英業達(2356)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　11.20
0
0%		11.40
0.2
1.79%		12.05
0.65
5.7%		 　12.10
0.05
0.41%		11.60
-0.5
-4.13%		11.55
-0.05
-0.43%		11.75
0.2
1.73%		11.60
-0.15
-1.28%		 　11.70
0.1
0.86%		11.70
0
0%		11.60
-0.1
-0.85%		11.60
0
0%		11.75
0.15
1.29%		 　11.60
-0.15
-1.28%		11.80
0.2
1.72%		11.80
0
0%		11.60
-0.2
-1.69%		11.45
-0.15
-1.29%		 　11.55
0.1
0.87%		11.90
0.35
3.03%		11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		11.69
2 月11.90
0.1
0.85%		 　11.95
0.05
0.42%		11.95
0
0%		11.85
-0.1
-0.84%		 　　　　　　　　　　11.95
0.1
0.84%		11.95
0
0%		11.85
-0.1
-0.84%		11.95
0.1
0.84%		11.80
-0.15
-1.26%		11.75
-0.05
-0.42%		 11.70
-0.05
-0.43%		11.75
0.05
0.43%		11.80
0.05
0.43%		 11.82
3 月11.65
-0.15
-1.27%		 　11.75
0.1
0.86%		11.80
0.05
0.43%		11.60
-0.2
-1.69%		11.50
-0.1
-0.86%		11.60
0.1
0.87%		 　11.70
0.1
0.86%		11.55
-0.15
-1.28%		11.50
-0.05
-0.43%		11.45
-0.05
-0.43%		11.00
-0.45
-3.93%		 　11.00
0
0%		11.00
0
0%		10.95
-0.05
-0.45%		10.85
-0.1
-0.91%		10.80
-0.05
-0.46%		 　10.85
0.05
0.46%		11.00
0.15
1.38%		11.10
0.1
0.91%		11.25
0.15
1.35%		11.35
0.1
0.89%		 11.3
4 月11.25
-0.1
-0.88%		11.30
0.05
0.44%		11.35
0.05
0.44%		 　　　10.80
-0.55
-4.85%		10.85
0.05
0.46%		11.05
0.2
1.84%		11.20
0.15
1.36%		11.10
-0.1
-0.89%		 　10.90
-0.2
-1.8%		10.90
0
0%		10.90
0
0%		10.80
-0.1
-0.92%		11.00
0.2
1.85%		 　11.10
0.1
0.91%		11.15
0.05
0.45%		11.45
0.3
2.69%		11.60
0.15
1.31%		11.70
0.1
0.86%		 　11.85
0.15
1.28%		11.80
-0.05
-0.42%		 11.22
5 月　11.85
0.05
0.42%		11.80
-0.05
-0.42%		 　11.90
0.1
0.85%		11.90
0
0%		11.95
0.05
0.42%		12.00
0.05
0.42%		12.05
0.05
0.42%		 　12.30
0.25
2.07%		13.15
0.85
6.91%		13.25
0.1
0.76%		13.45
0.2
1.51%		13.30
-0.15
-1.12%		 　13.15
-0.15
-1.13%		13.45
0.3
2.28%		13.55
0.1
0.74%		13.35
-0.2
-1.48%		13.55
0.2
1.5%		 　14.10
0.55
4.06%		13.85
-0.25
-1.77%		14.20
0.35
2.53%		14.20
0
0%		14.50
0.3
2.11%		13.01
6 月 　14.10
-0.4
-2.76%		13.90
-0.2
-1.42%		14.30
0.4
2.88%		14.25
-0.05
-0.35%		14.25
0
0%		 　14.15
-0.1
-0.7%		14.25
0.1
0.71%		 13.50
-0.75
-5.26%		14.00
0.5
3.7%		 　14.95
0.95
6.79%		14.90
-0.05
-0.33%		14.60
-0.3
-2.01%		14.30
-0.3
-2.05%		14.45
0.15
1.05%		 　14.85
0.4
2.77%		15.85
1
6.73%		16.75
0.9
5.68%		17.20
0.45
2.69%		16.70
-0.5
-2.91%		 15.01
7 月17.50
0.8
4.79%		17.85
0.35
2%		18.20
0.35
1.96%		18.15
-0.05
-0.27%		17.95
-0.2
-1.1%		 　18.50
0.55
3.06%		18.60
0.1
0.54%		19.50
0.9
4.84%		19.60
0.1
0.51%		18.90
-0.7
-3.57%		 　19.75
0.85
4.5%		19.75
0
0%		19.85
0.1
0.51%		19.60
-0.25
-1.26%		18.25
-1.35
-6.89%		 　19.05
0.8
4.38%		19.80
0.75
3.94%		21.15
1.35
6.82%		22.05
0.9
4.26%		22.00
-0.05
-0.23%		 　21.20
-0.8
-3.64%		22.60
1.4
6.6%		22.60
0
0%		19.66
8 月21.85
-0.75
-3.32%		20.35
-1.5
-6.86%		 　20.00
-0.35
-1.72%		21.25
1.25
6.25%		21.20
-0.05
-0.24%		21.05
-0.15
-0.71%		20.30
-0.75
-3.56%		 　20.90
0.6
2.96%		22.35
1.45
6.94%		21.45
-0.9
-4.03%		20.10
-1.35
-6.29%		20.30
0.2
1%		 　20.75
0.45
2.22%		21.60
0.85
4.1%		 21.80
0.2
0.93%		22.00
0.2
0.92%		 　21.55
-0.45
-2.05%		22.65
1.1
5.1%		22.45
-0.2
-0.88%		24.00
1.55
6.9%		24.35
0.35
1.46%		 21.57
9 月　25.05
0.7
2.87%		25.10
0.05
0.2%		26.00
0.9
3.59%		27.80
1.8
6.92%		27.60
-0.2
-0.72%		 　29.00
1.4
5.07%		27.35
-1.65
-5.69%		27.15
-0.2
-0.73%		26.60
-0.55
-2.03%		27.20
0.6
2.26%		26.80
-0.4
-1.47%		 28.40
1.6
5.97%		27.70
-0.7
-2.46%		27.00
-0.7
-2.53%		 　　　27.40
0.4
1.48%		27.70
0.3
1.09%		27.95
0.25
0.9%		27.40
-0.55
-1.97%		27.75
0.35
1.28%		 　28.60
0.85
3.06%		 27.47
10 月27.90
-0.7
-2.45%		27.45
-0.45
-1.61%		27.85
0.4
1.46%		28.90
1.05
3.77%		 　28.45
-0.45
-1.56%		28.95
0.5
1.76%		28.20
-0.75
-2.59%		 28.60
0.4
1.42%		 　27.65
-0.95
-3.32%		27.80
0.15
0.54%		25.90
-1.9
-6.83%		26.70
0.8
