遠百(2903)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　　　18.00
0
0%		17.30
-0.7
-3.89%		16.70
-0.6
-3.47%		16.20
-0.5
-2.99%		16.40
0.2
1.23%		 　16.15
-0.25
-1.52%		16.05
-0.1
-0.62%		16.25
0.2
1.25%		16.10
-0.15
-0.92%		16.20
0.1
0.62%		 　16.20
0
0%		16.05
-0.15
-0.93%		16.00
-0.05
-0.31%		16.05
0.05
0.31%		15.95
-0.1
-0.62%		 　16.00
0.05
0.31%		15.95
-0.05
-0.31%		16.00
0.05
0.31%		16.10
0.1
0.63%		16.65
0.55
3.42%		16.80
0.15
0.9%		 16.32
2 月　16.65
-0.15
-0.89%		16.65
0
0%		 　　　　　　　　　　16.50
-0.15
-0.9%		16.95
0.45
2.73%		16.90
-0.05
-0.29%		16.90
0
0%		16.90
0
0%		 　17.00
0.1
0.59%		17.25
0.25
1.47%		17.05
-0.2
-1.16%		17.10
0.05
0.29%		17.30
0.2
1.17%		 17.06
3 月17.50
0.2
1.16%		17.60
0.1
0.57%		17.65
0.05
0.28%		17.65
0
0%		 　17.85
0.2
1.13%		17.70
-0.15
-0.84%		17.50
-0.2
-1.13%		17.50
0
0%		17.35
-0.15
-0.86%		 　17.60
0.25
1.44%		17.20
-0.4
-2.27%		17.20
0
0%		17.15
-0.05
-0.29%		17.25
0.1
0.58%		 　17.15
-0.1
-0.58%		17.10
-0.05
-0.29%		17.00
-0.1
-0.58%		16.90
-0.1
-0.59%		17.00
0.1
0.59%		 　16.90
-0.1
-0.59%		16.70
-0.2
-1.18%		16.90
0.2
1.2%		16.90
0
0%		17.29
4 月17.25
0.35
2.07%		 　　　17.25
0
0%		17.30
0.05
0.29%		17.40
0.1
0.58%		 　17.55
0.15
0.86%		17.55
0
0%		17.75
0.2
1.14%		17.80
0.05
0.28%		17.70
-0.1
-0.56%		 　17.75
0.05
0.28%		17.80
0.05
0.28%		17.50
-0.3
-1.69%		17.15
-0.35
-2%		17.20
0.05
0.29%		 　17.25
0.05
0.29%		17.60
0.35
2.03%		17.45
-0.15
-0.85%		17.40
-0.05
-0.29%		17.30
-0.1
-0.57%		 17.45
5 月　　17.25
-0.05
-0.29%		17.15
-0.1
-0.58%		17.00
-0.15
-0.87%		17.15
0.15
0.88%		 　16.80
-0.35
-2.04%		17.10
0.3
1.79%		16.85
-0.25
-1.46%		16.75
-0.1
-0.59%		16.50
-0.25
-1.49%		 　16.30
-0.2
-1.21%		16.60
0.3
1.84%		16.75
0.15
0.9%		16.40
-0.35
-2.09%		16.45
0.05
0.3%		 　16.70
0.25
1.52%		16.50
-0.2
-1.2%		16.60
0.1
0.61%		16.60
0
0%		16.70
0.1
0.6%		 　16.75
0.05
0.3%		16.65
-0.1
-0.6%		16.72
6 月16.80
0.15
0.9%		16.75
-0.05
-0.3%		16.70
-0.05
-0.3%		16.60
-0.1
-0.6%		 16.80
0.2
1.2%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		 　　　16.75
-0.05
-0.3%		16.65
-0.1
-0.6%		16.70
0.05
0.3%		16.70
0
0%		16.60
-0.1
-0.6%		 　16.80
0.2
1.2%		16.85
0.05
0.3%		17.30
0.45
2.67%		17.40
0.1
0.58%		16.95
-0.45
-2.59%		 　17.00
0.05
0.29%		17.25
0.25
1.47%		17.30
0.05
0.29%		17.35
0.05
0.29%		 16.91
7 月17.40
0.05
0.29%		 　17.40
0
0%		 17.15
-0.25
-1.44%		17.35
0.2
1.17%		 　　17.45
0.1
0.58%		17.35
-0.1
-0.57%		17.40
0.05
0.29%		17.60
0.2
1.15%		17.60
0
0%		 　17.75
0.15
0.85%		18.10
0.35
1.97%		18.15
0.05
0.28%		18.15
0
0%		18.30
0.15
0.83%		 　18.30
0
0%		18.25
-0.05
-0.27%		18.20
-0.05
-0.27%		18.10
-0.1
-0.55%		18.25
0.15
0.83%		 17.81
8 月18.35
0.1
0.55%		18.35
0
0%		18.25
-0.1
-0.54%		17.50
-0.75
-4.11%		17.50
0
0%		 　17.55
0.05
0.29%		17.45
-0.1
-0.57%		17.45
0
0%		17.45
0
0%		17.60
0.15
0.86%		 　17.60
0
0%		17.60
0
0%		17.45
-0.15
-0.85%		17.60
0.15
0.86%		17.40
-0.2
-1.14%		 　17.05
-0.35
-2.01%		17.05
0
0%		17.20
0.15
0.88%		17.25
0.05
0.29%		17.30
0.05
0.29%		 　17.10
-0.2
-1.16%		17.00
-0.1
-0.58%		16.70
-0.3
-1.76%		17.45
9 月16.90
0.2
1.2%		17.00
0.1
0.59%		 　17.15
0.15
0.88%		17.25
0.1
0.58%		17.40
0.15
0.87%		17.40
0
0%		17.25
-0.15
-0.86%		17.05
-0.2
-1.16%		 16.90
-0.15
-0.88%		16.75
-0.15
-0.89%		16.80
0.05
0.3%		 　　　16.80
0
0%		16.70
-0.1
-0.6%		16.90
0.2
1.2%		16.85
-0.05
-0.3%		16.95
0.1
0.59%		 　16.90
-0.05
-0.29%		 　17.00
0.1
0.59%		16.90
-0.1
-0.59%		 16.98
10 月　　16.90
0
0%		17.00
0.1
0.59%		17.25
0.25
1.47%		17.20
-0.05
-0.29%		17.05
-0.15
-0.87%		 　　17.00
-0.05
-0.29%		16.80
-0.2
-1.18%		16.80
0
0%		16.75
