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　26.65
0
0%		26.50
-0.15
-0.56%		 　26.80
0.3
1.13%		26.45
-0.35
-1.31%		26.75
0.3
1.13%		26.25
-0.5
-1.87%		26.00
-0.25
-0.95%		 　26.45
0.45
1.73%		27.35
0.9
3.4%		27.70
0.35
1.28%		27.50
-0.2
-0.72%		27.95
0.45
1.64%		 　27.90
-0.05
-0.18%		27.65
-0.25
-0.9%		27.25
-0.4
-1.45%		27.55
0.3
1.1%		29.10
1.55
5.63%		 　27.95
-1.15
-3.95%		 27.13
2 月　　　　26.60
-1.35
-4.83%		27.65
1.05
3.95%		28.65
1
3.62%		 　28.25
-0.4
-1.4%		28.30
0.05
0.18%		29.40
1.1
3.89%		28.80
-0.6
-2.04%		28.30
-0.5
-1.74%		 　28.65
0.35
1.24%		28.65
0
0%		29.55
0.9
3.14%		30.65
1.1
3.72%		30.65
0
0%		 　30.50
-0.15
-0.49%		30.75
0.25
0.82%		31.65
0.9
2.93%		31.95
0.3
0.95%		 29.66
3 月　　31.35
-0.6
-1.88%		30.15
-1.2
-3.83%		31.20
1.05
3.48%		30.80
-0.4
-1.28%		30.35
-0.45
-1.46%		 　30.25
-0.1
-0.33%		30.15
-0.1
-0.33%		30.50
0.35
1.16%		29.80
-0.7
-2.3%		29.90
0.1
0.34%		 　31.10
1.2
4.01%		30.60
-0.5
-1.61%		30.20
-0.4
-1.31%		29.30
-0.9
-2.98%		30.05
0.75
2.56%		 　30.15
0.1
0.33%		30.30
0.15
0.5%		29.90
-0.4
-1.32%		29.45
-0.45
-1.51%		29.20
-0.25
-0.85%		 30.00
0.8
2.74%		30.24
4 月29.45
-0.55
-1.83%		30.05
0.6
2.04%		30.20
0.15
0.5%		 　　30.30
0.1
0.33%		29.25
-1.05
-3.47%		29.50
0.25
0.85%		29.55
0.05
0.17%		29.20
-0.35
-1.18%		 　28.20
-1
-3.42%		28.00
-0.2
-0.71%		28.20
0.2
0.71%		29.30
1.1
3.9%		29.20
-0.1
-0.34%		 　29.20
0
0%		29.10
-0.1
-0.34%		28.45
-0.65
-2.23%		28.10
-0.35
-1.23%		27.20
-0.9
-3.2%		 　27.70
0.5
1.84%		28.30
0.6
2.17%		27.80
-0.5
-1.77%		 28.83
5 月　27.80
0
0%		 　27.20
-0.6
-2.16%		26.10
-1.1
-4.04%		26.25
0.15
0.57%		26.70
0.45
1.71%		26.20
-0.5
-1.87%		 　25.95
-0.25
-0.95%		26.30
0.35
1.35%		27.10
0.8
3.04%		27.05
-0.05
-0.18%		27.45
0.4
1.48%		 　26.95
-0.5
-1.82%		27.30
0.35
1.3%		27.60
0.3
1.1%		27.65
0.05
0.18%		27.55
-0.1
-0.36%		 　27.70
0.15
0.54%		27.90
0.2
0.72%		28.10
0.2
0.72%		28.10
0
0%		28.00
-0.1
-0.36%		 27.19
6 月　　28.30
0.3
1.07%		27.90
-0.4
-1.41%		27.50
-0.4
-1.43%		27.50
0
0%		 　27.60
0.1
0.36%		28.00
0.4
1.45%		27.85
-0.15
-0.54%		27.70
-0.15
-0.54%		28.50
0.8
2.89%		 　28.95
0.45
1.58%		29.40
0.45
1.55%		29.80
0.4
1.36%		29.50
-0.3
-1.01%		28.65
-0.85
-2.88%		 　28.00
-0.65
-2.27%		27.95
-0.05
-0.18%		28.30
0.35
1.25%		28.20
-0.1
-0.35%		28.10
-0.1
-0.35%		 　28.60
0.5
1.78%		 28.35
7 月29.35
0.75
2.62%		28.95
-0.4
-1.36%		29.70
0.75
2.59%		29.30
-0.4
-1.35%		 　29.20
-0.1
-0.34%		29.55
0.35
1.2%		29.20
-0.35
-1.18%		30.10
0.9
3.08%		29.80
-0.3
-1%		 　29.70
-0.1
-0.34%		29.50
-0.2
-0.67%		27.75
-1.75
-5.93%		28.00
0.25
0.9%		27.05
-0.95
-3.39%		 　27.00
-0.05
-0.18%		27.95
0.95
3.52%		 27.75
-0.2
-0.72%		27.50
-0.25
-0.9%		 　27.45
-0.05
-0.18%		27.35
-0.1
-0.36%		27.35
0
0%		26.95
-0.4
-1.46%		28.43
8 月25.90
-1.05
-3.9%		 　25.80
-0.1
-0.39%		25.10
-0.7
-2.71%		25.00
-0.1
-0.4%		25.30
0.3
1.2%		25.35
0.05
0.2%		 　25.90
0.55
2.17%		25.60
-0.3
-1.16%		24.80
-0.8
-3.13%		23.10
-1.7
-6.85%		21.90
-1.2
-5.19%		 　22.00
0.1
0.46%		21.95
-0.05
-0.23%		21.75
-0.2
-0.91%		20.90
-0.85
-3.91%		21.95
1.05
5.02%		 　21.65
-0.3
-1.37%		22.65
1
4.62%		23.50
0.85
3.75%		22.90
-0.6
-2.55%		23.50
0.6
2.62%		 23.66
9 月23.50
0
0%		23.05
-0.45
-1.91%		22.00
-1.05
-4.56%		22.20
0.2
0.91%		22.20
0
0%		 　　21.90
-0.3
-1.35%		21.70
-0.2
-0.91%		22.20
0.5
2.3%		21.60
-0.6
-2.7%		 　21.30
-0.3
-1.39%		20.85
-0.45
-2.11%		20.65
-0.2
-0.96%		21.25
0.6
2.91%		22.15
0.9
4.24%		 　21.50
-0.65
-2.93%		21.45
-0.05
-0.23%		21.25
-0.2
-0.93%		20.85
-0.4
-1.88%		21.20
0.35
1.68%		 　20.70
-0.5
-2.36%		19.80
-0.9
-4.35%		 21.51
10 月20.45
0.65
3.28%		20.95
0.5
2.44%		21.40
0.45
2.15%		 　22.00
0.6
2.8%		22.15
0.15
0.68%		21.65
-0.5
-2.26%		20.20
-1.45
-6.7%		 　　19.00
-1.2
-5.94%		19.50
0.5
2.63%		19.55
0.05
0.26%		19.90
