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　　　14.30
0
0%		14.15
-0.15
-1.05%		13.90
-0.25
-1.77%		13.80
-0.1
-0.72%		13.95
0.15
1.09%		 　13.70
-0.25
-1.79%		13.55
-0.15
-1.09%		13.55
0
0%		13.35
-0.2
-1.48%		13.50
0.15
1.12%		 　13.80
0.3
2.22%		14.00
0.2
1.45%		13.45
-0.55
-3.93%		13.50
0.05
0.37%		13.60
0.1
0.74%		 　13.60
0
0%		13.50
-0.1
-0.74%		13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.60
0.1
0.74%		13.85
0.25
1.84%		 13.7
2 月　13.75
-0.1
-0.72%		13.75
0
0%		 　　　　　　　　　　13.60
-0.15
-1.09%		13.90
0.3
2.21%		13.85
-0.05
-0.36%		14.10
0.25
1.81%		14.00
-0.1
-0.71%		 　14.10
0.1
0.71%		14.05
-0.05
-0.35%		13.95
-0.1
-0.71%		13.95
0
0%		14.15
0.2
1.43%		 13.99
3 月14.20
0.05
0.35%		14.30
0.1
0.7%		14.65
0.35
2.45%		14.65
0
0%		 　14.65
0
0%		14.80
0.15
1.02%		14.85
0.05
0.34%		14.75
-0.1
-0.67%		14.90
0.15
1.02%		 　14.85
-0.05
-0.34%		14.65
-0.2
-1.35%		14.75
0.1
0.68%		14.50
-0.25
-1.69%		14.65
0.15
1.03%		 　14.70
0.05
0.34%		14.65
-0.05
-0.34%		14.65
0
0%		14.65
0
0%		14.95
0.3
2.05%		 　14.80
-0.15
-1%		14.65
-0.15
-1.01%		14.70
0.05
0.34%		14.85
0.15
1.02%		14.69
4 月14.80
-0.05
-0.34%		 　　　14.90
0.1
0.68%		14.85
-0.05
-0.34%		14.70
-0.15
-1.01%		 　14.65
-0.05
-0.34%		14.75
0.1
0.68%		14.70
-0.05
-0.34%		14.90
0.2
1.36%		14.80
-0.1
-0.67%		 　14.70
-0.1
-0.68%		14.80
0.1
0.68%		14.70
-0.1
-0.68%		14.65
-0.05
-0.34%		14.60
-0.05
-0.34%		 　14.60
0
0%		14.55
-0.05
-0.34%		14.85
0.3
2.06%		14.85
0
0%		14.85
0
0%		 14.74
5 月　　14.70
-0.15
-1.01%		14.65
-0.05
-0.34%		14.65
0
0%		14.70
0.05
0.34%		 　14.70
0
0%		14.70
0
0%		14.80
0.1
0.68%		14.55
-0.25
-1.69%		14.65
0.1
0.69%		 　14.60
-0.05
-0.34%		14.70
0.1
0.68%		14.70
0
0%		14.65
-0.05
-0.34%		14.70
0.05
0.34%		 　14.80
0.1
0.68%		14.75
-0.05
-0.34%		14.85
0.1
0.68%		14.80
-0.05
-0.34%		14.90
0.1
0.68%		 　15.00
0.1
0.67%		15.05
0.05
0.33%		14.75
6 月15.05
0
0%		15.05
0
0%		15.80
0.75
4.98%		15.90
0.1
0.63%		 15.70
-0.2
-1.26%		15.85
0.15
0.96%		15.65
-0.2
-1.26%		 　　　14.95
-0.7
-4.47%		14.95
0
0%		15.25
0.3
2.01%		15.05
-0.2
-1.31%		15.00
-0.05
-0.33%		 　15.00
0
0%		14.90
-0.1
-0.67%		14.90
0
0%		15.05
0.15
1.01%		14.80
-0.25
-1.66%		 　14.80
0
0%		14.90
0.1
0.68%		14.90
0
0%		14.90
0
0%		 15.15
7 月15.10
0.2
1.34%		 　15.10
0
0%		 15.05
-0.05
-0.33%		15.15
0.1
0.66%		 　　15.40
0.25
1.65%		15.25
-0.15
-0.97%		15.30
0.05
0.33%		15.60
0.3
1.96%		15.60
0
0%		 　15.60
0
0%		15.60
0
0%		15.55
-0.05
-0.32%		15.35
-0.2
-1.29%		15.45
0.1
0.65%		 　15.55
0.1
0.65%		15.55
0
0%		15.60
0.05
0.32%		15.70
0.1
0.64%		15.85
0.15
0.96%		 15.45
8 月15.85
0
0%		16.25
0.4
2.52%		16.30
0.05
0.31%		16.70
0.4
2.45%		16.45
-0.25
-1.5%		 　16.65
0.2
1.22%		16.70
0.05
0.3%		16.55
-0.15
-0.9%		16.45
-0.1
-0.6%		16.00
-0.45
-2.74%		 　15.55
-0.45
-2.81%		15.80
0.25
1.61%		15.75
-0.05
-0.32%		15.75
0
0%		15.85
0.1
0.63%		 　15.75
-0.1
-0.63%		15.70
-0.05
-0.32%		15.65
-0.05
-0.32%		15.65
0
0%		15.55
-0.1
-0.64%		 　15.30
-0.25
-1.61%		15.05
-0.25
-1.63%		15.10
0.05
0.33%		15.91
9 月15.00
-0.1
-0.66%		14.65
-0.35
-2.33%		 　14.75
0.1
0.68%		15.05
0.3
2.03%		15.10
0.05
0.33%		15.10
0
0%		14.95
-0.15
-0.99%		15.20
0.25
1.67%		 15.10
-0.1
-0.66%		14.75
-0.35
-2.32%		14.85
0.1
0.68%		 　　　14.85
0
0%		14.65
-0.2
-1.35%		14.80
0.15
1.02%		14.75
-0.05
-0.34%		14.75
0
0%		 　14.50
-0.25
-1.69%		 　14.70
0.2
1.38%		14.55
-0.15
-1.02%		 14.82
10 月　　14.55
0
0%		14.65
0.1
0.69%		14.70
0.05
0.34%		14.80
0.1
0.68%		14.70
-0.1
-0.68%		 　　14.40
-0.3
-2.04%		14.00
-0.4
-2.78%		14.15
0.15
1.07%		14.00
-0.15
-1.06%		 　13.95
