安泰銀(2849)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　　　17.75
0
0%		17.45
-0.3
-1.69%		17.35
-0.1
-0.57%		16.50
-0.85
-4.9%		16.45
-0.05
-0.3%		 　16.25
-0.2
-1.22%		16.10
-0.15
-0.92%		16.00
-0.1
-0.62%		15.90
-0.1
-0.63%		16.00
0.1
0.63%		 　15.95
-0.05
-0.31%		16.05
0.1
0.63%		15.45
-0.6
-3.74%		14.45
-1
-6.47%		14.05
-0.4
-2.77%		 　14.00
-0.05
-0.36%		13.75
-0.25
-1.79%		13.30
-0.45
-3.27%		13.80
0.5
3.76%		14.15
0.35
2.54%		14.70
0.55
3.89%		 15.44
2 月　14.40
-0.3
-2.04%		14.20
-0.2
-1.39%		 　　　　　　　　　　14.05
-0.15
-1.06%		14.40
0.35
2.49%		14.25
-0.15
-1.04%		14.25
0
0%		14.15
-0.1
-0.7%		 　14.20
0.05
0.35%		14.20
0
0%		14.15
-0.05
-0.35%		14.00
-0.15
-1.06%		14.05
0.05
0.36%		 14.19
3 月14.20
0.15
1.07%		14.45
0.25
1.76%		14.55
0.1
0.69%		14.80
0.25
1.72%		 　15.00
0.2
1.35%		14.80
-0.2
-1.33%		14.80
0
0%		14.85
0.05
0.34%		15.05
0.2
1.35%		 　15.10
0.05
0.33%		14.80
-0.3
-1.99%		15.00
0.2
1.35%		15.05
0.05
0.33%		15.15
0.1
0.66%		 　14.90
-0.25
-1.65%		14.80
-0.1
-0.67%		14.80
0
0%		14.70
-0.1
-0.68%		14.85
0.15
1.02%		 　14.75
-0.1
-0.67%		14.50
-0.25
-1.69%		14.55
0.05
0.34%		14.50
-0.05
-0.34%		14.8
4 月14.40
-0.1
-0.69%		 　　　14.05
-0.35
-2.43%		14.05
0
0%		14.10
0.05
0.36%		 　14.00
-0.1
-0.71%		14.10
0.1
0.71%		14.15
0.05
0.35%		14.25
0.1
0.71%		14.25
0
0%		 　14.15
-0.1
-0.7%		14.05
-0.1
-0.71%		14.00
-0.05
-0.36%		14.05
0.05
0.36%		14.10
0.05
0.36%		 　14.15
0.05
0.35%		14.15
0
0%		14.20
0.05
0.35%		14.05
-0.15
-1.06%		13.90
-0.15
-1.07%		 14.09
5 月　　13.90
0
0%		13.85
-0.05
-0.36%		14.00
0.15
1.08%		13.95
-0.05
-0.36%		 　13.80
-0.15
-1.08%		13.90
0.1
0.72%		13.90
0
0%		13.80
-0.1
-0.72%		13.80
0
0%		 　13.65
-0.15
-1.09%		13.75
0.1
0.73%		13.70
-0.05
-0.36%		13.70
0
0%		13.80
0.1
0.73%		 　14.20
0.4
2.9%		13.95
-0.25
-1.76%		13.95
0
0%		13.95
0
0%		14.10
0.15
1.08%		 　14.25
0.15
1.06%		14.30
0.05
0.35%		13.92
6 月14.35
0.05
0.35%		14.05
-0.3
-2.09%		14.05
0
0%		14.15
0.1
0.71%		 14.20
0.05
0.35%		14.20
0
0%		14.20
0
0%		 　　　13.80
-0.4
-2.82%		13.70
-0.1
-0.72%		13.75
0.05
0.36%		13.65
-0.1
-0.73%		13.75
0.1
0.73%		 　13.90
0.15
1.09%		13.95
0.05
0.36%		13.95
0
0%		14.05
0.1
0.72%		13.50
-0.55
-3.91%		 　13.45
-0.05
-0.37%		13.60
0.15
1.12%		13.65
0.05
0.37%		13.75
0.1
0.73%		 13.87
7 月13.65
-0.1
-0.73%		 　13.70
0.05
0.37%		 13.80
0.1
0.73%		13.80
0
0%		 　　13.55
-0.25
-1.81%		13.70
0.15
1.11%		13.90
0.2
1.46%		13.45
-0.45
-3.24%		13.45
0
0%		 　13.50
0.05
0.37%		13.60
0.1
0.74%		13.50
-0.1
-0.74%		13.60
0.1
0.74%		13.55
-0.05
-0.37%		 　13.50
-0.05
-0.37%		13.55
0.05
0.37%		13.60
0.05
0.37%		13.90
0.3
2.21%		13.85
-0.05
-0.36%		 13.65
8 月13.80
-0.05
-0.36%		13.90
0.1
0.72%		13.70
-0.2
-1.44%		13.70
0
0%		13.65
-0.05
-0.36%		 　13.70
0.05
0.37%		13.90
0.2
1.46%		13.95
0.05
0.36%		13.80
-0.15
-1.08%		13.85
0.05
0.36%		 　13.85
0
0%		13.65
-0.2
-1.44%		13.85
0.2
1.47%		13.85
0
0%		13.70
-0.15
-1.08%		 　13.50
-0.2
-1.46%		13.65
0.15
1.11%		13.55
-0.1
-0.73%		13.60
0.05
0.37%		13.55
-0.05
-0.37%		 　13.45
-0.1
-0.74%		13.45
0
0%		13.45
0
0%		13.69
9 月13.40
-0.05
-0.37%		13.30
-0.1
-0.75%		 　13.40
0.1
0.75%		13.35
-0.05
-0.37%		13.15
-0.2
-1.5%		13.20
0.05
0.38%		13.20
0
0%		13.10
-0.1
-0.76%		 12.90
-0.2
-1.53%		12.65
-0.25
-1.94%		13.00
0.35
2.77%		 　　　13.00
0
0%		13.00
0
0%		13.45
0.45
3.46%		13.25
-0.2
-1.49%		13.30
0.05
0.38%		 　13.10
-0.2
-1.5%		 　13.10
0
0%		12.85
-0.25
-1.91%		 13.12