0.35
1.79%		21.20
1.3
6.53%		 　21.05
-0.15
-0.71%		20.65
-0.4
-1.9%		20.65
0
0%		20.70
0.05
0.24%		20.30
-0.4
-1.93%		 　20.15
-0.15
-0.74%		20.90
0.75
3.72%		21.50
0.6
2.87%		21.20
-0.3
-1.4%		21.10
-0.1
-0.47%		20.71
11 月 　21.70
0.6
2.84%		21.60
-0.1
-0.46%		21.25
-0.35
-1.62%		21.10
-0.15
-0.71%		21.60
0.5
2.37%		 　21.70
0.1
0.46%		21.20
-0.5
-2.3%		20.15
-1.05
-4.95%		20.50
0.35
1.74%		20.45
-0.05
-0.24%		 　19.55
-0.9
-4.4%		20.15
0.6
3.07%		20.15
0
0%		20.65
0.5
2.48%		20.50
-0.15
-0.73%		 　20.50
0
0%		20.60
0.1
0.49%		20.60
0
0%		20.60
0
0%		20.60
0
0%		 20.74
12 月20.50
-0.1
-0.49%		20.65
0.15
0.73%		21.30
0.65
3.15%		21.80
0.5
2.35%		21.80
0
0%		 　21.45
-0.35
-1.61%		21.15
-0.3
-1.4%		21.15
0
0%		21.00
-0.15
-0.71%		21.25
0.25
1.19%		 　20.95
-0.3
-1.41%		20.75
-0.2
-0.95%		20.20
-0.55
-2.65%		20.20
0
0%		20.60
0.4
1.98%		 　21.25
0.65
3.16%		20.90
-0.35
-1.65%		21.35
0.45
2.15%		21.10
-0.25
-1.17%		21.20
0.1
0.47%		21.20
0
0%		 21.45
0.25
1.18%		21.30
-0.15
-0.7%		21.35
0.05
0.23%		21.11

說明:最高漲幅:6.53%最低跌幅:-6.85% 最高價:31.95最低價:19.00平均價:25.55,灰色底表示週末,漲126天(60.3)元,跌163天(-73.9)元,平盤25天
7%=1,6%=1,5%=2,4%=11,3%=28,2%=26,1%=37,0%=45,-0%=2,-1%=3,-2%=8,-3%=9,-4%=14,-5%=34,-6%=36,-7%=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
2014-01-02 2356 8931210 3539 235626956 26.65 26.70 26.10 26.65 0.30 0% 26.60 56 26.65 42 16.15
2014-01-03 2356 15653870 5792 419719285 26.65 27.25 26.40 26.50 0.15 -0.56% 26.50 100 26.55 14 16.06
2014-01-06 2356 9333720 3369 250290214 26.90 27.10 26.60 26.80 0.30 1.13% 26.75 114 26.80 30 16.24
2014-01-07 2356 13238872 4683 352756449 26.95 27.00 26.45 26.45 0.35 -1.31% 26.45 97 26.50 22 16.03
2014-01-08 2356 13475192 4544 362490380 26.50 27.30 26.50 26.75 0.30 1.13% 26.75 249 26.80 15 16.21
2014-01-09 2356 14203459 4715 377770727 27.00 27.10 26.15 26.25 0.50 -1.87% 26.25 31 26.30 8 15.91
2014-01-10 2356 9845200 3541 256729958 26.50 26.50 25.80 26.00 0.25 -0.95% 26.00 246 26.10 15 15.76
2014-01-13 2356 11935866 2811 314883988 26.20 26.50 26.15 26.45 0.45 1.73% 26.40 70 26.45 10 16.03
2014-01-14 2356 28252847 8766 767167152 26.50 27.70 26.40 27.35 0.90 3.4% 27.35 217 27.40 94 16.58
2014-01-15 2356 34585644 10627 973603639 27.70 28.60 27.65 27.70 0.35 1.28% 27.70 102 27.80 6 16.79
2014-01-16 2356 12724723 4727 352218227 28.00 28.10 27.40 27.50 0.20 -0.72% 27.50 60 27.55 21 16.67
2014-01-17 2356 9857024 3343 273572316 27.80 28.00 27.35 27.95 0.45 1.64% 27.90 27 27.95 136 16.94
2014-01-20 2356 9894437 2812 275799669 28.00 28.10 27.70 27.90 0.05 -0.18% 27.85 136 27.90 25 16.91
2014-01-21 2356 23132336 6466 652341835 28.20 28.65 27.65 27.65 0.25 -0.9% 27.65 209 27.70 104 16.76
2014-01-22 2356 12319195 4180 339817408 27.80 27.95 27.25 27.25 0.40 -1.45% 27.25 244 27.30 3 16.52
2014-01-23 2356 11568080 4364 319173361 27.45 27.75 27.35 27.55 0.30 1.1% 27.55 271 27.60 22 16.70
2014-01-24 2356 42825673 11850 1236450139 27.80 29.30 27.55 29.10 1.55 5.63% 29.05 10 29.10 62 17.64
2014-01-27 2356 23236308 8020 659839274 28.90 28.90 27.80 27.95 1.15 -3.95% 27.95 130 28.00 29 16.94
2014-02-05 2356 24487708 9633 652620590 27.05 27.30 26.10 26.60 1.35 -4.83% 26.55 24 26.60 457 16.12
2014-02-06 2356 21034196 7277 575899636 26.80 27.85 26.55 27.65 1.05 3.95% 27.60 1 27.65 33 16.76
2014-02-07 2356 18433051 6398 520043164 27.95 28.65 27.75 28.65 1.00 3.62% 28.60 5 28.65 147 17.36
2014-02-10 2356 7977358 3008 225547175 28.65 28.70 27.90 28.25 0.40 -1.4% 28.20 5 28.25 211 17.12
2014-02-11 2356 5785659 2492 164077430 28.25 28.70 28.05 28.30 0.05 0.18% 28.30 3 28.35 13 17.15
2014-02-12 2356 24746485 8600 723924597 28.60 29.60 28.55 29.40 1.10 3.89% 29.40 1174 29.45 97 17.82
2014-02-13 2356 10542514 3837 306016858 29.40 29.40 28.75 28.80 0.60 -2.04% 28.80 304 28.90 17 17.45
