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　　　　18.60
0
0%		18.20
-0.4
-2.15%		18.10
-0.1
-0.55%		18.40
0.3
1.66%		18.20
-0.2
-1.09%		 　18.05
-0.15
-0.82%		18.10
0.05
0.28%		18.15
0.05
0.28%		18.10
-0.05
-0.28%		17.75
-0.35
-1.93%		 　17.50
-0.25
-1.41%		17.65
0.15
0.86%		17.55
-0.1
-0.57%		17.80
0.25
1.42%		17.80
0
0%		 　17.60
-0.2
-1.12%		17.80
0.2
1.14%		17.75
-0.05
-0.28%		17.65
-0.1
-0.56%		17.70
0.05
0.28%		 17.88
2 月　17.50
-0.2
-1.13%		17.40
-0.1
-0.57%		17.40
0
0%		17.40
0
0%		17.45
0.05
0.29%		 　17.60
0.15
0.86%		17.55
-0.05
-0.28%		17.35
-0.2
-1.14%		17.40
0.05
0.29%		17.70
0.3
1.72%		 　　　　　　　　　17.50
-0.2
-1.13%		18.00
0.5
2.86%		17.80
-0.2
-1.11%		 17.55
3 月　17.55
-0.25
-1.4%		17.50
-0.05
-0.28%		17.55
0.05
0.29%		17.40
-0.15
-0.85%		17.45
0.05
0.29%		 　17.75
0.3
1.72%		17.60
-0.15
-0.85%		17.50
-0.1
-0.57%		17.50
0
0%		17.55
0.05
0.29%		 　17.65
0.1
0.57%		17.50
-0.15
-0.85%		17.50
0
0%		17.50
0
0%		17.40
-0.1
-0.57%		 　17.35
-0.05
-0.29%		17.35
0
0%		17.30
-0.05
-0.29%		17.35
0.05
0.29%		17.25
-0.1
-0.58%		 　17.00
-0.25
-1.45%		17.10
0.1
0.59%		17.44
4 月17.00
-0.1
-0.58%		17.20
0.2
1.18%		 　　　17.10
-0.1
-0.58%		17.30
0.2
1.17%		17.15
-0.15
-0.87%		17.00
-0.15
-0.87%		 　17.10
0.1
0.59%		17.20
0.1
0.58%		17.05
-0.15
-0.87%		17.45
0.4
2.35%		17.25
-0.2
-1.15%		 　17.10
-0.15
-0.87%		16.75
-0.35
-2.05%		16.85
0.1
0.6%		16.90
0.05
0.3%		17.00
0.1
0.59%		 　17.45
0.45
2.65%		17.30
-0.15
-0.86%		17.45
0.15
0.87%		17.45
0
0%		 17.16
5 月　　　17.25
-0.2
-1.15%		17.15
-0.1
-0.58%		17.15
0
0%		17.20
0.05
0.29%		17.15
-0.05
-0.29%		 　16.55
-0.6
-3.5%		16.75
0.2
1.21%		16.65
-0.1
-0.6%		16.65
0
0%		16.55
-0.1
-0.6%		 　16.50
-0.05
-0.3%		16.95
0.45
2.73%		16.85
-0.1
-0.59%		16.60
-0.25
-1.48%		16.75
0.15
0.9%		 　16.55
-0.2
-1.19%		16.45
-0.1
-0.6%		16.55
0.1
0.61%		17.70
1.15
6.95%		17.50
-0.2
-1.13%		 16.88
6 月17.50
0
0%		17.05
-0.45
-2.57%		17.00
-0.05
-0.29%		16.65
-0.35
-2.06%		16.60
-0.05
-0.3%		 　16.50
-0.1
-0.6%		15.85
-0.65
-3.94%		16.25
0.4
2.52%		16.05
-0.2
-1.23%		16.05
0
0%		 　16.20
0.15
0.93%		15.95
-0.25
-1.54%		15.95
0
0%		16.00
0.05
0.31%		 　　16.05
0.05
0.31%		16.05
0
0%		15.95
-0.1
-0.62%		16.00
0.05
0.31%		15.95
-0.05
-0.31%		 　15.75
-0.2
-1.25%		15.70
-0.05
-0.32%		 16.21
7 月15.95
0.25
1.59%		16.00
0.05
0.31%		15.90
-0.1
-0.63%		 　15.70
-0.2
-1.26%		15.70
0
0%		15.40
-0.3
-1.91%		15.25
-0.15
-0.97%		 　　15.30
0.05
0.33%		15.30
0
0%		15.20
-0.1
-0.65%		15.20
0
0%		14.80
-0.4
-2.63%		 　14.60
-0.2
-1.35%		14.45
-0.15
-1.03%		14.60
0.15
1.04%		14.65
0.05
0.34%		14.40
-0.25
-1.71%		 　13.60
-0.8
-5.56%		13.60
0
0%		13.60
0
0%		13.75
0.15
1.1%		13.80
0.05
0.36%		14.84
8 月 　13.35
-0.45
-3.26%		13.25
-0.1
-0.75%		13.65
0.4
3.02%		13.60
-0.05
-0.37%		13.75
0.15
1.1%		 　14.10
0.35
2.55%		13.85
-0.25
-1.77%		13.95
0.1
0.72%		14.10
0.15
1.08%		14.00
-0.1
-0.71%		 　14.05
0.05
0.36%		14.05
0
0%		13.70
-0.35
-2.49%		13.60
-0.1
-0.73%		13.20
-0.4
-2.94%		 　12.20
-1
-7.58%		12.30
0.1
0.82%		12.80
0.5
4.07%		13.10
0.3
2.34%		13.15
0.05
0.38%		 13.15
0
0%		13.44
9 月13.60
0.45
3.42%		13.55
-0.05
-0.37%		13.55
0
0%		13.55
0
0%		 　13.65
0.1
0.74%		13.85
0.2
1.47%		14.00
0.15
1.08%		14.10
0.1
0.71%		14.00
-0.1
-0.71%		 　14.05
0.05
0.36%		14.05
0
0%		14.00
-0.05
-0.36%		14.15
0.15
1.07%		14.15
0
0%		 　14.05
-0.1
-0.71%		14.10
0.05
0.36%		14.00
-0.1
-0.71%		14.00
0
0%		13.95
-0.05
-0.36%		 　　　14.05
0.1
0.72%		 13.93
10 月14.05
0
0%		14.20
0.15
1.07%		 　14.50
0.3
2.11%		14.80
0.3
2.07%		14.90
0.1
0.68%		14.75
-0.15
-1.01%		 　　14.80
0.05
0.34%		14.60
-0.2
-1.35%		14.55
-0.05