10 月　　12.75
-0.1
-0.78%		12.80
0.05
0.39%		12.80
0
0%		12.75
-0.05
-0.39%		12.70
-0.05
-0.39%		 　　12.60
-0.1
-0.79%		12.60
0
0%		12.55
-0.05
-0.4%		12.25
-0.3
-2.39%		 　12.25
0
0%		12.35
0.1
0.82%		12.40
0.05
0.4%		12.25
-0.15
-1.21%		12.10
-0.15
-1.22%		 　12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.05
-0.05
-0.41%		 12.05
0
0%		12.35
11 月12.05
0
0%		11.90
-0.15
-1.24%		11.90
0
0%		11.95
0.05
0.42%		 　12.00
0.05
0.42%		12.05
0.05
0.42%		11.85
-0.2
-1.66%		12.00
0.15
1.27%		12.15
0.15
1.25%		 　12.30
0.15
1.23%		12.10
-0.2
-1.63%		12.10
0
0%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		 　12.10
0
0%		12.15
0.05
0.41%		12.15
0
0%		12.35
0.2
1.65%		12.55
0.2
1.62%		 　12.75
0.2
1.59%		12.60
-0.15
-1.18%		12.60
0
0%		 12.2
12 月12.55
-0.05
-0.4%		12.70
0.15
1.2%		 　12.55
-0.15
-1.18%		12.60
0.05
0.4%		12.35
-0.25
-1.98%		12.50
0.15
1.21%		12.25
-0.25
-2%		 　12.30
0.05
0.41%		12.35
0.05
0.41%		12.35
0
0%		12.35
0
0%		12.30
-0.05
-0.4%		 　12.25
-0.05
-0.41%		12.25
0
0%		12.25
0
0%		12.25
0
0%		12.35
0.1
0.82%		 　12.50
0.15
1.21%		13.00
0.5
4%		13.50
0.5
3.85%		14.20
0.7
5.19%		14.55
0.35
2.46%		　12.61

說明:最高漲幅:5.19%最低跌幅:-6.47% 最高價:17.75最低價:11.85平均價:13.65,灰色底表示週末,漲122天(16.7)元,跌128天(-21.1)元,平盤53天
5%=1,4%=4,3%=5,2%=9,1%=53,0%=103,-0%=1,-1%=1,-2%=2,-3%=5,-4%=26,-5%=36,-6%=57,

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 2849 710559 286 12639588 17.90 17.90 17.65 17.75 1.05 0% 17.70 62 17.75 9 9.86
2016-01-05 2849 316555 165 5525581 17.50 17.60 17.35 17.45 0.30 -1.69% 17.40 7 17.45 61 9.69
2016-01-06 2849 272100 182 4729640 17.55 17.70 17.30 17.35 0.10 -0.57% 17.30 29 17.35 5 9.64
2016-01-07 2849 982004 349 16491316 17.35 17.35 16.30 16.50 0.85 -4.9% 16.50 2 16.55 2 9.17
2016-01-08 2849 516300 167 8499135 16.30 16.60 16.30 16.45 0.05 -0.3% 16.45 6 16.50 4 9.14
2016-01-11 2849 167000 72 2717850 16.50 16.50 16.20 16.25 0.20 -1.22% 16.25 5 16.35 31 9.03
2016-01-12 2849 268152 97 4355396 16.40 16.50 16.10 16.10 0.15 -0.92% 16.10 21 16.15 10 8.94
2016-01-13 2849 335089 183 5387674 16.10 16.25 15.90 16.00 0.10 -0.62% 15.95 3 16.00 13 8.89
2016-01-14 2849 165000 65 2611150 15.70 16.00 15.70 15.90 0.10 -0.62% 15.90 9 16.00 2 8.83
2016-01-15 2849 142147 69 2276202 16.00 16.15 15.95 16.00 0.10 0.63% 16.00 13 16.05 21 8.89
2016-01-18 2849 249376 83 3939690 15.75 15.95 15.60 15.95 0.05 -0.31% 15.85 9 15.95 4 8.86
2016-01-19 2849 271000 103 4322850 16.00 16.15 15.80 16.05 0.10 0.63% 15.95 4 16.05 27 8.92
2016-01-20 2849 288165 148 4500582 15.90 15.90 15.45 15.45 0.60 -3.74% 15.45 27 15.55 2 8.58
2016-01-21 2849 1117265 405 16489492 15.20 15.30 14.35 14.45 1.00 -6.47% 14.40 21 14.45 6 8.03
2016-01-22 2849 1517609 363 21493085 14.40 14.55 13.85 14.05 0.40 -2.77% 14.00 5 14.05 3 7.81
2016-01-25 2849 1014342 331 14240221 14.05 14.15 13.90 14.00 0.05 -0.36% 14.00 13 14.05 120 7.78
2016-01-26 2849 796148 213 10911842 13.85 13.85 13.60 13.75 0.25 -1.79% 13.70 4 13.75 3 7.64
2016-01-27 2849 1666838 394 22284515 13.55 13.70 13.20 13.30 0.45 -3.27% 13.25 19 13.30 20 7.39
2016-01-28 2849 3043305 1012 39943028 13.30 13.95 12.80 13.80 0.50 3.76% 13.80 22 13.85 12 7.67
2016-01-29 2849 1233323 489 17189438 13.80 14.20 13.50 14.15 0.35 2.54% 14.05 10 14.15 11 7.86
2016-01-30 2849 928733 442 13357801 14.30 14.80 14.10 14.70 0.55 3.89% 14.65 4 14.70 29 8.17