3.09%		26.80
0.1
0.37%		 　26.25
-0.55
-2.05%		27.15
0.9
3.43%		26.85
-0.3
-1.1%		27.00
0.15
0.56%		26.30
-0.7
-2.59%		 　26.45
0.15
0.57%		26.20
-0.25
-0.95%		26.80
0.6
2.29%		26.30
-0.5
-1.87%		27.33
11 月26.35
0.05
0.19%		 　26.65
0.3
1.14%		26.80
0.15
0.56%		26.20
-0.6
-2.24%		24.40
-1.8
-6.87%		23.50
-0.9
-3.69%		 　23.40
-0.1
-0.43%		22.75
-0.65
-2.78%		22.60
-0.15
-0.66%		22.05
-0.55
-2.43%		21.20
-0.85
-3.85%		 　21.30
0.1
0.47%		22.30
1
4.69%		22.30
0
0%		21.70
-0.6
-2.69%		21.40
-0.3
-1.38%		 　21.45
0.05
0.23%		21.85
0.4
1.86%		22.95
1.1
5.03%		24.55
1.6
6.97%		24.90
0.35
1.43%		 23.4
12 月　24.20
-0.7
-2.81%		23.75
-0.45
-1.86%		23.60
-0.15
-0.63%		24.00
0.4
1.69%		23.90
-0.1
-0.42%		 　24.10
0.2
0.84%		23.90
-0.2
-0.83%		23.90
0
0%		23.55
-0.35
-1.46%		23.70
0.15
0.64%		 　24.20
0.5
2.11%		24.20
0
0%		24.00
-0.2
-0.83%		25.50
1.5
6.25%		25.05
-0.45
-1.76%		 　25.10
0.05
0.2%		25.80
0.7
2.79%		25.80
0
0%		25.90
0.1
0.39%		26.20
0.3
1.16%		 　26.65
0.45
1.72%		26.35
-0.3
-1.13%		24.75

說明:最高漲幅:6.97%最低跌幅:-6.89% 最高價:29.00最低價:10.80平均價:18.33,灰色底表示週末,漲167天(70.8)元,跌123天(-48.35)元,平盤20天
7%=10,6%=6,5%=12,4%=10,3%=18,2%=24,1%=59,0%=48,-0%=2,-1%=4,-2%=4,-3%=9,-4%=14,-5%=20,-6%=26,-7%=44,

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
2013-01-02 2356 2676639 991 29891318 11.05 11.20 11.05 11.20 0.05 0% 11.15 30 11.20 62 11.43
2013-01-03 2356 4607074 1345 52304644 11.30 11.40 11.25 11.40 0.20 1.79% 11.35 101 11.40 269 11.63
2013-01-04 2356 13288675 3241 156287798 11.40 12.10 11.30 12.05 0.65 5.7% 12.00 20 12.05 336 12.30
2013-01-07 2356 20076873 4917 247550376 12.30 12.55 12.10 12.10 0.05 0.41% 12.10 306 12.15 338 12.35
2013-01-08 2356 8006041 2428 93565054 12.00 12.00 11.50 11.60 0.50 -4.13% 11.55 127 11.60 309 11.84
2013-01-09 2356 2950733 1115 34143518 11.45 11.70 11.45 11.55 0.05 -0.43% 11.55 58 11.60 241 11.79
2013-01-10 2356 5548059 1834 65066061 11.65 11.85 11.60 11.75 0.20 1.73% 11.70 1 11.75 349 11.99
2013-01-11 2356 3295664 895 38353431 11.80 11.85 11.55 11.60 0.15 -1.28% 11.55 255 11.60 4 11.84
2013-01-14 2356 2799903 1147 32351401 11.45 11.70 11.40 11.70 0.10 0.86% 11.65 184 11.70 40 11.94
2013-01-15 2356 6900188 2121 81503418 11.70 11.95 11.55 11.70 0.00 0% 11.70 16 11.75 383 11.94
2013-01-16 2356 3415394 1226 39921272 11.70 11.85 11.60 11.60 0.10 -0.85% 11.60 362 11.65 190 11.84
2013-01-17 2356 7084406 1820 82787817 11.75 11.85 11.50 11.60 0.00 0% 11.55 78 11.60 366 11.84
2013-01-18 2356 3634724 1168 42513845 11.80 11.80 11.60 11.75 0.15 1.29% 11.70 123 11.75 13 11.99
2013-01-21 2356 2969514 790 34697118 11.70 11.80 11.60 11.60 0.15 -1.28% 11.60 501 11.65 20 11.84
2013-01-22 2356 2345248 844 27416273 11.60 11.80 11.55 11.80 0.20 1.72% 11.65 157 11.80 667 12.04
2013-01-23 2356 2890652 1067 34081705 11.80 11.85 11.65 11.80 0.00 0% 11.75 41 11.80 173 12.04
2013-01-24 2356 3043430 1013 35507455 11.75 11.75 11.60 11.60 0.20 -1.69% 11.60 299 11.65 295 11.84
2013-01-25 2356 3374783 1169 38903113 11.55 11.65 11.45 11.45 0.15 -1.29% 11.45 348 11.50 43 11.68
2013-01-28 2356 2098720 769 24168719 11.45 11.60 11.45 11.55 0.10 0.87% 11.50 20 11.55 81 11.79
2013-01-29 2356 6386941 1695 75439780 11.60 11.90 11.50 11.90 0.35 3.03% 11.85 86 11.90 571 12.14
2013-01-30 2356 3167411 1153 37502282 11.95 11.95 11.75 11.85 0.05 -0.42% 11.85 152 11.90 205 12.09
2013-01-31 2356 3622513 1159 42860981 11.95 11.95 11.80 11.80 0.05 -0.42% 11.80 210 11.85 183 12.04
2013-02-01 2356 4746683 1567 56375191 11.80 12.00 11.75 11.90 0.10 0.85% 11.80 367 11.90 127 12.14
2013-02-04 2356 3622710 1286 43292970 12.00 12.00 11.90 11.95 0.05 0.42% 11.95 44 12.00 1404 12.19
2013-02-05 2356 3895159 1362 46258203 11.95 11.95 11.80 11.95 0.00 0% 11.90 64 11.95 583 12.19