2014-02-14 2356 14094665 6183 404061132 29.30 29.40 28.20 28.30 0.50 -1.74% 28.30 114 28.35 70 17.15
2014-02-17 2356 6501005 2469 185868601 28.30 28.90 28.30 28.65 0.35 1.24% 28.65 62 28.70 4 17.36
2014-02-18 2356 8104355 2765 231622665 28.90 28.90 28.35 28.65 0.00 0% 28.60 68 28.65 90 17.36
2014-02-19 2356 23544226 7500 692942366 28.90 29.75 28.70 29.55 0.90 3.14% 29.50 12 29.55 56 17.91
2014-02-20 2356 33333667 9547 1012703433 29.80 30.65 29.80 30.65 1.10 3.72% 30.60 20 30.65 467 18.58
2014-02-21 2356 26415414 8531 816332350 31.15 31.35 30.25 30.65 0.00 0% 30.60 16 30.65 2 18.58
2014-02-24 2356 11128615 4021 339274269 31.00 31.05 30.15 30.50 0.15 -0.49% 30.45 22 30.50 45 18.48
2014-02-25 2356 16284724 5314 503666515 30.90 31.25 30.65 30.75 0.25 0.82% 30.75 161 30.80 8 18.64
2014-02-26 2356 29228361 8861 926363266 30.75 32.15 30.65 31.65 0.90 2.93% 31.65 307 31.70 42 19.18
2014-02-27 2356 23915719 6505 762328109 32.10 32.35 31.30 31.95 0.30 0.95% 31.75 25 31.95 529 19.36
2014-03-03 2356 15960127 5669 500717431 31.40 31.75 31.10 31.35 0.60 -1.88% 31.35 141 31.40 42 19.00
2014-03-04 2356 22746391 7408 694279930 31.00 31.25 30.10 30.15 1.20 -3.83% 30.15 207 30.20 7 18.27
2014-03-05 2356 15024718 5335 465517786 30.80 31.20 30.65 31.20 1.05 3.48% 31.10 143 31.20 51 18.91
2014-03-06 2356 15407168 5821 477947359 31.20 31.40 30.65 30.80 0.40 -1.28% 30.80 146 30.85 4 18.67
2014-03-07 2356 18774664 6232 569737524 30.80 31.00 30.05 30.35 0.45 -1.46% 30.35 4 30.40 304 18.39
2014-03-10 2356 12974901 4374 390723694 30.20 30.50 29.90 30.25 0.10 -0.33% 30.25 40 30.30 72 18.33
2014-03-11 2356 10814383 3820 326220340 29.90 30.45 29.90 30.15 0.10 -0.33% 30.15 49 30.20 78 18.27
2014-03-12 2356 16117170 4885 488008785 30.30 30.65 30.00 30.50 0.35 1.16% 30.50 24 30.55 91 18.48
2014-03-13 2356 15691978 5348 473028204 30.50 30.70 29.80 29.80 0.70 -2.3% 29.80 50 29.85 31 18.06
2014-03-14 2356 12602345 5348 370831138 29.50 29.90 29.00 29.90 0.10 0.34% 29.90 336 29.95 186 18.12
2014-03-17 2356 13254636 4695 404458966 30.05 31.20 29.60 31.10 1.20 4.01% 31.05 406 31.10 278 18.85
2014-03-18 2356 13621936 5623 422700050 31.30 31.60 30.60 30.60 0.50 -1.61% 30.60 160 30.80 10 18.55
2014-03-19 2356 8830991 3764 270970250 30.95 31.25 30.20 30.20 0.40 -1.31% 30.20 291 30.25 3 18.30
2014-03-20 2356 9839224 4165 291806297 29.80 30.00 29.30 29.30 0.90 -2.98% 29.30 543 29.50 4 17.76
2014-03-21 2356 15823851 4201 471665592 29.70 30.05 29.25 30.05 0.75 2.56% 30.05 2 30.10 781 18.21
2014-03-24 2356 9105827 3662 273799720 30.00 30.30 29.75 30.15 0.10 0.33% 30.10 52 30.15 13 18.27
2014-03-25 2356 23943358 7601 742265700 30.50 31.60 30.30 30.30 0.15 0.5% 30.30 249 30.35 5 18.36
2014-03-26 2356 15973446 6244 480249336 30.50 30.60 29.75 29.90 0.40 -1.32% 29.90 269 29.95 2 18.12
2014-03-27 2356 17162029 5639 509859523 29.60 30.00 29.45 29.45 0.45 -1.51% 29.40 776 29.45 6 17.85
2014-03-28 2356 17816182 5656 525350701 29.30 30.00 29.20 29.20 0.25 -0.85% 29.20 265 29.30 43 17.70
2014-03-31 2356 11988877 4043 356245951 29.40 30.00 29.35 30.00 0.80 2.74% 29.80 33 30.00 948 18.18
2014-04-01 2356 10216750 3592 302702635 30.00 30.00 29.30 29.45 0.55 -1.83% 29.45 80 29.50 17 17.85
2014-04-02 2356 11284119 3505 337898218 29.85 30.10 29.50 30.05 0.60 2.04% 30.00 173 30.05 62 15.25
2014-04-03 2356 7925067 3351 239005328 30.25 30.30 29.95 30.20 0.15 0.5% 30.15 2 30.20 36 15.33
2014-04-07 2356 7270693 2391 218535163 30.30 30.30 29.70 30.30 0.10 0.33% 30.25 60 30.30 240 15.38
2014-04-08 2356 17272409 4922 515232990 30.10 30.80 29.25 29.25 1.05 -3.47% 29.20 734 29.25 170 14.85
2014-04-09 2356 7066344 3195 209160434 29.30 29.75 29.30 29.50 0.25 0.85% 29.50 32 29.60 8 14.97