2016-02-02 2849 605000 231 8728650 14.45 14.50 14.30 14.40 0.00 -2.04% 14.35 36 14.40 9 8.00
2016-02-03 2849 579000 349 8190600 14.10 14.25 14.05 14.20 0.20 -1.39% 14.20 6 14.25 8 7.89
2016-02-15 2849 177886 87 2503543 14.05 14.15 13.90 14.05 0.15 -1.06% 14.05 11 14.15 24 7.81
2016-02-16 2849 324228 161 4702060 14.15 14.70 14.15 14.40 0.35 2.49% 14.40 4 14.45 1 8.00
2016-02-17 2849 152058 98 2177726 14.65 14.65 14.25 14.25 0.15 -1.04% 14.25 48 14.40 45 7.92
2016-02-18 2849 252071 116 3603761 14.40 14.50 14.20 14.25 0.00 0% 14.20 65 14.25 109 7.92
2016-02-19 2849 221000 82 3142500 14.20 14.35 14.15 14.15 0.10 -0.7% 14.15 18 14.25 10 7.86
2016-02-22 2849 237000 134 3386950 14.20 14.60 14.10 14.20 0.05 0.35% 14.15 1 14.20 20 7.89
2016-02-23 2849 125000 68 1778800 14.20 14.30 14.20 14.20 0.00 0% 14.20 4 14.25 1 7.89
2016-02-24 2849 203000 115 2887300 14.35 14.35 14.15 14.15 0.05 -0.35% 14.15 25 14.20 31 7.86
2016-02-25 2849 421000 161 5901350 13.90 14.15 13.90 14.00 0.15 -1.06% 14.00 74 14.05 9 7.78
2016-02-26 2849 414004 134 5818156 14.25 14.25 14.00 14.05 0.05 0.36% 14.05 4 14.10 24 7.81
2016-03-01 2849 118457 65 1676493 14.20 14.20 14.10 14.20 0.15 1.07% 14.15 5 14.20 69 7.89
2016-03-02 2849 506134 206 7294972 14.30 14.55 14.30 14.45 0.25 1.76% 14.40 52 14.45 15 8.03
2016-03-03 2849 511181 164 7438251 14.55 14.65 14.40 14.55 0.10 0.69% 14.55 27 14.60 14 8.08
2016-03-04 2849 374000 144 5515850 14.80 14.80 14.65 14.80 0.25 1.72% 14.75 14 14.80 12 8.22
2016-03-07 2849 664003 282 10040145 14.90 15.25 14.90 15.00 0.20 1.35% 15.00 32 15.15 22 8.33
2016-03-08 2849 361739 150 5377612 15.00 15.05 14.75 14.80 0.20 -1.33% 14.80 46 14.85 6 8.22
2016-03-09 2849 242000 70 3582500 14.80 14.90 14.70 14.80 0.00 0% 14.75 6 14.80 33 8.22
2016-03-10 2849 117000 57 1738600 14.80 14.90 14.80 14.85 0.05 0.34% 14.85 12 14.90 45 7.58
2016-03-11 2849 441840 193 6630050 14.95 15.10 14.80 15.05 0.20 1.35% 15.00 34 15.05 18 7.68
2016-03-14 2849 315885 119 4763575 15.10 15.15 15.00 15.10 0.05 0.33% 15.05 12 15.10 22 7.70
2016-03-15 2849 538340 114 8070346 15.10 15.10 14.80 14.80 0.30 -1.99% 14.80 6 14.90 17 7.55
2016-03-16 2849 214493 84 3215645 14.85 15.10 14.85 15.00 0.20 1.35% 15.00 61 15.05 15 7.65
2016-03-17 2849 355000 79 5335550 15.10 15.15 14.95 15.05 0.05 0.33% 15.00 57 15.05 8 7.68
2016-03-18 2849 313920 146 4714994 15.00 15.15 14.85 15.15 0.10 0.66% 15.00 1 15.15 20 7.73
2016-03-21 2849 187371 75 2798115 15.15 15.15 14.85 14.90 0.25 -1.65% 14.85 25 14.90 3 7.60
2016-03-22 2849 232342 70 3439127 14.90 14.90 14.70 14.80 0.10 -0.67% 14.75 6 14.80 10 7.55
2016-03-23 2849 31000 25 458200 14.85 14.85 14.75 14.80 0.00 0% 14.70 46 14.80 18 7.55
2016-03-24 2849 86000 50 1265100 14.80 14.80 14.65 14.70 0.10 -0.68% 14.70 14 14.75 19 7.50
2016-03-25 2849 70002 39 1034778 14.75 14.85 14.75 14.85 0.15 1.02% 14.75 70 14.85 27 7.58
2016-03-28 2849 51000 28 756050 14.70 14.90 14.70 14.75 0.10 -0.67% 14.75 16 14.80 24 7.53
2016-03-29 2849 166501 66 2432164 14.80 14.80 14.40 14.50 0.25 -1.69% 14.45 20 14.50 39 7.40
2016-03-30 2849 293371 84 4250591 14.55 14.55 14.40 14.55 0.05 0.34% 14.50 1 14.55 19 7.42
2016-03-31 2849 92889 52 1352251 14.55 14.60 14.50 14.50 0.05 -0.34% 14.50 10 14.55 34 7.40
2016-04-01 2849 151041 53 2170294 14.45 14.45 14.30 14.40 0.10 -0.69% 14.35 15 14.40 43 7.35
2016-04-06 2849 248237 151 3503339 14.20 14.35 14.05 14.05 0.35 -2.43% 14.05 30 14.10 9 7.17