-0.34%		14.65
0.1
0.69%		14.75
0.1
0.68%		 　14.70
-0.05
-0.34%		14.70
0
0%		14.95
0.25
1.7%		14.95
0
0%		14.70
-0.25
-1.67%		 　14.60
-0.1
-0.68%		14.55
-0.05
-0.34%		14.40
-0.15
-1.03%		14.25
-0.15
-1.04%		14.25
0
0%		 14.6
11 月　14.45
0.2
1.4%		14.40
-0.05
-0.35%		14.55
0.15
1.04%		14.65
0.1
0.69%		14.35
-0.3
-2.05%		 　14.10
-0.25
-1.74%		14.10
0
0%		13.75
-0.35
-2.48%		13.70
-0.05
-0.36%		13.65
-0.05
-0.36%		 　13.60
-0.05
-0.37%		13.80
0.2
1.47%		13.65
-0.15
-1.09%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		 　13.70
0.05
0.37%		13.45
-0.25
-1.82%		13.30
-0.15
-1.12%		13.55
0.25
1.88%		13.45
-0.1
-0.74%		 　13.15
-0.3
-2.23%		 13.79
12 月13.25
0.1
0.76%		13.40
0.15
1.13%		13.75
0.35
2.61%		13.80
0.05
0.36%		 　14.00
0.2
1.45%		13.90
-0.1
-0.71%		13.60
-0.3
-2.16%		13.50
-0.1
-0.74%		13.40
-0.1
-0.74%		 　13.30
-0.1
-0.75%		13.40
0.1
0.75%		13.75
0.35
2.61%		13.85
0.1
0.73%		14.00
0.15
1.08%		 　14.55
0.55
3.93%		14.45
-0.1
-0.69%		14.45
0
0%		14.65
0.2
1.38%		14.55
-0.1
-0.68%		 　14.65
0.1
0.69%		14.55
-0.1
-0.68%		14.60
0.05
0.34%		14.75
0.15
1.03%		14.02

說明:最高漲幅:6.95%最低跌幅:-7.58% 最高價:18.60最低價:12.20平均價:15.58,灰色底表示週末,漲117天(20.45)元,跌148天(-28.25)元,平盤38天
7%=1,4%=3,3%=11,2%=13,1%=56,0%=71,-0%=2,-1%=2,-2%=3,-3%=5,-4%=18,-5%=28,-6%=90,

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 2913 10618139 2992 199361528 18.50 19.05 18.45 18.60 0.30 0% 18.60 156 18.70 13 15.25
2015-01-06 2913 4901002 1538 89575680 18.50 18.50 18.15 18.20 0.40 -2.15% 18.20 38 18.25 12 14.92
2015-01-07 2913 2618985 741 47704230 18.20 18.35 18.10 18.10 0.10 -0.55% 18.10 266 18.20 3 14.84
2015-01-08 2913 3045701 1018 55982157 18.30 18.55 18.20 18.40 0.30 1.66% 18.35 9 18.40 168 15.08
2015-01-09 2913 2384069 786 43811391 18.40 18.60 18.20 18.20 0.20 -1.09% 18.20 325 18.25 3 14.92
2015-01-12 2913 2227086 776 40295498 18.10 18.20 18.00 18.05 0.15 -0.82% 18.05 72 18.10 50 14.80
2015-01-13 2913 1306494 480 23670242 18.05 18.20 18.05 18.10 0.05 0.28% 18.10 45 18.15 59 14.84
2015-01-14 2913 1604662 504 29186826 18.10 18.30 18.05 18.15 0.05 0.28% 18.15 17 18.20 6 14.88
2015-01-15 2913 2694212 805 49244571 18.30 18.45 18.10 18.10 0.05 -0.28% 18.10 103 18.15 15 14.84
2015-01-16 2913 3263807 1181 58455383 18.10 18.20 17.70 17.75 0.35 -1.93% 17.75 17 17.80 2 14.55
2015-01-19 2913 2278463 913 40421842 17.90 18.00 17.50 17.50 0.25 -1.41% 17.50 85 17.55 20 14.34
2015-01-20 2913 1217343 486 21443379 17.50 17.70 17.50 17.65 0.15 0.86% 17.65 32 17.70 46 14.47
2015-01-21 2913 1278579 558 22496789 17.70 17.70 17.55 17.55 0.10 -0.57% 17.55 47 17.60 8 14.39
2015-01-22 2913 1910754 650 34002324 17.60 17.95 17.55 17.80 0.25 1.42% 17.80 11 17.85 18 14.59
2015-01-23 2913 1965857 578 35129200 17.85 18.00 17.80 17.80 0.00 0% 17.80 35 17.85 7 14.59
2015-01-26 2913 1612493 520 28438769 17.80 17.80 17.55 17.60 0.20 -1.12% 17.60 238 17.65 3 14.43
2015-01-27 2913 2736517 838 48739683 17.60 17.95 17.60 17.80 0.20 1.14% 17.75 29 17.80 184 14.59
2015-01-28 2913 843975 333 14966248 17.80 17.80 17.60 17.75 0.05 -0.28% 17.70 82 17.75 27 14.55
2015-01-29 2913 1327036 401 23462471 17.70 17.75 17.65 17.65 0.10 -0.56% 17.65 51 17.70 1 14.47
2015-01-30 2913 1078747 350 19126259 17.80 17.85 17.65 17.70 0.05 0.28% 17.65 124 17.70 23 14.51
2015-02-02 2913 1936429 715 33956907 17.55 17.70 17.45 17.50 0.20 -1.13% 17.50 81 17.55 26 14.34
2015-02-03 2913 1206743 473 21097178 17.55 17.65 17.40 17.40 0.10 -0.57% 17.40 211 17.45 5 14.26
2015-02-04 2913 1716687 539 29975380 17.45 17.60 17.40 17.40 0.00 0% 17.40 77 17.45 2 14.26
