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　　　　21.45
0
0%		20.95
-0.5
-2.33%		21.10
0.15
0.72%		21.15
0.05
0.24%		21.15
0
0%		 　21.30
0.15
0.71%		21.25
-0.05
-0.23%		22.70
1.45
6.82%		23.60
0.9
3.96%		23.25
-0.35
-1.48%		 　23.45
0.2
0.86%		23.50
0.05
0.21%		22.95
-0.55
-2.34%		23.25
0.3
1.31%		23.15
-0.1
-0.43%		 　23.80
0.65
2.81%		23.90
0.1
0.42%		24.30
0.4
1.67%		24.00
-0.3
-1.23%		23.50
-0.5
-2.08%		 22.75
2 月　23.75
0.25
1.06%		23.55
-0.2
-0.84%		23.60
0.05
0.21%		23.90
0.3
1.27%		23.65
-0.25
-1.05%		 　23.50
-0.15
-0.63%		22.50
-1
-4.26%		22.75
0.25
1.11%		22.95
0.2
0.88%		22.95
0
0%		 　　　　　　　　　23.80
0.85
3.7%		23.80
0
0%		24.10
0.3
1.26%		 23.69
3 月　24.35
0.25
1.04%		23.80
-0.55
-2.26%		24.15
0.35
1.47%		24.10
-0.05
-0.21%		24.25
0.15
0.62%		 　24.05
-0.2
-0.82%		23.75
-0.3
-1.25%		23.25
-0.5
-2.11%		23.90
0.65
2.8%		23.50
-0.4
-1.67%		 　23.35
-0.15
-0.64%		23.05
-0.3
-1.28%		23.25
0.2
0.87%		23.60
0.35
1.51%		23.30
-0.3
-1.27%		 　23.35
0.05
0.21%		23.40
0.05
0.21%		23.85
0.45
1.92%		23.65
-0.2
-0.84%		22.95
-0.7
-2.96%		 　22.50
-0.45
-1.96%		22.65
0.15
0.67%		23.51
4 月22.20
-0.45
-1.99%		22.25
0.05
0.23%		 　　　22.30
0.05
0.22%		21.90
-0.4
-1.79%		21.70
-0.2
-0.91%		21.65
-0.05
-0.23%		 　21.30
-0.35
-1.62%		21.70
0.4
1.88%		21.80
0.1
0.46%		21.70
-0.1
-0.46%		21.65
-0.05
-0.23%		 　21.15
-0.5
-2.31%		21.15
0
0%		22.60
1.45
6.86%		22.50
-0.1
-0.44%		22.10
-0.4
-1.78%		 　22.25
0.15
0.68%		22.20
-0.05
-0.22%		22.20
0
0%		21.70
-0.5
-2.25%		 21.86
5 月　　　21.40
-0.3
-1.38%		21.65
0.25
1.17%		21.40
-0.25
-1.15%		21.35
-0.05
-0.23%		21.35
0
0%		 　20.95
-0.4
-1.87%		21.30
0.35
1.67%		21.85
0.55
2.58%		22.00
0.15
0.69%		22.10
0.1
0.45%		 　22.10
0
0%		22.40
0.3
1.36%		22.25
-0.15
-0.67%		21.85
-0.4
-1.8%		22.05
0.2
0.92%		 　22.25
0.2
0.91%		22.15
-0.1
-0.45%		22.15
0
0%		22.20
0.05
0.23%		22.00
-0.2
-0.9%		 21.83
6 月21.90
-0.1
-0.45%		22.10
0.2
0.91%		21.95
-0.15
-0.68%		21.80
-0.15
-0.68%		21.30
-0.5
-2.29%		 　21.50
0.2
0.94%		21.10
-0.4
-1.86%		20.50
-0.6
-2.84%		20.65
0.15
0.73%		20.50
-0.15
-0.73%		 　20.50
0
0%		19.95
-0.55
-2.68%		20.55
0.6
3.01%		21.20
0.65
3.16%		 　　21.25
0.05
0.24%		21.25
0
0%		21.10
-0.15
-0.71%		21.35
0.25
1.18%		21.40
0.05
0.23%		 　21.15
-0.25
-1.17%		21.35
0.2
0.95%		 21.17
7 月21.60
0.25
1.17%		21.30
-0.3
-1.39%		21.30
0
0%		 　21.10
-0.2
-0.94%		21.15
0.05
0.24%		20.35
-0.8