2016-04-07 2849 100015 54 1405261 14.10 14.10 14.00 14.05 0.00 0% 14.00 85 14.05 133 7.17
2016-04-08 2849 39217 29 550908 14.05 14.10 14.00 14.10 0.05 0.36% 14.05 28 14.10 100 7.19
2016-04-11 2849 93413 44 1308189 14.05 14.05 14.00 14.00 0.10 -0.71% 14.00 30 14.05 142 7.14
2016-04-12 2849 145546 83 2054520 14.00 14.25 14.00 14.10 0.10 0.71% 14.05 6 14.10 24 7.19
2016-04-13 2849 87000 39 1228400 14.05 14.15 14.05 14.15 0.05 0.35% 14.15 4 14.20 33 7.22
2016-04-14 2849 116608 67 1666322 14.10 14.55 14.10 14.25 0.10 0.71% 14.25 44 14.35 28 7.27
2016-04-15 2849 58550 39 830455 14.15 14.25 14.10 14.25 0.00 0% 14.15 84 14.25 32 7.27
2016-04-18 2849 71005 35 1007720 14.15 14.25 14.10 14.15 0.10 -0.7% 14.10 14 14.15 17 7.22
2016-04-19 2849 135000 41 1909200 14.25 14.25 14.05 14.05 0.10 -0.71% 14.05 11 14.20 28 7.17
2016-04-20 2849 282000 73 3955500 14.10 14.10 14.00 14.00 0.05 -0.36% 14.00 25 14.10 62 7.14
2016-04-21 2849 41000 23 576400 14.05 14.10 14.05 14.05 0.05 0.36% 14.05 17 14.10 54 7.17
2016-04-22 2849 339419 69 4765249 14.00 14.10 14.00 14.10 0.05 0.36% 14.05 100 14.10 20 7.19
2016-04-25 2849 68000 25 959550 14.25 14.25 14.05 14.15 0.05 0.35% 14.05 116 14.20 15 7.22
2016-04-26 2849 145774 50 2053813 14.10 14.15 14.05 14.15 0.00 0% 14.10 22 14.15 19 7.22
2016-04-27 2849 33488 18 473729 14.10 14.20 14.10 14.20 0.05 0.35% 14.15 11 14.20 28 7.24
2016-04-28 2849 122053 31 1719939 14.10 14.15 14.05 14.05 0.15 -1.06% 14.05 51 14.15 36 7.17
2016-04-29 2849 234267 68 3261234 14.05 14.05 13.75 13.90 0.15 -1.07% 13.90 16 14.05 12 7.09
2016-05-03 2849 106000 33 1474850 13.90 14.05 13.85 13.90 0.00 0% 13.90 57 14.00 1 7.09
2016-05-04 2849 103852 42 1441407 13.95 14.00 13.85 13.85 0.05 -0.36% 13.85 18 13.90 34 7.07
2016-05-05 2849 132214 65 1842646 13.85 14.05 13.85 14.00 0.15 1.08% 13.95 3 14.00 26 7.14
2016-05-06 2849 132035 55 1834033 13.85 14.00 13.85 13.95 0.05 -0.36% 13.90 4 13.95 40 7.12
2016-05-09 2849 197000 118 2723250 13.90 13.95 13.70 13.80 0.15 -1.08% 13.80 41 13.90 4 8.41
2016-05-10 2849 139597 75 1931035 13.80 14.05 13.70 13.90 0.10 0.72% 13.90 17 14.00 5 8.48
2016-05-11 2849 44000 27 610300 13.95 14.00 13.80 13.90 0.00 0% 13.85 20 13.90 1 8.48
2016-05-12 2849 96430 44 1335841 13.95 13.95 13.80 13.80 0.10 -0.72% 13.80 1 13.90 5 8.41
2016-05-13 2849 96597 50 1330328 13.80 13.80 13.75 13.80 0.00 0% 13.75 11 13.80 32 8.41
2016-05-16 2849 94406 43 1289880 13.70 13.70 13.55 13.65 0.15 -1.09% 13.65 17 13.75 10 8.32
2016-05-17 2849 113986 42 1559459 13.80 13.80 13.60 13.75 0.10 0.73% 13.70 1 13.75 23 8.38
2016-05-18 2849 88064 39 1207669 13.75 13.80 13.65 13.70 0.05 -0.36% 13.70 1 13.75 10 8.35
2016-05-19 2849 55638 31 761975 13.75 13.80 13.60 13.70 0.00 0% 13.65 16 13.70 26 8.35
2016-05-20 2849 213001 76 2902413 13.70 13.80 13.55 13.80 0.10 0.73% 13.65 25 13.80 4 8.41
2016-05-23 2849 226473 62 3171169 13.80 14.20 13.65 14.20 0.40 2.9% 14.10 101 14.20 27 8.66
2016-05-24 2849 216000 56 2998850 14.05 14.05 13.75 13.95 0.25 -1.76% 13.90 2 13.95 14 8.51
2016-05-25 2849 188186 59 2609516 13.85 14.00 13.80 13.95 0.00 0% 13.90 32 13.95 2 8.51
2016-05-26 2849 80030 23 1117871 14.05 14.05 13.90 13.95 0.00 0% 13.95 15 14.00 6 8.51
2016-05-27 2849 68000 26 956000 14.00 14.10 14.00 14.10 0.15 1.08% 14.00 44 14.15 9 8.60
2016-05-30 2849 151270 60 2159255 14.40 14.40 14.20 14.25 0.15 1.06% 14.20 6 14.25 2 8.69