2015-02-05 2913 1092989 475 19010802 17.35 17.45 17.30 17.40 0.00 0% 17.40 27 17.45 17 14.26
2015-02-06 2913 1016292 348 17714658 17.40 17.50 17.35 17.45 0.05 0.29% 17.45 2 17.50 89 14.30
2015-02-09 2913 2299193 618 40435124 17.55 17.70 17.45 17.60 0.15 0.86% 17.60 29 17.65 21 14.43
2015-02-10 2913 1145726 440 20171508 17.65 17.70 17.55 17.55 0.05 -0.28% 17.55 4 17.60 21 14.39
2015-02-11 2913 1780139 541 31059589 17.50 17.55 17.35 17.35 0.20 -1.14% 17.35 80 17.40 234 14.22
2015-02-12 2913 2012704 457 34987672 17.35 17.45 17.30 17.40 0.05 0.29% 17.40 17 17.45 39 14.26
2015-02-13 2913 3509372 1185 62218271 17.40 17.95 17.35 17.70 0.30 1.72% 17.65 45 17.70 5 14.51
2015-02-24 2913 3020895 848 52955693 17.80 17.85 17.20 17.50 0.20 -1.13% 17.50 12 17.60 15 14.34
2015-02-25 2913 4299620 1296 76599523 17.60 18.05 17.50 18.00 0.50 2.86% 17.90 19 18.00 203 14.75
2015-02-26 2913 2564703 773 45610275 18.00 18.00 17.60 17.80 0.20 -1.11% 17.80 87 17.85 60 14.59
2015-03-02 2913 1915362 598 33719382 17.80 17.85 17.50 17.55 0.25 -1.4% 17.55 14 17.60 18 14.39
2015-03-03 2913 1630981 524 28662509 17.55 17.70 17.50 17.50 0.05 -0.28% 17.50 206 17.55 16 14.34
2015-03-04 2913 873708 377 15328374 17.50 17.60 17.50 17.55 0.05 0.29% 17.50 154 17.55 1 14.39
2015-03-05 2913 1404657 587 24521101 17.60 17.60 17.35 17.40 0.15 -0.85% 17.40 8 17.45 28 14.26
2015-03-06 2913 996423 447 17434119 17.40 17.60 17.40 17.45 0.05 0.29% 17.45 171 17.50 7 14.30
2015-03-09 2913 5045566 1666 89975706 17.55 18.05 17.50 17.75 0.30 1.72% 17.75 110 17.80 18 14.55
2015-03-10 2913 1999727 724 35276144 17.90 17.90 17.55 17.60 0.15 -0.85% 17.60 59 17.65 59 14.43
2015-03-11 2913 1306623 570 22892675 17.50 17.60 17.45 17.50 0.10 -0.57% 17.50 263 17.55 15 14.34
2015-03-12 2913 1047372 441 18428661 17.60 17.75 17.50 17.50 0.00 0% 17.50 284 17.55 17 14.34
2015-03-13 2913 954299 422 16779247 17.60 17.70 17.50 17.55 0.05 0.29% 17.50 354 17.55 26 14.39
2015-03-16 2913 2464195 717 43680518 17.55 17.80 17.55 17.65 0.10 0.57% 17.60 203 17.65 5 14.47
2015-03-17 2913 1418103 463 24956093 17.60 17.75 17.50 17.50 0.15 -0.85% 17.50 350 17.55 3 14.34
2015-03-18 2913 1826860 668 32153092 17.50 17.70 17.50 17.50 0.00 0% 17.50 169 17.60 46 14.34
2015-03-19 2913 2659881 896 46601771 17.60 17.65 17.45 17.50 0.00 0% 17.45 294 17.50 2 15.09
2015-03-20 2913 1769136 916 30856424 17.60 17.60 17.40 17.40 0.10 -0.57% 17.40 51 17.45 30 15.00
2015-03-23 2913 1448463 594 25230015 17.40 17.50 17.35 17.35 0.05 -0.29% 17.35 195 17.40 1 14.96
2015-03-24 2913 1118819 477 19441650 17.40 17.45 17.30 17.35 0.00 0% 17.35 99 17.40 5 14.96
2015-03-25 2913 1223000 490 21211327 17.30 17.40 17.30 17.30 0.05 -0.29% 17.30 127 17.35 31 14.91
2015-03-26 2913 1140122 505 19781088 17.30 17.40 17.25 17.35 0.05 0.29% 17.35 52 17.40 67 14.96
2015-03-27 2913 1461653 660 25274230 17.35 17.40 17.20 17.25 0.10 -0.58% 17.25 22 17.30 42 14.87
2015-03-30 2913 2637044 830 45078952 17.25 17.35 16.95 17.00 0.25 -1.45% 17.00 135 17.05 22 14.66
2015-03-31 2913 1821529 666 31115393 17.05 17.20 17.00 17.10 0.10 0.59% 17.05 116 17.10 9 14.74
2015-04-01 2913 1270390 416 21644230 17.10 17.15 17.00 17.00 0.10 -0.58% 17.00 92 17.05 311 14.66
2015-04-02 2913 1312591 513 22484545 17.00 17.20 17.00 17.20 0.20 1.18% 17.15 108 17.20 33 14.83
2015-04-07 2913 999885 398 17194845 17.25 17.30 17.10 17.10 0.10 -0.58% 17.10 103 17.20 24 14.74
2015-04-08 2913 3037754 827 52569259 17.20 17.45 17.00 17.30 0.20 1.17% 17.30 103 17.35 55 14.91
2015-04-09 2913 1327433 508 22894672 17.25 17.35 17.15 17.15 0.15 -0.87% 17.15 18 17.20 10 14.78
