016-09-21 2489 5314546 2169 128004404 24.20 24.25 23.70 24.15 0.00 0% 24.10 33 24.15 72 6.65
2016-09-22 2489 4496591 1774 108701737 24.40 24.45 23.95 24.05 0.10 -0.41% 24.00 5 24.05 5 6.63
2016-09-23 2489 3085415 1290 74145503 24.20 24.20 23.90 24.00 0.05 -0.21% 24.00 41 24.05 12 6.61
2016-09-26 2489 4931165 1846 119441010 24.20 24.40 23.95 24.10 0.10 0.42% 24.05 12 24.10 25 6.64
2016-09-29 2489 4482573 2118 108702346 24.25 24.40 24.10 24.30 0.20 0.83% 24.25 14 24.30 401 6.69
2016-09-30 2489 3425021 1518 82337991 24.30 24.30 23.90 24.10 0.20 -0.82% 24.05 5 24.10 17 6.64
2016-10-03 2489 2746845 1244 65709556 24.10 24.20 23.80 23.80 0.30 -1.24% 23.80 393 23.85 5 6.56
2016-10-04 2489 3801083 1538 91598279 23.90 24.20 23.90 24.15 0.35 1.47% 24.10 22 24.15 52 6.65
2016-10-05 2489 2077899 1307 50088814 24.15 24.20 24.00 24.05 0.10 -0.41% 24.05 153 24.10 1 6.63
2016-10-06 2489 1840442 1051 44356773 24.10 24.25 24.00 24.05 0.00 0% 24.05 9 24.10 218 6.63
2016-10-07 2489 1907149 1004 45994064 24.15 24.20 24.00 24.15 0.10 0.42% 24.10 5 24.15 16 6.65
2016-10-11 2489 4649902 1935 111923348 24.35 24.40 23.85 24.05 0.10 -0.41% 24.00 4 24.05 106 6.63
2016-10-12 2489 3599879 1301 86839620 24.00 24.30 23.90 24.10 0.05 0.21% 24.10 214 24.15 10 6.64
2016-10-13 2489 10918548 4354 268918002 24.25 24.95 24.10 24.75 0.65 2.7% 24.70 104 24.75 19 6.82
2016-10-14 2489 6197887 2411 152027734 24.70 24.75 24.30 24.50 0.25 -1.01% 24.45 11 24.50 130 6.75
2016-10-17 2489 2533689 1197 61981578 24.60 24.65 24.30 24.55 0.05 0.2% 24.50 252 24.55 64 6.76
2016-10-18 2489 3724363 1577 91585679 24.55 24.65 24.50 24.60 0.05 0.2% 24.60 83 24.65 177 6.78
2016-10-19 2489 10605471 4210 266966725 24.70 25.50 24.70 25.05 0.45 1.83% 25.05 242 25.10 111 6.90
2016-10-20 2489 3460934 1545 86800381 25.05 25.30 24.90 25.05 0.00 0% 25.05 146 25.10 99 6.90
2016-10-21 2489 4089606 1682 101623785 25.05 25.10 24.70 24.75 0.30 -1.2% 24.75 185 24.80 62 6.82
2016-10-24 2489 5505645 2014 135522377 24.75 24.90 24.25 24.45 0.30 -1.21% 24.45 186 24.50 5 6.74
2016-10-25 2489 7068290 2474 176317350 24.70 25.15 24.50 25.10 0.65 2.66% 25.05 54 25.10 593 6.91
2016-10-26 2489 4651563 1530 116202379 25.10 25.15 24.75 25.05 0.05 -0.2% 25.00 28 25.05 72 6.90
2016-10-27 2489 3540722 1151 88475978 25.05 25.20 24.85 24.90 0.15 -0.6% 24.85 186 24.90 1 6.86
2016-10-28 2489 4660145 1499 116228179 24.90 25.10 24.70 24.85 0.05 -0.2% 24.85 51 24.90 150 6.85
2016-10-31 2489 4990804 1479 124942801 24.90 25.20 24.70 25.00 0.15 0.6% 24.95 71 25.00 60 6.89
2016-11-01 2489 2292916 1234 56880855 25.00 25.00 24.70 24.70 0.30 -1.2% 24.70 323 24.75 31 6.80
2016-11-02 2489 8140874 3319 195620589 24.50 24.50 23.75 23.75 0.95 -3.85% 23.75 294 23.80 60 6.54
2016-11-03 2489 6074879 2440 141368912 23.70 23.75 23.00 23.30 0.45 -1.89% 23.30 62 23.35 23 6.42
2016-11-04 2489 2764655 1215 65119338 23.30 23.75 23.25 23.60 0.30 1.29% 23.50 47 23.60 16 6.50
2016-11-07 2489 2186369 815 51887704 23.90 23.90 23.65 23.70 0.10 0.42% 23.65 180 23.70 16 6.53
2016-11-08 2489 4040812 1400 94566439 23.70 23.70 23.15 23.40 0.30 -1.27% 23.40 125 23.45 26 6.45
2016-11-09 2489 8430586 3108 195164246 23.30 23.70 22.70 22.80 0.60 -2.56% 22.75 24 22.80 115 6.28
2016-11-10 2489 4814709 1641 112817454 23.50 23.65 23.15 23.60 0.80 3.51% 23.55 35 23.60 133 6.50
2016-11-11 2489 3734136 1631 86936255 23.45 23.60 23.10 23.20 0.40 -1.69% 23.15 124 23.20 72 7.03