2013-02-06 2356 2993605 972 35514972 11.95 11.95 11.80 11.85 0.10 -0.84% 11.80 107 11.85 189 12.09
2013-02-18 2356 5896066 1826 70087052 11.85 12.00 11.70 11.95 0.10 0.84% 11.95 24 12.00 83 12.19
2013-02-19 2356 2177732 889 25947489 11.95 12.00 11.80 11.95 0.00 0% 11.90 31 11.95 276 12.19
2013-02-20 2356 2765357 951 32859933 12.00 12.00 11.80 11.85 0.10 -0.84% 11.85 79 11.90 252 12.09
2013-02-21 2356 3288107 2138 39077201 11.85 11.95 11.75 11.95 0.10 0.84% 11.90 58 11.95 409 12.19
2013-02-22 2356 3052086 1031 36072690 11.85 11.90 11.75 11.80 0.15 -1.26% 11.75 44 11.80 8 12.04
2013-02-23 2356 842316 367 9925123 11.80 11.90 11.75 11.75 0.05 -0.42% 11.75 38 11.80 119 11.99
2013-02-25 2356 3498965 1244 40989065 11.75 11.80 11.65 11.70 0.05 -0.43% 11.70 107 11.75 40 11.94
2013-02-26 2356 2927296 1187 34360492 11.65 11.85 11.60 11.75 0.05 0.43% 11.70 53 11.75 325 11.99
2013-02-27 2356 3638653 1070 43019905 11.80 11.90 11.75 11.80 0.05 0.43% 11.80 226 11.85 93 12.04
2013-03-01 2356 4996003 1883 58776360 11.80 11.90 11.65 11.65 0.15 -1.27% 11.65 179 11.70 107 11.89
2013-03-04 2356 7457278 2638 86321063 11.65 11.75 11.50 11.75 0.10 0.86% 11.60 722 11.75 353 11.99
2013-03-05 2356 3699412 1443 43154347 11.75 11.80 11.55 11.80 0.05 0.43% 11.75 373 11.80 208 12.04
2013-03-06 2356 4061055 1258 47480410 11.80 11.85 11.60 11.60 0.20 -1.69% 11.60 318 11.65 560 11.84
2013-03-07 2356 4694851 1880 54279459 11.60 11.70 11.50 11.50 0.10 -0.86% 11.50 163 11.55 3 11.73
2013-03-08 2356 8137983 2273 95150083 11.50 11.80 11.50 11.60 0.10 0.87% 11.55 704 11.60 19 11.84
2013-03-11 2356 3929481 1078 46054846 11.60 11.80 11.60 11.70 0.10 0.86% 11.70 44 11.75 27 11.94
2013-03-12 2356 4175925 1404 48468671 11.60 11.75 11.50 11.55 0.15 -1.28% 11.55 35 11.60 117 11.79
2013-03-13 2356 2655781 875 30608320 11.60 11.65 11.45 11.50 0.05 -0.43% 11.50 56 11.55 202 11.73
2013-03-14 2356 4246621 2019 48532407 11.45 11.55 11.35 11.45 0.05 -0.43% 11.40 37 11.45 103 11.68
2013-03-15 2356 10039141 1999 111921211 11.45 11.55 11.00 11.00 0.45 -3.93% 11.00 83 11.05 399 11.22
2013-03-18 2356 4102406 1246 44840080 11.00 11.00 10.85 11.00 0.00 0% 10.90 5 11.00 661 11.22
2013-03-19 2356 4351540 1499 47769688 11.00 11.05 10.90 11.00 0.00 0% 10.95 284 11.00 159 11.22
2013-03-20 2356 3671001 2336 39993302 10.95 10.95 10.80 10.95 0.05 -0.45% 10.90 50 10.95 231 11.17
2013-03-21 2356 3061581 1162 33433807 10.90 11.00 10.85 10.85 0.10 -0.91% 10.85 635 10.90 10 11.07
2013-03-22 2356 5154086 1613 55953412 10.85 10.95 10.75 10.80 0.05 -0.46% 10.80 259 10.85 10 11.02
2013-03-25 2356 2069112 991 22584183 10.85 11.00 10.85 10.85 0.05 0.46% 10.85 355 10.90 215 11.07
2013-03-26 2356 3671508 1138 40176565 10.85 11.00 10.85 11.00 0.15 1.38% 10.95 16 11.00 632 11.22
2013-03-27 2356 2853552 801 31465822 10.95 11.10 10.90 11.10 0.10 0.91% 11.05 90 11.10 222 11.33
2013-03-28 2356 4358354 1318 48809296 11.20 11.25 11.10 11.25 0.15 1.35% 11.20 4 11.25 246 11.48
2013-03-29 2356 2818112 723 31677781 11.25 11.35 11.15 11.35 0.10 0.89% 11.30 48 11.35 409 11.58
2013-04-01 2356 1198900 348 13496965 11.35 11.35 11.20 11.25 0.10 -0.88% 11.20 335 11.25 6 11.48
2013-04-02 2356 2057504 739 23158655 11.20 11.30 11.15 11.30 0.05 0.44% 11.25 6 11.30 287 12.56
2013-04-03 2356 3453530 993 39058969 11.30 11.40 11.25 11.35 0.05 0.44% 11.30 297 11.35 42 12.61
2013-04-08 2356 5955819 2366 65168784 11.00 11.20 10.80 10.80 0.55 -4.85% 10.80 268 10.85 7 12.00
2013-04-09 2356 2896478 1579 31518014 10.85 11.00 10.80 10.85 0.05 0.46% 10.85 157 10.90 152 12.06
2013-04-10 2356 2824578 1277 30950608 11.00 11.05 10.80 11.05 0.20 1.84% 10.95 79 11.05 122 12.28