-0.05
-0.36%		13.75
-0.2
-1.43%		13.85
0.1
0.73%		14.00
0.15
1.08%		13.70
-0.3
-2.14%		 　14.05
0.35
2.55%		13.95
-0.1
-0.71%		14.00
0.05
0.36%		14.00
0
0%		13.85
-0.15
-1.07%		 13.75
-0.1
-0.72%		14.11
11 月13.90
0.15
1.09%		13.65
-0.25
-1.8%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		 　13.85
0.2
1.47%		13.85
0
0%		13.50
-0.35
-2.53%		13.65
0.15
1.11%		13.65
0
0%		 　13.60
-0.05
-0.37%		14.10
0.5
3.68%		13.95
-0.15
-1.06%		14.10
0.15
1.08%		14.20
0.1
0.71%		 　14.35
0.15
1.06%		14.30
-0.05
-0.35%		14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		14.25
0.05
0.35%		 　14.20
-0.05
-0.35%		14.35
0.15
1.06%		14.35
0
0%		 14
12 月14.35
0
0%		14.30
-0.05
-0.35%		 　14.15
-0.15
-1.05%		14.15
0
0%		14.35
0.2
1.41%		14.40
0.05
0.35%		14.30
-0.1
-0.69%		 　14.45
0.15
1.05%		14.35
-0.1
-0.69%		14.25
-0.1
-0.7%		14.20
-0.05
-0.35%		14.15
-0.05
-0.35%		 　14.15
0
0%		14.05
-0.1
-0.71%		13.95
-0.1
-0.71%		13.95
0
0%		13.95
0
0%		 　14.00
0.05
0.36%		14.00
0
0%		14.10
0.1
0.71%		13.95
-0.15
-1.06%		14.00
0.05
0.36%		　14.16

說明:最高漲幅:4.98%最低跌幅:-4.47% 最高價:16.70最低價:13.35平均價:14.64,灰色底表示週末,漲117天(17.35)元,跌126天(-18.8)元,平盤60天
5%=1,4%=1,3%=3,2%=16,1%=67,0%=89,-0%=3,-1%=5,-2%=18,-3%=41,-4%=59,

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 2913 2493179 748 36196044 14.80 14.90 14.30 14.30 0.45 0% 14.30 748 14.35 11 12.02
2016-01-05 2913 3561195 781 50841044 14.30 14.50 14.15 14.15 0.15 -1.05% 14.15 277 14.20 11 11.89
2016-01-06 2913 4447039 1010 62212433 14.15 14.30 13.70 13.90 0.25 -1.77% 13.85 240 13.90 13 11.68
2016-01-07 2913 3480802 1042 47916130 13.90 13.95 13.55 13.80 0.10 -0.72% 13.65 1 13.80 18 11.60
2016-01-08 2913 2075975 573 28795848 13.80 13.95 13.60 13.95 0.15 1.09% 13.85 24 13.95 90 11.72
2016-01-11 2913 2406456 618 33036041 13.90 13.90 13.60 13.70 0.25 -1.79% 13.65 69 13.70 29 11.51
2016-01-12 2913 2237120 532 30442513 13.70 13.80 13.50 13.55 0.15 -1.09% 13.55 12 13.60 41 11.39
2016-01-13 2913 893282 406 12105730 13.55 13.70 13.50 13.55 0.00 0% 13.50 26 13.55 17 11.39
2016-01-14 2913 1201916 402 16032872 13.35 13.50 13.25 13.35 0.20 -1.48% 13.35 12 13.40 29 11.22
2016-01-15 2913 1290059 378 17302391 13.45 13.50 13.30 13.50 0.15 1.12% 13.35 10 13.50 125 11.34
2016-01-18 2913 1078081 391 14671597 13.30 13.80 13.20 13.80 0.30 2.22% 13.75 3 13.80 114 11.60
2016-01-19 2913 4681220 750 65029797 13.80 14.00 13.60 14.00 0.20 1.45% 13.95 6 14.00 159 11.76
2016-01-20 2913 1473875 447 20130272 13.90 13.90 13.45 13.45 0.55 -3.93% 13.45 109 13.50 13 11.30
2016-01-21 2913 1569020 396 21180112 13.50 13.60 13.45 13.50 0.05 0.37% 13.45 61 13.50 3 11.34
2016-01-22 2913 2415615 535 32655450 13.55 13.80 13.35 13.60 0.10 0.74% 13.40 25 13.60 98 11.43
2016-01-25 2913 1207359 356 16468227 13.60 13.75 13.55 13.60 0.00 0% 13.60 14 13.65 5 11.43
2016-01-26 2913 710461 241 9585093 13.50 13.55 13.45 13.50 0.10 -0.74% 13.45 120 13.50 16 11.34
2016-01-27 2913 495435 225 6698418 13.60 13.65 13.45 13.55 0.05 0.37% 13.50 2 13.55 40 11.39
2016-01-28 2913 609757 288 8259226 13.55 13.65 13.50 13.50 0.05 -0.37% 13.50 35 13.55 1 11.34
2016-01-29 2913 11001642 616 149513161 13.50 13.65 13.40 13.60 0.10 0.74% 13.55 72 13.60 31 11.43
2016-01-30 2913 1759943 565 24401755 13.80 13.95 13.80 13.85 0.25 1.84% 13.80 139 13.85 66 11.64
2016-02-02 2913 564093 246 7777517 13.80 13.85 13.70 13.75 0.05 -0.72% 13.75 27 13.80 17 11.55
2016-02-03 2913 1090324 518 15034906 13.80 13.85 13.70 13.75 0.00 0% 13.70 139 13.80 30 11.55