-3.78%		20.50
0.15
0.74%		 　　20.75
0.25
1.22%		20.35
-0.4
-1.93%		20.50
0.15
0.74%		18.85
-1.65
-8.05%		18.95
0.1
0.53%		 　18.45
-0.5
-2.64%		18.60
0.15
0.81%		18.20
-0.4
-2.15%		17.90
-0.3
-1.65%		18.15
0.25
1.4%		 　17.75
-0.4
-2.2%		18.20
0.45
2.54%		17.95
-0.25
-1.37%		17.85
-0.1
-0.56%		17.95
0.1
0.56%		19.45
8 月 　17.75
-0.2
-1.11%		17.85
0.1
0.56%		17.85
0
0%		16.10
-1.75
-9.8%		16.70
0.6
3.73%		 　16.95
0.25
1.5%		16.65
-0.3
-1.77%		16.80
0.15
0.9%		16.55
-0.25
-1.49%		16.35
-0.2
-1.21%		 　16.05
-0.3
-1.83%		15.65
-0.4
-2.49%		14.15
-1.5
-9.58%		14.25
0.1
0.71%		14.40
0.15
1.05%		 　14.15
-0.25
-1.74%		14.75
0.6
4.24%		14.25
-0.5
-3.39%		14.60
0.35
2.46%		15.10
0.5
3.42%		 14.90
-0.2
-1.32%		15.8
9 月14.80
-0.1
-0.67%		14.90
0.1
0.68%		14.95
0.05
0.34%		14.50
-0.45
-3.01%		 　15.95
1.45
10%		15.80
-0.15
-0.94%		16.25
0.45
2.85%		16.25
0
0%		16.40
0.15
0.92%		 　16.45
0.05
0.3%		16.15
-0.3
-1.82%		16.45
0.3
1.86%		16.80
0.35
2.13%		17.05
0.25
1.49%		 　16.70
-0.35
-2.05%		16.90
0.2
1.2%		16.15
-0.75
-4.44%		15.55
-0.6
-3.72%		15.90
0.35
2.25%		 　　　15.60
-0.3
-1.89%		 16.02
10 月16.30
0.7
4.49%		16.30
0
0%		 　16.30
0
0%		16.40
0.1
0.61%		17.25
0.85
5.18%		17.60
0.35
2.03%		 　　17.55
-0.05
-0.28%		18.10
0.55
3.13%		18.25
0.15
0.83%		18.10
-0.15
-0.82%		18.10
0
0%		 　18.20
0.1
0.55%		18.20
0
0%		18.00
-0.2
-1.1%		18.25
0.25
1.39%		18.40
0.15
0.82%		 　18.70
0.3
1.63%		18.80
0.1
0.53%		18.60
-0.2
-1.06%		18.35
-0.25
-1.34%		18.70
0.35
1.91%		 17.84
11 月　18.60
-0.1
-0.53%		18.70
0.1
0.54%		19.20
0.5
2.67%		20.30
1.1
5.73%		19.95
-0.35
-1.72%		 　19.35
-0.6
-3.01%		19.70
0.35
1.81%		18.70
-1
-5.08%		18.70
0
0%		18.05
-0.65
-3.48%		 　18.35
0.3
1.66%		18.55
0.2
1.09%		18.25
-0.3
-1.62%		18.45
0.2
1.1%		18.15
-0.3
-1.63%		 　18.10
-0.05
-0.28%		18.40
0.3
1.66%		18.25
-0.15
-0.82%		19.00
0.75
4.11%		18.95
-0.05
-0.26%		 　19.00
0.05
0.26%		 18.79
12 月19.15
0.15
0.79%		18.60
-0.55
-2.87%		18.65
0.05
0.27%		19.45
0.8
4.29%		 　19.40
-0.05
-0.26%		19.10
-0.3
-1.55%		19.65
0.55
2.88%		18.50
-1.15
-5.85%		18.75
0.25
1.35%		 　18.50
-0.25
-1.33%		18.95
0.45
2.43%		20.30
1.35
7.12%		20.70
0.4
1.97%		20.80
0.1
0.48%		 　21.05
0.25
1.2%		20.65
-0.4
-1.9%		22.05
1.4
6.78%		22.20
0.15
0.68%		22.40
0.2
0.9%		 　21.90
-0.5
-2.23%		21.90
0
0%		21.85
-0.05
-0.23%		21.55
-0.3
-1.37%		20.26