2013-04-11 2356 2709733 1016 30150817 11.05 11.20 11.00 11.20 0.15 1.36% 11.15 4 11.20 153 12.44
2013-04-12 2356 1831530 809 20403135 11.10 11.20 11.10 11.10 0.10 -0.89% 11.10 357 11.15 9 12.33
2013-04-15 2356 2671893 1802 29322326 11.10 11.10 10.90 10.90 0.20 -1.8% 10.90 300 10.95 46 12.11
2013-04-16 2356 3198831 2111 34862350 10.80 11.00 10.80 10.90 0.00 0% 10.90 282 10.95 7 12.11
2013-04-17 2356 3981708 2406 43462487 11.00 11.00 10.85 10.90 0.00 0% 10.90 107 10.95 28 12.11
2013-04-18 2356 1893500 1742 20537334 10.85 10.90 10.80 10.80 0.10 -0.92% 10.80 493 10.85 69 12.00
2013-04-19 2356 2470714 802 26994606 10.95 11.00 10.85 11.00 0.20 1.85% 10.95 149 11.00 220 12.22
2013-04-22 2356 3134569 799 34586259 11.00 11.10 10.95 11.10 0.10 0.91% 11.05 161 11.10 45 12.33
2013-04-23 2356 1942165 687 21458313 11.10 11.15 11.00 11.15 0.05 0.45% 11.10 13 11.15 314 12.39
2013-04-24 2356 4906480 1630 55911447 11.30 11.45 11.30 11.45 0.30 2.69% 11.40 73 11.45 477 12.72
2013-04-25 2356 4976125 1650 57245765 11.50 11.60 11.40 11.60 0.15 1.31% 11.55 39 11.60 141 12.89
2013-04-26 2356 5400002 1969 63380858 11.65 11.80 11.65 11.70 0.10 0.86% 11.70 31 11.75 405 13.00
2013-04-29 2356 2950918 1240 34784201 11.75 11.85 11.70 11.85 0.15 1.28% 11.80 10 11.85 183 13.17
2013-04-30 2356 6414006 2832 76189282 11.85 11.95 11.80 11.80 0.05 -0.42% 11.80 129 11.85 19 13.11
2013-05-02 2356 3548088 2404 42034510 11.80 11.90 11.75 11.85 0.05 0.42% 11.85 34 11.90 415 13.17
2013-05-03 2356 2836439 1055 33562846 11.95 11.95 11.75 11.80 0.05 -0.42% 11.75 37 11.80 328 13.11
2013-05-06 2356 2575291 916 30556153 11.80 11.90 11.80 11.90 0.10 0.85% 11.85 104 11.90 613 13.22
2013-05-07 2356 3349920 2215 39776885 11.90 11.90 11.80 11.90 0.00 0% 11.85 118 11.90 635 13.22
2013-05-08 2356 5254799 2896 62772526 11.90 12.00 11.85 11.95 0.05 0.42% 11.90 212 11.95 219 13.28
2013-05-09 2356 3663057 1212 43862584 12.00 12.00 11.90 12.00 0.05 0.42% 11.95 52 12.00 1911 13.33
2013-05-10 2356 3254342 1261 39127058 12.00 12.05 11.95 12.05 0.05 0.42% 12.00 215 12.05 130 13.39
2013-05-13 2356 6536156 1761 79895158 12.20 12.30 12.10 12.30 0.25 2.07% 12.25 59 12.30 1326 13.67
2013-05-14 2356 28164816 6185 367484251 12.75 13.15 12.75 13.15 0.85 6.91% 13.15 7822 0.00 0 14.61
2013-05-15 2356 22726652 5378 301506342 13.25 13.40 13.15 13.25 0.10 0.76% 13.25 256 13.30 90 14.72
2013-05-16 2356 11037093 2914 148425302 13.30 13.65 13.30 13.45 0.20 1.51% 13.40 121 13.45 107 10.51
2013-05-17 2356 9134250 2468 121672269 13.45 13.50 13.20 13.30 0.15 -1.12% 13.25 912 13.30 170 10.39
2013-05-20 2356 7203218 1927 94841319 13.25 13.30 13.10 13.15 0.15 -1.13% 13.15 12 13.20 456 10.27
2013-05-21 2356 7403018 2158 98648926 13.15 13.45 13.15 13.45 0.30 2.28% 13.40 24 13.45 603 10.51
2013-05-22 2356 7751884 2316 104921506 13.55 13.70 13.45 13.55 0.10 0.74% 13.50 290 13.55 1140 10.59
2013-05-23 2356 8373122 3029 112889748 13.60 13.65 13.35 13.35 0.20 -1.48% 13.35 417 13.40 258 10.43
2013-05-24 2356 13232172 2779 180579491 13.55 13.80 13.50 13.55 0.20 1.5% 13.55 191 13.60 394 10.59
2013-05-27 2356 10676865 2834 149835860 13.80 14.20 13.70 14.10 0.55 4.06% 14.05 137 14.10 759 11.02
2013-05-28 2356 9516903 3573 132768881 14.10 14.15 13.85 13.85 0.25 -1.77% 13.85 694 13.95 858 10.82
2013-05-29 2356 10708847 3012 151658384 14.10 14.25 14.00 14.20 0.35 2.53% 14.15 87 14.20 541 11.09
2013-05-30 2356 10331761 3148 147797376 14.20 14.55 14.05 14.20 0.00 0% 14.20 96 14.25 36 11.09
2013-05-31 2356 14883837 3327 213061004 14.50 14.50 14.10 14.50 0.30 2.11% 14.40 2 14.50 1430 11.33
2013-06-03 2356 5565552 1797 79005635 14.25 14.30 14.10 14.10 0.40 -2.76% 14.10 226 14.20 127 11.02
2013-06-04 2356 6519245 2590 91041160 14.10 14.10 13.90 13.90 0.20 -1.42% 13.90 412 13.95 205 10.86