-0.05
-0.3%		 　16.60
-0.15
-0.9%		16.65
0.05
0.3%		16.70
0.05
0.3%		16.70
0
0%		16.75
0.05
0.3%		 　16.90
0.15
0.9%		16.85
-0.05
-0.3%		16.75
-0.1
-0.59%		16.70
-0.05
-0.3%		16.60
-0.1
-0.6%		 16.75
0.15
0.9%		16.83
11 月16.65
-0.1
-0.6%		16.50
-0.15
-0.9%		16.50
0
0%		16.50
0
0%		 　16.55
0.05
0.3%		16.55
0
0%		16.10
-0.45
-2.72%		16.30
0.2
1.24%		15.95
-0.35
-2.15%		 　15.70
-0.25
-1.57%		15.85
0.15
0.96%		15.85
0
0%		15.85
0
0%		16.05
0.2
1.26%		 　16.00
-0.05
-0.31%		16.00
0
0%		16.05
0.05
0.31%		16.20
0.15
0.93%		16.15
-0.05
-0.31%		 　16.15
0
0%		16.10
-0.05
-0.31%		16.20
0.1
0.62%		 16.16
12 月16.10
-0.1
-0.62%		16.00
-0.1
-0.62%		 　15.90
-0.1
-0.63%		15.80
-0.1
-0.63%		15.80
0
0%		16.05
0.25
1.58%		15.85
-0.2
-1.25%		 　15.95
0.1
0.63%		16.00
0.05
0.31%		15.90
-0.1
-0.63%		16.00
0.1
0.63%		15.95
-0.05
-0.31%		 　15.85
-0.1
-0.63%		15.85
0
0%		15.85
0
0%		15.80
-0.05
-0.32%		15.70
-0.1
-0.63%		 　15.70
0
0%		15.80
0.1
0.64%		15.80
0
0%		15.75
-0.05
-0.32%		16.00
0.25
1.59%		　15.88

說明:最高漲幅:3.42%最低跌幅:-4.11% 最高價:18.35最低價:15.70平均價:16.9,灰色底表示週末,漲130天(18.1)元,跌123天(-19.35)元,平盤50天
3%=3,2%=9,1%=78,0%=90,-0%=2,-1%=4,-2%=14,-3%=32,-4%=71,

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 2903 1718160 966 30655157 18.25 18.25 17.70 18.00 0.25 0% 17.80 1 18.00 27 16.82
2016-01-05 2903 4762529 2395 82288098 17.40 17.70 16.95 17.30 0.70 -3.89% 17.20 18 17.30 23 16.17
2016-01-06 2903 4269214 1834 71888734 17.20 17.30 16.60 16.70 0.60 -3.47% 16.65 157 16.70 12 15.61
2016-01-07 2903 4150557 1821 67513819 16.65 16.80 16.00 16.20 0.50 -2.99% 16.15 5 16.20 103 15.14
2016-01-08 2903 2665386 1275 43510139 16.05 16.50 16.05 16.40 0.20 1.23% 16.35 115 16.45 23 15.33
2016-01-11 2903 3418459 1389 55162804 16.40 16.50 16.00 16.15 0.25 -1.52% 16.10 5 16.15 88 15.09
2016-01-12 2903 2716176 1074 43739899 16.25 16.40 15.95 16.05 0.10 -0.62% 16.00 51 16.05 6 15.00
2016-01-13 2903 1203133 903 19476348 16.20 16.30 16.10 16.25 0.20 1.25% 16.15 130 16.25 14 15.19
2016-01-14 2903 1705782 851 27322182 16.00 16.15 15.85 16.10 0.15 -0.92% 16.05 3 16.10 22 15.05
2016-01-15 2903 2060016 810 33381501 16.35 16.35 16.15 16.20 0.10 0.62% 16.15 114 16.25 81 15.14
2016-01-18 2903 2661954 1181 42853745 15.85 16.35 15.80 16.20 0.00 0% 16.20 24 16.25 81 15.14
2016-01-19 2903 2391613 1257 38473213 16.20 16.20 16.00 16.05 0.15 -0.93% 16.05 78 16.10 144 15.00
2016-01-20 2903 1978441 1085 31919119 16.20 16.25 16.00 16.00 0.05 -0.31% 16.00 412 16.05 16 14.95
2016-01-21 2903 1166872 528 18747034 16.05 16.20 16.00 16.05 0.05 0.31% 16.00 406 16.05 74 15.00
2016-01-22 2903 1572604 846 25182514 16.15 16.20 15.90 15.95 0.10 -0.62% 15.95 57 16.00 32 14.91
2016-01-25 2903 1831964 891 29446766 16.05 16.20 15.95 16.00 0.05 0.31% 16.00 21 16.05 53 14.95
2016-01-26 2903 1311351 754 20963066 16.10 16.10 15.90 15.95 0.05 -0.31% 15.95 145 16.00 5 14.91
2016-01-27 2903 863054 425 13841214 16.05 16.10 16.00 16.00 0.05 0.31% 16.00 58 16.05 3 14.95
2016-01-28 2903 845996 471 13635080 16.00 16.20 16.00 16.10 0.10 0.63% 16.10 70 16.15 25 15.05
2016-01-29 2903 2240190 1160 36715699 16.15 16.65 16.10 16.65 0.55 3.42% 16.60 22 16.65 118 15.56
2016-01-30 2903 2125693 722 35908968 16.80 17.00 16.80 16.80 0.15 0.9% 16.80 54 16.90 19 15.70
2016-02-02 2903 1521131 706 25189025 16.70 16.70 16.40 16.65 0.05 -0.89% 16.65 18 16.70 141 15.56
2016-02-03 2903 1287787 569 21315162 16.55 16.65 16.50 16.65 0.00 0% 16.60 2 16.65 254 15.56
2016-02-15 2903 1130364 558 18619001 16.50 16.55 16.35 16.50 0.15 -0.9% 16.50 80 16.55 26 15.42