2016-05-31 2849 96000 32 1372050 14.30 14.30 14.25 14.30 0.05 0.35% 14.25 20 14.30 80 8.72
2016-06-01 2849 200000 61 2872450 14.30 14.40 14.25 14.35 0.05 0.35% 14.30 23 14.35 5 8.75
2016-06-02 2849 268004 78 3793354 14.25 14.30 14.00 14.05 0.30 -2.09% 14.00 27 14.05 25 8.57
2016-06-03 2849 165310 45 2328886 14.35 14.35 14.00 14.05 0.00 0% 14.05 14 14.10 2 8.57
2016-06-04 2849 22748 11 322809 14.20 14.20 14.15 14.15 0.10 0.71% 14.10 17 14.20 15 8.63
2016-06-06 2849 70211 31 998795 14.15 14.25 14.15 14.20 0.05 0.35% 14.15 16 14.20 1 8.66
2016-06-07 2849 80000 39 1139000 14.35 14.35 14.15 14.20 0.00 0% 14.20 3 14.25 22 8.66
2016-06-08 2849 64000 42 907550 14.25 14.25 14.15 14.20 0.00 0% 14.15 34 14.20 23 8.66
2016-06-13 2849 301100 116 4153570 14.10 14.10 13.60 13.80 0.40 -2.82% 13.75 42 13.80 2 8.41
2016-06-14 2849 153000 65 2098100 13.80 13.85 13.65 13.70 0.10 -0.72% 13.70 5 13.80 12 8.35
2016-06-15 2849 632000 40 8688950 13.75 13.85 13.70 13.75 0.05 0.36% 13.75 23 13.85 29 8.38
2016-06-16 2849 80000 40 1094150 13.75 13.80 13.65 13.65 0.10 -0.73% 13.65 1 13.70 20 8.32
2016-06-17 2849 41422 25 569439 13.65 13.80 13.65 13.75 0.10 0.73% 13.70 57 13.75 14 8.38
2016-06-20 2849 62870 44 871155 13.80 13.90 13.80 13.90 0.15 1.09% 13.85 32 13.90 31 8.48
2016-06-21 2849 53358 35 748292 14.20 14.20 13.95 13.95 0.05 0.36% 13.90 35 13.95 10 8.51
2016-06-22 2849 38172 25 531199 13.95 14.00 13.85 13.95 0.00 0% 13.90 4 14.00 8 8.51
2016-06-23 2849 93034 69 1305127 14.05 14.15 13.90 14.05 0.10 0.72% 14.00 5 14.05 4 8.57
2016-06-24 2849 294008 155 4006308 14.00 14.00 13.40 13.50 0.55 -3.91% 13.50 7 13.55 20 8.23
2016-06-27 2849 151026 110 2038801 13.50 13.60 13.40 13.45 0.05 -0.37% 13.45 31 13.50 21 8.20
2016-06-28 2849 90927 61 1225313 13.45 13.60 13.40 13.60 0.15 1.12% 13.55 14 13.60 2 8.29
2016-06-29 2849 68000 47 930550 13.60 13.75 13.60 13.65 0.05 0.37% 13.65 5 13.70 14 8.32
2016-06-30 2849 67447 38 925127 13.70 13.80 13.65 13.75 0.10 0.73% 13.75 2 13.80 6 8.38
2016-07-01 2849 86000 39 1177550 13.75 13.75 13.65 13.65 0.10 -0.73% 13.65 42 13.70 20 8.32
2016-07-04 2849 56000 30 765950 13.65 13.75 13.65 13.70 0.05 0.37% 13.65 52 13.70 25 8.35
2016-07-06 2849 459000 50 6323300 13.50 13.80 13.50 13.80 0.05 0.73% 13.70 2 13.80 17 8.41
2016-07-07 2849 475342 40 6554284 13.80 13.80 13.70 13.80 0.00 0% 13.70 16 13.80 26 8.41
2016-07-11 2849 1489580 193 20304636 13.75 13.85 13.50 13.55 0.25 -1.81% 13.55 38 13.60 2 8.26
2016-07-12 2849 2200422 139 29908478 13.55 13.75 13.50 13.70 0.15 1.11% 13.70 36 13.75 24 8.35
2016-07-13 2849 651883 104 9000233 13.80 13.90 13.70 13.90 0.20 1.46% 13.85 17 13.90 30 8.48
2016-07-14 2849 1623371 128 21619689 13.25 13.45 13.25 13.45 0.00 -3.24% 13.40 17 13.45 46 8.20
2016-07-15 2849 143000 47 1918500 13.45 13.45 13.40 13.45 0.00 0% 13.40 56 13.45 57 8.20
2016-07-18 2849 164000 68 2203550 13.45 13.55 13.40 13.50 0.05 0.37% 13.45 1 13.50 53 8.23
2016-07-19 2849 152597 69 2075959 13.55 13.70 13.50 13.60 0.10 0.74% 13.60 34 13.65 32 8.29
2016-07-20 2849 120509 70 1637520 13.65 13.65 13.50 13.50 0.10 -0.74% 13.50 45 13.60 2 8.23
2016-07-21 2849 82456 44 1121205 13.50 13.65 13.50 13.60 0.10 0.74% 13.55 38 13.60 1 8.29
2016-07-22 2849 60035 32 814277 13.60 13.65 13.50 13.55 0.05 -0.37% 13.55 28 13.60 3 8.26