說明:最高漲幅:10%最低跌幅:-9.8% 最高價:24.35最低價:14.15平均價:20.15,灰色底表示週末,漲145天(46.4)元,跌135天(-45.6)元,平盤23天
10%=2,7%=4,6%=1,5%=1,4%=9,3%=12,2%=21,1%=71,0%=47,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=11,-6%=21,-7%=44,-8%=50,

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
2015-01-05 2356 10269983 3287 219945123 21.25 21.60 21.15 21.45 0.10 0% 21.45 32 21.50 8 11.00
2015-01-06 2356 14519856 4774 305487968 21.20 21.25 20.85 20.95 0.50 -2.33% 20.95 32 21.00 110 10.74
2015-01-07 2356 10223304 3846 216343896 21.10 21.35 21.05 21.10 0.15 0.72% 21.10 130 21.15 87 10.82
2015-01-08 2356 13643075 3435 289541473 21.30 21.35 21.15 21.15 0.05 0.24% 21.15 585 21.20 20 10.85
2015-01-09 2356 20976249 5563 442098200 21.25 21.30 20.80 21.15 0.00 0% 21.10 308 21.15 14 10.85
2015-01-12 2356 16835847 4631 357520124 21.20 21.35 21.05 21.30 0.15 0.71% 21.30 101 21.35 449 10.92
2015-01-13 2356 22500037 6216 479088624 21.30 21.45 21.15 21.25 0.05 -0.23% 21.25 169 21.30 37 10.90
2015-01-14 2356 98290891 22572 2147483647 21.20 22.70 21.20 22.70 1.45 6.82% 22.70 16287 0.00 0 11.64
2015-01-15 2356 115589923 28936 2147483647 23.20 23.95 23.10 23.60 0.90 3.96% 23.60 1191 23.65 34 12.10
2015-01-16 2356 47542750 14237 1110845965 23.70 23.75 23.10 23.25 0.35 -1.48% 23.25 344 23.30 108 11.92
2015-01-19 2356 49381053 13886 1170953137 23.50 24.25 23.35 23.45 0.20 0.86% 23.45 984 23.50 6 12.03
2015-01-20 2356 28241914 7682 664403058 23.60 23.80 23.30 23.50 0.05 0.21% 23.50 35 23.55 2 12.05
2015-01-21 2356 39128423 11771 902703282 23.70 23.70 22.80 22.95 0.55 -2.34% 22.95 654 23.00 301 11.77
2015-01-22 2356 26415133 7217 614147923 23.25 23.50 23.00 23.25 0.30 1.31% 23.20 308 23.25 294 11.92
2015-01-23 2356 25577192 7138 597613516 23.50 23.70 23.05 23.15 0.10 -0.43% 23.10 251 23.15 137 11.87
2015-01-26 2356 49656818 13215 1187670837 23.60 24.10 23.50 23.80 0.65 2.81% 23.80 777 23.85 11 12.21
2015-01-27 2356 25148977 7349 600452834 24.00 24.10 23.60 23.90 0.10 0.42% 23.90 47 23.95 913 12.26
2015-01-28 2356 50641932 13153 1233590820 23.90 24.60 23.90 24.30 0.40 1.67% 24.30 688 24.35 42 12.46
2015-01-29 2356 34278506 9705 830750994 24.50 24.70 24.00 24.00 0.30 -1.23% 24.00 2479 24.05 12 12.31
2015-01-30 2356 33791720 8127 802055743 24.20 24.25 23.50 23.50 0.50 -2.08% 23.50 570 23.55 2 12.05
2015-02-02 2356 13837600 4591 326892423 23.80 23.85 23.20 23.75 0.25 1.06% 23.75 31 23.80 533 12.18