2016-02-16 2903 1865643 700 31308837 16.65 16.95 16.65 16.95 0.45 2.73% 16.80 41 16.95 33 15.84
2016-02-17 2903 1019684 368 17202655 16.85 16.95 16.80 16.90 0.05 -0.29% 16.85 13 16.90 37 15.79
2016-02-18 2903 1627436 667 27574281 17.00 17.05 16.85 16.90 0.00 0% 16.90 73 16.95 6 15.79
2016-02-19 2903 1182748 596 19970491 16.90 17.00 16.85 16.90 0.00 0% 16.85 86 16.90 6 15.79
2016-02-22 2903 2197465 976 37323872 16.85 17.15 16.85 17.00 0.10 0.59% 17.00 73 17.05 3 15.89
2016-02-23 2903 1838429 904 31558896 17.20 17.25 17.05 17.25 0.25 1.47% 17.20 65 17.25 119 16.12
2016-02-24 2903 1540194 788 26297398 17.20 17.20 17.00 17.05 0.20 -1.16% 17.05 21 17.10 53 15.93
2016-02-25 2903 1096286 487 18742412 17.15 17.20 17.05 17.10 0.05 0.29% 17.10 1 17.15 129 15.98
2016-02-26 2903 1368597 658 23602867 17.15 17.30 17.15 17.30 0.20 1.17% 17.25 72 17.30 118 16.17
2016-03-01 2903 2047952 1052 35727657 17.30 17.55 17.25 17.50 0.20 1.16% 17.45 15 17.50 17 16.36
2016-03-02 2903 1642823 828 28912497 17.60 17.70 17.50 17.60 0.10 0.57% 17.60 20 17.65 136 16.45
2016-03-03 2903 2075713 894 36706738 17.70 17.90 17.55 17.65 0.05 0.28% 17.65 9 17.70 58 16.50
2016-03-04 2903 1969877 982 34874109 17.70 17.80 17.60 17.65 0.00 0% 17.65 175 17.70 11 16.50
2016-03-07 2903 2260356 1162 40236925 17.75 17.90 17.70 17.85 0.20 1.13% 17.80 12 17.85 128 16.68
2016-03-08 2903 2332040 1123 41231946 17.95 17.95 17.50 17.70 0.15 -0.84% 17.65 60 17.70 27 16.54
2016-03-09 2903 2320246 1087 40789796 17.70 17.85 17.40 17.50 0.20 -1.13% 17.50 11 17.55 2 16.36
2016-03-10 2903 1285720 681 22496593 17.55 17.65 17.40 17.50 0.00 0% 17.50 13 17.55 41 16.36
2016-03-11 2903 2112713 1135 36608721 17.45 17.45 17.25 17.35 0.15 -0.86% 17.35 103 17.40 20 16.21
2016-03-14 2903 1951958 991 34176055 17.45 17.60 17.40 17.60 0.25 1.44% 17.55 31 17.60 172 16.45
2016-03-15 2903 2178336 1424 37696969 17.70 17.70 17.15 17.20 0.40 -2.27% 17.20 6 17.25 56 16.07
2016-03-16 2903 2299165 1218 39529477 17.35 17.35 17.10 17.20 0.00 0% 17.15 127 17.20 1 16.07
2016-03-17 2903 2536396 1681 43606258 17.35 17.40 17.10 17.15 0.05 -0.29% 17.15 13 17.20 1 16.03
2016-03-18 2903 2447776 1001 42135645 17.15 17.30 17.15 17.25 0.10 0.58% 17.25 4 17.30 210 16.12
2016-03-21 2903 1202803 831 20675953 17.40 17.40 17.10 17.15 0.10 -0.58% 17.15 106 17.20 1 16.03
2016-03-22 2903 1736272 1069 29746891 17.25 17.25 17.05 17.10 0.05 -0.29% 17.05 190 17.10 66 15.98
2016-03-23 2903 1564566 1191 26639527 17.10 17.20 16.95 17.00 0.10 -0.58% 16.95 69 17.00 77 15.89
2016-03-24 2903 1849769 735 31376197 17.10 17.10 16.85 16.90 0.10 -0.59% 16.85 119 16.90 23 15.79
2016-03-25 2903 2759006 1117 47102802 17.10 17.25 16.95 17.00 0.10 0.59% 17.00 52 17.05 78 15.89
2016-03-28 2903 2151353 814 36453401 17.00 17.10 16.90 16.90 0.10 -0.59% 16.90 129 16.95 76 15.79
2016-03-29 2903 2359647 1428 39705630 16.90 17.05 16.70 16.70 0.20 -1.18% 16.70 165 16.75 43 15.61
2016-03-30 2903 2018580 947 34160889 16.90 17.05 16.80 16.90 0.20 1.2% 16.90 84 16.95 1 15.79
2016-03-31 2903 1961050 1398 33278100 16.95 17.15 16.90 16.90 0.00 0% 16.90 96 16.95 1 13.85
2016-04-01 2903 2279788 1029 39144086 17.05 17.25 17.05 17.25 0.35 2.07% 17.20 109 17.25 4 14.14
2016-04-06 2903 2379750 1072 40991879 17.30 17.40 17.10 17.25 0.00 0% 17.25 15 17.30 79 14.14
2016-04-07 2903 2651438 1100 45894999 17.30 17.45 17.20 17.30 0.05 0.29% 17.30 60 17.35 54 14.18
2016-04-08 2903 2110472 799 36804253 17.30 17.55 17.25 17.40 0.10 0.58% 17.40 149 17.45 18 14.26