2016-07-25 2849 71085 31 958001 13.55 13.55 13.45 13.50 0.05 -0.37% 13.45 27 13.50 13 8.23
2016-07-26 2849 44000 18 593600 13.50 13.60 13.45 13.55 0.05 0.37% 13.55 22 13.60 44 8.26
2016-07-27 2849 58643 40 796579 13.55 13.60 13.55 13.60 0.05 0.37% 13.55 54 13.60 24 8.29
2016-07-28 2849 333194 160 4597107 13.45 14.00 13.45 13.90 0.30 2.21% 13.80 33 13.90 70 8.48
2016-07-29 2849 173638 71 2418307 14.05 14.05 13.85 13.85 0.05 -0.36% 13.85 30 13.90 32 8.45
2016-08-01 2849 22241 20 307201 13.95 13.95 13.75 13.80 0.05 -0.36% 13.75 17 13.80 13 8.41
2016-08-02 2849 64456 26 891442 13.80 13.90 13.75 13.90 0.10 0.72% 13.85 48 13.90 34 8.48
2016-08-03 2849 94111 37 1288058 13.85 13.85 13.60 13.70 0.20 -1.44% 13.65 8 13.70 23 8.35
2016-08-04 2849 19000 14 259750 13.80 13.80 13.65 13.70 0.00 0% 13.65 39 13.70 19 8.35
2016-08-05 2849 75219 27 1028039 13.85 13.85 13.65 13.65 0.05 -0.36% 13.65 13 13.70 62 8.32
2016-08-08 2849 156048 41 2128051 13.60 13.75 13.60 13.70 0.05 0.37% 13.65 32 13.70 21 8.35
2016-08-09 2849 219118 154 3036378 13.70 13.95 13.70 13.90 0.20 1.46% 13.85 2 13.90 29 8.48
2016-08-10 2849 138847 51 1932537 13.90 13.95 13.80 13.95 0.05 0.36% 13.85 33 13.95 38 8.51
2016-08-11 2849 84000 64 1154000 13.90 13.90 13.60 13.80 0.15 -1.08% 13.75 25 13.80 42 8.41
2016-08-12 2849 82000 25 1135000 13.85 13.90 13.70 13.85 0.05 0.36% 13.80 35 13.85 82 8.45
2016-08-15 2849 14351 11 197660 13.90 13.90 13.70 13.85 0.00 0% 13.75 5 13.85 57 8.45
2016-08-16 2849 152484 57 2089257 13.85 13.85 13.65 13.65 0.20 -1.44% 13.65 49 13.70 47 8.32
2016-08-17 2849 181421 184 2516466 13.80 13.95 13.65 13.85 0.20 1.47% 13.80 1 13.85 57 8.45
2016-08-18 2849 149000 40 2071300 13.95 13.95 13.80 13.85 0.00 0% 13.80 4 13.85 31 8.45
2016-08-19 2849 266787 97 3652051 13.80 13.80 13.60 13.70 0.15 -1.08% 13.65 19 13.70 23 8.35
2016-08-22 2849 213653 138 2891665 13.60 13.60 13.50 13.50 0.20 -1.46% 13.50 37 13.55 21 8.23
2016-08-23 2849 76392 28 1043111 13.75 13.75 13.65 13.65 0.15 1.11% 13.65 4 13.70 8 8.32
2016-08-24 2849 60564 25 821107 13.65 13.65 13.50 13.55 0.10 -0.73% 13.55 38 13.60 23 8.26
2016-08-25 2849 514000 75 6961850 13.50 13.60 13.50 13.60 0.05 0.37% 13.55 25 13.60 38 8.29
2016-08-26 2849 22640 12 307507 13.60 13.65 13.55 13.55 0.05 -0.37% 13.55 31 13.60 23 9.48
2016-08-29 2849 146930 72 1966418 13.55 13.55 13.30 13.45 0.10 -0.74% 13.40 31 13.45 24 9.41
2016-08-30 2849 117000 32 1571400 13.45 13.45 13.40 13.45 0.00 0% 13.40 55 13.45 14 9.41
2016-08-31 2849 96970 60 1300101 13.40 13.55 13.35 13.45 0.00 0% 13.40 19 13.45 21 9.41
2016-09-01 2849 114021 28 1519731 13.30 13.40 13.30 13.40 0.05 -0.37% 13.35 30 13.40 21 9.37
2016-09-02 2849 170479 42 2264372 13.35 13.35 13.20 13.30 0.10 -0.75% 13.25 50 13.30 29 9.30
2016-09-05 2849 47912 16 641228 13.30 13.45 13.30 13.40 0.10 0.75% 13.35 18 13.40 63 9.37
2016-09-06 2849 37015 14 495497 13.35 13.40 13.35 13.35 0.05 -0.37% 13.35 17 13.40 29 9.34
2016-09-07 2849 584639 233 7681957 13.35 13.35 13.05 13.15 0.20 -1.5% 13.10 24 13.15 23 9.20
2016-09-08 2849 109086 49 1435126 13.25 13.25 13.10 13.20 0.05 0.38% 13.15 23 13.25 36 9.23
2016-09-09 2849 51473 51 679496 13.25 13.25 13.15 13.20 0.00 0% 13.15 5 13.20 32 9.23
2016-09-10 2849 47000 24 615400 13.10 13.10 13.00 13.10 0.10 -0.76% 13.10 13 13.15 21 9.16
2016-09-12 2849 433000 147 5609500 13.20 13.20 12.85 12.90 0.20 -1.53% 12.85 41 12.90 16 9.02