2015-04-10 2913 1835141 617 31309024 17.25 17.25 17.00 17.00 0.15 -0.87% 17.00 116 17.05 19 14.66
2015-04-13 2913 939868 377 16054906 17.05 17.15 17.00 17.10 0.10 0.59% 17.05 107 17.10 1 14.74
2015-04-14 2913 1563862 512 26862474 17.10 17.25 17.05 17.20 0.10 0.58% 17.15 6 17.20 41 14.83
2015-04-15 2913 1587593 636 27201201 17.25 17.25 17.00 17.05 0.15 -0.87% 17.05 4 17.10 94 14.70
2015-04-16 2913 4944374 1538 86539142 17.30 17.70 17.25 17.45 0.40 2.35% 17.45 45 17.50 89 15.04
2015-04-17 2913 3315544 939 57241473 17.55 17.55 17.15 17.25 0.20 -1.15% 17.25 17 17.30 61 14.87
2015-04-20 2913 1561714 497 26701866 17.20 17.25 17.00 17.10 0.15 -0.87% 17.05 96 17.10 6 14.74
2015-04-21 2913 3321744 877 56099513 17.20 17.20 16.65 16.75 0.35 -2.05% 16.75 71 16.80 28 14.44
2015-04-22 2913 2193316 643 37081786 16.75 17.05 16.75 16.85 0.10 0.6% 16.85 13 16.90 14 14.53
2015-04-23 2913 1453833 530 24595679 16.80 17.00 16.80 16.90 0.05 0.3% 16.90 188 17.00 64 14.57
2015-04-24 2913 1698040 594 28864813 16.95 17.10 16.90 17.00 0.10 0.59% 17.00 119 17.05 70 14.66
2015-04-27 2913 6418107 1810 111201329 17.05 17.50 17.00 17.45 0.45 2.65% 17.40 6 17.45 92 15.04
2015-04-28 2913 2843966 929 49548706 17.50 17.60 17.30 17.30 0.15 -0.86% 17.30 112 17.35 46 14.91
2015-04-29 2913 2903518 992 50620120 17.40 17.55 17.35 17.45 0.15 0.87% 17.45 7 17.50 296 15.04
2015-04-30 2913 2193957 813 38299844 17.55 17.60 17.35 17.45 0.00 0% 17.45 18 17.50 254 15.04
2015-05-04 2913 1668649 542 28919613 17.50 17.55 17.25 17.25 0.20 -1.15% 17.25 91 17.30 29 14.87
2015-05-05 2913 1671065 468 28761048 17.25 17.35 17.10 17.15 0.10 -0.58% 17.15 45 17.20 25 14.78
2015-05-06 2913 1639370 705 28257317 17.10 17.35 17.05 17.15 0.00 0% 17.15 137 17.20 11 14.78
2015-05-07 2913 2453754 934 42493719 17.20 17.45 17.20 17.20 0.05 0.29% 17.20 85 17.25 9 14.83
2015-05-08 2913 1230887 483 21146564 17.35 17.40 17.10 17.15 0.05 -0.29% 17.10 220 17.15 50 14.78
2015-05-11 2913 3990415 1145 67053056 17.20 17.25 16.50 16.55 0.60 -3.5% 16.55 42 16.60 5 14.27
2015-05-12 2913 2382645 790 39609598 16.55 16.80 16.50 16.75 0.20 1.21% 16.70 1 16.75 18 14.44
2015-05-13 2913 1096002 452 18313620 16.75 16.80 16.65 16.65 0.10 -0.6% 16.65 77 16.70 12 14.35
2015-05-14 2913 1398704 494 23300629 16.80 16.80 16.60 16.65 0.00 0% 16.65 117 16.70 18 13.54
2015-05-15 2913 1560322 490 25970001 16.75 16.75 16.55 16.55 0.10 -0.6% 16.55 30 16.60 14 13.46
2015-05-18 2913 1335268 577 22165723 16.60 16.75 16.50 16.50 0.05 -0.3% 16.50 192 16.55 18 13.41
2015-05-19 2913 5180676 1572 87280472 16.70 17.00 16.55 16.95 0.45 2.73% 16.90 65 16.95 37 13.78
2015-05-20 2913 2862064 1024 48599467 17.00 17.20 16.80 16.85 0.10 -0.59% 16.85 7 16.90 27 13.70
2015-05-21 2913 2279225 759 37982464 16.85 16.85 16.55 16.60 0.25 -1.48% 16.60 122 16.65 11 13.50
2015-05-22 2913 1075830 469 17948862 16.75 16.75 16.60 16.75 0.15 0.9% 16.70 5 16.75 80 13.62
2015-05-25 2913 2340569 684 38663050 16.60 16.65 16.40 16.55 0.20 -1.19% 16.50 86 16.55 82 13.46
2015-05-26 2913 1260198 391 20787446 16.55 16.65 16.40 16.45 0.10 -0.6% 16.45 7 16.50 42 13.37
2015-05-27 2913 1446815 489 23903978 16.45 16.60 16.40 16.55 0.10 0.61% 16.55 64 16.60 97 13.46
2015-05-28 2913 23752959 3943 419625294 17.65 17.70 17.35 17.70 1.15 6.95% 17.70 656 0.00 0 14.39
2015-05-29 2913 8938142 2505 157960210 17.80 17.90 17.45 17.50 0.20 -1.13% 17.50 206 17.55 1 14.23
2015-06-01 2913 4133394 1159 72632918 17.50 17.75 17.45 17.50 0.00 0% 17.50 4 17.55 15 14.23
2015-06-02 2913 4764022 1486 81792624 17.50 17.55 17.00 17.05 0.45 -2.57% 17.05 31 17.10 49 13.86