2016-02-15 2913 1093973 430 14917270 13.55 13.75 13.55 13.60 0.15 -1.09% 13.60 113 13.70 118 11.43
2016-02-16 2913 1047929 417 14422801 13.60 13.90 13.60 13.90 0.30 2.21% 13.85 53 13.90 83 11.68
2016-02-17 2913 446692 228 6179355 13.90 13.90 13.80 13.85 0.05 -0.36% 13.80 38 13.85 27 11.64
2016-02-18 2913 5343358 1158 75298362 13.90 14.25 13.80 14.10 0.25 1.81% 14.10 73 14.15 47 11.85
2016-02-19 2913 1271869 455 17839116 14.15 14.15 13.95 14.00 0.10 -0.71% 14.00 21 14.05 105 11.76
2016-02-22 2913 1782392 513 25291753 14.05 14.35 14.05 14.10 0.10 0.71% 14.10 72 14.15 10 11.85
2016-02-23 2913 902382 304 12727248 14.10 14.25 14.05 14.05 0.05 -0.35% 14.05 38 14.10 48 11.81
2016-02-24 2913 986819 339 13777463 14.15 14.15 13.85 13.95 0.10 -0.71% 13.95 39 14.00 52 11.72
2016-02-25 2913 726686 251 10140617 14.00 14.00 13.90 13.95 0.00 0% 13.90 116 13.95 21 11.72
2016-02-26 2913 1458477 337 20412971 14.10 14.15 13.85 14.15 0.20 1.43% 14.00 23 14.15 252 11.89
2016-03-01 2913 2587784 792 36890297 14.10 14.45 14.05 14.20 0.05 0.35% 14.15 115 14.20 28 11.93
2016-03-02 2913 2099081 700 30179038 14.35 14.50 14.20 14.30 0.10 0.7% 14.30 95 14.35 17 12.02
2016-03-03 2913 5786027 1526 84739774 14.30 14.90 14.30 14.65 0.35 2.45% 14.60 68 14.65 81 12.31
2016-03-04 2913 2128183 567 31057693 14.70 14.80 14.45 14.65 0.00 0% 14.60 11 14.65 72 12.31
2016-03-07 2913 1664616 591 24411773 14.65 14.75 14.55 14.65 0.00 0% 14.60 34 14.65 9 12.31
2016-03-08 2913 4159472 952 61750166 14.65 15.10 14.65 14.80 0.15 1.02% 14.80 2 14.85 143 12.44
2016-03-09 2913 2798449 570 41103007 14.80 14.90 14.50 14.85 0.05 0.34% 14.75 3 14.85 290 12.48
2016-03-10 2913 1670008 548 24645099 14.75 14.85 14.65 14.75 0.10 -0.67% 14.75 23 14.80 78 12.39
2016-03-11 2913 3228103 784 47913055 14.70 15.00 14.60 14.90 0.15 1.02% 14.90 4 14.95 155 12.52
2016-03-14 2913 2004629 514 29868339 14.95 15.00 14.80 14.85 0.05 -0.34% 14.85 72 14.90 9 12.48
2016-03-15 2913 2208635 540 32427965 14.90 15.00 14.55 14.65 0.20 -1.35% 14.60 144 14.65 18 12.31
2016-03-16 2913 1292266 336 18985482 14.65 14.75 14.60 14.75 0.10 0.68% 14.70 60 14.75 85 12.39
2016-03-17 2913 3445607 596 50566125 14.75 14.85 14.50 14.50 0.25 -1.69% 14.50 233 14.55 1 12.18
2016-03-18 2913 1306034 342 19075534 14.60 14.65 14.55 14.65 0.15 1.03% 14.60 26 14.65 123 12.31
2016-03-21 2913 1250239 409 18322860 14.65 14.80 14.50 14.70 0.05 0.34% 14.65 153 14.70 98 12.35
2016-03-22 2913 4460003 1369 66046198 14.70 14.95 14.65 14.65 0.05 -0.34% 14.65 492 14.70 12 14.80
2016-03-23 2913 1377980 658 20245357 14.70 14.80 14.60 14.65 0.00 0% 14.65 59 14.70 27 14.80
2016-03-24 2913 885753 557 13012436 14.75 14.75 14.60 14.65 0.00 0% 14.65 201 14.70 8 14.80
2016-03-25 2913 6125301 1927 92301819 14.65 15.30 14.65 14.95 0.30 2.05% 14.95 64 15.00 16 15.10
2016-03-28 2913 1474226 555 21871536 14.95 15.00 14.75 14.80 0.15 -1% 14.75 117 14.80 6 14.95
2016-03-29 2913 3115000 678 45870689 14.80 14.90 14.55 14.65 0.15 -1.01% 14.65 16 14.70 4 14.80
2016-03-30 2913 677200 333 9969667 14.65 14.80 14.65 14.70 0.05 0.34% 14.70 8 14.75 22 14.85
2016-03-31 2913 2760108 593 40722323 14.70 14.95 14.55 14.85 0.15 1.02% 14.80 67 14.85 24 15.00
2016-04-01 2913 1244076 575 18410478 14.85 14.90 14.70 14.80 0.05 -0.34% 14.80 6 14.85 117 14.95
2016-04-06 2913 2498507 847 36879181 14.80 14.90 14.60 14.90 0.10 0.68% 14.85 12 14.90 207 15.05
2016-04-07 2913 1065085 340 15773487 14.90 14.90 14.70 14.85 0.05 -0.34% 14.80 101 14.85 151 15.00
2016-04-08 2913 2408547 536 35626625 14.80 14.95 14.65 14.70 0.15 -1.01% 14.70 387 14.75 42 14.85