2013-06-05 2356 9501350 3162 134364036 13.85 14.30 13.85 14.30 0.40 2.88% 14.25 101 14.30 775 11.17
2013-06-06 2356 9909776 2781 140015596 14.10 14.35 13.90 14.25 0.05 -0.35% 14.20 14 14.25 228 11.13
2013-06-07 2356 7762081 2389 109848658 14.20 14.30 14.00 14.25 0.00 0% 14.20 59 14.25 142 11.13
2013-06-10 2356 3348331 1428 47489329 14.25 14.30 14.15 14.15 0.10 -0.7% 14.15 232 14.20 124 11.05
2013-06-11 2356 6657766 2379 95184857 14.30 14.40 14.20 14.25 0.10 0.71% 14.25 113 14.30 30 11.13
2013-06-13 2356 10750804 2597 148944594 14.25 14.25 13.50 13.50 0.75 -5.26% 13.50 488 13.55 12 10.55
2013-06-14 2356 11520925 3618 159587578 13.60 14.10 13.60 14.00 0.50 3.7% 13.95 142 14.00 201 10.94
2013-06-17 2356 25149915 3736 373651934 14.10 14.95 14.10 14.95 0.95 6.79% 14.95 11376 0.00 0 11.68
2013-06-18 2356 22585027 5418 338213015 15.00 15.15 14.75 14.90 0.05 -0.33% 14.85 42 14.90 193 11.64
2013-06-19 2356 17115916 4548 253513558 14.95 15.05 14.55 14.60 0.30 -2.01% 14.60 165 14.65 66 11.41
2013-06-20 2356 13105992 3341 188261771 14.40 14.55 14.20 14.30 0.30 -2.05% 14.30 716 14.35 25 11.17
2013-06-21 2356 27405794 4518 390786817 14.05 14.55 13.85 14.45 0.15 1.05% 14.45 123 14.50 283 11.29
2013-06-24 2356 26728986 5992 396069210 14.45 15.10 14.30 14.85 0.40 2.77% 14.85 267 14.90 14 11.60
2013-06-25 2356 56162898 9022 878209828 15.10 15.85 14.80 15.85 1.00 6.73% 15.80 3143 15.85 1286 12.38
2013-06-26 2356 61021913 13398 1009484599 16.10 16.95 15.95 16.75 0.90 5.68% 16.75 329 16.80 47 13.09
2013-06-27 2356 39927372 10461 678110223 16.95 17.20 16.55 17.20 0.45 2.69% 17.15 10 17.20 887 13.44
2013-06-28 2356 30302057 7007 515026371 17.20 17.30 16.70 16.70 0.50 -2.91% 16.70 756 16.75 24 13.05
2013-07-01 2356 24499091 6976 423314911 16.95 17.55 16.80 17.50 0.80 4.79% 17.45 55 17.50 54 13.67
2013-07-02 2356 24611147 6537 441442030 17.70 18.25 17.60 17.85 0.35 2% 17.85 110 17.90 288 13.95
2013-07-03 2356 19978753 6148 360505878 18.00 18.30 17.80 18.20 0.35 1.96% 18.15 10 18.20 201 14.22
2013-07-04 2356 31762199 7326 576427958 18.40 18.55 17.80 18.15 0.05 -0.27% 18.15 50 18.20 622 14.18
2013-07-05 2356 15951565 4638 288696030 18.30 18.35 17.90 17.95 0.20 -1.1% 17.90 271 17.95 190 14.02
2013-07-08 2356 20450278 5533 374430944 18.10 18.50 18.05 18.50 0.55 3.06% 18.45 220 18.50 980 14.45
2013-07-09 2356 12094861 3937 222996282 18.60 18.70 18.25 18.60 0.10 0.54% 18.55 5 18.60 74 14.53
2013-07-10 2356 29983272 9147 572841931 18.80 19.50 18.60 19.50 0.90 4.84% 19.45 64 19.50 1707 15.23
2013-07-11 2356 17577932 6068 343946650 19.80 19.90 19.30 19.60 0.10 0.51% 19.60 276 19.65 283 15.31
2013-07-12 2356 25263000 7162 479419300 19.60 19.75 18.30 18.90 0.70 -3.57% 18.85 1 18.90 73 14.77
2013-07-15 2356 23416559 7132 457732943 18.90 19.75 18.90 19.75 0.85 4.5% 19.70 99 19.75 888 15.43
2013-07-16 2356 33856849 7987 655246193 19.15 19.75 18.80 19.75 0.00 0% 19.70 20 19.75 371 15.43
2013-07-17 2356 19610894 6193 386590334 19.80 19.90 19.40 19.85 0.10 0.51% 19.80 405 19.85 302 15.51
2013-07-18 2356 19441958 5967 384584202 20.00 20.00 19.55 19.60 0.25 -1.26% 19.60 259 19.65 16 15.31
2013-07-19 2356 22953803 5891 429413263 19.40 19.50 18.25 18.25 1.35 -6.89% 18.25 156 18.30 5 14.26
2013-07-22 2356 22106315 6599 417350685 18.35 19.20 18.35 19.05 0.80 4.38% 19.05 94 19.10 36 14.88
2013-07-23 2356 20182812 7263 395154061 19.30 19.80 19.00 19.80 0.75 3.94% 19.75 20 19.80 355 15.47
2013-07-24 2356 45338432 11843 948265896 19.95 21.15 19.95 21.15 1.35 6.82% 21.15 8389 0.00 0 16.52
2013-07-25 2356 51375836 14784 1117516271 21.15 22.25 21.00 22.05 0.90 4.26% 22.00 244 22.05 99 17.23
2013-07-26 2356 28317371 8491 623876946 22.30 22.55 21.65 22.00 0.05 -0.23% 22.00 51 22.05 701 17.19