2015-06-03 2913 2290882 907 39132343 17.15 17.25 17.00 17.00 0.05 -0.29% 17.00 332 17.05 25 13.82
2015-06-04 2913 3886286 1134 65320708 17.05 17.10 16.60 16.65 0.35 -2.06% 16.60 68 16.65 14 13.54
2015-06-05 2913 2720926 935 45284522 16.65 16.85 16.55 16.60 0.05 -0.3% 16.60 16 16.65 32 13.50
2015-06-08 2913 1891805 685 31234897 16.65 16.70 16.40 16.50 0.10 -0.6% 16.50 1 16.55 24 13.41
2015-06-09 2913 4372348 1070 70308890 16.50 16.55 15.80 15.85 0.65 -3.94% 15.85 87 15.90 13 12.89
2015-06-10 2913 2074017 703 33406170 15.85 16.25 15.85 16.25 0.40 2.52% 16.20 23 16.25 94 13.21
2015-06-11 2913 2009165 717 32249490 16.25 16.25 15.90 16.05 0.20 -1.23% 16.00 121 16.05 4 13.05
2015-06-12 2913 1001566 482 16040256 15.90 16.10 15.90 16.05 0.00 0% 16.00 9 16.05 30 13.05
2015-06-15 2913 1012129 411 16283774 16.10 16.20 16.00 16.20 0.15 0.93% 16.05 8 16.20 47 13.17
2015-06-16 2913 1096890 378 17568596 16.25 16.25 15.95 15.95 0.25 -1.54% 15.95 81 16.00 17 12.97
2015-06-17 2913 3784320 1201 59708983 15.95 15.95 15.60 15.95 0.00 0% 15.90 20 15.95 81 12.97
2015-06-18 2913 1147396 506 18250642 15.95 16.05 15.80 16.00 0.05 0.31% 16.00 1 16.05 32 13.01
2015-06-22 2913 1238856 446 19875746 16.00 16.15 16.00 16.05 0.05 0.31% 16.05 64 16.10 63 13.05
2015-06-23 2913 1381387 535 22358404 16.10 16.35 16.05 16.05 0.00 0% 16.05 92 16.10 22 13.05
2015-06-24 2913 912348 425 14630026 16.10 16.15 15.95 15.95 0.10 -0.62% 15.95 101 16.00 12 12.97
2015-06-25 2913 1059387 469 16941563 16.00 16.10 15.90 16.00 0.05 0.31% 15.95 37 16.00 27 13.01
2015-06-26 2913 1297193 473 20677859 16.05 16.10 15.90 15.95 0.05 -0.31% 15.95 2 16.00 37 12.97
2015-06-29 2913 1585970 522 25007020 15.90 15.90 15.65 15.75 0.20 -1.25% 15.70 33 15.75 7 12.80
2015-06-30 2913 1923324 477 30167230 15.75 15.80 15.60 15.70 0.05 -0.32% 15.70 62 15.75 35 12.76
2015-07-01 2913 1098984 415 17436393 15.70 15.95 15.70 15.95 0.25 1.59% 15.90 25 15.95 20 12.97
2015-07-02 2913 763025 294 12171542 15.95 16.00 15.90 16.00 0.05 0.31% 15.95 20 16.00 64 13.01
2015-07-03 2913 1027724 351 16274906 15.90 16.00 15.70 15.90 0.10 -0.62% 15.90 18 15.95 50 12.93
2015-07-06 2913 1096762 412 17290410 15.70 15.95 15.70 15.70 0.20 -1.26% 15.70 165 15.75 113 12.76
2015-07-07 2913 1532179 509 24095599 15.75 15.90 15.60 15.70 0.00 0% 15.65 67 15.70 1 12.76
2015-07-08 2913 3463838 880 53718915 15.70 15.75 15.35 15.40 0.30 -1.91% 15.35 143 15.40 66 12.52
2015-07-09 2913 2396264 737 36370923 15.15 15.40 15.05 15.25 0.15 -0.97% 15.20 24 15.25 3 12.40
2015-07-13 2913 1842992 540 28193824 15.30 15.40 15.25 15.30 0.05 0.33% 15.30 124 15.35 8 12.44
2015-07-14 2913 3794918 770 58201799 15.30 15.45 15.25 15.30 0.00 0% 15.30 34 15.35 260 12.44
2015-07-15 2913 2513062 598 38323339 15.40 15.40 15.15 15.20 0.10 -0.65% 15.15 207 15.20 616 12.36
2015-07-16 2913 5744059 1133 86924330 15.25 15.25 15.05 15.20 0.00 0% 15.15 362 15.20 113 12.36
2015-07-17 2913 3324087 935 49119722 14.75 14.95 14.65 14.80 0.00 -2.63% 14.80 20 14.85 120 12.03
2015-07-20 2913 1713223 485 25238889 14.80 14.90 14.60 14.60 0.20 -1.35% 14.60 171 14.65 18 11.87
2015-07-21 2913 1559581 515 22615091 14.60 14.65 14.45 14.45 0.15 -1.03% 14.45 84 14.50 138 11.75
2015-07-22 2913 2787990 796 40702800 14.45 14.80 14.40 14.60 0.15 1.04% 14.60 41 14.65 31 11.87
2015-07-23 2913 2070990 572 30242898 14.50 14.70 14.50 14.65 0.05 0.34% 14.65 27 14.70 149 11.91
2015-07-24 2913 1620112 476 23382103 14.60 14.60 14.30 14.40 0.25 -1.71% 14.40 195 14.45 84 11.71
2015-07-27 2913 3631097 908 50483917 14.30 14.40 13.60 13.60 0.80 -5.56% 13.60 149 13.70 30 11.06