2016-09-13 2849 341108 140 4337327 12.95 12.95 12.60 12.65 0.25 -1.94% 12.65 53 12.70 67 8.85
2016-09-14 2849 692285 117 8929539 12.65 13.00 12.60 13.00 0.35 2.77% 13.00 1060 13.05 6 9.09
2016-09-19 2849 257715 64 3345572 13.00 13.05 12.90 13.00 0.00 0% 12.90 29 13.00 21 9.09
2016-09-20 2849 13107 9 169280 12.90 13.00 12.90 13.00 0.00 0% 12.90 83 13.00 40 9.09
2016-09-21 2849 493593 356 6584482 12.90 13.60 12.90 13.45 0.45 3.46% 13.45 18 13.50 17 9.41
2016-09-22 2849 143250 45 1903361 13.40 13.45 13.25 13.25 0.20 -1.49% 13.25 5 13.30 22 9.27
2016-09-23 2849 49000 16 654850 13.55 13.55 13.25 13.30 0.05 0.38% 13.25 19 13.30 87 9.30
2016-09-26 2849 58789 22 774307 13.30 13.30 13.10 13.10 0.20 -1.5% 13.10 21 13.20 17 9.16
2016-09-29 2849 60548 31 795624 13.40 13.40 13.10 13.10 0.00 0% 13.05 18 13.10 17 9.16
2016-09-30 2849 266649 127 3421905 13.05 13.05 12.70 12.85 0.25 -1.91% 12.80 6 12.85 19 8.99
2016-10-03 2849 164828 45 2107888 12.85 12.95 12.75 12.75 0.10 -0.78% 12.70 40 12.75 44 8.92
2016-10-04 2849 24010 19 307878 12.75 12.90 12.75 12.80 0.05 0.39% 12.80 17 12.90 1 8.95
2016-10-05 2849 60324 43 769897 12.75 12.80 12.70 12.80 0.00 0% 12.70 48 12.80 22 8.95
2016-10-06 2849 50600 27 646868 12.80 12.85 12.75 12.75 0.05 -0.39% 12.75 21 12.80 26 8.92
2016-10-07 2849 2097 3 26686 12.75 12.75 12.70 12.70 0.05 -0.39% 12.75 3 12.85 3 8.88
2016-10-11 2849 61017 39 770665 12.75 12.75 12.60 12.60 0.10 -0.79% 12.60 16 12.65 28 8.81
2016-10-12 2849 44447 31 560887 12.55 12.70 12.55 12.60 0.00 0% 12.60 3 12.65 34 8.81
2016-10-13 2849 53051 34 667289 12.60 12.60 12.55 12.55 0.05 -0.4% 12.55 13 12.60 37 8.78
2016-10-14 2849 191150 99 2365728 12.55 12.55 12.25 12.25 0.30 -2.39% 12.25 8 12.30 1 8.57
2016-10-17 2849 96051 62 1174766 12.35 12.35 12.15 12.25 0.00 0% 12.20 5 12.25 30 8.57
2016-10-18 2849 57855 36 711615 12.25 12.35 12.25 12.35 0.10 0.82% 12.30 1 12.35 32 8.64
2016-10-19 2849 40000 29 496550 12.55 12.55 12.35 12.40 0.05 0.4% 12.40 41 12.45 48 8.67
2016-10-20 2849 150283 112 1849066 12.40 12.40 12.25 12.25 0.15 -1.21% 12.25 4 12.30 23 8.57
2016-10-21 2849 151012 142 1836945 12.20 12.35 12.10 12.10 0.15 -1.22% 12.10 74 12.20 23 8.46
2016-10-24 2849 57471 27 698822 12.20 12.20 12.10 12.15 0.05 0.41% 12.15 2 12.20 23 8.50
2016-10-25 2849 39131 24 475635 12.25 12.25 12.10 12.10 0.05 -0.41% 12.10 21 12.20 25 8.46
2016-10-26 2849 67000 23 813550 12.15 12.20 12.10 12.15 0.05 0.41% 12.10 27 12.15 1 8.50
2016-10-27 2849 81068 34 980274 12.25 12.25 12.00 12.10 0.05 -0.41% 12.05 23 12.10 33 8.46
2016-10-28 2849 91779 39 1102422 12.05 12.10 11.85 12.05 0.05 -0.41% 12.05 13 12.10 31 8.43
2016-10-31 2849 9200 8 110610 12.00 12.05 12.00 12.05 0.00 0% 12.00 20 12.10 23 8.43
2016-11-01 2849 37272 17 448014 12.15 12.15 12.00 12.05 0.00 0% 12.00 7 12.05 23 8.43
2016-11-02 2849 39049 22 465433 11.95 12.00 11.90 11.90 0.15 -1.24% 11.90 15 11.95 8 8.32
2016-11-03 2849 55252 25 659998 12.00 12.00 11.90 11.90 0.00 0% 11.85 20 11.95 32 8.32
2016-11-04 2849 24447 15 291341 11.90 12.00 11.85 11.95 0.05 0.42% 11.90 25 11.95 28 8.36
2016-11-07 2849 27553 22 330686 12.00 12.05 11.95 12.00 0.05 0.42% 12.00 1 12.05 30 8.39
2016-11-08 2849 18000 9 216600 12.05 12.05 12.00 12.05 0.05 0.42% 12.00 3 12.05 3 8.43
2016-11-09 2849 145500 80 1749600 12.15 12.35 11.85 11.85 0.20 -1.66% 11.85 6 11.90 29 8.29