2013-07-29 2356 18843125 5080 403433638 22.00 22.00 21.15 21.20 0.80 -3.64% 21.20 194 21.25 58 16.56
2013-07-30 2356 33625080 9593 744782743 21.70 22.65 21.50 22.60 1.40 6.6% 22.55 63 22.60 230 17.66
2013-07-31 2356 27268747 8360 613497996 22.60 22.80 22.10 22.60 0.00 0% 22.55 74 22.60 145 17.66
2013-08-01 2356 28338380 8621 632527794 22.65 23.20 21.70 21.85 0.75 -3.32% 21.85 226 21.90 74 17.07
2013-08-02 2356 47664319 11079 990820371 22.00 22.00 20.35 20.35 1.50 -6.86% 0.00 0 20.35 3782 15.90
2013-08-05 2356 43492475 11991 862871072 20.35 20.35 19.30 20.00 0.35 -1.72% 19.95 38 20.00 164 15.63
2013-08-06 2356 33816093 11536 705311850 20.05 21.40 20.05 21.25 1.25 6.25% 21.25 36 21.30 210 16.60
2013-08-07 2356 33887567 10040 720917406 21.30 21.65 20.70 21.20 0.05 -0.24% 21.15 49 21.20 41 16.56
2013-08-08 2356 27012168 8511 584434889 21.50 22.15 21.00 21.05 0.15 -0.71% 21.05 60 21.10 69 16.45
2013-08-09 2356 22232925 7238 454059076 21.05 21.05 20.00 20.30 0.75 -3.56% 20.30 155 20.35 65 15.86
2013-08-12 2356 13516191 4696 279436549 20.50 20.95 20.15 20.90 0.60 2.96% 20.85 70 20.90 56 16.33
2013-08-13 2356 42876683 12855 924436907 21.30 22.35 20.40 22.35 1.45 6.94% 22.30 17 22.35 1738 17.46
2013-08-14 2356 32946975 9160 719953850 22.35 22.35 21.45 21.45 0.90 -4.03% 21.45 208 21.50 17 16.76
2013-08-15 2356 29983726 10467 613894620 20.60 21.10 20.00 20.10 1.35 -6.29% 20.10 230 20.15 34 15.00
2013-08-16 2356 22970036 6683 466798419 20.00 20.55 20.00 20.30 0.20 1% 20.30 313 20.35 1 15.15
2013-08-19 2356 17537990 5952 367830479 20.80 21.30 20.55 20.75 0.45 2.22% 20.75 81 20.80 38 15.49
2013-08-20 2356 30331916 10903 652350101 21.10 21.95 20.95 21.60 0.85 4.1% 21.60 34 21.65 107 16.12
2013-08-22 2356 37127251 12363 809385143 21.80 22.10 21.25 21.80 0.20 0.93% 21.80 274 21.85 118 16.27
2013-08-23 2356 25382389 8407 562238456 22.00 22.50 21.90 22.00 0.20 0.92% 22.00 38 22.05 184 16.42
2013-08-26 2356 13086648 5004 284558646 22.20 22.20 21.55 21.55 0.45 -2.05% 21.55 87 21.60 58 16.08
2013-08-27 2356 40638195 11588 909453909 21.55 22.95 21.40 22.65 1.10 5.1% 22.60 1026 22.65 285 16.90
2013-08-28 2356 31208819 9955 708318221 22.75 23.20 22.30 22.45 0.20 -0.88% 22.45 257 22.50 14 16.75
2013-08-29 2356 50412682 13824 1190843463 22.70 24.00 22.65 24.00 1.55 6.9% 23.95 74 24.00 5168 17.91
2013-08-30 2356 46204888 14395 1113240754 24.10 24.55 23.55 24.35 0.35 1.46% 24.30 8 24.35 107 18.17
2013-09-02 2356 32848417 10580 816154240 24.30 25.35 24.05 25.05 0.70 2.87% 25.05 78 25.10 510 18.69
2013-09-03 2356 22133169 7192 555047325 25.10 25.50 24.70 25.10 0.05 0.2% 25.05 101 25.10 80 18.73
2013-09-04 2356 33556648 10249 865416298 25.20 26.20 24.85 26.00 0.90 3.59% 25.95 37 26.00 669 19.40
2013-09-05 2356 55125862 14464 1513445143 26.55 27.80 26.50 27.80 1.80 6.92% 27.80 86 0.00 0 20.75
2013-09-06 2356 40335087 13430 1130720067 28.00 28.60 27.60 27.60 0.20 -0.72% 27.60 139 27.65 34 20.60
2013-09-09 2356 38267759 13510 1081413043 27.60 29.00 27.25 29.00 1.40 5.07% 28.95 66 29.00 665 21.64
2013-09-10 2356 55238921 15502 1528828675 29.00 29.10 27.00 27.35 1.65 -5.69% 27.30 147 27.35 70 20.41
2013-09-11 2356 35199029 11178 968119519 27.40 28.25 26.70 27.15 0.20 -0.73% 27.15 67 27.20 1 20.26
2013-09-12 2356 30048453 11265 798432744 26.90 27.00 26.10 26.60 0.55 -2.03% 26.60 59 26.65 2 19.85
2013-09-13 2356 29581488 9963 807045522 26.70 27.75 26.70 27.20 0.60 2.26% 27.20 3 27.25 6 20.30
2013-09-14 2356 9062067 3386 244679442 27.45 27.60 26.70 26.80 0.40 -1.47% 26.80 391 26.85 9 20.00
2013-09-16 2356 32329995 9691 908943228 27.30 28.50 27.15 28.40 1.60 5.97% 28.40 28 28.45 66 21.19