2014-04-10 2356 14076623 4408 416290271 29.80 29.95 29.30 29.55 0.05 0.17% 29.50 3 29.55 95 15.00
2014-04-11 2356 8338612 4279 243709798 29.50 29.50 28.95 29.20 0.35 -1.18% 29.15 95 29.20 146 14.82
2014-04-14 2356 13254984 4486 378627979 29.20 29.20 27.90 28.20 1.00 -3.42% 28.20 176 28.25 4 14.31
2014-04-15 2356 10475881 4008 296459803 28.60 28.75 28.00 28.00 0.20 -0.71% 28.00 150 28.05 8 14.21
2014-04-16 2356 8738477 3832 246431220 28.10 28.45 28.00 28.20 0.20 0.71% 28.20 49 28.25 5 14.31
2014-04-17 2356 20064398 6249 586165314 28.40 29.90 28.35 29.30 1.10 3.9% 29.25 379 29.30 4 14.87
2014-04-18 2356 5618436 1686 164631667 29.50 29.70 29.10 29.20 0.10 -0.34% 29.20 218 29.25 6 14.82
2014-04-21 2356 2751000 1263 80654165 29.30 29.60 29.10 29.20 0.00 0% 29.20 21 29.25 11 14.82
2014-04-22 2356 6291316 2123 184190114 29.50 29.55 29.00 29.10 0.10 -0.34% 29.10 112 29.15 2 14.77
2014-04-23 2356 14352597 4901 415287242 29.50 29.75 28.40 28.45 0.65 -2.23% 28.45 127 28.50 6 14.44
2014-04-24 2356 9718866 3377 274731063 28.45 28.65 28.05 28.10 0.35 -1.23% 28.05 194 28.10 75 14.26
2014-04-25 2356 16793005 5215 458131270 28.25 28.45 26.55 27.20 0.90 -3.2% 27.20 344 27.30 17 13.81
2014-04-28 2356 8197389 2957 224979405 26.80 27.85 26.75 27.70 0.50 1.84% 27.70 70 27.75 3 14.06
2014-04-29 2356 5986499 2427 168842854 28.00 28.35 27.95 28.30 0.60 2.17% 28.25 8 28.30 111 14.37
2014-04-30 2356 13859374 4021 386380683 28.50 28.55 27.50 27.80 0.50 -1.77% 27.75 10 27.80 32 14.11
2014-05-02 2356 9506110 3936 262812324 27.80 28.05 27.30 27.80 0.00 0% 27.75 75 27.80 106 14.11
2014-05-05 2356 9926562 4466 272334060 27.80 28.00 27.20 27.20 0.60 -2.16% 27.20 66 27.25 1 13.81
2014-05-06 2356 29549393 9243 776923825 27.10 27.20 26.00 26.10 1.10 -4.04% 26.10 91 26.15 302 13.25
2014-05-07 2356 16827507 7071 443787319 25.90 26.70 25.90 26.25 0.15 0.57% 26.25 82 26.30 3 13.32
2014-05-08 2356 14344048 5723 382427701 26.50 26.90 26.30 26.70 0.45 1.71% 26.70 33 26.75 1 13.55
2014-05-09 2356 8848324 3438 234000678 26.70 26.90 26.20 26.20 0.50 -1.87% 26.20 332 26.25 6 13.30
2014-05-12 2356 7062187 2693 184361082 26.30 26.35 25.90 25.95 0.25 -0.95% 25.95 371 26.00 39 13.17
2014-05-13 2356 7311227 2959 192448099 26.45 26.65 26.05 26.30 0.35 1.35% 26.25 101 26.30 258 13.35
2014-05-14 2356 23134812 7199 626906124 26.80 27.40 26.80 27.10 0.80 3.04% 27.10 71 27.15 275 13.76
2014-05-15 2356 9697708 4330 261956136 27.00 27.20 26.70 27.05 0.05 -0.18% 27.05 4 27.10 173 13.73
2014-05-16 2356 8736349 2982 236823524 27.00 27.45 26.75 27.45 0.40 1.48% 27.40 12 27.45 18 13.73
2014-05-19 2356 7397503 2641 201034080 27.75 27.75 26.95 26.95 0.50 -1.82% 26.95 75 27.00 15 13.48
2014-05-20 2356 7356171 2533 200402999 27.15 27.40 27.00 27.30 0.35 1.3% 27.30 245 27.35 104 13.65
2014-05-21 2356 13460371 5102 373001423 27.50 28.00 27.50 27.60 0.30 1.1% 27.55 119 27.60 37 13.80
2014-05-22 2356 7685909 3208 213970025 27.90 28.05 27.65 27.65 0.05 0.18% 27.65 135 27.70 2 13.83
2014-05-23 2356 6006522 2106 165815312 27.70 27.95 27.45 27.55 0.10 -0.36% 27.55 55 27.60 1 13.78
2014-05-26 2356 5890827 2119 163913638 27.70 27.95 27.65 27.70 0.15 0.54% 27.70 16 27.75 12 13.85
2014-05-27 2356 3913603 1429 108481266 27.70 27.95 27.45 27.90 0.20 0.72% 27.90 69 27.95 155 13.95
2014-05-28 2356 9575392 3277 269367826 27.90 28.30 27.85 28.10 0.20 0.72% 28.10 200 28.15 21 14.05
2014-05-29 2356 3973438 1770 111362114 28.20 28.30 27.90 28.10 0.00 0% 28.10 9 28.15 183 14.05
2014-05-30 2356 9914491 2234 278299198 28.20 28.30 27.90 28.00 0.10 -0.36% 28.00 7 28.05 3 14.00
2014-06-03 2356 7310202 2517 205810730 28.15 28.30 27.90 28.30 0.30 1.07% 28.25 1 28.30 119 14.15