2015-07-28 2913 2270825 651 30996614 13.55 13.85 13.45 13.60 0.00 0% 13.60 167 13.65 5 11.06
2015-07-29 2913 2045790 538 27744313 13.65 13.75 13.45 13.60 0.00 0% 13.55 411 13.60 52 11.06
2015-07-30 2913 1935512 551 26770630 13.75 13.95 13.70 13.75 0.15 1.1% 13.75 49 13.80 1 11.18
2015-07-31 2913 1103914 395 15185965 13.75 13.85 13.70 13.80 0.05 0.36% 13.75 15 13.80 41 11.22
2015-08-03 2913 2239762 666 30198830 13.80 13.80 13.35 13.35 0.45 -3.26% 13.35 196 13.40 31 10.85
2015-08-04 2913 1732650 467 23050827 13.35 13.50 13.15 13.25 0.10 -0.75% 13.25 141 13.30 10 10.77
2015-08-05 2913 1031047 457 13924279 13.30 13.65 13.25 13.65 0.40 3.02% 13.65 2 13.70 29 11.10
2015-08-06 2913 1496183 521 20524367 13.75 13.95 13.50 13.60 0.05 -0.37% 13.55 50 13.60 38 11.06
2015-08-07 2913 978878 372 13382127 13.55 13.75 13.50 13.75 0.15 1.1% 13.75 40 13.80 44 11.18
2015-08-10 2913 2398378 517 33450092 13.65 14.10 13.65 14.10 0.35 2.55% 14.05 19 14.10 25 11.46
2015-08-11 2913 2330133 704 32592830 14.10 14.15 13.85 13.85 0.25 -1.77% 13.80 166 13.85 40 11.26
2015-08-12 2913 1509958 401 20753262 13.85 13.95 13.60 13.95 0.10 0.72% 13.85 2 13.95 33 11.34
2015-08-13 2913 2079708 594 29310142 14.10 14.25 14.00 14.10 0.15 1.08% 14.10 293 14.15 169 11.28
2015-08-14 2913 1488793 430 20897166 14.15 14.15 13.95 14.00 0.10 -0.71% 14.00 95 14.05 19 11.20
2015-08-17 2913 1190189 316 16618800 14.05 14.05 13.90 14.05 0.05 0.36% 14.05 200 14.10 38 11.24
2015-08-18 2913 1856962 617 25942216 14.05 14.10 13.80 14.05 0.00 0% 14.05 14 14.10 103 11.24
2015-08-19 2913 2425880 680 33194260 14.00 14.00 13.50 13.70 0.35 -2.49% 13.70 137 13.75 105 10.96
2015-08-20 2913 815508 326 11102774 13.70 13.70 13.50 13.60 0.10 -0.73% 13.60 155 13.65 23 10.88
2015-08-21 2913 2411158 753 32083883 13.50 13.50 13.20 13.20 0.40 -2.94% 13.20 80 13.25 22 10.56
2015-08-24 2913 6760958 1371 82465635 13.00 13.10 11.90 12.20 1.00 -7.58% 12.20 294 12.25 3 9.76
2015-08-25 2913 4176295 1035 50467044 11.80 12.30 11.80 12.30 0.10 0.82% 12.30 27 12.35 30 9.84
2015-08-26 2913 2842711 650 35226271 12.05 12.80 12.05 12.80 0.50 4.07% 12.70 2 12.80 43 10.24
2015-08-27 2913 2645227 724 34284751 12.90 13.15 12.75 13.10 0.30 2.34% 13.10 102 13.15 149 10.48
2015-08-28 2913 2203086 577 29066117 13.10 13.30 13.10 13.15 0.05 0.38% 13.15 11 13.20 32 10.52
2015-08-31 2913 1110779 299 14569614 13.10 13.20 13.00 13.15 0.00 0% 13.15 153 13.20 46 10.52
2015-09-01 2913 3274547 1013 44332980 13.15 13.80 13.15 13.60 0.45 3.42% 13.50 17 13.60 24 10.88
2015-09-02 2913 1715127 484 23111661 13.40 13.65 13.30 13.55 0.05 -0.37% 13.50 16 13.55 16 10.84
2015-09-03 2913 1691489 507 22952369 13.55 13.70 13.50 13.55 0.00 0% 13.55 191 13.60 41 10.84
2015-09-04 2913 1349427 422 18250569 13.55 13.70 13.40 13.55 0.00 0% 13.50 10 13.55 42 10.84
2015-09-07 2913 1373000 336 18532950 13.45 13.65 13.35 13.65 0.10 0.74% 13.65 150 13.70 118 10.92
2015-09-08 2913 3982455 962 55055800 13.60 14.05 13.55 13.85 0.20 1.47% 13.85 24 13.90 134 11.08
2015-09-09 2913 2104513 676 29430838 14.00 14.05 13.90 14.00 0.15 1.08% 13.95 31 14.00 73 11.20
2015-09-10 2913 2538806 645 35631770 13.90 14.20 13.80 14.10 0.10 0.71% 14.10 111 14.15 60 11.28
2015-09-11 2913 1929693 500 26996428 14.00 14.15 13.85 14.00 0.10 -0.71% 13.95 12 14.00 198 11.20
2015-09-14 2913 1662764 495 23127350 14.00 14.10 13.75 14.05 0.05 0.36% 14.05 81 14.10 106 11.24
2015-09-15 2913 1003011 326 13998044 14.00 14.05 13.85 14.05 0.00 0% 13.95 7 14.05 139 11.24
