農林(2913)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　25.30
0
0%		26.40
1.1
4.35%		 　26.90
0.5
1.89%		27.05
0.15
0.56%		27.80
0.75
2.77%		27.60
-0.2
-0.72%		28.60
1
3.62%		 　27.95
-0.65
-2.27%		27.80
-0.15
-0.54%		27.75
-0.05
-0.18%		26.85
-0.9
-3.24%		27.45
0.6
2.23%		 　27.85
0.4
1.46%		27.30
-0.55
-1.97%		27.20
-0.1
-0.37%		27.10
-0.1
-0.37%		27.05
-0.05
-0.18%		 　27.45
0.4
1.48%		 27.36
2 月　　　　27.45
0
0%		28.80
1.35
4.92%		28.75
-0.05
-0.17%		 　29.15
0.4
1.39%		29.20
0.05
0.17%		28.95
-0.25
-0.86%		27.95
-1
-3.45%		27.80
-0.15
-0.54%		 　28.15
0.35
1.26%		27.90
-0.25
-0.89%		27.90
0
0%		27.75
-0.15
-0.54%		27.65
-0.1
-0.36%		 　26.85
-0.8
-2.89%		26.45
-0.4
-1.49%		26.65
0.2
0.76%		26.40
-0.25
-0.94%		 27.48
3 月　　25.40
-1
-3.79%		25.90
0.5
1.97%		25.60
-0.3
-1.16%		25.30
-0.3
-1.17%		24.95
-0.35
-1.38%		 　24.90
-0.05
-0.2%		25.70
0.8
3.21%		25.90
0.2
0.78%		25.50
-0.4
-1.54%		25.20
-0.3
-1.18%		 　24.85
-0.35
-1.39%		24.95
0.1
0.4%		24.75
-0.2
-0.8%		23.70
-1.05
-4.24%		23.35
-0.35
-1.48%		 　24.20
0.85
3.64%		24.05
-0.15
-0.62%		24.00
-0.05
-0.21%		24.15
0.15
0.63%		24.00
-0.15
-0.62%		 24.80
0.8
3.33%		24.8
4 月24.45
-0.35
-1.41%		24.25
-0.2
-0.82%		23.95
-0.3
-1.24%		 　　23.95
0
0%		24.00
0.05
0.21%		23.75
-0.25
-1.04%		23.60
-0.15
-0.63%		23.10
-0.5
-2.12%		 　22.55
-0.55
-2.38%		22.60
0.05
0.22%		22.50
-0.1
-0.44%		23.00
0.5
2.22%		22.20
-0.8
-3.48%		 　21.15
-1.05
-4.73%		21.25
0.1
0.47%		20.65
-0.6
-2.82%		20.40
-0.25
-1.21%		19.40
-1
-4.9%		 　19.40
0
0%		19.70
0.3
1.55%		18.70
-1
-5.08%		 21.94
5 月　18.95
0.25
1.34%		 　18.85
-0.1
-0.53%		20.15
1.3
6.9%		20.70
0.55
2.73%		20.30
-0.4
-1.93%		19.60
-0.7
-3.45%		 　19.90
0.3
1.53%		19.60
-0.3
-1.51%		19.60
0
0%		19.70
0.1
0.51%		19.55
-0.15
-0.76%		 　19.70
0.15
0.77%		20.15
0.45
2.28%		19.85
-0.3
-1.49%		19.85
0
0%		20.05
0.2
1.01%		 　19.95
-0.1
-0.5%		19.85
-0.1
-0.5%		20.05
0.2
1.01%		20.10
0.05
0.25%		20.05
-0.05
-0.25%		 19.8
6 月　　20.00
-0.05
-0.25%		19.65
-0.35
-1.75%		19.70
0.05
0.25%		19.80
0.1
0.51%		 　19.70
-0.1
-0.51%		19.80
0.1
0.51%		20.75
0.95
4.8%		20.55
-0.2
-0.96%		20.50
-0.05
-0.24%		 　20.20
-0.3
-1.46%		20.05
-0.15
-0.74%		19.90
-0.15
-0.75%		20.15
0.25
1.26%		20.00
-0.15
-0.74%		 　19.70
-0.3
-1.5%		19.85
0.15
0.76%		19.75
-0.1
-0.5%		19.80
0.05
0.25%		19.80
0
0%		 　20.00
0.2
1.01%		 19.97
7 月19.90
-0.1
-0.5%		19.85
-0.05
-0.25%		19.75
-0.1
-0.5%		19.75
0
0%		 　19.50
-0.25
-1.27%		19.50
0
0%		19.40
-0.1
-0.51%		19.50
0.1
0.52%		19.05
-0.45
-2.31%		 　19.20
0.15
0.79%		19.50
0.3
1.56%		19.15
-0.35
-1.79%		19.05
-0.1
-0.52%		19.00
-0.05
-0.26%		 　20.30
1.3
6.84%		20.10
-0.2
-0.99%		 20.30
0.2
1%		20.40
0.1
0.49%		 　21.60
1.2
5.88%		20.85
-0.75
-3.47%		21.10
0.25
1.2%		21.00
-0.1
-0.47%		19.95
8 月20.50
-0.5
-2.38%		 　20.55
0.05
0.24%		20.05
-0.5
-2.43%		19.50
-0.55
-2.74%		19.50
0
0%		19.25
-0.25
-1.28%		 　19.60
0.35
1.82%		19.35
-0.25
-1.28%		19.50
0.15
0.78%		19.30
-0.2
-1.03%		19.05
-0.25
-1.3%		 　18.60
-0.45
-2.36%		18.75
0.15
0.81%		18.80
0.05
0.27%		18.80
0
0%		19.10
0.3
1.6%		 　19.10
0
0%		19.10
0
0%		19.15
0.05
0.26%		19.10
-0.05
-0.26%		19.10
0
0%		 19.31
9 月18.95
-0.15
-0.79%		18.95
0
0%		18.95
0
0%		19.00
0.05
0.26%		19.15
0.15
0.79%		 　　19.15
0
0%		19.10
-0.05
-0.26%		19.45
0.35
1.83%		19.10
-0.35
-1.8%		 　18.90
-0.2
-1.05%		18.70
-0.2
-1.06%		18.60
-0.1
-0.53%		18.70
0.1
0.54%		18.90
0.2
1.07%		 　18.65
-0.25
-1.32%		18.30
-0.35
-1.88%		18.45
0.15
0.82%		18.05
-0.4
-2.17%		17.80
-0.25
-1.39%		 　17.85
0.05
0.28%		17.55
-0.3
-1.68%		 18.63
10 月17.55
0
0%		17.50
-0.05
-0.28%		17.65
0.15
0.86%		 　17.80
0.15
0.85%		17.65
-0.15
-0.84%		17.55
-0.1
-0.57%		17.05
-0.5
-2.85%		 　　15.90