2014-06-04 2356 7102203 2924 199582875 28.45 28.50 27.90 27.90 0.40 -1.41% 27.90 125 27.95 63 13.95
2014-06-05 2356 11255302 3933 309905190 27.70 27.75 27.35 27.50 0.40 -1.43% 27.50 554 27.55 19 13.75
2014-06-06 2356 11370396 3821 314302326 27.55 28.05 27.40 27.50 0.00 0% 27.50 782 27.55 53 13.75
2014-06-09 2356 6442147 2119 178258626 27.55 27.85 27.55 27.60 0.10 0.36% 27.60 155 27.70 10 13.80
2014-06-10 2356 8893343 3921 247551905 27.50 28.00 27.50 28.00 0.40 1.45% 27.95 5 28.00 87 14.00
2014-06-11 2356 6598165 2442 183660267 28.00 28.15 27.55 27.85 0.15 -0.54% 27.80 19 27.85 39 13.93
2014-06-12 2356 4778223 1735 131831922 27.50 27.75 27.10 27.70 0.15 -0.54% 27.65 92 27.70 498 13.85
2014-06-13 2356 13616566 4448 389435809 28.00 29.00 28.00 28.50 0.80 2.89% 28.45 133 28.50 2 14.25
2014-06-16 2356 19424854 6265 569744775 28.90 29.70 28.85 28.95 0.45 1.58% 28.95 361 29.00 2 14.48
2014-06-17 2356 17122086 5558 503845024 29.20 29.75 28.95 29.40 0.45 1.55% 29.40 70 29.45 4 14.70
2014-06-18 2356 19185316 6188 572951633 29.75 30.25 29.30 29.80 0.40 1.36% 29.80 7 29.85 31 14.90
2014-06-19 2356 5739631 2683 170804096 30.00 30.20 29.50 29.50 0.30 -1.01% 29.45 24 29.50 67 14.75
2014-06-20 2356 8090499 3180 234660596 29.55 29.75 28.65 28.65 0.85 -2.88% 28.65 86 28.70 1 14.33
2014-06-23 2356 9427388 3612 266262387 28.65 28.75 27.85 28.00 0.65 -2.27% 28.00 86 28.05 3 14.00
2014-06-24 2356 6063417 2497 169677957 28.00 28.30 27.85 27.95 0.05 -0.18% 27.90 179 27.95 28 13.98
2014-06-25 2356 6019514 2344 169540681 27.90 28.35 27.85 28.30 0.35 1.25% 28.25 3 28.30 244 14.15
2014-06-26 2356 4727610 2059 133832921 28.60 28.60 28.15 28.20 0.10 -0.35% 28.15 312 28.20 4 14.10
2014-06-27 2356 5521823 3165 154287733 27.85 28.25 27.75 28.10 0.10 -0.35% 28.05 2 28.10 30 14.05
2014-06-30 2356 4035091 1823 114509860 28.10 28.60 28.05 28.60 0.50 1.78% 28.55 12 28.60 375 14.30
2014-07-01 2356 9930855 3709 290542885 28.70 29.80 28.40 29.35 0.75 2.62% 29.30 201 29.35 45 14.68
2014-07-02 2356 11626553 4207 340001416 29.55 29.75 28.20 28.95 0.40 -1.36% 28.90 23 28.95 107 14.48
2014-07-03 2356 23958739 6445 715090296 29.50 30.25 29.30 29.70 0.75 2.59% 29.70 2030 29.75 18 14.85
2014-07-04 2356 9367980 3430 275247642 29.80 29.85 28.95 29.30 0.40 -1.35% 29.30 158 29.35 4 14.65
2014-07-07 2356 8224661 3030 242140927 29.80 29.80 29.00 29.20 0.10 -0.34% 29.20 67 29.30 10 14.60
2014-07-08 2356 7540078 2822 223126654 29.40 29.80 29.40 29.55 0.35 1.2% 29.50 498 29.55 40 14.78
2014-07-09 2356 6801652 2362 198849503 29.45 29.45 29.10 29.20 0.35 -1.18% 29.15 35 29.20 113 14.60
2014-07-10 2356 13070920 4951 390424456 29.35 30.15 29.25 30.10 0.90 3.08% 30.00 39 30.10 20 15.05
2014-07-11 2356 11831982 4503 350678681 29.95 29.95 29.35 29.80 0.30 -1% 29.75 26 29.80 60 14.90
2014-07-14 2356 6276666 2225 187161786 30.20 30.20 29.70 29.70 0.10 -0.34% 29.70 112 29.75 23 14.85
2014-07-15 2356 12862507 3407 380842679 29.90 30.00 29.40 29.50 0.20 -0.67% 29.45 158 29.50 78 14.75
2014-07-16 2356 17922231 4783 500837505 27.90 28.30 27.75 27.75 0.00 -5.93% 27.75 39 27.80 3 13.88
2014-07-17 2356 4638596 2228 129481738 27.80 28.10 27.80 28.00 0.25 0.9% 27.95 1 28.00 11 14.00
2014-07-18 2356 9562758 3296 261794528 27.75 27.95 27.00 27.05 0.95 -3.39% 27.05 40 27.10 106 13.53
2014-07-21 2356 10246073 3706 278905421 27.50 27.65 27.00 27.00 0.05 -0.18% 27.00 170 27.05 4 13.50
2014-07-22 2356 13273391 4220 365049401 27.15 27.95 27.00 27.95 0.95 3.52% 27.90 89 27.95 32 13.98
2014-07-24 2356 11574253 3458 323205499 28.30 28.30 27.60 27.75 0.20 -0.72% 27.75 257 27.85 156 13.88
2014-07-25 2356 9037270 3212 248498415 28.00 28.05 27.25 27.50 0.25 -0.9% 27.45 117 27.50 97 13.75
2014-07-28 2356 4009202 2268 110548425 27.50 27.75 27.30 27.45 0.05 -0.18% 27.45 164 27.60 23 13.73