2016-04-11 2903 1677591 739 29376789 17.45 17.60 17.30 17.55 0.15 0.86% 17.55 19 17.60 179 14.39
2016-04-12 2903 2361428 1017 41339884 17.55 17.60 17.40 17.55 0.00 0% 17.50 20 17.55 28 14.39
2016-04-13 2903 2572643 1033 45662789 17.55 17.90 17.55 17.75 0.20 1.14% 17.70 44 17.75 4 14.55
2016-04-14 2903 1990767 856 35291760 17.80 17.85 17.55 17.80 0.05 0.28% 17.75 61 17.80 41 14.59
2016-04-15 2903 2136059 982 37989575 17.75 17.90 17.65 17.70 0.10 -0.56% 17.70 61 17.80 8 14.51
2016-04-18 2903 1095638 668 19420765 17.70 17.80 17.60 17.75 0.05 0.28% 17.75 29 17.80 83 14.55
2016-04-19 2903 1190228 656 21153080 17.80 17.80 17.70 17.80 0.05 0.28% 17.75 59 17.80 83 14.59
2016-04-20 2903 2568900 1422 45250942 17.80 17.95 17.40 17.50 0.30 -1.69% 17.45 4 17.50 2 14.34
2016-04-21 2903 3065947 1404 52819078 17.50 17.55 17.10 17.15 0.35 -2% 17.15 253 17.20 4 14.06
2016-04-22 2903 1773914 933 30588365 17.15 17.35 17.10 17.20 0.05 0.29% 17.20 48 17.30 12 14.10
2016-04-25 2903 1053104 592 18182034 17.20 17.45 17.10 17.25 0.05 0.29% 17.25 22 17.30 34 14.14
2016-04-26 2903 1522906 919 26615931 17.20 17.60 17.20 17.60 0.35 2.03% 17.55 45 17.60 49 14.43
2016-04-27 2903 1562810 877 27395020 17.70 17.70 17.45 17.45 0.15 -0.85% 17.45 121 17.50 42 14.30
2016-04-28 2903 1651336 756 28860990 17.50 17.60 17.35 17.40 0.05 -0.29% 17.40 33 17.50 32 14.26
2016-04-29 2903 1207620 614 20952334 17.40 17.45 17.30 17.30 0.10 -0.57% 17.25 85 17.30 59 14.18
2016-05-03 2903 1074391 663 18538887 17.30 17.40 17.15 17.25 0.05 -0.29% 17.20 24 17.25 19 14.14
2016-05-04 2903 1952130 995 33286219 17.20 17.20 16.95 17.15 0.10 -0.58% 17.10 30 17.15 108 14.06
2016-05-05 2903 1228800 628 20887626 17.10 17.15 16.95 17.00 0.15 -0.87% 16.95 151 17.00 324 13.93
2016-05-06 2903 928266 534 15829805 17.00 17.25 16.90 17.15 0.15 0.88% 17.15 17 17.20 31 14.06
2016-05-09 2903 1719622 813 28987720 17.15 17.15 16.75 16.80 0.35 -2.04% 16.75 78 16.80 64 13.77
2016-05-10 2903 1016510 582 17289369 16.80 17.15 16.75 17.10 0.30 1.79% 17.00 57 17.10 17 14.02
2016-05-11 2903 1388688 847 23558072 17.10 17.20 16.85 16.85 0.25 -1.46% 16.85 92 16.90 211 13.81
2016-05-12 2903 1199328 662 20160315 16.85 16.95 16.70 16.75 0.10 -0.59% 16.75 19 16.80 171 13.73
2016-05-13 2903 1504916 684 25023051 16.75 16.80 16.50 16.50 0.25 -1.49% 16.50 156 16.55 6 13.52
2016-05-16 2903 1587411 779 25929438 16.40 16.50 16.20 16.30 0.20 -1.21% 16.25 71 16.30 92 12.26
2016-05-17 2903 1530162 668 25248122 16.30 16.70 16.30 16.60 0.30 1.84% 16.60 19 16.65 33 12.48
2016-05-18 2903 749373 388 12502075 16.60 16.85 16.50 16.75 0.15 0.9% 16.75 40 16.80 31 12.59
2016-05-19 2903 1275313 568 20996160 16.70 16.75 16.30 16.40 0.35 -2.09% 16.40 62 16.45 43 12.33
2016-05-20 2903 998555 528 16386370 16.35 16.50 16.30 16.45 0.05 0.3% 16.40 141 16.45 109 12.37
2016-05-23 2903 1599271 1033 26545848 16.45 16.75 16.35 16.70 0.25 1.52% 16.65 10 16.70 12 12.56
2016-05-24 2903 947274 576 15708876 16.75 16.75 16.50 16.50 0.20 -1.2% 16.50 182 16.60 172 12.41
2016-05-25 2903 1339228 756 22198858 16.50 16.70 16.50 16.60 0.10 0.61% 16.60 66 16.65 32 12.48
2016-05-26 2903 1297578 607 21541903 16.70 16.70 16.50 16.60 0.00 0% 16.60 51 16.65 9 12.48
2016-05-27 2903 1424211 809 23784216 16.60 16.90 16.55 16.70 0.10 0.6% 16.70 75 16.80 50 12.56
2016-05-30 2903 945942 399 15865173 16.80 16.85 16.70 16.75 0.05 0.3% 16.70 142 16.75 3 12.59
2016-05-31 2903 1681162 763 28024682 16.75 16.75 16.60 16.65 0.10 -0.6% 16.65 131 16.75 25 12.52
2016-06-01 2903 808311 390 13545466 16.65 16.85 16.65 16.80 0.15 0.9% 16.75 12 16.80 51 12.63