-1.15
-6.74%		15.95
0.05
0.31%		15.65
-0.3
-1.88%		15.45
-0.2
-1.28%		15.95
0.5
3.24%		 　16.20
0.25
1.57%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.05
-0.2
-1.23%		15.90
-0.15
-0.93%		 　15.35
-0.55
-3.46%		15.70
0.35
2.28%		16.05
0.35
2.23%		16.10
0.05
0.31%		16.50
0.4
2.48%		16.43
11 月 　16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.70
0.2
1.21%		16.35
-0.35
-2.1%		16.35
0
0%		 　16.40
0.05
0.31%		16.40
0
0%		16.10
-0.3
-1.83%		16.15
0.05
0.31%		16.15
0
0%		 　15.95
-0.2
-1.24%		15.90
-0.05
-0.31%		16.05
0.15
0.94%		16.05
0
0%		16.15
0.1
0.62%		 　16.60
0.45
2.79%		16.45
-0.15
-0.9%		16.40
-0.05
-0.3%		16.40
0
0%		16.45
0.05
0.3%		 16.31
12 月16.25
-0.2
-1.22%		16.50
0.25
1.54%		16.65
0.15
0.91%		16.85
0.2
1.2%		16.75
-0.1
-0.59%		 　16.75
0
0%		16.75
0
0%		16.55
-0.2
-1.19%		16.35
-0.2
-1.21%		16.65
0.3
1.83%		 　16.50
-0.15
-0.9%		16.45
-0.05
-0.3%		16.35
-0.1
-0.61%		16.40
0.05
0.31%		16.40
0
0%		 　16.65
0.25
1.52%		17.15
0.5
3%		17.15
0
0%		18.35
1.2
7%		18.40
0.05
0.27%		18.60
0.2
1.09%		 18.25
-0.35
-1.88%		18.00
-0.25
-1.37%		18.30
0.3
1.67%		17.04

說明:最高漲幅:7%最低跌幅:-6.74% 最高價:29.20最低價:15.35平均價:20.67,灰色底表示週末,漲119天(39.6)元,跌157天(-49.65)元,平盤38天
7%=4,6%=2,5%=2,4%=4,3%=10,2%=24,1%=47,0%=64,-0%=2,-1%=4,-2%=6,-3%=12,-4%=25,-5%=27,-6%=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 2913 5730201 2022 145655258 25.20 25.60 25.00 25.30 0.30 0% 25.30 45 25.35 26 13.46
2014-01-03 2913 15258771 4207 396044850 25.25 26.50 25.20 26.40 1.10 4.35% 26.35 12 26.40 11 14.04
2014-01-06 2913 17140849 4847 463583868 26.75 27.45 26.70 26.90 0.50 1.89% 26.85 129 26.90 1 14.31
2014-01-07 2913 10507368 3201 284392372 27.00 27.50 26.55 27.05 0.15 0.56% 27.05 105 27.10 22 14.39
2014-01-08 2913 16532919 4327 459411697 27.25 28.25 27.10 27.80 0.75 2.77% 27.80 139 27.85 1 14.79
2014-01-09 2913 12168637 3248 339146753 27.80 28.20 27.60 27.60 0.20 -0.72% 27.60 156 27.65 92 14.68
2014-01-10 2913 12972278 3698 365632440 27.60 28.60 27.55 28.60 1.00 3.62% 28.55 37 28.60 17 15.21
2014-01-13 2913 7840571 2355 221282345 28.70 28.70 27.75 27.95 0.65 -2.27% 27.95 144 28.00 56 14.87
2014-01-14 2913 4729132 1527 131901680 27.65 28.25 27.65 27.80 0.15 -0.54% 27.80 49 27.85 4 14.79
2014-01-15 2913 5262813 1703 146076752 27.85 28.20 27.30 27.75 0.05 -0.18% 27.70 7 27.75 24 14.76
2014-01-16 2913 6790971 2126 185135004 27.90 27.95 26.70 26.85 0.90 -3.24% 26.85 69 26.90 12 14.28
2014-01-17 2913 4620039 1710 125246539 26.80 27.50 26.75 27.45 0.60 2.23% 27.40 156 27.45 19 14.60
2014-01-20 2913 7293466 2373 204282799 27.65 28.25 27.60 27.85 0.40 1.46% 27.85 18 27.90 18 14.81
2014-01-21 2913 4288799 1398 118028310 27.85 28.05 27.25 27.30 0.55 -1.97% 27.30 147 27.40 16 14.52
2014-01-22 2913 2113620 941 57630851 27.25 27.55 27.15 27.20 0.10 -0.37% 27.20 54 27.25 26 14.47
2014-01-23 2913 1780620 720 48423740 27.15 27.45 27.10 27.10 0.10 -0.37% 27.10 61 27.20 19 14.41
2014-01-24 2913 2007746 641 54421635 27.10 27.30 27.00 27.05 0.05 -0.18% 27.05 99 27.15 1 14.39
2014-01-27 2913 5926254 1800 161514266 26.80 27.75 26.55 27.45 0.40 1.48% 27.25 3 27.45 95 14.60
2014-02-05 2913 4707700 1809 129615966 27.15 27.85 27.10 27.45 0.00 0% 27.45 10 27.50 21 14.60
2014-02-06 2913 14983036 4308 428658129 27.60 29.10 27.55 28.80 1.35 4.92% 28.75 22 28.80 53 15.32
2014-02-07 2913 11593999 3789 337326639 29.00 29.60 28.55 28.75 0.05 -0.17% 28.75 46 28.80 31 15.29
2014-02-10 2913 8254896 2249 240806984 29.05 29.50 28.90 29.15 0.40 1.39% 29.15 27 29.20 105 15.51
2014-02-11 2913 4627816 1708 134856668 29.20 29.45 28.80 29.20 0.05 0.17% 29.15 18 29.20 26 15.53
2014-02-12 2913 7998457 2561 235141233 29.30 29.85 28.95 28.95 0.25 -0.86% 28.95 77 29.00 22 15.40