2014-07-29 2356 9237118 4062 254445059 27.65 28.00 27.20 27.35 0.10 -0.36% 27.30 193 27.35 6 13.68
2014-07-30 2356 5669197 1997 155123521 27.25 27.50 27.10 27.35 0.00 0% 27.35 37 27.40 37 13.68
2014-07-31 2356 6794519 2395 183553317 27.40 27.40 26.90 26.95 0.40 -1.46% 26.95 24 27.00 725 13.48
2014-08-01 2356 13843160 4856 358992064 26.30 26.60 25.30 25.90 1.05 -3.9% 25.85 132 25.90 160 12.95
2014-08-04 2356 9878708 2958 255471058 25.75 25.95 25.65 25.80 0.10 -0.39% 25.80 6 25.85 10 12.90
2014-08-05 2356 10908746 3901 276661860 25.65 25.90 25.10 25.10 0.70 -2.71% 25.10 162 25.20 4 12.55
2014-08-06 2356 5791252 1945 144593100 25.10 25.25 24.65 25.00 0.10 -0.4% 24.95 59 25.00 747 12.50
2014-08-07 2356 3561243 1435 90015082 25.05 25.50 25.00 25.30 0.30 1.2% 25.25 19 25.30 73 12.65
2014-08-08 2356 2747314 1109 69252251 25.30 25.35 25.00 25.35 0.05 0.2% 25.30 38 25.35 64 12.68
2014-08-11 2356 4880246 2355 124804606 25.05 25.90 25.05 25.90 0.55 2.17% 25.85 17 25.90 1281 12.95
2014-08-12 2356 4471270 2455 114695452 25.90 25.90 25.50 25.60 0.30 -1.16% 25.55 71 25.60 62 12.80
2014-08-13 2356 15109249 4930 377326643 25.15 25.20 24.75 24.80 0.80 -3.13% 24.80 300 24.85 102 12.40
2014-08-14 2356 26016340 8922 617912694 24.70 24.80 23.10 23.10 1.70 -6.85% 0.00 0 23.10 7624 11.55
2014-08-15 2356 32468415 9550 720446793 22.90 22.90 21.90 21.90 1.20 -5.19% 21.90 239 21.95 93 11.12
2014-08-18 2356 14003046 4839 305477112 21.90 22.30 21.40 22.00 0.10 0.46% 22.00 949 22.05 1 11.17
2014-08-19 2356 17351197 5755 382427839 22.20 22.30 21.70 21.95 0.05 -0.23% 21.95 209 22.00 15 11.14
2014-08-20 2356 16010094 6009 350395184 22.00 22.30 21.50 21.75 0.20 -0.91% 21.75 1 21.80 341 11.04
2014-08-21 2356 20307937 6574 428131577 21.50 21.65 20.80 20.90 0.85 -3.91% 20.90 292 20.95 1 10.61
2014-08-22 2356 26477459 8830 573042049 21.25 22.05 21.05 21.95 1.05 5.02% 21.90 105 21.95 288 11.14
2014-08-25 2356 15180797 3988 330624031 21.85 21.95 21.60 21.65 0.30 -1.37% 21.65 338 21.70 2 10.99
2014-08-26 2356 24085721 7265 543038499 21.85 22.80 21.70 22.65 1.00 4.62% 22.65 40 22.70 135 11.50
2014-08-27 2356 32089612 9714 744277265 22.95 23.60 22.85 23.50 0.85 3.75% 23.45 74 23.50 265 11.93
2014-08-28 2356 15090597 5087 348270534 23.50 23.60 22.90 22.90 0.60 -2.55% 22.90 520 22.95 122 11.62
2014-08-29 2356 14831642 4613 343062455 22.70 23.50 22.60 23.50 0.60 2.62% 23.45 20 23.50 814 11.93
2014-09-01 2356 19753573 5804 471729001 23.70 24.30 23.50 23.50 0.00 0% 23.50 1025 23.60 42 11.93
2014-09-02 2356 7879195 3149 182775235 23.50 23.65 23.05 23.05 0.45 -1.91% 23.05 221 23.10 33 11.70
2014-09-03 2356 29389703 10931 653336856 23.05 23.25 21.85 22.00 1.05 -4.56% 22.00 326 22.05 308 11.17
2014-09-04 2356 10176113 4133 224128830 22.00 22.25 21.60 22.20 0.20 0.91% 22.20 17 22.25 382 11.27
2014-09-05 2356 8718662 2729 192285919 22.30 22.30 21.90 22.20 0.00 0% 22.20 99 22.25 169 11.27
2014-09-09 2356 10265183 3430 226137689 22.50 22.50 21.80 21.90 0.30 -1.35% 21.90 67 21.95 15 11.12
2014-09-10 2356 6252449 2888 135239426 21.75 21.75 21.50 21.70 0.20 -0.91% 21.70 78 21.75 104 11.02
2014-09-11 2356 16249330 6258 359180447 21.70 22.45 21.60 22.20 0.50 2.3% 22.20 1 22.25 8 11.27
2014-09-12 2356 11545523 3893 251034488 22.00 22.10 21.60 21.60 0.60 -2.7% 21.60 484 21.65 6 10.96
2014-09-15 2356 8079136 2693 173042486 21.50 21.80 21.20 21.30 0.30 -1.39% 21.30 326 21.35 7 10.81
2014-09-16 2356 12569824 3722 264808151 21.40 21.60 20.85 20.85 0.45 -2.11% 20.85 301 20.90 69 10.58
2014-09-17 2356 13813069 4569 289271513 21.00 21.30 20.65 20.65 0.20 -0.96% 20.65 262 20.70 99 10.48
2014-09-18 2356 10798537 4477 227778795 20.75 21.25 20.75 21.25 0.60 2.91% 21.15 16 21.25 74 10.79