2016-11-14 2489 5403003 2119 122156910 23.05 23.15 22.30 22.50 0.70 -3.02% 22.50 83 22.55 31 6.82
2016-11-15 2489 2837273 1208 64207935 22.50 22.80 22.35 22.70 0.20 0.89% 22.70 72 22.75 5 6.88
2016-11-16 2489 3153342 1530 71360737 22.75 22.85 22.50 22.60 0.10 -0.44% 22.55 24 22.60 55 6.85
2016-11-17 2489 7156157 2752 158744329 22.40 22.60 22.05 22.15 0.45 -1.99% 22.10 103 22.15 29 6.71
2016-11-18 2489 6969345 3009 151474010 22.00 22.05 21.55 21.75 0.40 -1.81% 21.75 59 21.80 44 6.59
2016-11-21 2489 3918422 1635 85738662 21.60 22.25 21.50 22.10 0.35 1.61% 22.05 5 22.10 227 6.70
2016-11-22 2489 3059663 1481 67697386 22.10 22.25 22.05 22.10 0.00 0% 22.05 94 22.10 59 6.70
2016-11-23 2489 3767688 1913 82688435 22.10 22.15 21.80 21.80 0.30 -1.36% 21.80 268 21.85 109 6.61
2016-11-24 2489 2945212 1267 63948108 21.60 21.85 21.60 21.80 0.00 0% 21.80 6 21.85 213 6.61
2016-11-25 2489 1356570 682 29665548 21.70 22.00 21.65 21.95 0.15 0.69% 21.90 102 21.95 161 6.65
2016-11-28 2489 2351325 1003 51876053 22.10 22.20 21.95 22.05 0.10 0.46% 22.00 104 22.05 186 6.68
2016-11-29 2489 1908038 1064 41701918 22.10 22.10 21.80 21.85 0.20 -0.91% 21.80 565 21.85 1 6.62
2016-11-30 2489 1880020 1110 41216076 21.80 22.00 21.75 22.00 0.15 0.69% 21.95 6 22.00 93 6.67
2016-12-01 2489 1537215 834 33651537 22.00 22.00 21.85 21.85 0.15 -0.68% 21.85 211 21.90 49 6.62
2016-12-02 2489 2510246 1442 54530194 21.80 21.80 21.70 21.70 0.15 -0.69% 21.70 50 21.75 28 6.58
2016-12-05 2489 1942950 1119 41912909 21.60 21.70 21.50 21.55 0.15 -0.69% 21.55 28 21.60 244 6.53
2016-12-06 2489 6331552 2702 141485017 22.50 22.50 22.20 22.35 0.80 3.71% 22.35 42 22.40 143 6.77
2016-12-07 2489 4085963 1666 90931272 22.40 22.45 22.15 22.20 0.15 -0.67% 22.15 169 22.20 194 6.73
2016-12-08 2489 2576291 1278 57499102 22.50 22.50 22.20 22.25 0.05 0.23% 22.25 10 22.30 54 6.74
2016-12-09 2489 2490949 1288 55154564 22.30 22.35 22.05 22.10 0.15 -0.67% 22.05 141 22.10 166 6.70
2016-12-12 2489 2192563 1104 48343611 22.15 22.25 21.90 21.95 0.15 -0.68% 21.90 287 21.95 27 6.65
2016-12-13 2489 1571208 903 34524626 21.95 22.10 21.85 22.00 0.05 0.23% 22.00 126 22.05 3 6.67
2016-12-14 2489 1657785 1102 36533768 22.10 22.10 21.95 22.05 0.05 0.23% 22.00 148 22.05 4 6.68
2016-12-15 2489 2052565 1139 44970187 22.00 22.10 21.80 21.90 0.15 -0.68% 21.85 165 21.90 22 6.64
2016-12-16 2489 1568340 983 34284644 21.90 21.95 21.80 21.85 0.05 -0.23% 21.80 414 21.85 92 6.62
2016-12-19 2489 3370665 1631 74643851 21.95 22.45 21.85 22.10 0.25 1.14% 22.05 78 22.10 127 6.70
2016-12-20 2489 2407176 1314 52828442 22.00 22.10 21.85 21.95 0.15 -0.68% 21.90 294 21.95 140 6.65
2016-12-21 2489 1986076 964 43539151 21.90 22.05 21.85 21.90 0.05 -0.23% 21.85 277 21.90 96 6.64
2016-12-22 2489 1583524 807 34745412 22.00 22.10 21.85 21.90 0.00 0% 21.90 193 21.95 165 6.64
2016-12-23 2489 1468099 817 32233155 21.90 22.05 21.90 21.90 0.00 0% 21.90 319 21.95 158 6.64
2016-12-26 2489 1031117 580 22607385 21.95 22.05 21.85 21.90 0.00 0% 21.90 56 21.95 163 6.64
2016-12-27 2489 1179668 697 25992446 22.00 22.10 21.90 22.10 0.20 0.91% 22.05 36 22.10 96 6.70
2016-12-28 2489 1638880 880 36301391 22.10 22.20 22.05 22.20 0.10 0.45% 22.15 51 22.20 420 6.73
2016-12-29 2489 1456898 810 32275092 22.20 22.20 22.10 22.15 0.05 -0.23% 22.15 29 22.20 143 6.71
2016-12-30 2489 1743094 826 38670974 22.15 22.25 22.15 22.15 0.00 0% 22.15 270 22.20 9 6.71