2014-02-13 2913 11298197 3507 318026250 28.95 28.95 27.85 27.95 1.00 -3.45% 27.95 34 28.00 15 14.87
2014-02-14 2913 6869516 2308 190313138 27.95 28.15 27.40 27.80 0.15 -0.54% 27.80 31 27.85 51 14.79
2014-02-17 2913 4864658 2046 137341174 27.80 28.50 27.80 28.15 0.35 1.26% 28.15 29 28.20 45 14.97
2014-02-18 2913 3538799 1333 99136035 28.15 28.40 27.80 27.90 0.25 -0.89% 27.90 9 27.95 10 14.84
2014-02-19 2913 4418742 1475 124327732 27.90 28.45 27.90 27.90 0.00 0% 27.90 126 27.95 3 14.84
2014-02-20 2913 3489649 1511 96779545 27.90 28.15 27.50 27.75 0.15 -0.54% 27.70 26 27.75 39 14.76
2014-02-21 2913 3048668 1110 84463758 27.85 28.00 27.60 27.65 0.10 -0.36% 27.65 120 27.70 3 14.71
2014-02-24 2913 9959821 3139 268927337 27.70 27.85 26.65 26.85 0.80 -2.89% 26.85 12 26.90 66 14.28
2014-02-25 2913 8447977 3153 223771693 26.90 27.05 26.30 26.45 0.40 -1.49% 26.45 14 26.50 91 14.07
2014-02-26 2913 7077699 2810 189680882 26.50 27.15 26.45 26.65 0.20 0.76% 26.65 10 26.70 7 14.18
2014-02-27 2913 3850809 1427 102012659 26.70 26.85 26.40 26.40 0.25 -0.94% 26.40 422 26.45 29 14.04
2014-03-03 2913 9637844 3320 249017716 26.40 26.65 25.05 25.40 1.00 -3.79% 25.35 105 25.40 75 13.51
2014-03-04 2913 12435768 4319 312902903 25.40 25.95 24.40 25.90 0.50 1.97% 25.85 65 25.90 83 13.78
2014-03-05 2913 7889949 2785 203800383 26.10 26.25 25.40 25.60 0.30 -1.16% 25.60 58 25.65 25 13.62
2014-03-06 2913 4917396 1592 124853436 25.60 25.75 25.20 25.30 0.30 -1.17% 25.30 29 25.35 21 13.46
2014-03-07 2913 4800993 1659 120919188 25.30 25.70 24.85 24.95 0.35 -1.38% 24.95 120 25.00 234 13.27
2014-03-10 2913 2492318 1032 62213996 24.95 25.20 24.75 24.90 0.05 -0.2% 24.90 20 24.95 38 13.24
2014-03-11 2913 5301266 1779 134504320 24.90 25.75 24.80 25.70 0.80 3.21% 25.65 1 25.70 136 13.67
2014-03-12 2913 10357032 3371 270781201 25.90 26.45 25.70 25.90 0.20 0.78% 25.90 22 25.95 2 13.78
2014-03-13 2913 3623480 1410 93000299 26.00 26.05 25.50 25.50 0.40 -1.54% 25.50 110 25.55 39 13.56
2014-03-14 2913 2742008 1050 69254133 25.35 25.40 25.15 25.20 0.30 -1.18% 25.20 71 25.25 13 13.40
2014-03-17 2913 4003592 1459 99543922 25.20 25.30 24.70 24.85 0.35 -1.39% 24.80 86 24.85 5 13.22
2014-03-18 2913 2027098 659 50690258 25.20 25.20 24.90 24.95 0.10 0.4% 24.90 270 24.95 6 13.27
2014-03-19 2913 3589230 1217 89453166 25.00 25.20 24.75 24.75 0.20 -0.8% 24.70 324 24.75 34 13.16
2014-03-20 2913 9111161 2699 218910300 24.50 24.60 23.65 23.70 1.05 -4.24% 23.70 17 23.75 20 12.61
2014-03-21 2913 5660208 1664 132676223 23.70 23.90 23.05 23.35 0.35 -1.48% 23.30 27 23.35 15 12.42
2014-03-24 2913 5646432 1998 133844462 23.45 24.20 23.40 24.20 0.85 3.64% 24.20 188 24.25 198 12.87
2014-03-25 2913 3006953 1205 72420716 24.20 24.30 23.95 24.05 0.15 -0.62% 24.05 292 24.10 2 12.79
2014-03-26 2913 3381544 1038 81716106 24.25 24.40 24.00 24.00 0.05 -0.21% 23.95 201 24.00 12 12.77
2014-03-27 2913 2974564 998 72197786 24.05 24.40 24.00 24.15 0.15 0.62% 24.15 27 24.20 1 12.85
2014-03-28 2913 2985702 918 71933847 24.20 24.30 23.90 24.00 0.15 -0.62% 24.00 142 24.05 8 12.77
2014-03-31 2913 6542047 2153 161829462 24.15 25.10 24.10 24.80 0.80 3.33% 24.80 48 24.85 18 17.34
2014-04-01 2913 3242263 1222 79707648 24.90 24.90 24.45 24.45 0.35 -1.41% 24.45 149 24.50 41 17.10
2014-04-02 2913 2969367 1036 72452526 24.45 24.60 24.25 24.25 0.20 -0.82% 24.25 177 24.35 11 16.96
2014-04-03 2913 14360171 1379 344388102 24.30 24.40 23.80 23.95 0.30 -1.24% 23.95 88 24.00 20 16.75
2014-04-07 2913 2295331 845 55137588 23.95 24.20 23.85 23.95 0.00 0% 23.90 425 23.95 39 16.75
