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　　22.40
0
0%		22.30
-0.1
-0.45%		22.45
0.15
0.67%		22.70
0.25
1.11%		 　22.90
0.2
0.88%		22.50
-0.4
-1.75%		22.60
0.1
0.44%		22.40
-0.2
-0.88%		22.20
-0.2
-0.89%		 　22.10
-0.1
-0.45%		22.30
0.2
0.9%		22.10
-0.2
-0.9%		22.20
0.1
0.45%		22.60
0.4
1.8%		 　22.50
-0.1
-0.44%		22.45
-0.05
-0.22%		 22.48
2 月　22.60
0.15
0.67%		22.60
0
0%		 　22.90
0.3
1.33%		22.75
-0.15
-0.66%		22.60
-0.15
-0.66%		22.70
0.1
0.44%		22.65
-0.05
-0.22%		 　22.55
-0.1
-0.44%		22.70
0.15
0.67%		22.70
0
0%		22.55
-0.15
-0.66%		22.70
0.15
0.67%		22.75
0.05
0.22%		 23.00
0.25
1.1%		23.10
0.1
0.43%		23.10
0
0%		23.15
0.05
0.22%		23.15
0
0%		 22.91
3 月23.25
0.1
0.43%		23.35
0.1
0.43%		23.25
-0.1
-0.43%		 　23.30
0.05
0.22%		23.20
-0.1
-0.43%		23.15
-0.05
-0.22%		23.60
0.45
1.94%		23.45
-0.15
-0.64%		 　22.80
-0.65
-2.77%		22.60
-0.2
-0.88%		22.65
0.05
0.22%		23.10
0.45
1.99%		23.25
0.15
0.65%		 　22.65
-0.6
-2.58%		22.70
0.05
0.22%		22.75
0.05
0.22%		22.70
-0.05
-0.22%		22.55
-0.15
-0.66%		 　22.20
-0.35
-1.55%		22.10
-0.1
-0.45%		22.25
0.15
0.68%		22.20
-0.05
-0.22%		22.10
-0.1
-0.45%		22.82
4 月 　　　21.80
-0.3
-1.36%		21.85
0.05
0.23%		21.90
0.05
0.23%		 　22.15
0.25
1.14%		22.00
-0.15
-0.68%		22.25
0.25
1.14%		21.90
-0.35
-1.57%		21.70
-0.2
-0.91%		 　21.65
-0.05
-0.23%		21.80
0.15
0.69%		21.55
-0.25
-1.15%		21.50
-0.05
-0.23%		21.50
0
0%		 　21.40
-0.1
-0.47%		21.50
0.1
0.47%		21.70
0.2
0.93%		21.65
-0.05
-0.23%		21.95
0.3
1.39%		 21.78
5 月　21.90
-0.05
-0.23%		21.85
-0.05
-0.23%		21.95
0.1
0.46%		21.70
-0.25
-1.14%		 　21.80
0.1
0.46%		21.50
-0.3
-1.38%		21.55
0.05
0.23%		21.50
-0.05
-0.23%		21.55
0.05
0.23%		 　20.55
-1
-4.64%		20.10
-0.45
-2.19%		20.10
0
0%		20.15
0.05
0.25%		20.30
0.15
0.74%		 　20.25
-0.05
-0.25%		20.25
0
0%		20.40
0.15
0.74%		20.30
-0.1
-0.49%		20.40
0.1
0.49%		 20.30
-0.1
-0.49%		20.82
6 月20.45
0.15
0.74%		20.60
0.15
0.73%		20.60
0
0%		 　20.70
0.1
0.49%		20.65
-0.05
-0.24%		20.55
-0.1
-0.48%		20.50
-0.05
-0.24%		 　20.30
-0.2
-0.98%		20.65
0.35
1.72%		20.80
0.15
0.73%		20.75
-0.05
-0.24%		20.65
-0.1
-0.48%		 　20.65
0
0%		20.70
0.05
0.24%		21.00
0.3
1.45%		20.90
-0.1
-0.48%		20.90
0
0%		 　20.95
0.05
0.24%		20.80
-0.15
-0.72%		20.85
0.05
0.24%		20.90
0.05
0.24%		20.95
0.05
0.24%		 20.72
7 月　　21.00
0.05
0.24%		20.95
-0.05
-0.24%		20.90
-0.05
-0.24%		20.85
-0.05
-0.24%		20.80
-0.05
-0.24%		 　20.70
-0.1
-0.48%		20.25
-0.45
-2.17%		20.25
0
0%		20.35
0.1
0.49%		20.20
-0.15
-0.74%		 　20.10
-0.1
-0.5%		20.15
0.05
0.25%		20.25
0.1
0.5%		20.15
-0.1
-0.49%		20.15
0
0%		 　20.20
0.05
0.25%		20.10
-0.1
-0.5%		20.05
-0.05
-0.25%		20.00
-0.05
-0.25%		19.95
-0.05
-0.25%		 19.45
-0.5
-2.51%		20.26
8 月19.55
0.1
0.51%		19.20
-0.35
-1.79%		18.90
-0.3
-1.56%		18.90
0
0%		 　19.80
0.9
4.76%		19.85
0.05
0.25%		19.40
-0.45
-2.27%		19.20
-0.2
-1.03%		19.15
-0.05
-0.26%		 　18.70
-0.45
-2.35%		18.85
0.15
0.8%		19.15
0.3
1.59%		19.10
-0.05
-0.26%		19.15
0.05
0.26%		 　19.20
0.05
0.26%		19.20
0
0%		19.10
-0.1
-0.52%		17.20
-1.9
-9.95%		17.25
0.05
0.29%		 　16.85
-0.4
-2.32%		16.50
-0.35
-2.08%		16.30
-0.2
-1.21%		16.80
0.5
3.07%		18.59
9 月16.50
-0.3
-1.79%		 　16.25
-0.25
-1.52%		16.45
0.2
1.23%		16.30
-0.15
-0.91%		16.30
0
0%		16.35
0.05
0.31%		 　16.30
-0.05
-0.31%		16.55
0.25
1.53%		16.35
-0.2
-1.21%		16.40
0.05
0.31%		16.45
0.05
0.3%		 　17.15
0.7
4.26%		16.75
-0.4
-2.33%		16.60
-0.15
-0.9%		16.65
0.05
0.3%		16.55
-0.1
-0.6%		 　16.15
-0.4
-2.42%		16.15
0
0%		16.35
0.2
1.24%		16.15
-0.2
-1.22%		16.40
0.25
1.55%		16.35
-0.05
-0.3%		 16.44
10 月　16.55
0.2
1.22%		16.55
0
0%		 16.40
-0.15
-0.91%		16.30
-0.1
-0.61%		 　　　16.30