2016-06-02 2903 522640 352 8771965 16.80 16.90 16.70 16.75 0.05 -0.3% 16.70 127 16.75 31 12.59
2016-06-03 2903 1526668 769 25369562 16.80 16.80 16.45 16.70 0.05 -0.3% 16.65 8 16.70 40 12.56
2016-06-04 2903 473596 414 7861098 16.60 16.70 16.55 16.60 0.10 -0.6% 16.60 73 16.65 7 12.48
2016-06-06 2903 1398719 609 23380199 16.65 16.85 16.60 16.80 0.20 1.2% 16.75 184 16.80 15 12.63
2016-06-07 2903 1388861 635 23321746 16.80 16.90 16.70 16.85 0.05 0.3% 16.80 8 16.85 32 12.67
2016-06-08 2903 1309159 692 21995512 16.85 16.90 16.70 16.80 0.05 -0.3% 16.75 22 16.80 9 12.63
2016-06-13 2903 1385501 607 23064159 16.75 16.75 16.55 16.75 0.05 -0.3% 16.70 2 16.75 26 12.59
2016-06-14 2903 886267 517 14734280 16.70 16.70 16.55 16.65 0.10 -0.6% 16.65 19 16.70 110 12.52
2016-06-15 2903 1080590 549 18038413 16.65 16.80 16.65 16.70 0.05 0.3% 16.70 59 16.75 104 12.56
2016-06-16 2903 1250613 840 20836597 16.75 16.75 16.60 16.70 0.00 0% 16.65 9 16.70 61 12.56
2016-06-17 2903 2226400 799 37270080 16.75 16.90 16.60 16.60 0.10 -0.6% 16.60 7 16.70 1 12.48
2016-06-20 2903 1442866 782 24162996 16.70 16.85 16.70 16.80 0.20 1.2% 16.75 31 16.80 74 12.63
2016-06-21 2903 1727621 1053 29115347 16.80 16.95 16.75 16.85 0.05 0.3% 16.80 123 16.85 24 12.67
2016-06-22 2903 3257015 1362 55677651 16.90 17.35 16.80 17.30 0.45 2.67% 17.25 90 17.30 12 13.01
2016-06-23 2903 3177991 1191 55163090 17.30 17.50 17.20 17.40 0.10 0.58% 17.35 14 17.40 107 13.08
2016-06-24 2903 3040952 1280 52373328 17.60 17.60 16.90 16.95 0.45 -2.59% 16.95 147 17.00 30 12.74
2016-06-27 2903 1952682 786 33241594 16.90 17.15 16.85 17.00 0.05 0.29% 17.00 20 17.05 19 12.78
2016-06-28 2903 1785990 833 30640571 17.00 17.30 16.90 17.25 0.25 1.47% 17.20 58 17.25 38 12.97
2016-06-29 2903 2218231 960 38302113 17.25 17.40 17.15 17.30 0.05 0.29% 17.25 8 17.30 27 13.01
2016-06-30 2903 1738043 900 29980887 17.30 17.35 17.15 17.35 0.05 0.29% 17.25 2 17.35 49 13.05
2016-07-01 2903 2556306 1450 44391795 17.30 17.45 17.30 17.40 0.05 0.29% 17.35 101 17.40 26 13.08
2016-07-04 2903 1808793 884 31290102 17.30 17.45 17.20 17.40 0.00 0% 17.35 96 17.40 1 13.08
2016-07-06 2903 1590790 926 27303390 17.25 17.25 17.10 17.15 0.20 -1.44% 17.10 240 17.15 64 12.89
2016-07-07 2903 1669573 851 28838248 17.20 17.35 17.20 17.35 0.20 1.17% 17.35 569 17.40 171 13.05
2016-07-11 2903 2209952 1267 38396099 17.40 17.50 17.25 17.45 0.10 0.58% 17.40 2 17.45 148 13.12
2016-07-12 2903 2139767 1226 37019973 17.45 17.45 17.20 17.35 0.10 -0.57% 17.30 24 17.35 45 13.05
2016-07-13 2903 2272201 1257 39334065 17.35 17.40 17.25 17.40 0.05 0.29% 17.35 4 17.40 84 13.08
2016-07-14 2903 3087871 1262 53979584 17.30 17.70 17.30 17.60 0.20 1.15% 17.55 48 17.60 14 13.23
2016-07-15 2903 3972368 1398 69761507 17.65 17.65 17.45 17.60 0.00 0% 17.60 15 17.65 261 13.23
2016-07-18 2903 3152643 1387 55678004 17.65 17.75 17.60 17.75 0.15 0.85% 17.70 35 17.75 254 13.35
2016-07-19 2903 4681244 2121 83707542 17.75 18.15 17.70 18.10 0.35 1.97% 18.05 88 18.10 37 13.61
2016-07-20 2903 4896225 2070 88628557 18.10 18.25 17.85 18.15 0.05 0.28% 18.15 113 18.20 6 13.65
2016-07-21 2903 2700531 1307 49106422 18.20 18.30 18.10 18.15 0.00 0% 18.10 476 18.15 91 13.65
2016-07-22 2903 3657652 1663 66890933 18.15 18.50 18.10 18.30 0.15 0.83% 18.30 189 18.35 22 13.76
2016-07-25 2903 4082427 1526 74572458 18.35 18.60 18.10 18.30 0.00 0% 18.25 6 18.30 61 13.76
2016-07-26 2903 2794130 977 50822094 18.25 18.35 18.10 18.25 0.05 -0.27% 18.25 31 18.30 1506 13.72