2016-04-11 2913 1016551 267 14925261 14.70 14.75 14.60 14.65 0.05 -0.34% 14.65 112 14.70 30 14.80
2016-04-12 2913 910382 335 13365338 14.65 14.80 14.65 14.75 0.10 0.68% 14.65 61 14.75 38 14.90
2016-04-13 2913 933705 294 13808134 14.75 14.90 14.70 14.70 0.05 -0.34% 14.70 50 14.75 4 14.85
2016-04-14 2913 2499820 561 37396822 14.95 15.15 14.80 14.90 0.20 1.36% 14.85 10 14.90 149 15.05
2016-04-15 2913 1323634 319 19624210 14.90 14.95 14.75 14.80 0.10 -0.67% 14.80 20 14.85 15 14.95
2016-04-18 2913 1161126 310 17161033 14.85 14.95 14.70 14.70 0.10 -0.68% 14.70 240 14.80 39 14.85
2016-04-19 2913 690167 215 10178750 14.70 14.85 14.70 14.80 0.10 0.68% 14.75 1 14.80 191 14.95
2016-04-20 2913 2453078 610 36205985 14.80 14.90 14.65 14.70 0.10 -0.68% 14.70 18 14.75 12 14.85
2016-04-21 2913 815682 292 11986437 14.70 14.80 14.65 14.65 0.05 -0.34% 14.65 106 14.70 7 14.80
2016-04-22 2913 645222 212 9446172 14.70 14.75 14.60 14.60 0.05 -0.34% 14.60 112 14.65 24 14.75
2016-04-25 2913 1067060 348 15566669 14.60 14.70 14.55 14.60 0.00 0% 14.55 185 14.60 9 14.75
2016-04-26 2913 328244 197 4798935 14.60 14.70 14.55 14.55 0.05 -0.34% 14.55 266 14.60 2 14.70
2016-04-27 2913 5628116 1224 83954763 14.55 15.15 14.55 14.85 0.30 2.06% 14.85 5 14.90 50 15.00
2016-04-28 2913 1327618 407 19686463 14.90 14.95 14.75 14.85 0.00 0% 14.85 4 14.90 205 15.00
2016-04-29 2913 2706240 575 40245932 14.85 15.00 14.70 14.85 0.00 0% 14.80 61 14.85 24 15.00
2016-05-03 2913 1094160 367 16137182 14.85 14.90 14.70 14.70 0.15 -1.01% 14.70 21 14.75 39 14.85
2016-05-04 2913 1008909 348 14823867 14.70 14.80 14.65 14.65 0.05 -0.34% 14.65 190 14.70 20 14.80
2016-05-05 2913 542025 216 7936909 14.65 14.70 14.60 14.65 0.00 0% 14.65 64 14.70 45 14.80
2016-05-06 2913 715321 344 10484786 14.65 14.70 14.60 14.70 0.05 0.34% 14.65 5 14.70 69 14.85
2016-05-09 2913 585789 322 8618500 14.80 14.80 14.65 14.70 0.00 0% 14.70 60 14.75 34 14.85
2016-05-10 2913 547273 227 8059181 14.70 14.80 14.65 14.70 0.00 0% 14.70 56 14.75 54 14.85
2016-05-11 2913 1803437 478 26659641 14.75 14.90 14.65 14.80 0.10 0.68% 14.80 42 14.85 66 17.01
2016-05-12 2913 4522713 619 66267734 14.75 14.85 14.40 14.55 0.25 -1.69% 14.55 63 14.60 290 16.72
2016-05-13 2913 2517627 474 36698100 14.60 14.65 14.45 14.65 0.10 0.69% 14.60 5 14.65 17 16.84
2016-05-16 2913 1294820 268 19022225 14.70 14.75 14.60 14.60 0.05 -0.34% 14.60 162 14.65 3 16.78
2016-05-17 2913 1010936 262 14904811 14.70 14.80 14.60 14.70 0.10 0.68% 14.70 74 14.75 55 16.90
2016-05-18 2913 563838 301 8300528 14.75 14.80 14.70 14.70 0.00 0% 14.70 35 14.75 2 16.90
2016-05-19 2913 576336 152 8446581 14.70 14.70 14.60 14.65 0.05 -0.34% 14.60 297 14.65 17 16.84
2016-05-20 2913 1251851 413 18390860 14.65 14.80 14.60 14.70 0.05 0.34% 14.65 5 14.70 18 16.90
2016-05-23 2913 1020718 341 15070347 14.70 14.80 14.70 14.80 0.10 0.68% 14.75 62 14.80 146 17.01
2016-05-24 2913 890722 264 13168058 14.85 14.85 14.70 14.75 0.05 -0.34% 14.75 26 14.85 213 16.95
2016-05-25 2913 920361 275 13633518 14.80 14.85 14.75 14.85 0.10 0.68% 14.80 122 14.85 162 17.07
2016-05-26 2913 792601 332 11758008 14.90 14.90 14.80 14.80 0.05 -0.34% 14.80 31 14.85 74 17.01
2016-05-27 2913 751015 410 11163398 14.85 14.90 14.80 14.90 0.10 0.68% 14.85 53 14.90 134 17.13
2016-05-30 2913 2090688 638 31339634 14.90 15.10 14.85 15.00 0.10 0.67% 14.95 105 15.00 112 17.24
2016-05-31 2913 2743704 892 41097615 15.10 15.10 14.80 15.05 0.05 0.33% 14.95 5 15.05 21 17.30