0
0%		16.00
-0.3
-1.84%		15.90
-0.1
-0.63%		 　15.80
-0.1
-0.63%		15.60
-0.2
-1.27%		15.45
-0.15
-0.96%		15.20
-0.25
-1.62%		15.35
0.15
0.99%		 　15.20
-0.15
-0.98%		15.40
0.2
1.32%		15.75
0.35
2.27%		15.75
0
0%		15.50
-0.25
-1.59%		 　15.60
0.1
0.65%		15.45
-0.15
-0.96%		15.81
11 月15.50
0.05
0.32%		15.45
-0.05
-0.32%		15.35
-0.1
-0.65%		 　15.70
0.35
2.28%		15.60
-0.1
-0.64%		15.60
0
0%		15.50
-0.1
-0.64%		15.45
-0.05
-0.32%		 　15.55
0.1
0.65%		15.60
0.05
0.32%		15.65
0.05
0.32%		15.70
0.05
0.32%		15.65
-0.05
-0.32%		 　15.90
0.25
1.6%		16.60
0.7
4.4%		16.45
-0.15
-0.9%		16.20
-0.25
-1.52%		16.50
0.3
1.85%		 　16.25
-0.25
-1.52%		16.15
-0.1
-0.62%		16.50
0.35
2.17%		16.40
-0.1
-0.61%		 15.88
12 月16.10
-0.3
-1.83%		 　16.20
0.1
0.62%		16.30
0.1
0.62%		16.35
0.05
0.31%		16.50
0.15
0.92%		16.55
0.05
0.3%		 　17.00
0.45
2.72%		16.60
-0.4
-2.35%		16.60
0
0%		16.55
-0.05
-0.3%		16.55
0
0%		 　16.25
-0.3
-1.81%		16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		16.45
0.25
1.54%		 　16.30
-0.15
-0.91%		16.20
-0.1
-0.61%		16.25
0.05
0.31%		16.35
0.1
0.62%		16.35
0
0%		　　16.39

說明:最高漲幅:4.76%最低跌幅:-9.95% 最高價:23.60最低價:15.20平均價:19.62,灰色底表示週末,漲135天(23.1)元,跌155天(-31.1)元,平盤26天
5%=2,4%=3,3%=3,2%=15,1%=51,0%=87,-0%=1,-1%=2,-2%=7,-3%=31,-4%=51,-5%=63,

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
2017-01-03 2489 2962588 1234 66257477 22.35 22.50 22.20 22.40 0.25 0% 22.35 23 22.40 226 6.79
2017-01-04 2489 3054396 1642 68383199 22.40 22.55 22.30 22.30 0.10 -0.45% 22.30 116 22.35 65 6.76
2017-01-05 2489 2148135 1123 48114154 22.30 22.50 22.30 22.45 0.15 0.67% 22.40 160 22.45 19 6.80
2017-01-06 2489 4378016 1689 98727938 22.45 22.75 22.45 22.70 0.25 1.11% 22.70 155 22.75 189 6.88
2017-01-09 2489 7346856 2345 167591595 22.80 22.95 22.60 22.90 0.20 0.88% 22.85 144 22.90 163 6.94
2017-01-10 2489 3868580 1707 87360192 22.80 22.80 22.45 22.50 0.40 -1.75% 22.50 26 22.55 27 6.82
2017-01-11 2489 3703629 1261 83464444 22.45 22.65 22.35 22.60 0.10 0.44% 22.55 47 22.60 92 6.85
2017-01-12 2489 2563803 1167 57578512 22.50 22.55 22.40 22.40 0.20 -0.88% 22.40 187 22.45 4 6.79
2017-01-13 2489 2225492 1076 49568212 22.45 22.45 22.20 22.20 0.20 -0.89% 22.20 286 22.25 4 6.73
2017-01-16 2489 1874132 852 41540406 22.35 22.35 22.10 22.10 0.10 -0.45% 22.10 328 22.15 47 6.70
2017-01-17 2489 1262931 687 28007561 22.15 22.30 22.10 22.30 0.20 0.9% 22.20 57 22.30 25 6.76
2017-01-18 2489 1911721 1140 42362422 22.20 22.30 22.05 22.10 0.20 -0.9% 22.10 110 22.15 4 6.70
2017-01-19 2489 1432229 783 31733713 22.25 22.25 22.05 22.20 0.10 0.45% 22.15 5 22.20 11 6.73
2017-01-20 2489 7087809 2948 160779469 22.50 22.95 22.50 22.60 0.40 1.8% 22.60 29 22.65 128 6.85
2017-01-23 2489 2272845 1009 51338049 22.70 22.70 22.50 22.50 0.10 -0.44% 22.50 362 22.55 17 6.82
2017-01-24 2489 1932392 974 43416470 22.50 22.55 22.40 22.45 0.05 -0.22% 22.40 351 22.45 28 6.80
2017-02-02 2489 2723451 1347 61437248 22.65 22.65 22.50 22.60 0.15 0.67% 22.60 66 22.65 260 6.85
2017-02-03 2489 2309599 1238 52103661 22.60 22.70 22.50 22.60 0.00 0% 22.55 60 22.60 81 6.85
2017-02-06 2489 4354761 1684 99097969 22.70 22.90 22.60 22.90 0.30 1.33% 22.85 79 22.90 177 6.94
2017-02-07 2489 2298452 1062 52490113 22.95 22.95 22.75 22.75 0.15 -0.66% 22.75 69 22.85 133 6.89
2017-02-08 2489 2584001 1191 58501804 22.75 22.75 22.60 22.60 0.15 -0.66% 22.60 249 22.65 22 6.85
2017-02-09 2489 2190442 1013 49765089 22.60 22.80 22.60 22.70 0.10 0.44% 22.70 33 22.75 31 6.88
2017-02-10 2489 2913280 1073 66177568 22.85 22.85 22.65 22.65 0.05 -0.22% 22.65 7 22.70 262 6.86