2016-07-27 2903 2804147 1130 51180357 18.25 18.40 18.15 18.20 0.05 -0.27% 18.20 267 18.25 35 13.68
2016-07-28 2903 3216549 1255 58459022 18.20 18.30 18.10 18.10 0.10 -0.55% 18.10 72 18.15 268 13.61
2016-07-29 2903 3580990 1301 65148960 18.10 18.35 18.05 18.25 0.15 0.83% 18.20 28 18.25 569 13.72
2016-08-01 2903 3976093 1269 72926831 18.40 18.40 18.30 18.35 0.10 0.55% 18.30 559 18.35 481 13.80
2016-08-02 2903 5015636 1236 92066168 18.35 18.45 18.30 18.35 0.00 0% 18.35 34 18.40 1029 13.80
2016-08-03 2903 6679814 2374 121698590 18.30 18.30 18.10 18.25 0.10 -0.54% 18.20 509 18.25 724 13.72
2016-08-04 2903 4045798 1450 70681813 17.40 17.60 17.35 17.50 0.00 -4.11% 17.50 1407 17.55 15 13.16
2016-08-05 2903 2056703 695 36076343 17.60 17.65 17.50 17.50 0.00 0% 17.50 228 17.55 1051 13.16
2016-08-08 2903 1631414 669 28689392 17.65 17.65 17.50 17.55 0.05 0.29% 17.55 144 17.60 363 13.20
2016-08-09 2903 1544319 658 26998994 17.60 17.60 17.40 17.45 0.10 -0.57% 17.40 168 17.45 56 13.12
2016-08-10 2903 1654153 609 28905557 17.45 17.55 17.40 17.45 0.00 0% 17.45 44 17.50 276 13.12
2016-08-11 2903 1903279 677 33154097 17.45 17.55 17.30 17.45 0.00 0% 17.40 162 17.45 361 13.12
2016-08-12 2903 2269550 860 40080140 17.50 17.80 17.50 17.60 0.15 0.86% 17.60 52 17.65 141 13.23
2016-08-15 2903 1390936 520 24467424 17.60 17.70 17.50 17.60 0.00 0% 17.55 139 17.60 63 13.44
2016-08-16 2903 3061243 1066 53473396 17.45 17.65 17.30 17.60 0.00 0% 17.55 77 17.60 482 13.44
2016-08-17 2903 1543707 986 27011742 17.60 17.65 17.40 17.45 0.15 -0.85% 17.45 91 17.50 2 13.32
2016-08-18 2903 1790729 1077 31380204 17.50 17.60 17.45 17.60 0.15 0.86% 17.50 9 17.60 137 13.44
2016-08-19 2903 1220059 676 21338261 17.65 17.70 17.35 17.40 0.20 -1.14% 17.35 228 17.40 156 13.28
2016-08-22 2903 1585606 700 27184317 17.30 17.40 17.05 17.05 0.35 -2.01% 17.05 223 17.10 170 13.02
2016-08-23 2903 1237423 530 21177600 17.10 17.20 17.05 17.05 0.00 0% 17.05 255 17.10 12 13.02
2016-08-24 2903 1343692 659 23211013 17.20 17.35 17.20 17.20 0.15 0.88% 17.20 166 17.30 22 13.13
2016-08-25 2903 1224233 431 21024649 17.20 17.25 17.10 17.25 0.05 0.29% 17.20 160 17.25 45 13.17
2016-08-26 2903 503982 296 8712230 17.35 17.40 17.20 17.30 0.05 0.29% 17.25 45 17.30 52 13.21
2016-08-29 2903 1435531 775 24488039 17.25 17.30 17.00 17.10 0.20 -1.16% 17.05 30 17.10 105 13.05
2016-08-30 2903 1254332 653 21336094 17.00 17.10 16.95 17.00 0.10 -0.58% 16.95 170 17.00 14 12.98
2016-08-31 2903 2529563 1066 42504942 17.00 17.00 16.70 16.70 0.30 -1.76% 16.70 256 16.75 2 12.75
2016-09-01 2903 1179277 660 19838668 16.70 17.00 16.65 16.90 0.20 1.2% 16.90 41 16.95 151 12.90
2016-09-02 2903 1167986 587 19847412 16.85 17.10 16.85 17.00 0.10 0.59% 17.00 8 17.05 163 12.98
2016-09-05 2903 1264041 724 21591380 17.10 17.15 17.00 17.15 0.15 0.88% 17.10 17 17.15 155 13.09
2016-09-06 2903 1018583 472 17505066 17.15 17.25 17.10 17.25 0.10 0.58% 17.20 21 17.25 10 13.17
2016-09-07 2903 1438387 557 24930332 17.25 17.40 17.20 17.40 0.15 0.87% 17.35 10 17.40 43 13.28
2016-09-08 2903 1017611 374 17680585 17.40 17.40 17.25 17.40 0.00 0% 17.35 155 17.40 98 13.28
2016-09-09 2903 1784797 796 30688016 17.35 17.35 17.10 17.25 0.15 -0.86% 17.20 31 17.25 57 13.17
2016-09-10 2903 738635 340 12575116 17.10 17.10 16.95 17.05 0.20 -1.16% 17.05 12 17.10 24 13.02
2016-09-12 2903 1227724 506 20716530 17.00 17.00 16.80 16.90 0.15 -0.88% 16.85 120 16.90 79 12.90
2016-09-13 2903 1060401 553 17825380 16.90 16.90 16.75 16.75 0.15 -0.89% 16.75 237 16.80 65 12.79