2014-04-08 2913 4438375 1046 104182200 23.95 24.30 23.90 24.00 0.05 0.21% 24.00 94 24.10 10 16.78
2014-04-09 2913 4280710 1423 102209652 24.00 24.15 23.60 23.75 0.25 -1.04% 23.75 115 23.80 39 16.61
2014-04-10 2913 4240501 1274 100937053 23.75 24.05 23.55 23.60 0.15 -0.63% 23.60 57 23.65 3 16.50
2014-04-11 2913 4992980 1551 115832373 23.55 23.70 22.75 23.10 0.50 -2.12% 23.05 40 23.10 40 16.15
2014-04-14 2913 5160810 1647 117587218 23.10 23.25 22.50 22.55 0.55 -2.38% 22.50 413 22.55 5 15.77
2014-04-15 2913 2989074 1081 67597613 22.60 22.85 22.50 22.60 0.05 0.22% 22.60 32 22.65 18 15.80
2014-04-16 2913 3512485 1319 79029450 22.60 22.65 22.35 22.50 0.10 -0.44% 22.50 41 22.60 36 15.73
2014-04-17 2913 4007591 1449 91545766 22.50 23.20 22.50 23.00 0.50 2.22% 23.00 35 23.05 48 16.08
2014-04-18 2913 7208762 2265 162205772 23.00 23.00 22.15 22.20 0.80 -3.48% 22.20 253 22.25 10 15.52
2014-04-21 2913 17052082 4733 362931103 22.20 22.20 20.95 21.15 1.05 -4.73% 21.15 158 21.20 64 14.79
2014-04-22 2913 4507445 1582 95690874 21.15 21.40 21.05 21.25 0.10 0.47% 21.20 142 21.25 33 14.86
2014-04-23 2913 8050684 2514 167491260 21.25 21.40 20.40 20.65 0.60 -2.82% 20.65 248 20.70 15 14.44
2014-04-24 2913 7048527 2435 145811878 20.65 21.05 20.35 20.40 0.25 -1.21% 20.40 15 20.45 5 14.27
2014-04-25 2913 8872239 2842 175254373 20.40 20.70 19.20 19.40 1.00 -4.9% 19.40 139 19.45 31 13.57
2014-04-28 2913 5976836 2112 114936322 19.10 19.55 18.95 19.40 0.00 0% 19.40 39 19.45 25 13.57
2014-04-29 2913 4651146 1716 91534351 19.50 19.85 19.50 19.70 0.30 1.55% 19.70 46 19.75 53 13.78
2014-04-30 2913 7604672 2592 145410102 19.75 19.80 18.70 18.70 1.00 -5.08% 18.70 93 18.75 43 13.08
2014-05-02 2913 4273625 1569 81186317 18.75 19.15 18.75 18.95 0.25 1.34% 18.90 36 18.95 9 13.25
2014-05-05 2913 2783059 1107 52666186 19.00 19.15 18.75 18.85 0.10 -0.53% 18.85 20 18.90 16 13.18
2014-05-06 2913 9101657 2483 180145074 19.00 20.15 18.90 20.15 1.30 6.9% 20.15 14034 0.00 0 14.09
2014-05-07 2913 23439365 6692 481567667 20.20 20.90 20.15 20.70 0.55 2.73% 20.60 7 20.70 32 14.48
2014-05-08 2913 7248537 2542 148164084 20.80 20.85 20.30 20.30 0.40 -1.93% 20.30 274 20.35 2 16.50
2014-05-09 2913 7659438 2468 151964824 20.30 20.35 19.55 19.60 0.70 -3.45% 19.60 23 19.65 12 15.93
2014-05-12 2913 6240700 2127 124678038 19.90 20.20 19.65 19.90 0.30 1.53% 19.85 18 19.90 7 16.18
2014-05-13 2913 4177699 1646 82233042 20.00 20.05 19.40 19.60 0.30 -1.51% 19.55 6 19.60 12 15.93
2014-05-14 2913 6379447 2276 126908354 19.60 20.20 19.40 19.60 0.00 0% 19.60 305 19.70 14 15.93
2014-05-15 2913 1959723 853 38530781 19.60 19.80 19.50 19.70 0.10 0.51% 19.70 60 19.75 27 16.02
2014-05-16 2913 3444680 1324 67764323 19.70 19.95 19.50 19.55 0.15 -0.76% 19.55 51 19.60 10 15.89
2014-05-19 2913 1392574 658 27478844 19.65 19.85 19.60 19.70 0.15 0.77% 19.70 2 19.75 32 16.02
2014-05-20 2913 6039036 2159 121702204 19.85 20.35 19.80 20.15 0.45 2.28% 20.10 15 20.15 2 16.38
2014-05-21 2913 2700767 1124 53752541 20.00 20.10 19.70 19.85 0.30 -1.49% 19.85 75 19.90 31 16.14
2014-05-22 2913 2447734 969 48932703 19.90 20.15 19.85 19.85 0.00 0% 19.85 57 19.95 24 16.14
2014-05-23 2913 7468104 2234 151300805 19.95 20.45 19.90 20.05 0.20 1.01% 20.05 17 20.10 10 16.30
2014-05-26 2913 2256402 840 45197314 20.25 20.25 19.95 19.95 0.10 -0.5% 19.95 15 20.00 26 16.22
2014-05-27 2913 2780196 1024 55606617 20.00 20.25 19.85 19.85 0.10 -0.5% 19.85 86 19.90 17 16.14
2014-05-28 2913 5639808 1739 113674760 20.10 20.40 19.90 20.05 0.20 1.01% 20.05 114 20.10 20 16.30
2014-05-29 2913 3171838 1081 63795710 20.20 20.25 20.00 20.10 0.05 0.25% 20.10 99 20.15 143 16.34
2014-05-30 2913 2742456 976 55347170 20.30 20.30 20.05 20.05 0.05 -0.25% 20.05 188 20.10 1 16.30