2013-09-17 2356 17804153 6633 495796460 28.40 28.40 27.50 27.70 0.70 -2.46% 27.70 23 27.75 36 20.67
2013-09-18 2356 29069922 9991 794553344 27.85 28.40 26.80 27.00 0.70 -2.53% 27.00 809 27.20 6 20.15
2013-09-23 2356 19615098 7851 537917446 27.60 27.90 27.10 27.40 0.40 1.48% 27.35 52 27.40 82 20.45
2013-09-24 2356 12568269 4708 346899291 27.60 27.90 27.25 27.70 0.30 1.09% 27.65 98 27.70 131 20.67
2013-09-25 2356 28953378 8138 816382525 28.10 28.60 27.90 27.95 0.25 0.9% 27.95 113 28.00 162 20.86
2013-09-26 2356 12920956 4607 355812896 27.95 27.95 27.35 27.40 0.55 -1.97% 27.40 171 27.45 24 20.45
2013-09-27 2356 12282630 4218 340104435 28.00 28.05 27.40 27.75 0.35 1.28% 27.70 227 27.75 82 20.71
2013-09-30 2356 23003717 5886 642848148 27.20 28.60 27.10 28.60 0.85 3.06% 28.50 24 28.60 57 21.34
2013-10-01 2356 15583850 5999 440508622 28.30 28.75 27.90 27.90 0.70 -2.45% 27.90 126 27.95 62 20.82
2013-10-02 2356 15417059 5963 427761715 27.90 28.20 27.45 27.45 0.45 -1.61% 27.40 337 27.45 161 20.49
2013-10-03 2356 15220250 5327 425722287 27.70 28.20 27.70 27.85 0.40 1.46% 27.85 60 27.90 237 20.78
2013-10-04 2356 43186947 12564 1250029977 28.20 29.45 28.10 28.90 1.05 3.77% 28.90 140 28.95 11 21.57
2013-10-07 2356 19745537 5778 563348075 28.70 29.10 28.20 28.45 0.45 -1.56% 28.40 8 28.45 251 21.23
2013-10-08 2356 20942316 6355 597231700 28.50 29.00 27.95 28.95 0.50 1.76% 28.90 47 28.95 48 21.60
2013-10-09 2356 24763839 7618 708653909 29.20 29.45 28.20 28.20 0.75 -2.59% 28.20 330 28.25 4 21.04
2013-10-11 2356 20685027 5923 592841763 28.50 29.10 28.30 28.60 0.40 1.42% 28.55 8 28.60 340 21.34
2013-10-14 2356 14507870 4771 405784825 28.60 28.75 27.65 27.65 0.95 -3.32% 27.65 8 27.70 182 20.63
2013-10-15 2356 10261603 3811 287272553 27.70 28.40 27.70 27.80 0.15 0.54% 27.80 194 27.85 12 20.75
2013-10-16 2356 33239132 11669 881191021 27.80 27.95 25.90 25.90 1.90 -6.83% 0.00 0 25.90 577 19.33
2013-10-17 2356 25077417 8659 663540264 26.00 26.75 26.00 26.70 0.80 3.09% 26.65 7 26.70 337 19.93
2013-10-18 2356 18248910 5735 488981022 26.90 27.10 26.45 26.80 0.10 0.37% 26.75 137 26.80 8 20.00
2013-10-21 2356 14337151 4959 374349889 26.80 26.85 25.70 26.25 0.55 -2.05% 26.20 73 26.25 6 19.59
2013-10-22 2356 24220314 7496 654468772 26.25 27.40 26.25 27.15 0.90 3.43% 27.10 68 27.15 154 20.26
2013-10-23 2356 13972918 4396 374388949 27.25 27.25 26.50 26.85 0.30 -1.1% 26.80 80 26.85 261 20.04
2013-10-24 2356 17250262 5419 465379774 26.75 27.30 26.50 27.00 0.15 0.56% 26.95 31 27.00 307 20.15
2013-10-25 2356 12400862 4330 328504059 26.70 26.85 26.30 26.30 0.70 -2.59% 26.25 225 26.30 3 19.63
2013-10-28 2356 7833646 2737 207088090 26.50 26.70 26.25 26.45 0.15 0.57% 26.40 106 26.45 63 19.74
2013-10-29 2356 9588413 3267 251198724 26.60 26.60 26.00 26.20 0.25 -0.95% 26.15 27 26.20 191 19.55
2013-10-30 2356 18417800 5384 492026491 26.30 27.10 26.15 26.80 0.60 2.29% 26.75 132 26.80 57 20.00
2013-10-31 2356 14654897 3569 390727875 26.80 27.20 26.30 26.30 0.50 -1.87% 26.25 187 26.30 197 19.63
2013-11-01 2356 13601043 3801 359144146 26.50 26.70 26.15 26.35 0.05 0.19% 26.35 67 26.40 61 19.66
2013-11-04 2356 16096715 5263 433005150 26.50 27.20 26.35 26.65 0.30 1.14% 26.65 335 26.70 6 19.89
2013-11-05 2356 13442158 3795 356881951 26.60 26.80 26.15 26.80 0.15 0.56% 26.80 128 26.85 14 20.00
2013-11-06 2356 15717277 5219 410588325 26.80 26.80 25.85 26.20 0.60 -2.24% 26.15 50 26.20 89 19.55
2013-11-07 2356 30649462 7583 762973338 26.20 26.20 24.40 24.40 1.80 -6.87% 0.00 0 24.40 1976 18.21
2013-11-08 2356 30927003 8716 716788819 23.60 23.80 22.70 23.50 0.90 -3.69% 23.40 11 23.50 1231 17.54
2013-11-11 2356 33999037 11000 775860675 23.00 23.45 22.10 23.40 0.10 -0.43% 23.35 1 23.40 41 17.46