2016-09-14 2903 828909 424 13887218 16.75 16.80 16.65 16.80 0.05 0.3% 16.75 47 16.80 185 12.82
2016-09-19 2903 2039517 974 34188894 16.80 16.95 16.65 16.80 0.00 0% 16.75 11 16.80 55 12.82
2016-09-20 2903 1292438 594 21616552 16.80 16.80 16.65 16.70 0.10 -0.6% 16.70 118 16.75 2 12.75
2016-09-21 2903 1513440 936 25451827 16.75 16.95 16.75 16.90 0.20 1.2% 16.90 46 16.95 157 12.90
2016-09-22 2903 678577 364 11445984 16.90 17.00 16.80 16.85 0.05 -0.3% 16.80 333 16.85 16 12.86
2016-09-23 2903 1338642 603 22595990 16.90 16.95 16.80 16.95 0.10 0.59% 16.90 40 16.95 93 12.94
2016-09-26 2903 1444819 569 24451487 17.00 17.00 16.85 16.90 0.05 -0.29% 16.85 241 16.90 362 12.90
2016-09-29 2903 1634516 780 27813760 16.90 17.05 16.85 17.00 0.10 0.59% 17.00 93 17.05 7 12.98
2016-09-30 2903 1973656 1029 33329592 17.00 17.00 16.85 16.90 0.10 -0.59% 16.85 196 16.90 116 12.90
2016-10-03 2903 2228916 860 37711017 17.05 17.05 16.85 16.90 0.00 0% 16.85 221 16.90 103 12.90
2016-10-04 2903 1692797 774 28712358 16.95 17.05 16.80 17.00 0.10 0.59% 16.95 254 17.00 54 12.98
2016-10-05 2903 2438182 1004 41838755 17.05 17.30 17.00 17.25 0.25 1.47% 17.20 258 17.25 4 13.17
2016-10-06 2903 1456952 776 25011318 17.30 17.30 17.10 17.20 0.05 -0.29% 17.15 61 17.20 182 13.13
2016-10-07 2903 1163390 648 19840830 17.20 17.20 17.00 17.05 0.15 -0.87% 17.05 192 17.10 38 13.02
2016-10-11 2903 1099093 659 18659614 17.05 17.10 16.90 17.00 0.05 -0.29% 16.95 284 17.00 134 12.98
2016-10-12 2903 1893870 653 31786756 16.80 16.85 16.70 16.80 0.20 -1.18% 16.80 313 16.85 88 12.82
2016-10-13 2903 1289956 599 21654056 16.75 16.90 16.75 16.80 0.00 0% 16.75 368 16.80 450 12.82
2016-10-14 2903 714626 303 11971629 16.80 16.85 16.70 16.75 0.05 -0.3% 16.75 185 16.80 85 12.79
2016-10-17 2903 2067052 775 34339298 16.75 16.75 16.55 16.60 0.15 -0.9% 16.60 302 16.65 71 12.67
2016-10-18 2903 741297 298 12328923 16.60 16.70 16.60 16.65 0.05 0.3% 16.65 231 16.70 76 12.71
2016-10-19 2903 1930371 835 32195251 16.80 16.80 16.60 16.70 0.05 0.3% 16.70 92 16.75 62 12.75
2016-10-20 2903 1045029 433 17436772 16.70 16.75 16.60 16.70 0.00 0% 16.70 240 16.75 177 12.75
2016-10-21 2903 1413339 432 23660604 16.70 16.80 16.65 16.75 0.05 0.3% 16.75 248 16.80 107 12.79
2016-10-24 2903 1013589 443 17052616 16.75 16.90 16.75 16.90 0.15 0.9% 16.85 223 16.90 52 12.90
2016-10-25 2903 739238 325 12483695 16.90 16.95 16.80 16.85 0.05 -0.3% 16.85 98 16.90 261 12.86
2016-10-26 2903 532982 282 8936794 16.85 16.85 16.75 16.75 0.10 -0.59% 16.75 79 16.80 147 12.79
2016-10-27 2903 1796152 878 29885117 16.75 16.80 16.55 16.70 0.05 -0.3% 16.65 26 16.70 105 12.75
2016-10-28 2903 1479540 550 24558553 16.70 16.75 16.55 16.60 0.10 -0.6% 16.55 192 16.60 249 12.67
2016-10-31 2903 951867 499 15846987 16.70 16.75 16.55 16.75 0.15 0.9% 16.70 27 16.75 159 12.79
2016-11-01 2903 1077857 736 17910060 16.75 16.75 16.55 16.65 0.10 -0.6% 16.60 41 16.65 114 12.71
2016-11-02 2903 1091856 678 18080218 16.65 16.65 16.50 16.50 0.15 -0.9% 16.50 454 16.55 28 12.60
2016-11-03 2903 1457077 744 24100917 16.50 16.70 16.50 16.50 0.00 0% 16.50 988 16.55 144 12.60
2016-11-04 2903 1085779 433 17935971 16.55 16.60 16.50 16.50 0.00 0% 16.50 659 16.55 66 12.60
2016-11-07 2903 1076937 448 17777752 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 500 16.55 14 12.63
2016-11-08 2903 1005932 473 16620318 16.60 16.60 16.45 16.55 0.00 0% 16.50 688 16.55 38 12.63
2016-11-09 2903 4193452 1879 67882317 16.50 16.55 16.00 16.10 0.45 -2.72% 16.05 212 16.10 9 12.29
2016-11-10 2903 1410783 720 22929430 16.15 16.30 16.15 16.30 0.20 1.24% 16.30 6 16.35 86 12.44