2017-02-13 2489 3989785 1446 89716934 22.65 22.65 22.40 22.55 0.10 -0.44% 22.55 13 22.60 52 6.83
2017-02-14 2489 2196556 876 49762596 22.55 22.80 22.50 22.70 0.15 0.67% 22.65 58 22.75 367 6.88
2017-02-15 2489 2784136 1266 63300604 22.80 22.80 22.65 22.70 0.00 0% 22.70 7 22.75 64 6.88
2017-02-16 2489 2715587 1366 61329163 22.75 22.75 22.50 22.55 0.15 -0.66% 22.55 102 22.60 36 6.83
2017-02-17 2489 2174403 932 49216683 22.60 22.70 22.50 22.70 0.15 0.67% 22.65 10 22.70 51 6.88
2017-02-18 2489 1393264 559 31683763 22.75 22.80 22.70 22.75 0.05 0.22% 22.70 147 22.75 96 6.89
2017-02-20 2489 7768103 2894 179457269 22.85 23.30 22.85 23.00 0.25 1.1% 23.00 425 23.05 30 6.97
2017-02-21 2489 3218820 1379 74117710 23.10 23.15 22.90 23.10 0.10 0.43% 23.05 60 23.10 301 7.00
2017-02-22 2489 3319124 1180 76724549 23.10 23.20 23.05 23.10 0.00 0% 23.10 94 23.15 243 7.00
2017-02-23 2489 3005640 1495 69449970 23.10 23.20 23.00 23.15 0.05 0.22% 23.10 74 23.15 14 7.02
2017-02-24 2489 3217551 1251 74621485 23.30 23.30 23.10 23.15 0.00 0% 23.15 41 23.20 166 7.02
2017-03-01 2489 2146091 1026 49746841 23.20 23.25 23.10 23.25 0.10 0.43% 23.20 8 23.25 157 7.05
2017-03-02 2489 3075229 1394 71741306 23.35 23.45 23.25 23.35 0.10 0.43% 23.30 69 23.35 274 7.08
2017-03-03 2489 2082376 918 48440007 23.35 23.35 23.15 23.25 0.10 -0.43% 23.20 295 23.25 5 7.05
2017-03-06 2489 1930733 722 44833547 23.30 23.35 23.15 23.30 0.05 0.22% 23.25 11 23.30 244 7.06
2017-03-07 2489 2072773 982 47984922 23.25 23.25 23.10 23.20 0.10 -0.43% 23.15 143 23.20 56 7.03
2017-03-08 2489 1800992 853 41673899 23.20 23.25 23.10 23.15 0.05 -0.22% 23.10 346 23.15 20 7.02
2017-03-09 2489 10602529 3489 250367741 23.15 23.90 23.10 23.60 0.45 1.94% 23.60 36 23.65 125 7.15
2017-03-10 2489 3668044 1482 85557052 23.50 23.60 23.20 23.45 0.15 -0.64% 23.40 15 23.45 89 7.11
2017-03-13 2489 6526082 2548 148406513 22.80 22.85 22.20 22.80 0.65 -2.77% 22.75 113 22.80 191 6.91
2017-03-14 2489 3551120 1773 80361214 22.80 22.80 22.60 22.60 0.20 -0.88% 22.60 86 22.65 27 6.85
2017-03-15 2489 1944466 1064 44105944 22.60 22.80 22.60 22.65 0.05 0.22% 22.60 553 22.65 15 6.86
2017-03-16 2489 4591524 2086 105268902 22.75 23.15 22.65 23.10 0.45 1.99% 23.05 17 23.10 92 7.00
2017-03-17 2489 3505276 1437 80858606 23.05 23.25 22.95 23.25 0.15 0.65% 23.20 5 23.25 112 7.05
2017-03-20 2489 12339944 4382 277726123 22.55 22.75 22.10 22.65 0.60 -2.58% 22.65 93 22.70 215 6.86
2017-03-21 2489 4468866 1853 101227474 22.65 22.75 22.60 22.70 0.05 0.22% 22.65 104 22.70 178 6.88
2017-03-22 2489 2947471 1359 66576271 22.60 22.75 22.45 22.75 0.05 0.22% 22.70 22 22.75 56 6.89
2017-03-23 2489 2597653 1263 58930425 22.75 22.80 22.60 22.70 0.05 -0.22% 22.70 3 22.75 167 11.24
2017-03-24 2489 2537434 1075 57288983 22.70 22.75 22.55 22.55 0.15 -0.66% 22.55 184 22.60 23 11.16
2017-03-27 2489 5478096 2221 122323757 22.45 22.50 22.20 22.20 0.35 -1.55% 22.20 542 22.25 52 10.99
2017-03-28 2489 3899421 1688 86547743 22.20 22.45 22.05 22.10 0.10 -0.45% 22.10 170 22.15 95 10.94
2017-03-29 2489 2270458 1206 50286176 22.20 22.25 22.05 22.25 0.15 0.68% 22.20 6 22.25 64 11.01
2017-03-30 2489 1409014 738 31263944 22.20 22.30 22.15 22.20 0.05 -0.22% 22.20 20 22.25 141 10.99
2017-03-31 2489 4364459 1609 96446536 22.10 22.20 22.00 22.10 0.10 -0.45% 22.10 109 22.15 11 10.94
2017-04-05 2489 8312513 3401 181602582 22.10 22.10 21.65 21.80 0.30 -1.36% 21.80 210 21.85 8 10.79
2017-04-06 2489 2743638 1203 59855998 21.80 21.90 21.75 21.85 0.05 0.23% 21.85 159 21.90 48 10.82
2017-04-07 2489 3242607 2350 70977277 21.95 22.00 21.80 21.90 0.05 0.23% 21.90 97 21.95 43 10.84