2015-09-16 2913 1004639 375 14061927 14.05 14.10 13.90 14.00 0.05 -0.36% 13.95 26 14.00 19 11.20
2015-09-17 2913 1995277 653 28295950 14.10 14.30 14.10 14.15 0.15 1.07% 14.10 125 14.15 152 11.32
2015-09-18 2913 1466844 567 20791548 14.15 14.25 14.05 14.15 0.00 0% 14.15 16 14.20 16 11.32
2015-09-21 2913 1567896 449 21835094 14.00 14.05 13.80 14.05 0.10 -0.71% 13.90 12 14.05 2 11.24
2015-09-22 2913 842791 332 11811124 14.05 14.10 13.90 14.10 0.05 0.36% 14.00 1 14.10 93 11.28
2015-09-23 2913 1345127 380 18738654 14.00 14.00 13.80 14.00 0.10 -0.71% 13.85 51 14.00 29 11.20
2015-09-24 2913 2042736 620 28307174 14.00 14.00 13.75 14.00 0.00 0% 13.80 1 14.00 139 11.20
2015-09-25 2913 1015698 280 14097772 13.95 13.95 13.80 13.95 0.05 -0.36% 13.90 6 13.95 121 11.16
2015-09-30 2913 1426946 335 19840582 13.90 14.05 13.75 14.05 0.10 0.72% 13.80 3 14.05 76 11.24
2015-10-01 2913 2026382 712 28432398 13.95 14.15 13.95 14.05 0.00 0% 14.00 47 14.05 20 11.24
2015-10-02 2913 1525432 371 21473735 14.05 14.20 13.95 14.20 0.15 1.07% 14.00 20 14.20 139 11.36
2015-10-05 2913 3094579 952 44971930 14.20 14.80 14.20 14.50 0.30 2.11% 14.45 19 14.50 26 11.60
2015-10-06 2913 3506489 1094 51896685 14.60 15.00 14.60 14.80 0.30 2.07% 14.75 8 14.80 36 11.84
2015-10-07 2913 2219191 715 32831161 14.90 14.90 14.65 14.90 0.10 0.68% 14.75 4 14.90 115 11.92
2015-10-08 2913 3586668 866 52941380 14.90 15.00 14.60 14.75 0.15 -1.01% 14.65 20 14.75 81 11.80
2015-10-12 2913 1451556 405 21413519 14.75 14.80 14.65 14.80 0.05 0.34% 14.70 62 14.80 228 11.84
2015-10-13 2913 1259508 441 18437613 14.65 14.75 14.60 14.60 0.20 -1.35% 14.60 316 14.65 9 11.68
2015-10-14 2913 1265000 396 18474746 14.60 14.70 14.50 14.55 0.05 -0.34% 14.55 124 14.60 3 11.64
2015-10-15 2913 986501 337 14398726 14.70 14.70 14.50 14.65 0.10 0.69% 14.60 6 14.65 59 11.72
2015-10-16 2913 1041538 365 15286025 14.70 14.75 14.60 14.75 0.10 0.68% 14.60 155 14.75 4 11.80
2015-10-19 2913 1129727 428 16595158 14.75 14.75 14.60 14.70 0.05 -0.34% 14.65 49 14.70 65 11.76
2015-10-20 2913 1022813 381 15065857 14.70 14.80 14.65 14.70 0.00 0% 14.70 99 14.75 50 11.76
2015-10-21 2913 5833876 1617 87657796 14.75 15.20 14.75 14.95 0.25 1.7% 14.95 75 15.00 24 11.96
2015-10-22 2913 1499187 475 22400217 14.95 15.10 14.85 14.95 0.00 0% 14.90 3 15.00 140 11.96
2015-10-23 2913 2155542 778 31924081 15.05 15.10 14.65 14.70 0.25 -1.67% 14.65 233 14.70 15 11.76
2015-10-26 2913 1535058 549 22516786 14.80 14.90 14.55 14.60 0.10 -0.68% 14.60 28 14.65 162 11.68
2015-10-27 2913 968958 375 14106535 14.65 14.70 14.50 14.55 0.05 -0.34% 14.50 162 14.55 13 11.64
2015-10-28 2913 1571831 507 22719971 14.50 14.60 14.35 14.40 0.15 -1.03% 14.40 104 14.45 24 11.52
2015-10-29 2913 1413266 464 20187724 14.40 14.50 14.20 14.25 0.15 -1.04% 14.25 191 14.30 17 11.40
2015-10-30 2913 1264639 365 17929284 14.25 14.30 14.05 14.25 0.00 0% 14.20 7 14.25 42 11.40
2015-11-02 2913 1980048 581 28567187 14.25 14.60 14.15 14.45 0.20 1.4% 14.45 12 14.50 67 11.56
2015-11-03 2913 838997 336 12132501 14.45 14.55 14.35 14.40 0.05 -0.35% 14.40 13 14.45 21 11.52
2015-11-04 2913 1547784 628 22513017 14.50 14.60 14.45 14.55 0.15 1.04% 14.50 292 14.55 2 11.64
2015-11-05 2913 4022644 972 59389362 14.60 14.85 14.55 14.65 0.10 0.69% 14.65 84 14.70 11 11.72
2015-11-06 2913 1462922 551 21123523 14.60 14.70 14.30 14.35 0.30 -2.05% 14.35 5 14.40 45 11.48
2015-11-09 2913 1365590 466 19449260 14.35 14.45 14.10 14.10 0.25 -1.74% 14.10 157 14.15 12 11.28
2015-11-10 2913 1367585 433 19221745 14.10 14.15 14.00 14.10 0.00 0% 14.05 97 14.10 26 11.28