2013-11-12 2356 30590275 8893 714185682 23.55 24.25 22.45 22.75 0.65 -2.78% 22.70 172 22.75 25 16.98
2013-11-13 2356 39972403 9120 911837132 22.85 23.35 22.30 22.60 0.15 -0.66% 22.60 50 22.65 8 16.87
2013-11-14 2356 27578881 8827 610496492 22.60 22.70 21.80 22.05 0.55 -2.43% 22.00 333 22.05 50 16.46
2013-11-15 2356 29814749 8811 642929585 22.10 22.30 21.00 21.20 0.85 -3.85% 21.20 231 21.25 35 12.85
2013-11-18 2356 29456421 9058 637480294 21.60 22.15 21.30 21.30 0.10 0.47% 21.30 283 21.35 66 12.91
2013-11-19 2356 53785467 13722 1167053781 21.40 22.50 20.65 22.30 1.00 4.69% 22.30 57 22.35 111 13.52
2013-11-20 2356 41516077 8755 925903993 22.30 22.50 21.95 22.30 0.00 0% 22.25 2 22.30 63 13.52
2013-11-21 2356 22650719 6982 493166929 22.35 22.35 21.50 21.70 0.60 -2.69% 21.65 42 21.70 173 13.15
2013-11-22 2356 19594267 6059 425922888 21.70 22.20 21.35 21.40 0.30 -1.38% 21.40 121 21.45 4 12.97
2013-11-25 2356 13742867 4629 296009990 21.70 21.85 21.35 21.45 0.05 0.23% 21.45 46 21.50 108 13.00
2013-11-26 2356 75280935 12107 1622912158 21.45 22.10 20.95 21.85 0.40 1.86% 21.85 1134 21.90 463 13.24
2013-11-27 2356 57870971 13857 1309068441 21.80 23.35 21.80 22.95 1.10 5.03% 22.95 358 23.00 60 13.91
2013-11-28 2356 56211336 12838 1355307659 23.45 24.55 23.45 24.55 1.60 6.97% 24.55 806 0.00 0 14.88
2013-11-29 2356 30713047 9287 755479466 24.60 24.90 24.30 24.90 0.35 1.43% 24.85 3 24.90 105 15.09
2013-12-02 2356 25808218 7238 626366675 24.90 24.90 24.00 24.20 0.70 -2.81% 24.20 105 24.25 34 14.67
2013-12-03 2356 20272560 5788 483237022 23.90 24.15 23.65 23.75 0.45 -1.86% 23.75 197 23.80 27 14.39
2013-12-04 2356 26748570 7046 642365424 23.75 24.45 23.60 23.60 0.15 -0.63% 23.60 93 23.65 1 14.30
2013-12-05 2356 21492620 6122 512553180 24.20 24.20 23.60 24.00 0.40 1.69% 23.95 54 24.00 370 14.55
2013-12-06 2356 18752683 4209 451731149 24.20 24.35 23.90 23.90 0.10 -0.42% 23.90 94 23.95 50 14.48
2013-12-09 2356 18179490 5137 441398278 24.30 24.55 23.95 24.10 0.20 0.84% 24.10 559 24.15 55 14.61
2013-12-10 2356 16749214 5309 397535007 24.20 24.30 23.50 23.90 0.20 -0.83% 23.85 3 23.90 367 14.48
2013-12-11 2356 10930825 3815 261912606 24.05 24.20 23.75 23.90 0.00 0% 23.85 118 23.90 6 14.48
2013-12-12 2356 6634881 2230 157046876 23.70 23.90 23.55 23.55 0.35 -1.46% 23.50 444 23.55 6 14.27
2013-12-13 2356 13044637 4948 304783915 23.60 23.70 23.00 23.70 0.15 0.64% 23.65 41 23.70 19 14.36
2013-12-16 2356 21716364 6925 527421180 23.80 24.70 23.80 24.20 0.50 2.11% 24.20 96 24.25 1 14.67
2013-12-17 2356 15892733 5123 388949215 24.55 24.85 24.20 24.20 0.00 0% 24.20 13 24.25 17 14.67
2013-12-18 2356 11824919 4984 285431656 24.20 24.35 23.90 24.00 0.20 -0.83% 24.00 440 24.10 4 14.55
2013-12-19 2356 39042461 11188 984121119 24.60 25.60 24.40 25.50 1.50 6.25% 25.45 294 25.50 293 15.45
2013-12-20 2356 28894118 8451 735692120 25.60 25.85 25.05 25.05 0.45 -1.76% 25.05 310 25.10 1 15.18
2013-12-23 2356 15075607 4492 380900772 25.40 25.65 25.00 25.10 0.05 0.2% 25.10 94 25.15 113 15.21
2013-12-24 2356 21876180 6947 565103445 25.35 26.10 25.20 25.80 0.70 2.79% 25.80 12 25.85 15 15.64
2013-12-25 2356 9932834 3106 256527883 25.95 26.05 25.60 25.80 0.00 0% 25.80 88 25.85 89 15.64
2013-12-26 2356 7087255 2586 184169463 25.80 26.20 25.70 25.90 0.10 0.39% 25.90 12 25.95 146 15.70
2013-12-27 2356 13569451 4622 355387669 25.85 26.50 25.80 26.20 0.30 1.16% 26.20 68 26.25 57 15.88
2013-12-30 2356 10198462 4325 270106991 26.30 26.80 26.25 26.65 0.45 1.72% 26.60 174 26.65 32 16.15
2013-12-31 2356 11889340 4676 318138131 26.75 27.05 26.35 26.35 0.30 -1.13% 26.35 43 26.40 31 15.97
2013-12-31 2356 11889340 4676 318138131 26.75 27.05 26.35 26.35 0.30 0% 26.35 43 26.40 31 15.97