2014-06-03 2913 2014773 586 40356368 20.05 20.15 19.95 20.00 0.05 -0.25% 19.95 88 20.00 16 16.26
2014-06-04 2913 4050470 1426 80087126 20.00 20.05 19.55 19.65 0.35 -1.75% 19.65 77 19.70 25 15.98
2014-06-05 2913 1853243 759 36428996 19.65 19.80 19.60 19.70 0.05 0.25% 19.65 27 19.70 66 16.02
2014-06-06 2913 2591884 947 51502341 19.70 20.00 19.70 19.80 0.10 0.51% 19.80 37 19.85 8 16.10
2014-06-09 2913 1838496 758 36320930 19.90 19.90 19.70 19.70 0.10 -0.51% 19.70 15 19.75 1 16.02
2014-06-10 2913 2380848 779 47427139 19.70 20.10 19.70 19.80 0.10 0.51% 19.80 94 19.85 125 16.10
2014-06-11 2913 14879318 4473 304724513 19.85 20.85 19.80 20.75 0.95 4.8% 20.70 46 20.75 69 16.87
2014-06-12 2913 5842673 2054 120459302 20.80 20.85 20.40 20.55 0.20 -0.96% 20.55 66 20.60 18 16.71
2014-06-13 2913 6857661 2195 142151925 20.50 21.10 20.45 20.50 0.05 -0.24% 20.50 119 20.55 71 16.67
2014-06-16 2913 3798303 1372 76842209 20.50 20.55 20.10 20.20 0.30 -1.46% 20.20 28 20.25 213 16.42
2014-06-17 2913 2514038 838 50600560 20.20 20.35 20.05 20.05 0.15 -0.74% 20.05 50 20.10 18 16.30
2014-06-18 2913 3153767 1361 63083878 20.10 20.25 19.80 19.90 0.15 -0.75% 19.90 134 19.95 1 16.18
2014-06-19 2913 2806344 1100 56796980 20.00 20.50 20.00 20.15 0.25 1.26% 20.15 29 20.20 114 16.38
2014-06-20 2913 1843818 667 37007916 20.30 20.35 19.95 20.00 0.15 -0.74% 20.00 109 20.05 53 16.26
2014-06-23 2913 3310294 1185 65617940 20.05 20.10 19.60 19.70 0.30 -1.5% 19.65 44 19.70 68 16.02
2014-06-24 2913 3352712 1016 66962141 19.80 20.20 19.70 19.85 0.15 0.76% 19.85 53 19.90 2 16.14
2014-06-25 2913 1509079 539 29853343 19.70 19.90 19.70 19.75 0.10 -0.5% 19.75 25 19.80 84 16.06
2014-06-26 2913 2353906 851 46694632 19.80 20.00 19.75 19.80 0.05 0.25% 19.80 197 19.85 109 16.10
2014-06-27 2913 1106583 472 21992492 19.95 20.00 19.80 19.80 0.00 0% 19.80 66 19.85 1 16.10
2014-06-30 2913 3987945 1194 80010378 19.90 20.25 19.80 20.00 0.20 1.01% 20.00 86 20.05 100 16.26
2014-07-01 2913 3535435 1061 70498745 20.00 20.20 19.80 19.90 0.10 -0.5% 19.90 40 19.95 142 16.18
2014-07-02 2913 4775014 1283 95601862 19.95 20.20 19.85 19.85 0.05 -0.25% 19.85 70 19.90 19 16.14
2014-07-03 2913 2483311 776 49214435 19.90 20.00 19.75 19.75 0.10 -0.5% 19.75 147 19.80 1 16.06
2014-07-04 2913 1684379 543 33303624 19.90 19.95 19.70 19.75 0.00 0% 19.75 32 19.80 79 16.06
2014-07-07 2913 3157240 945 61785389 19.75 19.85 19.45 19.50 0.25 -1.27% 19.50 81 19.55 35 15.85
2014-07-08 2913 2134360 653 41590716 19.50 19.60 19.40 19.50 0.00 0% 19.45 189 19.50 13 15.85
2014-07-09 2913 1715498 603 33313294 19.50 19.60 19.35 19.40 0.10 -0.51% 19.35 217 19.40 20 15.77
2014-07-10 2913 2181549 796 42549888 19.45 19.65 19.35 19.50 0.10 0.52% 19.50 37 19.55 39 15.85
2014-07-11 2913 3349684 1124 64124321 19.50 19.50 18.90 19.05 0.45 -2.31% 19.05 1 19.10 59 15.49
2014-07-14 2913 1803497 712 34561377 19.05 19.25 19.05 19.20 0.15 0.79% 19.15 53 19.20 431 15.61
2014-07-15 2913 6038764 1552 116657595 19.25 19.70 19.10 19.50 0.30 1.56% 19.50 1594 19.55 81 15.85
2014-07-16 2913 5669500 1736 108721557 19.25 19.35 19.05 19.15 0.00 -1.79% 19.15 326 19.20 196 15.57
2014-07-17 2913 2055946 846 39271448 19.15 19.25 19.00 19.05 0.10 -0.52% 19.05 97 19.10 4 15.49
2014-07-18 2913 1539413 571 29295589 19.00 19.15 18.90 19.00 0.05 -0.26% 19.00 60 19.05 3 15.45
2014-07-21 2913 14298573 4057 286359901 19.20 20.30 19.10 20.30 1.30 6.84% 20.30 298 0.00 0 16.50
2014-07-22 2913 10746832 3254 217925905 20.45 20.55 20.10 20.10 0.20 -0.99% 20.10 170 20.15 21 16.34
2014-07-24 2913 6530184 2001 132781669 20.30 20.55 20.20 20.30 0.20 1% 20.25 274 20.30 108 16.50