2017-04-10 2489 4733724 2632 105278090 22.30 22.45 22.10 22.15 0.25 1.14% 22.15 61 22.20 46 10.97
2017-04-11 2489 2659632 2171 58728638 22.30 22.30 22.00 22.00 0.15 -0.68% 22.00 304 22.05 17 10.89
2017-04-12 2489 5430241 4933 120402484 22.15 22.35 22.00 22.25 0.25 1.14% 22.25 91 22.30 129 11.01
2017-04-13 2489 3372495 1742 73909194 22.10 22.10 21.80 21.90 0.35 -1.57% 21.90 9 21.95 27 10.84
2017-04-14 2489 2986731 1457 64780744 21.80 21.80 21.60 21.70 0.20 -0.91% 21.70 298 21.75 35 10.74
2017-04-17 2489 1651549 716 35764116 21.70 21.85 21.60 21.65 0.05 -0.23% 21.65 89 21.70 124 10.72
2017-04-18 2489 1140792 637 24791201 21.70 21.80 21.65 21.80 0.15 0.69% 21.75 44 21.80 57 10.79
2017-04-19 2489 2551404 1808 55213695 21.75 21.75 21.55 21.55 0.25 -1.15% 21.55 130 21.65 1 10.67
2017-04-20 2489 1852763 838 39921655 21.60 21.70 21.50 21.50 0.05 -0.23% 21.50 491 21.60 107 10.64
2017-04-21 2489 1589842 918 34290290 21.60 21.70 21.50 21.50 0.00 0% 21.50 439 21.55 5 10.64
2017-04-24 2489 1580687 710 33855085 21.50 21.55 21.35 21.40 0.10 -0.47% 21.40 36 21.45 95 10.59
2017-04-25 2489 1366528 736 29313894 21.50 21.50 21.40 21.50 0.10 0.47% 21.45 28 21.50 314 10.64
2017-04-26 2489 1907694 1023 41232045 21.55 21.75 21.50 21.70 0.20 0.93% 21.70 4 21.75 92 10.74
2017-04-27 2489 785214 455 17018030 21.70 21.75 21.60 21.65 0.05 -0.23% 21.65 126 21.70 5 10.72
2017-04-28 2489 3524645 1314 77319344 21.65 22.05 21.65 21.95 0.30 1.39% 21.95 4 22.00 159 10.87
2017-05-02 2489 1452646 676 31854231 21.95 22.00 21.85 21.90 0.05 -0.23% 21.90 75 21.95 142 10.84
2017-05-03 2489 1029547 559 22534303 21.90 21.95 21.85 21.85 0.05 -0.23% 21.85 38 21.90 32 10.82
2017-05-04 2489 983892 591 21504857 21.85 21.95 21.80 21.95 0.10 0.46% 21.90 28 21.95 2 10.87
2017-05-05 2489 1438937 646 31405766 22.00 22.00 21.70 21.70 0.25 -1.14% 21.70 136 21.80 15 10.74
2017-05-08 2489 2661385 907 58265174 21.90 22.05 21.75 21.80 0.10 0.46% 21.80 107 21.85 6 10.79
2017-05-09 2489 2221042 1129 48034144 21.80 21.85 21.45 21.50 0.30 -1.38% 21.50 187 21.55 58 10.64
2017-05-10 2489 1740864 1037 37540873 21.50 21.65 21.50 21.55 0.05 0.23% 21.55 17 21.60 9 10.67
2017-05-11 2489 1162372 696 25027241 21.55 21.60 21.50 21.50 0.05 -0.23% 21.50 322 21.55 76 10.64
2017-05-12 2489 2398041 843 51656123 21.50 21.75 21.45 21.55 0.05 0.23% 21.55 11 21.60 4 10.67
2017-05-15 2489 9972751 4079 207211127 21.20 21.20 20.55 20.55 1.00 -4.64% 20.55 178 20.60 41 171.25
2017-05-16 2489 7637226 3129 152915726 20.50 20.55 19.85 20.10 0.45 -2.19% 20.10 2 20.15 103 167.50
2017-05-17 2489 2856583 1539 57573102 20.15 20.35 20.05 20.10 0.00 0% 20.10 85 20.20 3 167.50
2017-05-18 2489 1648846 806 33187881 19.95 20.25 19.90 20.15 0.05 0.25% 20.15 84 20.20 11 167.92
2017-05-19 2489 2112236 910 42840466 20.15 20.40 20.15 20.30 0.15 0.74% 20.30 23 20.35 88 169.17
2017-05-22 2489 1584112 629 32148756 20.30 20.40 20.20 20.25 0.05 -0.25% 20.25 29 20.30 37 168.75
2017-05-23 2489 1626645 629 33026103 20.30 20.35 20.25 20.25 0.00 0% 20.25 293 20.30 1 168.75
2017-05-24 2489 1397670 612 28462702 20.30 20.45 20.30 20.40 0.15 0.74% 20.35 150 20.40 23 170.00
2017-05-25 2489 2673831 1107 54449706 20.40 20.50 20.25 20.30 0.10 -0.49% 20.30 58 20.35 33 169.17
2017-05-26 2489 1784221 911 36331387 20.30 20.40 20.30 20.40 0.10 0.49% 20.35 48 20.40 65 170.00
2017-05-31 2489 2096998 873 42763394 20.40 20.50 20.30 20.30 0.10 -0.49% 20.30 244 20.40 1 169.17
2017-06-01 2489 1340392 699 27365186 20.35 20.50 20.30 20.45 0.15 0.74% 20.40 8 20.45 6 170.42
2017-06-02 2489 1458894 763 29962012 20.50 20.60 20.45 20.60 0.15 0.73% 20.55 7 20.60 126 171.67