2015-02-03 2356 13448670 4056 318120153 23.75 23.90 23.50 23.55 0.20 -0.84% 23.55 397 23.60 252 12.08
2015-02-04 2356 22333525 7139 534051622 23.85 24.15 23.60 23.60 0.05 0.21% 23.60 198 23.65 146 12.10
2015-02-05 2356 10446820 3876 248229376 23.85 23.90 23.60 23.90 0.30 1.27% 23.85 36 23.90 281 12.26
2015-02-06 2356 16264996 6733 387759388 24.20 24.20 23.60 23.65 0.25 -1.05% 23.65 386 23.70 19 12.13
2015-02-09 2356 9401245 3023 222057949 23.60 23.80 23.50 23.50 0.15 -0.63% 23.50 775 23.55 15 12.05
2015-02-10 2356 39710099 11593 898708620 23.00 23.10 22.40 22.50 1.00 -4.26% 22.45 309 22.50 309 11.54
2015-02-11 2356 10540325 3697 239228247 22.70 22.80 22.50 22.75 0.25 1.11% 22.70 166 22.75 54 11.67
2015-02-12 2356 8437137 2884 192921365 23.00 23.00 22.75 22.95 0.20 0.88% 22.90 14 22.95 125 11.77
2015-02-13 2356 9758632 3150 224972790 23.00 23.20 22.95 22.95 0.00 0% 22.95 566 23.00 155 11.77
2015-02-24 2356 24826281 7444 588240758 23.20 24.00 23.10 23.80 0.85 3.7% 23.80 202 23.85 344 12.21
2015-02-25 2356 18978392 5427 452832911 23.95 24.05 23.70 23.80 0.00 0% 23.80 78 23.85 17 12.21
2015-02-26 2356 18604560 4624 444923990 23.80 24.10 23.60 24.10 0.30 1.26% 24.00 31 24.10 398 12.36
2015-03-02 2356 29755224 8227 725471579 24.30 24.65 24.15 24.35 0.25 1.04% 24.30 108 24.35 244 12.49
2015-03-03 2356 21026438 5938 504718253 24.50 24.50 23.75 23.80 0.55 -2.26% 23.80 391 23.85 23 12.21
2015-03-04 2356 17773461 5223 429512099 23.80 24.40 23.75 24.15 0.35 1.47% 24.10 355 24.15 3 12.38
2015-03-05 2356 8367123 3120 202242592 24.30 24.40 24.00 24.10 0.05 -0.21% 24.10 168 24.15 77 12.36
2015-03-06 2356 11588004 3216 280169435 24.20 24.30 24.05 24.25 0.15 0.62% 24.20 34 24.25 461 12.44
2015-03-09 2356 6687965 2788 160997643 24.05 24.30 23.95 24.05 0.20 -0.82% 24.05 484 24.10 11 12.33
2015-03-10 2356 11574218 4487 275504550 23.90 24.00 23.70 23.75 0.30 -1.25% 23.75 206 23.80 88 12.18
2015-03-11 2356 17132570 5494 401709288 23.55 23.75 23.20 23.25 0.50 -2.11% 23.25 198 23.30 87 11.92
2015-03-12 2356 18017307 6761 423871530 22.80 23.95 22.80 23.90 0.65 2.8% 23.85 175 23.90 81 12.26
2015-03-13 2356 8096847 3064 191527145 23.90 23.90 23.50 23.50 0.40 -1.67% 23.50 273 23.55 9 12.05
2015-03-16 2356 9586947 3490 225181454 23.80 23.80 23.35 23.35 0.15 -0.64% 23.35 132 23.40 57 11.97