2014-07-25 2913 4249251 1399 86188365 20.40 20.45 20.10 20.40 0.10 0.49% 20.35 42 20.40 23 16.59
2014-07-28 2913 20097591 6370 429666928 20.60 21.80 20.45 21.60 1.20 5.88% 21.60 191 21.65 67 17.56
2014-07-29 2913 11348061 3890 240869333 21.70 21.75 20.80 20.85 0.75 -3.47% 20.80 139 20.85 2 16.95
2014-07-30 2913 6093879 2292 129019464 21.00 21.35 20.95 21.10 0.25 1.2% 21.10 150 21.15 10 17.15
2014-07-31 2913 5538240 1912 116188740 21.25 21.30 20.70 21.00 0.10 -0.47% 21.00 64 21.05 3 17.07
2014-08-01 2913 6369974 1962 130791609 20.70 20.80 20.35 20.50 0.50 -2.38% 20.45 72 20.50 7 16.67
2014-08-04 2913 2448685 936 50215965 20.50 20.70 20.40 20.55 0.05 0.24% 20.50 72 20.55 3 16.71
2014-08-05 2913 4794991 1550 96708915 20.55 20.55 20.00 20.05 0.50 -2.43% 20.05 34 20.10 105 16.30
2014-08-06 2913 5936778 2446 116465866 20.00 20.15 19.30 19.50 0.55 -2.74% 19.50 2 19.55 34 15.85
2014-08-07 2913 2139172 760 41965528 19.55 19.80 19.50 19.50 0.00 0% 19.50 364 19.55 64 15.85
2014-08-08 2913 2404357 994 46356499 19.50 19.50 19.15 19.25 0.25 -1.28% 19.25 31 19.30 12 15.65
2014-08-11 2913 1988729 787 38835837 19.45 19.70 19.35 19.60 0.35 1.82% 19.55 21 19.60 42 15.93
2014-08-12 2913 2166566 870 41987713 19.60 19.65 19.30 19.35 0.25 -1.28% 19.30 64 19.35 168 15.73
2014-08-13 2913 1635135 836 31818408 19.35 19.55 19.30 19.50 0.15 0.78% 19.45 61 19.50 32 16.96
2014-08-14 2913 4600373 1416 89844522 19.60 19.75 19.30 19.30 0.20 -1.03% 19.30 47 19.35 52 16.78
2014-08-15 2913 3519279 1106 67231205 19.35 19.40 18.95 19.05 0.25 -1.3% 19.05 56 19.10 16 16.57
2014-08-18 2913 3324374 1108 62459251 19.10 19.15 18.60 18.60 0.45 -2.36% 18.60 740 18.65 18 16.17
2014-08-19 2913 1688715 687 31728995 18.65 18.85 18.65 18.75 0.15 0.81% 18.75 63 18.80 1 16.30
2014-08-20 2913 2332665 970 44250443 18.80 19.15 18.80 18.80 0.05 0.27% 18.80 182 18.85 10 16.35
2014-08-21 2913 1526439 634 28738046 18.85 19.00 18.75 18.80 0.00 0% 18.80 11 18.85 19 16.35
2014-08-22 2913 2681910 1025 51250190 18.80 19.30 18.80 19.10 0.30 1.6% 19.05 26 19.10 8 16.61
2014-08-25 2913 1063002 479 20359480 19.15 19.25 19.05 19.10 0.00 0% 19.10 26 19.15 71 16.61
2014-08-26 2913 1262760 551 24205940 19.10 19.30 19.10 19.10 0.00 0% 19.10 149 19.15 1 16.61
2014-08-27 2913 1961431 760 37669925 19.15 19.30 19.10 19.15 0.05 0.26% 19.15 23 19.20 12 16.65
2014-08-28 2913 1897307 677 36367983 19.25 19.25 19.10 19.10 0.05 -0.26% 19.10 54 19.15 53 16.61
2014-08-29 2913 1355809 612 25896452 19.10 19.20 19.00 19.10 0.00 0% 19.10 17 19.15 90 16.61
2014-09-01 2913 3028631 1072 57630436 19.10 19.20 18.95 18.95 0.15 -0.79% 18.95 286 19.00 11 16.48
2014-09-02 2913 1894106 647 36063086 19.00 19.20 18.95 18.95 0.00 0% 18.95 27 19.00 30 16.48
2014-09-03 2913 1220129 492 23151026 19.00 19.10 18.90 18.95 0.00 0% 18.95 40 19.00 37 16.48
2014-09-04 2913 982785 459 18668866 19.00 19.05 18.95 19.00 0.05 0.26% 18.95 55 19.00 50 16.52
2014-09-05 2913 1724938 717 32962010 19.10 19.20 19.00 19.15 0.15 0.79% 19.10 7 19.15 111 16.65
2014-09-09 2913 1546035 561 29625808 19.20 19.25 19.10 19.15 0.00 0% 19.15 166 19.20 130 16.65
2014-09-10 2913 1288312 556 24587228 19.15 19.20 19.00 19.10 0.05 -0.26% 19.10 13 19.15 99 16.61
2014-09-11 2913 4841028 1633 93788976 19.15 19.55 19.15 19.45 0.35 1.83% 19.40 14 19.45 26 16.91
2014-09-12 2913 2730732 1040 52682877 19.50 19.55 19.10 19.10 0.35 -1.8% 19.10 115 19.20 8 16.61
2014-09-15 2913 1960808 651 37162014 19.05 19.15 18.85 18.90 0.20 -1.05% 18.90 56 18.95 29 16.43
2014-09-16 2913 1890987 655 35547348 18.85 19.00 18.65 18.70 0.20 -1.06% 18.70 56 18.75 25 16.26