2017-06-03 2489 851088 396 17494391 20.60 20.65 20.50 20.60 0.00 0% 20.60 38 20.65 102 171.67
2017-06-06 2489 1212801 598 25065767 20.65 20.70 20.60 20.70 0.05 0.49% 20.65 135 20.70 6 172.50
2017-06-07 2489 1870984 881 38730202 20.75 20.80 20.65 20.65 0.05 -0.24% 20.65 103 20.70 106 172.08
2017-06-08 2489 1407920 761 29032438 20.70 20.70 20.55 20.55 0.10 -0.48% 20.55 46 20.60 2 171.25
2017-06-09 2489 1593702 975 32748037 20.55 20.65 20.50 20.50 0.05 -0.24% 20.50 499 20.55 34 170.83
2017-06-12 2489 1831343 796 37223667 20.25 20.50 20.25 20.30 0.20 -0.98% 20.30 377 20.40 34 169.17
2017-06-13 2489 3683420 1631 76230418 20.30 20.90 20.25 20.65 0.35 1.72% 20.65 60 20.70 30 172.08
2017-06-14 2489 4057255 1874 84742039 20.80 21.10 20.70 20.80 0.15 0.73% 20.80 38 20.85 62 173.33
2017-06-15 2489 1609639 794 33229828 20.80 20.80 20.60 20.75 0.05 -0.24% 20.70 5 20.75 6 172.92
2017-06-16 2489 1127093 566 23327017 20.75 20.85 20.65 20.65 0.10 -0.48% 20.65 5 20.70 55 172.08
2017-06-19 2489 1056194 529 21857785 20.65 20.75 20.65 20.65 0.00 0% 20.65 128 20.70 2 172.08
2017-06-20 2489 932511 468 19307987 20.65 20.75 20.65 20.70 0.05 0.24% 20.70 174 20.75 103 172.50
2017-06-21 2489 1971292 1093 41149737 20.70 21.05 20.70 21.00 0.30 1.45% 20.95 85 21.00 17 175.00
2017-06-22 2489 1306415 668 27471816 21.10 21.20 20.90 20.90 0.10 -0.48% 20.90 143 20.95 26 174.17
2017-06-23 2489 924055 473 19268430 20.90 21.00 20.80 20.90 0.00 0% 20.85 45 20.90 80 174.17
2017-06-26 2489 1697330 838 35567055 20.80 21.10 20.80 20.95 0.05 0.24% 20.90 189 20.95 69 174.58
2017-06-27 2489 1757928 907 36645685 20.90 21.00 20.80 20.80 0.15 -0.72% 20.80 320 20.85 32 173.33
2017-06-28 2489 11541336 769 232116277 20.80 20.90 20.80 20.85 0.05 0.24% 20.85 49 20.90 96 173.75
2017-06-29 2489 1328868 697 27765030 20.85 21.00 20.85 20.90 0.05 0.24% 20.85 222 20.90 8 174.17
2017-06-30 2489 1627711 782 33917189 20.90 20.95 20.70 20.95 0.05 0.24% 20.90 6 20.95 20 174.58
2017-07-03 2489 1685813 846 35299427 20.85 21.00 20.85 21.00 0.05 0.24% 20.95 29 21.00 465 175.00
2017-07-04 2489 1382575 612 28989354 21.00 21.10 20.90 20.95 0.05 -0.24% 20.90 124 20.95 92 174.58
2017-07-05 2489 1067154 473 22280450 20.95 21.00 20.85 20.90 0.05 -0.24% 20.85 40 20.90 29 174.17
2017-07-06 2489 971383 523 20272418 20.90 21.00 20.80 20.85 0.05 -0.24% 20.85 34 20.90 6 173.75
2017-07-07 2489 881006 454 18354412 20.80 20.90 20.80 20.80 0.05 -0.24% 20.80 380 20.85 25 173.33
2017-07-10 2489 1756293 849 36429239 20.80 20.85 20.70 20.70 0.10 -0.48% 20.70 166 20.75 20 172.50
2017-07-11 2489 4939113 2097 100648271 20.50 20.60 20.25 20.25 0.45 -2.17% 20.25 257 20.30 96 168.75
2017-07-12 2489 2572301 1117 51943317 20.20 20.30 20.10 20.25 0.00 0% 20.25 46 20.30 25 168.75
2017-07-13 2489 1213313 638 24647538 20.25 20.40 20.25 20.35 0.10 0.49% 20.35 46 20.40 73 169.58
2017-07-14 2489 1901586 910 38428079 20.35 20.35 20.15 20.20 0.15 -0.74% 20.15 401 20.20 20 168.33
2017-07-17 2489 1809891 868 36479940 20.15 20.25 20.10 20.10 0.10 -0.5% 20.10 632 20.15 12 167.50
2017-07-18 2489 1469818 720 29600963 20.10 20.20 20.10 20.15 0.05 0.25% 20.15 25 20.20 84 167.92
2017-07-19 2489 1604324 928 32333239 20.15 20.25 20.10 20.25 0.10 0.5% 20.20 12 20.25 28 168.75
2017-07-20 2489 1347874 727 27132744 20.15 20.20 20.10 20.15 0.10 -0.49% 20.15 45 20.20 117 167.92
2017-07-21 2489 1457045 617 29333294 20.15 20.20 20.10 20.15 0.00 0% 20.15 24 20.20 89 167.92
2017-07-24 2489 880456 479 17772781 20.15 20.25 20.10 20.20 0.05 0.25% 20.20 15 20.25 71 168.33
2017-07-25 2489 1161782 688 23421040 20.20 20.25 20.10 20.10 0.10 -0.5% 20.10 574 20.15 22 167.50