2016-06-01 2913 1026115 434 15378259 15.00 15.05 14.90 15.05 0.00 0% 15.00 26 15.05 95 17.30
2016-06-02 2913 1369681 498 20550563 15.05 15.05 14.95 15.05 0.00 0% 15.00 15 15.05 96 17.30
2016-06-03 2913 8002536 2197 124171260 15.05 15.80 15.05 15.80 0.75 4.98% 15.75 63 15.80 155 18.16
2016-06-04 2913 5414263 1492 86166625 15.95 16.00 15.65 15.90 0.10 0.63% 15.85 88 15.90 115 18.28
2016-06-06 2913 2577096 813 40476842 15.90 15.90 15.55 15.70 0.20 -1.26% 15.65 73 15.70 17 18.05
2016-06-07 2913 2917415 884 46298531 15.70 15.95 15.70 15.85 0.15 0.96% 15.80 103 15.85 58 18.22
2016-06-08 2913 1748767 589 27562159 15.85 15.95 15.65 15.65 0.20 -1.26% 15.65 27 15.70 27 17.99
2016-06-13 2913 4352241 1157 65810635 15.60 15.60 14.90 14.95 0.70 -4.47% 14.95 49 15.00 110 17.18
2016-06-14 2913 1789789 430 26859005 14.90 15.10 14.90 14.95 0.00 0% 14.95 89 15.00 38 17.18
2016-06-15 2913 1117161 578 16946228 15.00 15.30 15.00 15.25 0.30 2.01% 15.20 35 15.25 69 17.53
2016-06-16 2913 745051 288 11237845 15.25 15.30 15.00 15.05 0.20 -1.31% 15.00 272 15.05 59 17.30
2016-06-17 2913 666107 258 10018005 15.15 15.15 15.00 15.00 0.05 -0.33% 15.00 235 15.05 11 17.24
2016-06-20 2913 1575341 425 23576141 15.00 15.05 14.90 15.00 0.00 0% 14.95 288 15.00 79 17.24
2016-06-21 2913 5491980 954 81077347 15.00 15.10 14.60 14.90 0.10 -0.67% 14.90 25 14.95 109 17.13
2016-06-22 2913 2419305 552 35760085 14.90 14.95 14.70 14.90 0.00 0% 14.85 24 14.90 36 17.13
2016-06-23 2913 848717 324 12707859 14.90 15.05 14.80 15.05 0.15 1.01% 15.00 4 15.05 85 17.30
2016-06-24 2913 1730069 414 25717810 15.05 15.05 14.75 14.80 0.25 -1.66% 14.75 283 14.80 2 17.01
2016-06-27 2913 789020 244 11667539 14.65 14.95 14.65 14.80 0.00 0% 14.80 9 14.85 20 17.01
2016-06-28 2913 457737 172 6775955 14.80 14.90 14.70 14.90 0.10 0.68% 14.80 31 14.90 93 17.13
2016-06-29 2913 850254 284 12673357 14.80 14.95 14.80 14.90 0.00 0% 14.90 263 14.95 61 17.13
2016-06-30 2913 455004 213 6792698 14.95 15.00 14.85 14.90 0.00 0% 14.90 265 14.95 33 17.13
2016-07-01 2913 1299517 444 19573955 15.00 15.15 14.90 15.10 0.20 1.34% 15.10 62 15.15 55 17.36
2016-07-04 2913 682000 201 10280650 15.10 15.15 15.00 15.10 0.00 0% 15.05 49 15.10 49 17.36
2016-07-06 2913 1168909 247 17623085 15.05 15.15 15.00 15.05 0.05 -0.33% 15.05 72 15.10 39 17.30
2016-07-07 2913 1671805 438 25391457 15.05 15.25 15.05 15.15 0.10 0.66% 15.15 155 15.20 44 17.41
2016-07-11 2913 2195835 608 33892161 15.25 15.55 15.20 15.40 0.25 1.65% 15.35 314 15.45 140 17.70
2016-07-12 2913 1177722 323 18090213 15.45 15.55 15.20 15.25 0.15 -0.97% 15.25 13 15.30 140 17.53
2016-07-13 2913 1079962 441 16522767 15.25 15.40 15.25 15.30 0.05 0.33% 15.25 70 15.30 192 17.59
2016-07-14 2913 2754341 577 42569531 15.30 15.65 15.25 15.60 0.30 1.96% 15.55 67 15.60 112 17.93
2016-07-15 2913 1331699 489 20709429 15.65 15.65 15.45 15.60 0.00 0% 15.55 107 15.60 326 17.93
2016-07-18 2913 1772015 395 27564823 15.60 15.60 15.50 15.60 0.00 0% 15.55 181 15.60 116 17.93
2016-07-19 2913 3183047 510 49639722 15.60 15.70 15.50 15.60 0.00 0% 15.55 284 15.60 3 17.93
2016-07-20 2913 4919772 1002 76573245 15.60 15.70 15.50 15.55 0.05 -0.32% 15.55 131 15.60 94 17.87
2016-07-21 2913 3884163 714 59761285 15.50 15.50 15.30 15.35 0.00 -1.29% 15.35 389 15.40 120 17.64
2016-07-22 2913 1259500 408 19413355 15.40 15.50 15.35 15.45 0.10 0.65% 15.40 178 15.45 85 17.76
2016-07-25 2913 2185231 474 33871506 15.45 15.60 15.40 15.55 0.10 0.65% 15.50 20 15.55 8 17.87
2016-07-26 2913 1486400 319 23040244 15.50 15.55 15.45 15.55 0.00 0% 15.50 25 15.55 35 17.87