2015-11-11 2913 1869983 617 25934161 14.10 14.10 13.75 13.75 0.35 -2.48% 13.75 9 13.80 33 11.55
2015-11-12 2913 940766 335 12939740 13.90 13.90 13.65 13.70 0.05 -0.36% 13.70 193 13.75 1 11.51
2015-11-13 2913 840699 289 11478000 13.70 13.80 13.55 13.65 0.05 -0.36% 13.60 13 13.65 12 11.47
2015-11-16 2913 1302698 396 17570917 13.50 13.60 13.35 13.60 0.05 -0.37% 13.60 1 13.65 51 11.43
2015-11-17 2913 804618 324 11114147 13.70 13.90 13.70 13.80 0.20 1.47% 13.80 188 13.85 35 11.60
2015-11-18 2913 678840 296 9288569 13.80 13.80 13.60 13.65 0.15 -1.09% 13.60 166 13.65 10 11.47
2015-11-19 2913 890776 373 12203886 13.80 13.80 13.65 13.70 0.05 0.37% 13.70 2 13.75 9 11.51
2015-11-20 2913 496870 221 6822168 13.70 13.85 13.65 13.65 0.05 -0.36% 13.65 150 13.70 4 11.47
2015-11-23 2913 388054 193 5315723 13.70 13.75 13.65 13.70 0.05 0.37% 13.70 6 13.75 64 11.51
2015-11-24 2913 1138412 497 15804419 13.75 14.00 13.75 13.45 0.15 -1.82% 13.90 58 14.00 207 11.76
2015-11-25 2913 2071236 669 27539507 13.45 13.50 13.10 13.30 0.15 -1.12% 13.30 1 13.35 32 11.18
2015-11-26 2913 1653444 508 22361637 13.30 13.65 13.30 13.55 0.25 1.88% 13.50 100 13.55 5 11.39
2015-11-27 2913 546249 186 7379056 13.55 13.60 13.45 13.45 0.10 -0.74% 13.45 45 13.50 36 11.30
2015-11-30 2913 1399877 485 18502883 13.45 13.45 13.15 13.15 0.30 -2.23% 13.15 45 13.20 28 11.05
2015-12-01 2913 1331091 489 17640646 13.20 13.35 13.15 13.25 0.10 0.76% 13.25 21 13.30 47 11.13
2015-12-02 2913 977434 453 13049364 13.25 13.45 13.25 13.40 0.15 1.13% 13.35 16 13.40 133 11.26
2015-12-03 2913 4883012 1341 66820697 13.30 13.95 13.30 13.75 0.35 2.61% 13.75 7 13.80 20 11.55
2015-12-04 2913 2060921 796 28270753 13.60 13.90 13.60 13.80 0.05 0.36% 13.75 172 13.80 4 11.60
2015-12-07 2913 2738890 745 38403596 13.85 14.20 13.85 14.00 0.20 1.45% 14.00 134 14.05 11 11.76
2015-12-08 2913 1531124 506 21205647 13.95 14.00 13.75 13.90 0.10 -0.71% 13.85 1 13.90 23 11.68
2015-12-09 2913 1605552 519 21956448 13.90 13.90 13.60 13.60 0.30 -2.16% 13.60 68 13.65 179 11.43
2015-12-10 2913 836701 289 11327986 13.65 13.65 13.50 13.50 0.10 -0.74% 13.50 84 13.55 8 11.34
2015-12-11 2913 873885 374 11785463 13.50 13.65 13.40 13.40 0.10 -0.74% 13.40 150 13.45 38 11.26
2015-12-14 2913 1017676 339 13576453 13.20 13.50 13.15 13.30 0.10 -0.75% 13.30 178 13.35 2 11.18
2015-12-15 2913 1014999 274 13634932 13.45 13.50 13.40 13.40 0.10 0.75% 13.40 146 13.45 74 11.26
2015-12-16 2913 3534997 606 46537100 13.55 14.00 13.45 13.75 0.35 2.61% 13.75 17 13.80 75 11.55
2015-12-17 2913 1833190 734 25471704 13.80 14.05 13.75 13.85 0.10 0.73% 13.80 167 13.85 136 11.64
2015-12-18 2913 1138412 497 15804419 13.75 14.00 13.75 14.00 0.15 1.08% 13.90 58 14.00 207 11.76
2015-12-21 2913 6950289 1788 100457234 13.90 14.70 13.85 14.55 0.55 3.93% 14.45 50 14.55 60 12.23
2015-12-22 2913 2520911 713 36517815 14.55 14.70 14.35 14.45 0.10 -0.69% 14.45 6 14.50 80 12.14
2015-12-23 2913 2351607 566 34111686 14.50 14.60 14.35 14.45 0.00 0% 14.40 18 14.45 25 12.14
2015-12-24 2913 5672468 1235 83292643 14.60 14.80 14.50 14.65 0.20 1.38% 14.60 161 14.65 27 12.31
2015-12-25 2913 1519318 440 22169804 14.65 14.70 14.55 14.55 0.10 -0.68% 14.50 527 14.60 27 12.23
2015-12-28 2913 1029668 450 15059700 14.60 14.70 14.55 14.65 0.10 0.69% 14.65 2 14.70 265 12.31
2015-12-29 2913 1972551 511 28580204 14.60 14.65 14.35 14.55 0.10 -0.68% 14.50 158 14.60 46 12.23
2015-12-30 2913 1528300 453 22301695 14.55 14.70 14.55 14.60 0.05 0.34% 14.60 2 14.65 246 12.27
2015-12-31 2913 5197494 1376 77354773 14.65 15.10 14.60 14.75 0.15 1.03% 14.75 58 14.80 8 12.39