2014-09-19 2356 20475991 6621 446432733 21.50 22.35 21.20 22.15 0.90 4.24% 22.10 188 22.15 373 11.24
2014-09-22 2356 12187677 4835 264155428 22.00 22.00 21.45 21.50 0.65 -2.93% 21.50 6 21.55 2 10.91
2014-09-23 2356 10006576 3409 215887580 21.50 21.90 21.40 21.45 0.05 -0.23% 21.45 93 21.50 10 10.89
2014-09-24 2356 7377354 3001 158291314 21.45 21.75 21.25 21.25 0.20 -0.93% 21.25 202 21.30 5 10.79
2014-09-25 2356 8732344 3545 184027842 21.40 21.45 20.80 20.85 0.40 -1.88% 20.85 165 20.90 6 10.58
2014-09-26 2356 6777175 3230 142031250 20.60 21.20 20.50 21.20 0.35 1.68% 21.15 3 21.20 388 10.76
2014-09-29 2356 7841061 3166 163941481 21.30 21.30 20.70 20.70 0.50 -2.36% 20.70 317 20.75 159 10.51
2014-09-30 2356 30871422 8467 615363759 20.60 20.75 19.60 19.80 0.90 -4.35% 19.80 111 19.85 30 10.05
2014-10-01 2356 14677912 5128 296552940 19.60 20.70 19.50 20.45 0.65 3.28% 20.45 289 20.50 71 10.38
2014-10-02 2356 12497589 4693 258542980 20.30 21.10 20.20 20.95 0.50 2.44% 20.90 46 20.95 227 10.63
2014-10-03 2356 9563548 3881 203036538 21.20 21.40 20.95 21.40 0.45 2.15% 21.35 83 21.40 116 10.86
2014-10-06 2356 21560623 7546 474413018 21.65 22.35 21.45 22.00 0.60 2.8% 22.00 282 22.05 36 11.17
2014-10-07 2356 15913987 6092 348080299 22.00 22.15 21.40 22.15 0.15 0.68% 22.10 32 22.15 21 11.24
2014-10-08 2356 15581095 5258 340414977 21.90 22.10 21.65 21.65 0.50 -2.26% 21.65 19 21.70 117 10.99
2014-10-09 2356 24962544 8301 521688780 21.90 22.10 20.20 20.20 1.45 -6.7% 20.20 1066 20.30 19 10.25
2014-10-13 2356 15910348 5442 304285439 19.50 19.50 18.85 19.00 1.20 -5.94% 19.00 100 19.05 87 9.64
2014-10-14 2356 10394120 3465 200677320 18.85 19.60 18.85 19.50 0.50 2.63% 19.45 32 19.50 262 9.90
2014-10-15 2356 13940703 4433 272973383 19.70 19.90 19.40 19.55 0.05 0.26% 19.50 29 19.55 204 9.92
2014-10-16 2356 27878947 7316 544979482 19.40 20.10 18.55 19.90 0.35 1.79% 19.90 113 19.95 58 10.10
2014-10-17 2356 38024196 8354 783813891 20.10 21.20 19.80 21.20 1.30 6.53% 21.15 11 21.20 140 10.76
2014-10-20 2356 24724794 7811 530452441 21.35 22.00 21.05 21.05 0.15 -0.71% 21.05 172 21.10 61 10.69
2014-10-21 2356 16096110 4767 335061901 21.05 21.05 20.60 20.65 0.40 -1.9% 20.65 179 20.70 10 10.48
2014-10-22 2356 11661997 3778 243933423 21.20 21.35 20.65 20.65 0.00 0% 20.65 399 20.70 1 10.48
2014-10-23 2356 12025398 3820 250104053 20.85 21.15 20.65 20.70 0.05 0.24% 20.70 67 20.75 77 10.51
2014-10-24 2356 10484814 3751 215701552 21.00 21.00 20.30 20.30 0.40 -1.93% 20.30 128 20.35 17 10.30
2014-10-27 2356 10266874 3145 210069949 20.65 20.85 20.15 20.15 0.15 -0.74% 20.15 296 20.20 65 10.23
2014-10-28 2356 9784352 3697 202917247 20.60 20.95 20.55 20.90 0.75 3.72% 20.85 27 20.90 249 10.61
2014-10-29 2356 21158326 7235 452819854 21.10 21.75 21.00 21.50 0.60 2.87% 21.50 143 21.55 84 10.91
2014-10-30 2356 13581349 4863 286910391 21.50 21.50 21.00 21.20 0.30 -1.4% 21.15 189 21.20 91 10.76
2014-10-31 2356 14500982 3945 306472158 21.20 21.40 21.00 21.10 0.10 -0.47% 21.10 563 21.15 10 10.71
2014-11-03 2356 17743633 5345 383058320 21.25 21.80 21.20 21.70 0.60 2.84% 21.70 16 21.75 649 11.02
2014-11-04 2356 9562157 3526 207276118 21.75 21.95 21.50 21.60 0.10 -0.46% 21.60 154 21.65 153 10.96
2014-11-05 2356 13676211 4428 292515622 21.50 21.85 21.10 21.25 0.35 -1.62% 21.20 269 21.25 52 10.79
2014-11-06 2356 5769247 2145 122435504 21.25 21.35 21.10 21.10 0.15 -0.71% 21.05 462 21.10 10 10.71
2014-11-07 2356 8996520 2936 193245295 21.15 21.70 21.15 21.60 0.50 2.37% 21.60 170 21.65 449 10.96
2014-11-10 2356 32331034 10614 696810932 21.80 21.90 21.10 21.70 0.10 0.46% 21.70 14 21.75 80 11.02
2014-11-11 2356 20852693 7420 444667131 21.60 21.70 21.10 21.20 0.50 -2.3% 21.20 238 21.25 17 10.76