2014-09-17 2913 2530855 1067 47347457 18.80 18.85 18.55 18.60 0.10 -0.53% 18.55 259 18.60 23 16.17
2014-09-18 2913 1416043 516 26427043 18.65 18.75 18.60 18.70 0.10 0.54% 18.65 303 18.70 3 16.26
2014-09-19 2913 1307267 439 24576070 18.70 18.90 18.70 18.90 0.20 1.07% 18.85 64 18.90 5 16.43
2014-09-22 2913 949635 360 17744022 18.85 18.85 18.60 18.65 0.25 -1.32% 18.60 177 18.65 34 16.22
2014-09-23 2913 3328879 1044 61266984 18.70 18.75 18.25 18.30 0.35 -1.88% 18.25 36 18.30 23 15.91
2014-09-24 2913 1597131 671 29333991 18.25 18.50 18.25 18.45 0.15 0.82% 18.40 6 18.45 76 16.04
2014-09-25 2913 2818555 934 51171546 18.45 18.50 18.00 18.05 0.40 -2.17% 18.05 31 18.10 23 15.70
2014-09-26 2913 2534601 906 45172276 17.95 18.00 17.70 17.80 0.25 -1.39% 17.75 45 17.80 34 15.48
2014-09-29 2913 1027263 382 18426971 18.00 18.10 17.85 17.85 0.05 0.28% 17.85 87 17.90 8 15.52
2014-09-30 2913 2642137 1098 46352245 17.80 17.85 17.35 17.55 0.30 -1.68% 17.55 3 17.60 1 15.26
2014-10-01 2913 1709186 653 30157379 17.55 17.85 17.45 17.55 0.00 0% 17.55 3 17.60 13 15.26
2014-10-02 2913 1173656 521 20487625 17.50 17.55 17.40 17.50 0.05 -0.28% 17.45 171 17.50 1 15.22
2014-10-03 2913 1863291 832 32786864 17.60 17.75 17.45 17.65 0.15 0.86% 17.65 34 17.70 29 15.35
2014-10-06 2913 1381724 481 24524803 17.80 17.80 17.65 17.80 0.15 0.85% 17.75 21 17.80 8 15.48
2014-10-07 2913 1086731 477 19269261 17.70 17.85 17.60 17.65 0.15 -0.84% 17.65 41 17.70 8 15.35
2014-10-08 2913 1027183 327 18086454 17.60 17.70 17.55 17.55 0.10 -0.57% 17.55 150 17.60 9 15.26
2014-10-09 2913 2746712 1076 47566704 17.65 17.70 17.05 17.05 0.50 -2.85% 17.05 96 17.10 14 14.83
2014-10-13 2913 7270337 1968 118376845 16.90 16.90 15.90 15.90 1.15 -6.74% 15.90 361 15.95 11 13.83
2014-10-14 2913 3325650 1055 52674424 15.60 16.15 15.55 15.95 0.05 0.31% 15.95 11 16.00 4 13.87
2014-10-15 2913 2531907 820 39833983 15.95 16.00 15.60 15.65 0.30 -1.88% 15.65 1 15.70 116 13.61
2014-10-16 2913 3116880 904 47849693 15.50 15.65 15.00 15.45 0.20 -1.28% 15.45 20 15.50 8 13.43
2014-10-17 2913 4573290 1509 72500260 15.65 16.10 15.55 15.95 0.50 3.24% 15.80 6 15.95 30 13.87
2014-10-20 2913 2554504 806 41377731 16.25 16.30 16.10 16.20 0.25 1.57% 16.20 39 16.25 22 14.09
2014-10-21 2913 2227960 720 35805752 16.15 16.25 15.90 16.15 0.05 -0.31% 16.15 22 16.20 27 14.04
2014-10-22 2913 1976629 556 32089984 16.40 16.40 16.10 16.25 0.10 0.62% 16.25 82 16.30 181 14.13
2014-10-23 2913 994256 362 16054905 16.10 16.25 16.05 16.05 0.20 -1.23% 16.05 50 16.10 56 13.96
2014-10-24 2913 1041553 417 16659345 16.10 16.15 15.90 15.90 0.15 -0.93% 15.90 13 15.95 33 13.83
2014-10-27 2913 1422215 616 22186476 16.00 16.05 15.20 15.35 0.55 -3.46% 15.35 7 15.40 22 13.35
2014-10-28 2913 1250835 521 19595252 15.50 15.75 15.45 15.70 0.35 2.28% 15.70 10 15.75 25 13.65
2014-10-29 2913 2636525 818 42069250 15.85 16.20 15.70 16.05 0.35 2.23% 16.00 583 16.05 31 13.96
2014-10-30 2913 1088554 422 17468284 16.05 16.15 15.90 16.10 0.05 0.31% 16.10 1 16.15 65 14.00
2014-10-31 2913 4315946 1437 71178900 16.20 16.65 16.20 16.50 0.40 2.48% 16.45 73 16.50 45 14.35
2014-11-03 2913 2670466 1084 44149348 16.65 16.70 16.40 16.55 0.05 0.3% 16.55 19 16.60 148 14.39
2014-11-04 2913 1469229 595 24257002 16.60 16.65 16.40 16.50 0.05 -0.3% 16.45 32 16.50 15 14.35
2014-11-05 2913 3834415 1339 64410046 16.60 16.95 16.55 16.70 0.20 1.21% 16.70 125 16.75 9 14.52
2014-11-06 2913 1446713 565 23883516 16.70 16.80 16.30 16.35 0.35 -2.1% 16.30 59 16.35 2 14.22
2014-11-07 2913 746737 358 12238772 16.35 16.50 16.30 16.35 0.00 0% 16.35 43 16.40 61 14.22
2014-11-10 2913 721015 326 11885635 16.50 16.60 16.40 16.40 0.05 0.31% 16.40 126 16.50 3 14.26