2016-07-27 2913 1854816 572 28948793 15.55 15.70 15.50 15.60 0.05 0.32% 15.60 228 15.65 45 17.93
2016-07-28 2913 2305024 482 36051013 15.60 15.70 15.55 15.70 0.10 0.64% 15.65 152 15.70 21 18.05
2016-07-29 2913 3860690 652 60862357 15.75 15.85 15.70 15.85 0.15 0.96% 15.80 134 15.85 19 18.22
2016-08-01 2913 2628720 565 41422075 15.85 15.85 15.55 15.85 0.00 0% 15.80 14 15.85 123 18.22
2016-08-02 2913 4823996 1178 77825170 15.85 16.30 15.85 16.25 0.40 2.52% 16.25 25 16.30 308 18.68
2016-08-03 2913 4142967 1250 67395605 16.20 16.50 16.10 16.30 0.05 0.31% 16.30 77 16.35 156 18.74
2016-08-04 2913 7005008 1771 115760209 16.35 16.70 16.35 16.70 0.40 2.45% 16.65 146 16.70 454 19.20
2016-08-05 2913 4976053 1083 82482307 16.70 16.75 16.40 16.45 0.25 -1.5% 16.40 163 16.45 7 18.91
2016-08-08 2913 2575912 594 42870225 16.75 16.75 16.55 16.65 0.20 1.22% 16.60 168 16.65 72 19.14
2016-08-09 2913 3156301 634 52583137 16.65 16.75 16.55 16.70 0.05 0.3% 16.70 51 16.75 295 19.20
2016-08-10 2913 2986475 603 49639391 16.70 16.70 16.55 16.55 0.15 -0.9% 16.55 10 16.60 40 19.02
2016-08-11 2913 4332614 881 70711576 16.55 16.55 16.15 16.45 0.10 -0.6% 16.40 150 16.45 12 23.17
2016-08-12 2913 7846609 1503 126434398 16.55 16.55 15.85 16.00 0.45 -2.74% 16.00 19 16.05 33 22.54
2016-08-15 2913 4158663 902 65174035 16.00 16.00 15.50 15.55 0.45 -2.81% 15.55 87 15.60 67 21.90
2016-08-16 2913 4262684 1093 66507610 15.45 15.85 15.40 15.80 0.25 1.61% 15.75 55 15.80 9 22.25
2016-08-17 2913 2383109 1128 37359871 15.70 15.80 15.55 15.75 0.05 -0.32% 15.70 86 15.75 89 22.18
2016-08-18 2913 1895272 790 29848004 15.75 15.80 15.65 15.75 0.00 0% 15.70 106 15.75 7 22.18
2016-08-19 2913 5381522 1347 84920435 15.70 15.90 15.65 15.85 0.10 0.63% 15.85 40 15.90 329 22.32
2016-08-22 2913 2791488 722 43969918 15.85 15.85 15.65 15.75 0.10 -0.63% 15.75 24 15.80 418 22.18
2016-08-23 2913 1776403 571 27865351 15.70 15.75 15.65 15.70 0.05 -0.32% 15.65 391 15.70 4 22.11
2016-08-24 2913 2161083 584 33873094 15.70 15.75 15.65 15.65 0.05 -0.32% 15.65 54 15.70 190 22.04
2016-08-25 2913 2391079 695 37434431 15.70 15.75 15.60 15.65 0.00 0% 15.65 122 15.70 723 22.04
2016-08-26 2913 1583393 596 24631391 15.65 15.70 15.50 15.55 0.10 -0.64% 15.50 258 15.55 68 21.90
2016-08-29 2913 2082754 665 31996725 15.60 15.65 15.15 15.30 0.25 -1.61% 15.30 10 15.35 343 21.55
2016-08-30 2913 4521707 1062 68371455 15.30 15.30 15.00 15.05 0.25 -1.63% 15.05 5 15.10 286 21.20
2016-08-31 2913 1821811 539 27397015 15.00 15.10 14.95 15.10 0.05 0.33% 15.05 5 15.10 207 21.27
2016-09-01 2913 1063962 325 15896575 15.05 15.05 14.80 15.00 0.10 -0.66% 14.95 155 15.00 2 21.13
2016-09-02 2913 3229466 756 47728467 15.10 15.10 14.60 14.65 0.35 -2.33% 14.60 542 14.65 6 20.63
2016-09-05 2913 1427742 372 21018497 14.65 14.85 14.65 14.75 0.10 0.68% 14.70 245 14.75 3 20.77
2016-09-06 2913 2953293 813 44350267 14.90 15.10 14.90 15.05 0.30 2.03% 15.05 9 15.10 297 21.20
2016-09-07 2913 1693301 503 25578615 15.10 15.20 15.00 15.10 0.05 0.33% 15.05 447 15.10 12 21.27
2016-09-08 2913 1035322 286 15587230 15.05 15.15 15.00 15.10 0.00 0% 15.05 7 15.10 53 21.27
2016-09-09 2913 721254 296 10827338 15.10 15.10 14.95 14.95 0.15 -0.99% 14.95 215 15.05 22 21.06
2016-09-10 2913 2563076 707 39047440 14.85 15.40 14.85 15.20 0.25 1.67% 15.20 37 15.30 55 21.41
2016-09-12 2913 853345 327 12911475 15.10 15.20 15.05 15.10 0.10 -0.66% 15.10 7 15.15 45 21.27
2016-09-13 2913 2368109 878 35058344 15.10 15.10 14.65 14.75 0.35 -2.32% 14.75 124 14.80 212 20.77