2016-11-11 2903 3313595 1565 53169338 16.25 16.25 15.95 15.95 0.35 -2.15% 15.95 232 16.00 51 16.97
2016-11-14 2903 3499910 1226 54884015 15.90 15.90 15.50 15.70 0.25 -1.57% 15.70 98 15.75 35 16.70
2016-11-15 2903 2668116 1026 41902729 15.70 15.85 15.60 15.85 0.15 0.96% 15.80 61 15.85 143 16.86
2016-11-16 2903 2701279 967 42679763 15.90 15.90 15.75 15.85 0.00 0% 15.80 256 15.85 19 16.86
2016-11-17 2903 1932332 621 30622485 15.85 15.90 15.80 15.85 0.00 0% 15.85 73 15.90 125 16.86
2016-11-18 2903 1902597 913 30287452 15.90 16.05 15.80 16.05 0.20 1.26% 16.00 250 16.05 41 17.07
2016-11-21 2903 2119353 787 33676448 16.05 16.05 15.80 16.00 0.05 -0.31% 15.95 60 16.00 122 17.02
2016-11-22 2903 1479758 762 23661528 16.05 16.05 15.90 16.00 0.00 0% 16.00 33 16.05 128 17.02
2016-11-23 2903 1922370 794 30767520 16.05 16.10 15.95 16.05 0.05 0.31% 16.00 877 16.05 43 17.07
2016-11-24 2903 1170886 422 18848753 16.05 16.20 16.00 16.20 0.15 0.93% 16.15 17 16.20 31 17.23
2016-11-25 2903 1067887 362 17251065 16.20 16.25 16.10 16.15 0.05 -0.31% 16.10 70 16.15 47 17.18
2016-11-28 2903 1031621 558 16660986 16.15 16.25 16.10 16.15 0.00 0% 16.15 180 16.20 63 17.18
2016-11-29 2903 835298 367 13483822 16.20 16.25 16.10 16.10 0.05 -0.31% 16.05 166 16.10 85 17.13
2016-11-30 2903 1466346 668 23659408 16.10 16.20 16.05 16.20 0.10 0.62% 16.15 11 16.20 19 17.23
2016-12-01 2903 1270226 697 20550130 16.25 16.25 16.10 16.10 0.10 -0.62% 16.10 556 16.15 2 17.13
2016-12-02 2903 1310095 639 21004370 16.10 16.15 15.95 16.00 0.10 -0.62% 16.00 18 16.05 41 17.02
2016-12-05 2903 934887 562 14932643 16.00 16.15 15.90 15.90 0.10 -0.62% 15.90 492 15.95 50 16.91
2016-12-06 2903 2657775 1206 42073631 16.00 16.05 15.75 15.80 0.10 -0.63% 15.75 401 15.80 245 16.81
2016-12-07 2903 1658822 780 26272323 15.85 15.90 15.80 15.80 0.00 0% 15.80 417 15.85 74 16.81
2016-12-08 2903 1302848 655 20813618 15.90 16.05 15.90 16.05 0.25 1.58% 16.00 33 16.05 287 17.07
2016-12-09 2903 1517106 734 24130414 16.00 16.05 15.85 15.85 0.20 -1.25% 15.85 292 15.90 39 16.86
2016-12-12 2903 1323585 541 21129342 15.90 16.05 15.90 15.95 0.10 0.63% 15.90 379 15.95 1 16.97
2016-12-13 2903 1790419 1068 28670672 15.95 16.05 15.95 16.00 0.05 0.31% 15.95 471 16.00 35 17.02
2016-12-14 2903 1557597 875 24893880 16.00 16.10 15.90 15.90 0.10 -0.62% 15.90 426 16.00 186 16.91
2016-12-15 2903 1296952 831 20695525 15.90 16.00 15.90 16.00 0.10 0.63% 15.95 43 16.00 46 17.02
2016-12-16 2903 1366795 781 21866919 16.00 16.05 15.95 15.95 0.05 -0.31% 15.95 473 16.00 5 16.97
2016-12-19 2903 1067757 530 16937101 15.85 15.95 15.80 15.85 0.10 -0.63% 15.80 253 15.85 37 16.86
2016-12-20 2903 806274 371 12790133 15.85 15.95 15.80 15.85 0.00 0% 15.85 323 15.90 17 16.86
2016-12-21 2903 949513 451 15036095 15.95 15.95 15.80 15.85 0.00 0% 15.80 114 15.85 65 16.86
2016-12-22 2903 617671 275 9751964 15.80 15.85 15.75 15.80 0.05 -0.32% 15.75 209 15.80 76 16.81
2016-12-23 2903 997360 467 15684660 15.90 15.90 15.65 15.70 0.10 -0.63% 15.70 94 15.75 78 16.70
2016-12-26 2903 680895 256 10700193 15.75 15.75 15.65 15.70 0.00 0% 15.70 115 15.75 19 16.70
2016-12-27 2903 832822 266 13104147 15.70 15.80 15.65 15.80 0.10 0.64% 15.75 150 15.80 61 16.81
2016-12-28 2903 773345 501 12172308 15.80 15.80 15.65 15.80 0.00 0% 15.75 76 15.80 172 16.81
2016-12-29 2903 344790 171 5429383 15.80 15.80 15.70 15.75 0.05 -0.32% 15.75 37 15.80 94 16.76
2016-12-30 2903 1492099 579 23688664 15.75 16.00 15.70 16.00 0.25 1.59% 15.95 98 16.00 36 17.02