2014-11-11 2913 1234285 548 20272731 16.50 16.50 16.35 16.40 0.00 0% 16.40 12 16.45 36 14.26
2014-11-12 2913 1127955 474 18260180 16.30 16.40 16.10 16.10 0.30 -1.83% 16.10 49 16.15 12 14.00
2014-11-13 2913 657525 326 10624896 16.10 16.25 16.10 16.15 0.05 0.31% 16.15 37 16.20 22 13.24
2014-11-14 2913 585180 293 9469842 16.30 16.30 16.15 16.15 0.00 0% 16.15 64 16.20 36 13.24
2014-11-17 2913 1370854 574 22052671 16.20 16.35 15.95 15.95 0.20 -1.24% 15.95 32 16.00 7 13.07
2014-11-18 2913 1653430 654 26212536 15.95 16.10 15.70 15.90 0.05 -0.31% 15.85 2 15.90 7 13.03
2014-11-19 2913 1575875 709 25439541 15.95 16.30 15.90 16.05 0.15 0.94% 16.05 29 16.10 32 13.16
2014-11-20 2913 1378179 685 22193214 16.00 16.20 16.00 16.05 0.00 0% 16.05 78 16.15 7 13.16
2014-11-21 2913 644701 356 10428428 16.15 16.25 16.10 16.15 0.10 0.62% 16.15 56 16.20 40 13.24
2014-11-24 2913 4004120 1419 66196322 16.15 16.80 16.15 16.60 0.45 2.79% 16.55 47 16.60 45 13.61
2014-11-25 2913 1454109 607 24017328 16.50 16.70 16.45 16.45 0.15 -0.9% 16.45 24 16.50 1 13.48
2014-11-26 2913 1039214 411 17090077 16.50 16.55 16.35 16.40 0.05 -0.3% 16.40 9 16.45 55 13.44
2014-11-27 2913 1042783 417 17162850 16.40 16.55 16.40 16.40 0.00 0% 16.40 156 16.45 7 13.44
2014-11-28 2913 1771059 689 29242458 16.40 16.65 16.40 16.45 0.05 0.3% 16.45 15 16.50 37 13.48
2014-12-01 2913 1491862 600 24214558 16.20 16.40 16.10 16.25 0.20 -1.22% 16.25 9 16.30 7 13.32
2014-12-02 2913 1622523 640 26512565 16.15 16.50 16.15 16.50 0.25 1.54% 16.45 1 16.50 10 13.52
2014-12-03 2913 2821040 1001 47163104 16.55 16.85 16.45 16.65 0.15 0.91% 16.65 39 16.70 13 13.65
2014-12-04 2913 4116381 1317 69372141 16.70 17.10 16.60 16.85 0.20 1.2% 16.85 127 16.90 118 13.81
2014-12-05 2913 1889877 656 31694683 16.80 16.90 16.65 16.75 0.10 -0.59% 16.75 86 16.80 14 13.73
2014-12-08 2913 2025785 707 34056458 16.95 16.95 16.70 16.75 0.00 0% 16.75 164 16.80 27 13.73
2014-12-09 2913 1281824 498 21504956 16.70 16.85 16.65 16.75 0.00 0% 16.70 121 16.75 9 13.73
2014-12-10 2913 2100569 788 34987498 16.75 16.80 16.55 16.55 0.20 -1.19% 16.55 73 16.60 25 13.57
2014-12-11 2913 1606895 569 26325032 16.35 16.45 16.30 16.35 0.20 -1.21% 16.35 92 16.40 2 13.40
2014-12-12 2913 1961441 291 29925235 15.35 15.50 15.30 16.65 0.00 1.83% 15.30 366 15.35 31 20.74
2014-12-15 2913 890543 382 14689445 16.50 16.60 16.40 16.50 0.15 -0.9% 16.50 12 16.55 2 13.52
2014-12-16 2913 1108195 556 18308044 16.40 16.65 16.40 16.45 0.05 -0.3% 16.45 125 16.50 6 13.48
2014-12-17 2913 1407147 667 23102289 16.45 16.60 16.30 16.35 0.10 -0.61% 16.35 6 16.40 24 13.40
2014-12-18 2913 1206363 512 19857360 16.45 16.55 16.35 16.40 0.05 0.31% 16.40 8 16.45 5 13.44
2014-12-19 2913 1320659 547 21805736 16.60 16.60 16.40 16.40 0.00 0% 16.40 135 16.45 10 13.44
2014-12-22 2913 2108910 624 35128044 16.40 16.75 16.40 16.65 0.25 1.52% 16.65 16 16.70 139 13.65
2014-12-23 2913 6709451 2131 114125472 16.70 17.30 16.65 17.15 0.50 3% 17.15 8 17.20 135 14.06
2014-12-24 2913 4525405 1202 77640338 17.25 17.30 17.00 17.15 0.00 0% 17.10 72 17.20 37 14.06
2014-12-25 2913 16014732 3689 291195664 17.70 18.35 17.70 18.35 1.20 7% 18.35 10996 0.00 0 15.04
2014-12-26 2913 12535371 3134 231074458 18.60 18.70 18.20 18.40 0.05 0.27% 18.35 211 18.40 46 15.08
2014-12-27 2913 9047547 2454 167597166 18.50 18.70 18.20 18.60 0.20 1.09% 18.55 129 18.60 89 15.25
2014-12-29 2913 4883308 1502 90352307 18.70 18.75 18.25 18.25 0.35 -1.88% 18.25 29 18.30 54 14.96
2014-12-30 2913 3964335 1224 71703480 18.30 18.35 17.90 18.00 0.25 -1.37% 18.00 35 18.05 87 14.75
2014-12-31 2913 1798606 640 32550022 18.10 18.30 17.95 18.30 0.30 1.67% 18.25 19 18.30 155 15.00