2016-09-14 2913 1306068 533 19197946 14.70 14.85 14.60 14.85 0.10 0.68% 14.80 2 14.85 146 20.92
2016-09-19 2913 1036814 474 15409646 14.85 14.90 14.80 14.85 0.00 0% 14.85 146 14.90 17 20.92
2016-09-20 2913 546342 390 8044258 14.85 14.85 14.65 14.65 0.20 -1.35% 14.65 220 14.75 27 20.63
2016-09-21 2913 569355 472 8401509 14.70 14.85 14.65 14.80 0.15 1.02% 14.80 2 14.85 28 20.85
2016-09-22 2913 495001 339 7300548 14.80 14.85 14.70 14.75 0.05 -0.34% 14.75 204 14.80 71 20.77
2016-09-23 2913 542340 339 8018233 14.75 14.85 14.75 14.75 0.00 0% 14.75 96 14.80 10 20.77
2016-09-26 2913 1487850 545 21628080 14.75 14.75 14.45 14.50 0.25 -1.69% 14.50 205 14.55 16 20.42
2016-09-29 2913 1172194 453 17153974 14.50 14.70 14.50 14.70 0.20 1.38% 14.65 6 14.70 87 20.70
2016-09-30 2913 1268872 361 18453980 14.70 14.70 14.45 14.55 0.15 -1.02% 14.55 49 14.60 32 20.49
2016-10-03 2913 1127955 202 16426043 14.55 14.65 14.55 14.55 0.00 0% 14.55 486 14.60 32 20.49
2016-10-04 2913 1635265 705 23913145 14.65 14.70 14.55 14.65 0.10 0.69% 14.60 204 14.65 10 20.63
2016-10-05 2913 1243051 552 18266284 14.65 14.75 14.55 14.70 0.05 0.34% 14.65 99 14.70 117 20.70
2016-10-06 2913 1752530 594 25792679 14.70 14.80 14.60 14.80 0.10 0.68% 14.75 1 14.80 19 20.85
2016-10-07 2913 1238200 397 18293964 14.75 14.85 14.70 14.70 0.10 -0.68% 14.70 96 14.75 11 20.70
2016-10-11 2913 1456869 558 21041270 14.70 14.70 14.30 14.40 0.30 -2.04% 14.35 16 14.40 12 20.28
2016-10-12 2913 2658015 948 37375598 14.25 14.30 13.95 14.00 0.40 -2.78% 14.00 207 14.05 7 19.72
2016-10-13 2913 783985 370 11047532 14.00 14.15 14.00 14.15 0.15 1.07% 14.05 366 14.15 65 19.93
2016-10-14 2913 819233 394 11535530 14.10 14.20 14.00 14.00 0.15 -1.06% 14.00 44 14.05 24 19.72
2016-10-17 2913 1189693 429 16594867 14.00 14.10 13.85 13.95 0.05 -0.36% 13.90 324 13.95 13 19.65
2016-10-18 2913 1825664 494 25210836 14.00 14.00 13.70 13.75 0.20 -1.43% 13.75 237 13.85 19 19.37
2016-10-19 2913 1000124 405 13832599 13.85 13.90 13.75 13.85 0.10 0.73% 13.80 196 13.85 221 19.51
2016-10-20 2913 1685431 439 23490227 13.85 14.05 13.70 14.00 0.15 1.08% 13.95 5 14.00 110 19.72
2016-10-21 2913 3729505 1059 52429453 14.10 14.50 13.70 13.70 0.30 -2.14% 13.70 303 14.05 9 19.30
2016-10-24 2913 1233058 530 17164547 13.85 14.05 13.80 14.05 0.35 2.55% 14.00 2 14.05 51 19.79
2016-10-25 2913 533633 311 7438355 14.10 14.10 13.85 13.95 0.10 -0.71% 13.90 44 13.95 26 19.65
2016-10-26 2913 593692 266 8261258 13.85 14.00 13.85 14.00 0.05 0.36% 13.95 6 14.00 28 19.72
2016-10-27 2913 784930 337 10991765 14.00 14.10 13.90 14.00 0.00 0% 13.95 49 14.00 1 19.72
2016-10-28 2913 483795 256 6720172 13.95 14.00 13.80 13.85 0.15 -1.07% 13.85 228 13.95 21 19.51
2016-10-31 2913 644334 218 8879969 13.85 13.85 13.75 13.75 0.10 -0.72% 13.75 207 13.80 4 19.37
2016-11-01 2913 457341 240 6351516 13.75 14.00 13.75 13.90 0.15 1.09% 13.85 210 13.90 2 19.58
2016-11-02 2913 887667 318 12176699 13.90 13.90 13.65 13.65 0.25 -1.8% 13.65 93 13.70 58 19.23
2016-11-03 2913 765584 255 10446213 13.65 13.75 13.60 13.70 0.05 0.37% 13.65 20 13.70 154 19.30
2016-11-04 2913 748355 232 10267720 13.70 13.90 13.60 13.65 0.05 -0.36% 13.65 121 13.75 9 19.23
2016-11-07 2913 602115 242 8320021 13.75 13.85 13.75 13.85 0.20 1.47% 13.80 22 13.85 23 19.51
2016-11-08 2913 534595 202 7414155 13.80 13.95 13.80 13.85 0.00 0% 13.85 23 13.90 23 19.51
2016-11-09 2913 1664189 457 22643136 13.90 13.90 13.50 13.50 0.35 -2.53% 13.50 152 13.55 8 19.01