2014-11-12 2356 28542972 10424 584013722 20.80 21.05 20.15 20.15 1.05 -4.95% 20.15 182 20.20 51 10.23
2014-11-13 2356 12443505 4122 253985794 20.30 20.65 20.15 20.50 0.35 1.74% 20.50 101 20.55 156 10.41
2014-11-14 2356 9435330 3125 192309930 20.50 20.65 20.20 20.45 0.05 -0.24% 20.40 99 20.45 504 10.38
2014-11-17 2356 23315567 7287 461411527 20.50 20.50 19.55 19.55 0.90 -4.4% 19.55 97 19.60 200 10.03
2014-11-18 2356 25974794 8199 520570747 19.80 20.40 19.75 20.15 0.60 3.07% 20.15 29 20.20 356 10.33
2014-11-19 2356 14247592 4529 289959511 20.40 20.55 20.15 20.15 0.00 0% 20.15 206 20.20 10 10.33
2014-11-20 2356 14794283 4742 303934901 20.40 20.75 20.20 20.65 0.50 2.48% 20.60 257 20.65 118 10.59
2014-11-21 2356 15568926 3998 318981373 20.70 20.70 20.35 20.50 0.15 -0.73% 20.45 331 20.50 545 10.51
2014-11-24 2356 11863541 3701 242805930 20.50 20.70 20.30 20.50 0.00 0% 20.45 20 20.50 84 10.51
2014-11-25 2356 24320402 6039 501486424 20.55 20.75 20.40 20.60 0.10 0.49% 20.60 227 20.65 315 10.56
2014-11-26 2356 17982608 4950 371859527 20.50 20.85 20.45 20.60 0.00 0% 20.60 863 20.65 107 10.56
2014-11-27 2356 13442064 3565 278211749 20.70 20.90 20.60 20.60 0.00 0% 20.60 614 20.65 16 10.56
2014-11-28 2356 13992472 4220 289263809 20.75 20.85 20.55 20.60 0.00 0% 20.60 466 20.65 73 10.56
2014-12-01 2356 9961168 3304 202189187 20.00 20.60 19.80 20.50 0.10 -0.49% 20.45 14 20.50 389 10.51
2014-12-02 2356 10152671 3383 209042594 20.55 20.80 20.35 20.65 0.15 0.73% 20.60 65 20.65 91 10.59
2014-12-03 2356 22171847 6120 468532228 20.80 21.35 20.65 21.30 0.65 3.15% 21.25 229 21.30 428 10.92
2014-12-04 2356 38607018 10441 832924428 21.60 21.90 21.10 21.80 0.50 2.35% 21.75 299 21.80 114 11.18
2014-12-05 2356 15916973 5357 345658844 21.80 21.90 21.50 21.80 0.00 0% 21.80 33 21.85 500 11.18
2014-12-08 2356 15804832 4153 341238744 21.85 21.90 21.45 21.45 0.35 -1.61% 21.45 394 21.50 201 11.00
2014-12-09 2356 12231213 4295 259851311 21.40 21.45 21.10 21.15 0.30 -1.4% 21.15 417 21.20 82 10.85
2014-12-10 2356 13868438 4540 293589399 21.10 21.35 21.00 21.15 0.00 0% 21.15 256 21.20 143 10.85
2014-12-11 2356 12135127 4014 255793117 21.10 21.20 21.00 21.00 0.15 -0.71% 21.00 1387 21.05 1 10.77
2014-12-12 2356 17981812 5935 423601015 23.35 23.75 23.20 21.25 0.65 1.19% 23.70 79 23.75 420 12.70
2014-12-15 2356 12423766 3769 258564386 21.00 21.00 20.65 20.95 0.30 -1.41% 20.90 76 20.95 437 10.74
2014-12-16 2356 11253424 4534 233640293 20.90 20.90 20.65 20.75 0.20 -0.95% 20.75 40 20.80 200 10.64
2014-12-17 2356 17626426 6378 358741818 20.60 20.70 20.20 20.20 0.55 -2.65% 20.20 1378 20.25 56 10.36
2014-12-18 2356 12501775 3740 254448189 20.50 20.55 20.20 20.20 0.00 0% 20.20 4 20.25 68 10.36
2014-12-19 2356 15467280 4325 317762306 20.55 20.65 20.40 20.60 0.40 1.98% 20.55 6 20.60 437 10.56
2014-12-22 2356 25343939 8029 535713795 20.90 21.35 20.70 21.25 0.65 3.16% 21.25 15 21.30 187 10.90
2014-12-23 2356 12234693 3870 257009904 21.30 21.35 20.85 20.90 0.35 -1.65% 20.90 71 20.95 27 10.72
2014-12-24 2356 19836865 6583 422211351 20.90 21.55 20.85 21.35 0.45 2.15% 21.35 285 21.40 227 10.95
2014-12-25 2356 8040035 3117 170070427 21.40 21.40 21.05 21.10 0.25 -1.17% 21.10 767 21.15 136 10.82
2014-12-26 2356 6166011 2317 130498725 21.20 21.30 21.05 21.20 0.10 0.47% 21.15 283 21.20 18 10.87
2014-12-27 2356 4302368 1256 91181741 21.25 21.30 21.10 21.20 0.00 0% 21.20 12 21.25 391 10.87
2014-12-29 2356 12329252 4369 264260435 21.30 21.55 21.25 21.45 0.25 1.18% 21.40 452 21.45 247 11.00
2014-12-30 2356 8293756 2451 177593191 21.60 21.60 21.30 21.30 0.15 -0.7% 21.30 51 21.35 107 10.92
2014-12-31 2356 4826558 1636 102747993 21.35 21.45 21.20 21.35 0.05 0.23% 21.30 414 21.35 178 10.95