2017-07-26 2489 2005043 941 40245446 20.15 20.20 20.00 20.05 0.05 -0.25% 20.00 748 20.05 56 167.08
2017-07-27 2489 2670325 1222 53415600 20.00 20.05 19.95 20.00 0.05 -0.25% 20.00 165 20.05 159 166.67
2017-07-28 2489 1807515 820 36078708 20.00 20.00 19.90 19.95 0.05 -0.25% 19.90 658 19.95 162 166.25
2017-07-31 2489 4965898 2276 97175549 19.90 19.95 19.45 19.45 0.50 -2.51% 19.45 13 19.50 96 162.08
2017-08-01 2489 2146057 880 41970544 19.45 19.70 19.45 19.55 0.10 0.51% 19.55 29 19.60 103 162.92
2017-08-02 2489 3804719 1754 73523741 19.60 19.60 19.20 19.20 0.35 -1.79% 19.20 351 19.25 66 160.00
2017-08-03 2489 5215500 2362 98372770 19.05 19.10 18.70 18.90 0.30 -1.56% 18.85 108 18.90 75 157.50
2017-08-04 2489 2258299 1107 42590834 18.90 19.00 18.80 18.90 0.00 0% 18.85 22 18.90 20 157.50
2017-08-07 2489 4700212 2153 92160283 19.05 19.85 19.05 19.80 0.90 4.76% 19.75 209 19.80 11 165.00
2017-08-08 2489 3819102 1535 76183909 20.00 20.15 19.85 19.85 0.05 0.25% 19.85 232 19.90 9 165.42
2017-08-09 2489 3550398 1526 69319251 19.70 19.70 19.35 19.40 0.45 -2.27% 19.35 114 19.40 6 161.67
2017-08-10 2489 2695652 1221 51953372 19.40 19.60 19.15 19.20 0.20 -1.03% 19.15 51 19.20 5 0.00
2017-08-11 2489 1869219 895 35732696 19.00 19.20 19.00 19.15 0.05 -0.26% 19.10 128 19.15 10 0.00
2017-08-14 2489 4199972 2010 78970811 19.05 19.15 18.70 18.70 0.45 -2.35% 18.70 358 18.75 34 0.00
2017-08-15 2489 1845684 804 34777120 18.80 18.90 18.80 18.85 0.15 0.8% 18.85 162 18.90 94 0.00
2017-08-16 2489 2471462 773 46893612 18.85 19.15 18.85 19.15 0.30 1.59% 19.10 2 19.15 18 0.00
2017-08-17 2489 2361145 669 45018504 19.00 19.15 19.00 19.10 0.05 -0.26% 19.10 166 19.15 24 0.00
2017-08-18 2489 2371378 740 45083661 18.90 19.20 18.90 19.15 0.05 0.26% 19.15 42 19.20 187 0.00
2017-08-21 2489 2771725 803 53100811 19.20 19.20 19.05 19.20 0.05 0.26% 19.15 142 19.20 92 0.00
2017-08-22 2489 5288218 1488 101589014 19.25 19.30 19.10 19.20 0.00 0% 19.15 625 19.20 730 0.00
2017-08-23 2489 9932631 2694 190371426 19.20 19.25 19.10 19.10 0.10 -0.52% 19.05 169 19.10 147 0.00
2017-08-24 2489 11907007 3236 204661058 17.10 17.45 17.10 17.20 0.00 -9.95% 17.20 16 17.25 42 0.00
2017-08-25 2489 2159595 1107 37263228 17.30 17.35 17.20 17.25 0.05 0.29% 17.20 586 17.25 60 0.00
2017-08-28 2489 5606523 2512 94592545 17.20 17.20 16.70 16.85 0.40 -2.32% 16.80 72 16.85 84 0.00
2017-08-29 2489 4534490 2285 74948669 16.80 16.80 16.45 16.50 0.35 -2.08% 16.50 24 16.55 104 0.00
2017-08-30 2489 4626004 2062 75362039 16.40 16.50 16.20 16.30 0.20 -1.21% 16.25 38 16.30 154 0.00
2017-08-31 2489 7540634 2487 125950181 16.20 16.90 16.20 16.80 0.50 3.07% 16.75 48 16.80 21 0.00
2017-09-01 2489 3185445 1600 52768582 16.75 16.75 16.50 16.50 0.30 -1.79% 16.50 1059 16.55 1 0.00
2017-09-04 2489 3309443 1397 53869630 16.40 16.40 16.20 16.25 0.25 -1.52% 16.25 184 16.30 43 0.00
2017-09-05 2489 8022703 2207 132051000 16.20 16.60 16.10 16.45 0.20 1.23% 16.45 216 16.50 18 0.00
2017-09-06 2489 2403887 1213 39180841 16.40 16.40 16.25 16.30 0.15 -0.91% 16.30 54 16.35 48 0.00
2017-09-07 2489 2268812 886 37112543 16.30 16.50 16.30 16.30 0.00 0% 16.30 525 16.35 36 0.00
2017-09-08 2489 6720872 2231 110220038 16.30 16.55 16.20 16.35 0.05 0.31% 16.35 95 16.40 23 0.00
2017-09-11 2489 2254715 975 36781889 16.40 16.40 16.25 16.30 0.05 -0.31% 16.30 33 16.35 211 0.00
2017-09-12 2489 8490679 2063 141038293 16.45 16.75 16.35 16.55 0.25 1.53% 16.55 4 16.60 142 0.00
2017-09-13 2489 2447314 1271 40197540 16.55 16.60 16.35 16.35 0.20 -1.21% 16.35 70 16.40 9 0.00