2016-11-10 2913 333237 145 4553378 13.55 13.75 13.55 13.65 0.15 1.11% 13.65 26 13.70 2 19.23
2016-11-11 2913 327630 151 4461025 13.65 13.70 13.55 13.65 0.00 0% 13.60 1 13.65 31 19.23
2016-11-14 2913 332806 174 4524014 13.65 13.70 13.55 13.60 0.05 -0.37% 13.60 6 13.65 62 20.92
2016-11-15 2913 5106032 1830 73346448 13.90 14.65 13.90 14.10 0.50 3.68% 14.10 51 14.15 18 21.69
2016-11-16 2913 3025624 945 42779291 14.30 14.40 13.95 13.95 0.15 -1.06% 13.95 68 14.00 74 21.46
2016-11-17 2913 759920 351 10692680 14.05 14.20 14.00 14.10 0.15 1.08% 14.05 63 14.10 2 21.69
2016-11-18 2913 1076417 416 15259193 14.10 14.25 14.05 14.20 0.10 0.71% 14.20 23 14.25 151 21.85
2016-11-21 2913 2797323 561 40069391 14.30 14.45 14.15 14.35 0.15 1.06% 14.25 88 14.35 60 22.08
2016-11-22 2913 1930345 450 27626789 14.45 14.45 14.25 14.30 0.05 -0.35% 14.25 89 14.30 9 22.00
2016-11-23 2913 1663230 327 23662048 14.30 14.30 14.15 14.25 0.05 -0.35% 14.20 12 14.25 2 21.92
2016-11-24 2913 1237884 182 17578205 14.25 14.30 14.15 14.20 0.05 -0.35% 14.20 25 14.25 54 21.85
2016-11-25 2913 1526892 226 21728513 14.25 14.30 14.15 14.25 0.05 0.35% 14.25 5 14.30 90 21.92
2016-11-28 2913 1471234 277 20914989 14.25 14.30 14.20 14.20 0.05 -0.35% 14.20 6 14.25 89 21.85
2016-11-29 2913 664832 234 9520699 14.20 14.40 14.20 14.35 0.15 1.06% 14.25 34 14.35 109 22.08
2016-11-30 2913 1370265 549 19569370 14.35 14.40 14.15 14.35 0.00 0% 14.30 1 14.35 19 22.08
2016-12-01 2913 865889 395 12465604 14.35 14.50 14.30 14.35 0.00 0% 14.35 63 14.40 44 22.08
2016-12-02 2913 1336617 261 19136734 14.35 14.40 14.30 14.30 0.05 -0.35% 14.30 89 14.35 56 22.00
2016-12-05 2913 940639 390 13386886 14.30 14.35 14.15 14.15 0.15 -1.05% 14.15 87 14.20 4 21.77
2016-12-06 2913 490514 203 6958763 14.25 14.30 14.10 14.15 0.00 0% 14.15 202 14.20 55 21.77
2016-12-07 2913 623452 369 8913252 14.20 14.35 14.15 14.35 0.20 1.41% 14.30 5 14.35 45 22.08
2016-12-08 2913 738347 363 10603301 14.40 14.40 14.30 14.40 0.05 0.35% 14.35 26 14.40 56 22.15
2016-12-09 2913 613226 277 8818416 14.40 14.50 14.30 14.30 0.10 -0.69% 14.30 16 14.35 16 22.00
2016-12-12 2913 4820106 1032 70177919 14.30 14.70 14.30 14.45 0.15 1.05% 14.45 16 14.50 59 22.23
2016-12-13 2913 1295693 361 18661625 14.50 14.50 14.30 14.35 0.10 -0.69% 14.35 149 14.40 10 22.08
2016-12-14 2913 822151 298 11739234 14.35 14.40 14.25 14.25 0.10 -0.7% 14.25 27 14.30 50 21.92
2016-12-15 2913 539948 217 7655059 14.20 14.25 14.15 14.20 0.05 -0.35% 14.20 25 14.25 69 21.85
2016-12-16 2913 550272 214 7797523 14.15 14.25 14.15 14.15 0.05 -0.35% 14.15 35 14.20 21 21.77
2016-12-19 2913 450503 151 6395164 14.25 14.25 14.15 14.15 0.00 0% 14.15 71 14.20 45 21.77
2016-12-20 2913 1583924 302 22222486 14.15 14.20 13.95 14.05 0.10 -0.71% 14.05 26 14.10 72 21.62
2016-12-21 2913 1046871 270 14668489 14.10 14.10 13.95 13.95 0.10 -0.71% 13.95 297 14.00 2 21.46
2016-12-22 2913 485056 146 6789223 13.95 14.05 13.95 13.95 0.00 0% 13.95 110 14.00 25 21.46
2016-12-23 2913 693522 197 9706123 14.05 14.10 13.95 13.95 0.00 0% 13.95 93 14.00 85 21.46
2016-12-26 2913 325732 104 4542353 13.90 14.05 13.90 14.00 0.05 0.36% 13.95 65 14.00 31 21.54
2016-12-27 2913 297007 110 4154285 14.00 14.05 13.95 14.00 0.00 0% 14.00 10 14.05 50 21.54
2016-12-28 2913 321842 149 4507688 14.00 14.10 13.95 14.10 0.10 0.71% 14.05 1 14.10 31 21.69
2016-12-29 2913 674331 230 9438889 14.05 14.10 13.95 13.95 0.15 -1.06% 13.95 262 14.00 1 21.46
2016-12-30 2913 551973 293 7749011 14.05 14.10 14.00 14.00 0.05 0.36% 14.00 33 14.05 32 21.54