2016-11-10 2849 67066 21 806142 12.25 12.25 11.95 12.00 0.15 1.27% 11.95 12 12.00 36 8.39
2016-11-11 2849 88010 44 1072622 12.05 12.40 12.05 12.15 0.15 1.25% 12.05 10 12.15 22 11.05
2016-11-14 2849 178387 58 2185571 12.20 12.35 12.20 12.30 0.15 1.23% 12.25 11 12.30 29 11.18
2016-11-15 2849 146595 120 1770929 12.20 12.20 12.00 12.10 0.20 -1.63% 12.00 57 12.10 24 11.00
2016-11-16 2849 83009 32 1003258 12.10 12.20 12.05 12.10 0.00 0% 12.10 7 12.15 8 11.00
2016-11-17 2849 55902 38 675724 12.00 12.15 12.00 12.05 0.05 -0.41% 12.05 32 12.10 34 10.95
2016-11-18 2849 43242 36 520903 12.05 12.10 12.05 12.10 0.05 0.41% 12.05 14 12.15 2 11.00
2016-11-21 2849 43635 27 528396 12.05 12.20 12.00 12.10 0.00 0% 12.05 14 12.10 4 11.00
2016-11-22 2849 130947 39 1587758 12.00 12.20 12.00 12.15 0.05 0.41% 12.10 17 12.15 5 11.05
2016-11-23 2849 128799 48 1565717 12.10 12.25 12.10 12.15 0.00 0% 12.10 42 12.15 46 11.05
2016-11-24 2849 100482 60 1233328 12.15 12.40 12.15 12.35 0.20 1.65% 12.30 38 12.35 11 11.23
2016-11-25 2849 237894 107 2993635 12.25 12.75 12.25 12.55 0.20 1.62% 12.55 16 12.60 43 11.41
2016-11-28 2849 333500 153 4306324 12.55 13.15 12.55 12.75 0.20 1.59% 12.75 24 12.80 22 11.59
2016-11-29 2849 143894 56 1817275 12.70 12.80 12.55 12.60 0.15 -1.18% 12.55 46 12.60 18 11.45
2016-11-30 2849 25000 21 316100 12.50 12.75 12.50 12.60 0.00 0% 12.60 62 12.65 2 11.45
2016-12-01 2849 49684 30 625965 12.60 12.70 12.55 12.55 0.05 -0.4% 12.55 10 12.60 2 11.41
2016-12-02 2849 74030 31 939682 12.50 12.75 12.50 12.70 0.15 1.2% 12.70 41 12.75 35 11.55
2016-12-05 2849 26128 21 328556 12.60 12.65 12.55 12.55 0.15 -1.18% 12.55 5 12.60 35 11.41
2016-12-06 2849 40342 26 507125 12.50 12.65 12.50 12.60 0.05 0.4% 12.50 3 12.60 21 11.45
2016-12-07 2849 87095 66 1080968 12.50 12.50 12.35 12.35 0.25 -1.98% 12.35 2 12.45 33 11.23
2016-12-08 2849 58628 44 728163 12.35 12.50 12.35 12.50 0.15 1.21% 12.45 9 12.50 22 11.36
2016-12-09 2849 209095 148 2568760 12.40 12.40 12.25 12.25 0.25 -2% 12.25 31 12.35 22 11.14
2016-12-12 2849 28416 21 350295 12.25 12.40 12.25 12.30 0.05 0.41% 12.30 17 12.35 2 11.18
2016-12-13 2849 68144 42 839540 12.25 12.45 12.25 12.35 0.05 0.41% 12.30 59 12.35 23 11.23
2016-12-14 2849 78165 34 968128 12.30 12.45 12.30 12.35 0.00 0% 12.35 2 12.45 10 11.23
2016-12-15 2849 32482 21 401478 12.25 12.40 12.25 12.35 0.00 0% 12.35 48 12.40 24 11.23
2016-12-16 2849 17583 12 216862 12.35 12.35 12.30 12.30 0.05 -0.4% 12.30 33 12.40 26 11.18
2016-12-19 2849 17683 13 216332 12.20 12.30 12.20 12.25 0.05 -0.41% 12.25 7 12.30 8 11.14
2016-12-20 2849 27149 22 333867 12.25 12.35 12.25 12.25 0.00 0% 12.25 19 12.30 36 11.14
2016-12-21 2849 7000 7 85900 12.20 12.35 12.20 12.25 0.00 0% 12.25 8 12.30 38 11.14
2016-12-22 2849 23000 11 281950 12.25 12.30 12.25 12.25 0.00 0% 12.25 15 12.30 35 11.14
2016-12-23 2849 57510 26 708497 12.30 12.35 12.30 12.35 0.10 0.82% 12.35 11 12.40 7 11.23
2016-12-26 2849 113000 57 1417650 12.40 12.70 12.40 12.50 0.15 1.21% 12.50 16 12.55 22 11.36
2016-12-27 2849 409120 256 5220247 12.60 13.05 12.45 13.00 0.50 4% 13.00 54 13.05 16 11.82
2016-12-28 2849 847093 339 11193145 13.00 13.55 12.80 13.50 0.50 3.85% 13.50 88 13.55 56 12.27
2016-12-29 2849 1301810 243 18009618 13.25 14.50 13.20 14.20 0.70 5.19% 14.20 11 14.30 22 12.91
2016-12-30 2849 3335521 482 48339050 14.20 14.95 13.85 14.55 0.35 2.46% 14.50 2 14.55 15 13.23