2017-09-14 2489 1679422 1003 27499204 16.35 16.45 16.30 16.40 0.05 0.31% 16.35 286 16.40 88 0.00
2017-09-15 2489 1633357 793 26791853 16.40 16.45 16.35 16.45 0.05 0.3% 16.40 42 16.45 6 0.00
2017-09-18 2489 19634017 6293 334345571 16.50 17.40 16.50 17.15 0.70 4.26% 17.15 98 17.20 117 0.00
2017-09-19 2489 4923501 2131 83106132 17.10 17.10 16.75 16.75 0.40 -2.33% 16.75 151 16.80 39 0.00
2017-09-20 2489 1883645 899 31423393 16.75 16.85 16.60 16.60 0.15 -0.9% 16.60 337 16.70 2 0.00
2017-09-21 2489 2154537 1092 35925323 16.60 16.75 16.60 16.65 0.05 0.3% 16.60 434 16.65 4 0.00
2017-09-22 2489 2623873 1235 43426471 16.60 16.65 16.50 16.55 0.10 -0.6% 16.55 36 16.60 11 0.00
2017-09-25 2489 4947065 2118 80420239 16.60 16.65 16.10 16.15 0.40 -2.42% 16.15 220 16.20 6 0.00
2017-09-26 2489 1854925 952 30088225 16.25 16.30 16.15 16.15 0.00 0% 16.15 227 16.20 8 0.00
2017-09-27 2489 4523235 1304 74325626 16.20 16.55 16.20 16.35 0.20 1.24% 16.35 8 16.40 62 0.00
2017-09-28 2489 2591821 1195 41963441 16.30 16.40 16.10 16.15 0.20 -1.22% 16.15 129 16.20 20 0.00
2017-09-29 2489 1471136 656 23906170 16.15 16.40 16.15 16.40 0.25 1.55% 16.30 15 16.40 236 0.00
2017-09-30 2489 659140 338 10772680 16.40 16.45 16.30 16.35 0.05 -0.3% 16.35 52 16.40 214 0.00
2017-10-02 2489 4827671 1682 80165142 16.35 16.70 16.30 16.55 0.20 1.22% 16.50 14 16.55 25 0.00
2017-10-03 2489 1031240 498 17070813 16.50 16.65 16.50 16.55 0.00 0% 16.50 87 16.55 89 0.00
2017-10-05 2489 2087123 1229 34194059 16.55 16.55 16.25 16.40 0.15 -0.91% 16.35 87 16.40 1 0.00
2017-10-06 2489 2876461 1102 46773105 16.40 16.40 16.20 16.30 0.10 -0.61% 16.30 3 16.35 83 0.00
2017-10-11 2489 28696300 5046 472704660 16.15 16.90 15.90 16.30 0.00 0% 16.25 18 16.30 424 0.00
2017-10-12 2489 6999917 2477 112020695 16.15 16.20 15.90 16.00 0.30 -1.84% 15.95 252 16.00 335 0.00
2017-10-13 2489 3191514 1429 50749934 16.00 16.00 15.85 15.90 0.10 -0.62% 15.85 654 15.90 7 0.00
2017-10-16 2489 3905974 1745 61891372 15.90 16.05 15.75 15.80 0.10 -0.63% 15.75 275 15.80 36 0.00
2017-10-17 2489 3643456 1632 56898101 15.80 15.80 15.55 15.60 0.20 -1.27% 15.55 282 15.60 119 0.00
2017-10-18 2489 2654339 1341 41134346 15.60 15.70 15.40 15.45 0.15 -0.96% 15.45 102 15.50 29 0.00
2017-10-19 2489 5499490 2188 83608827 15.40 15.40 15.10 15.20 0.25 -1.62% 15.15 141 15.20 201 0.00
2017-10-20 2489 4814055 1750 73928873 15.20 15.50 15.10 15.35 0.15 0.99% 15.35 141 15.40 11 0.00
2017-10-23 2489 2261401 1107 34578105 15.35 15.50 15.20 15.20 0.15 -0.98% 15.20 312 15.25 3 0.00
2017-10-24 2489 1740543 753 26648924 15.20 15.40 15.20 15.40 0.20 1.32% 15.35 42 15.40 160 0.00
2017-10-25 2489 4111274 1485 64316567 15.40 15.75 15.40 15.75 0.35 2.27% 15.70 70 15.75 210 0.00
2017-10-26 2489 1505182 684 23617756 15.75 15.80 15.60 15.75 0.00 0% 15.70 5 15.75 67 0.00
2017-10-27 2489 2337018 1060 36363071 15.75 15.80 15.50 15.50 0.25 -1.59% 15.50 340 15.55 38 0.00
2017-10-30 2489 1393224 636 21593112 15.50 15.65 15.40 15.60 0.10 0.65% 15.55 49 15.60 137 0.00
2017-10-31 2489 1362915 806 21072422 15.60 15.60 15.40 15.45 0.15 -0.96% 15.45 47 15.50 5 0.00
2017-11-01 2489 2381546 766 37032424 15.45 15.65 15.40 15.50 0.05 0.32% 15.50 257 15.55 1 0.00
2017-11-02 2489 1621325 799 25037544 15.50 15.55 15.35 15.45 0.05 -0.32% 15.40 25 15.45 210 0.00
2017-11-03 2489 1736084 805 26681422 15.45 15.50 15.30 15.35 0.10 -0.65% 15.35 10 15.40 101 0.00
2017-11-06 2489 6417067 1711 101008740 15.55 15.85 15.50 15.70 0.35 2.28% 15.70 31 15.75 300 0.00
2017-11-07 2489 1999484 890 31404334 15.75 15.90 15.55 15.60 0.10 -0.64% 15.60 23 15.65 10 0.00
2017-11-08 2489 2671215 875 41799894 15.60 15.75 15.55 15.60 0.00 0% 15.60 16 15.65 39 0.00
2017-11-09 2489 1727294 940 26897552 15.60 15.75 15.45 15.50 0.10 -0.64% 15.45 65 15.50 4 0.00
2017-11-10 2489 1283142 550 19834547 15.50 15.55 15.35 15.45 0.05 -0.32% 15.45 37 15.50 6 0.00
2017-11-13 2489 2739678 983 42677999 15.45 15.75 15.45 15.55 0.10 0.65% 15.50 32 15.55 4 0.00
2017-11-14 2489 5913441 1664 93254799 15.70 15.90 15.55 15.60 0.05 0.32% 15.60 97 15.65 26 0.00
2017-11-15 2489 2149464 1002 33679432 15.70 15.75 15.60 15.65 0.05 0.32% 15.60 180 15.65 145 0.00
2017-11-16 2489 1620194 727 25385072 15.65 15.75 15.60 15.70 0.05 0.32% 15.65 9 15.70 17 0.00
2017-11-17 2489 1290693 586 20217250 15.70 15.80 15.60 15.65 0.05 -0.32% 15.60 70 15.65 163 0.00
2017-11-20 2489 4113625 1610 65396125 15.75 15.95 15.75 15.90 0.25 1.6% 15.90 109 15.95 120 0.00
2017-11-21 2489 11826558 4453 194234013 16.10 16.65 16.10 16.60 0.70 4.4% 16.55 63 16.60 264 0.00
2017-11-22 2489 5731260 2323 94394250 16.65 16.75 16.25 16.45 0.15 -0.9% 16.40 25 16.45 78 0.00
2017-11-23 2489 2483930 1130 40321650 16.30 16.45 16.15 16.20 0.25 -1.52% 16.20 3 16.25 17 0.00
2017-11-24 2489 3129743 1199 51321975 16.15 16.55 16.15 16.50 0.30 1.85% 16.50 4 16.55 287 0.00
2017-11-27 2489 3279229 1334 53627211 16.50 16.55 16.20 16.25 0.25 -1.52% 16.25 2 16.30 27 0.00
2017-11-28 2489 1727714 810 28014972 16.25 16.30 16.15 16.15 0.10 -0.62% 16.15 126 16.20 6 0.00
2017-11-29 2489 5533432 2250 91359742 16.20 16.70 16.15 16.50 0.35 2.17% 16.45 45 16.50 168 0.00
2017-11-30 2489 1818463 841 29786535 16.50 16.50 16.30 16.40 0.10 -0.61% 16.35 7 16.40 12 0.00
2017-12-01 2489 2799551 1305 45429013 16.40 16.50 16.10 16.10 0.30 -1.83% 16.10 194 16.15 38 0.00
2017-12-04 2489 1519125 817 24627667 16.20 16.35 16.10 16.20 0.10 0.62% 16.20 53 16.25 7 0.00
2017-12-05 2489 1878700 972 30567369 16.25 16.35 16.20 16.30 0.10 0.62% 16.20 198 16.30 35 0.00
2017-12-06 2489 3945676 1430 65056909 16.35 16.65 16.30 16.35 0.05 0.31% 16.30 106 16.35 1 0.00
2017-12-07 2489 3222786 1195 53144323 16.55 16.65 16.35 16.50 0.15 0.92% 16.45 50 16.50 223 0.00
2017-12-08 2489 1974248 973 32630591 16.60 16.65 16.45 16.55 0.05 0.3% 16.50 94 16.55 155 0.00
2017-12-11 2489 8401006 2695 141915432 16.65 17.10 16.60 17.00 0.45 2.72% 16.95 44 17.00 602 0.00
2017-12-12 2489 3941553 1527 65834619 17.00 17.00 16.55 16.60 0.40 -2.35% 16.60 143 16.65 7 0.00
2017-12-13 2489 2003548 735 33175261 16.60 16.70 16.45 16.60 0.00 0% 16.60 41 16.65 114 0.00
2017-12-14 2489 1381105 655 22913418 16.65 16.70 16.50 16.55 0.05 -0.3% 16.55 6 16.60 79 0.00
2017-12-15 2489 1693856 618 27988208 16.60 16.60 16.45 16.55 0.00 0% 16.50 10 16.55 36 0.00
2017-12-18 2489 2037168 994 33255826 16.55 16.55 16.25 16.25 0.30 -1.81% 16.25 144 16.30 46 0.00
2017-12-19 2489 1092903 501 17769771 16.25 16.35 16.20 16.20 0.05 -0.31% 16.20 184 16.25 3 0.00
2017-12-20 2489 1023882 526 16661475 16.20 16.35 16.20 16.25 0.05 0.31% 16.25 57 16.30 37 0.00
2017-12-21 2489 786540 369 12779340 16.30 16.35 16.20 16.20 0.05 -0.31% 16.20 206 16.25 4 0.00
2017-12-22 2489 2686657 730 44078944 16.30 16.50 16.20 16.45 0.25 1.54% 16.40 30 16.45 228 0.00
2017-12-25 2489 1005746 412 16451903 16.40 16.45 16.30 16.30 0.15 -0.91% 16.30 48 16.35 2 0.00
2017-12-26 2489 1202153 530 19625112 16.30 16.50 16.20 16.20 0.10 -0.61% 16.20 140 16.25 6 0.00
2017-12-27 2489 877775 365 14305138 16.20 16.40 16.20 16.25 0.05 0.31% 16.25 96 16.30 3 0.00
2017-12-28 2489 1083330 453 17639919 16.30 16.40 16.25 16.35 0.10 0.62% 16.30 24 16.35 95 0.00
2017-12-29 2489 1450107 492 23740684 16.35 16.45 16.30 16.35 0.00 0% 16.35 99 16.40 155 0.00