2015-03-17 2356 12353300 4910 286622849 23.40 23.60 23.00 23.05 0.30 -1.28% 23.05 320 23.10 37 11.82
2015-03-18 2356 9241940 4288 214859492 23.05 23.45 23.05 23.25 0.20 0.87% 23.20 101 23.25 7 11.92
2015-03-19 2356 13407298 4710 315790391 23.60 23.65 23.45 23.60 0.35 1.51% 23.55 18 23.60 53 12.10
2015-03-20 2356 14168387 4640 331360991 23.65 23.75 23.15 23.30 0.30 -1.27% 23.25 178 23.30 293 11.95
2015-03-23 2356 10971638 4064 255959040 23.30 23.55 23.20 23.35 0.05 0.21% 23.30 476 23.35 138 11.97
2015-03-24 2356 9127703 3730 212862429 23.45 23.45 23.10 23.40 0.05 0.21% 23.40 177 23.45 662 12.00
2015-03-25 2356 36687092 10128 880742617 23.80 24.30 23.80 23.85 0.45 1.92% 23.85 526 23.90 173 12.23
2015-03-26 2356 13972455 4228 330002223 23.55 23.70 23.50 23.65 0.20 -0.84% 23.60 154 23.65 99 12.13
2015-03-27 2356 19210438 6475 444396624 23.50 23.60 22.85 22.95 0.70 -2.96% 22.95 8 23.00 108 11.77
2015-03-30 2356 14445448 5131 327017985 23.30 23.30 22.35 22.50 0.45 -1.96% 22.50 774 22.55 59 11.54
2015-03-31 2356 23012664 5835 522605954 22.50 22.95 22.50 22.65 0.15 0.67% 22.65 142 22.70 40 11.44
2015-04-01 2356 14413338 4089 321480173 22.60 22.70 22.15 22.20 0.45 -1.99% 22.20 775 22.25 27 11.21
2015-04-02 2356 12693197 4286 284903273 22.35 22.70 22.25 22.25 0.05 0.23% 22.25 366 22.30 31 11.24
2015-04-07 2356 7620773 2538 170183348 22.30 22.45 22.25 22.30 0.05 0.22% 22.30 103 22.35 77 11.26
2015-04-08 2356 16902757 5694 370285462 22.30 22.45 21.75 21.90 0.40 -1.79% 21.85 94 21.90 565 11.06
2015-04-09 2356 12063558 4356 262315545 21.90 21.95 21.50 21.70 0.20 -0.91% 21.70 124 21.75 2 10.96
2015-04-10 2356 9460636 3252 205417452 21.90 21.90 21.55 21.65 0.05 -0.23% 21.60 748 21.65 254 10.93
2015-04-13 2356 14400333 4527 307984626 21.70 21.85 21.20 21.30 0.35 -1.62% 21.30 656 21.35 99 10.76
2015-04-14 2356 13165882 4595 285080867 21.30 21.80 21.30 21.70 0.40 1.88% 21.70 364 21.75 31 10.96
2015-04-15 2356 13220760 4839 286936820 21.80 22.00 21.50 21.80 0.10 0.46% 21.75 169 21.80 288 11.01
2015-04-16 2356 16282959 5228 357004346 21.85 22.25 21.65 21.70 0.10 -0.46% 21.70 308 21.75 194 10.96
2015-04-17 2356 10422613 3473 226173594 21.70 21.90 21.60 21.65 0.05 -0.23% 21.65 603 21.70 28 10.93
2015-04-20 2356 12395442 4673 262891784 21.40 21.50 21.05 21.15 0.50 -2.31% 21.15 471 21.20 6 10.68
2015-04-21 2356 7549899 2677 160026055 21.40 21.45 21.05 21.15 0.00 0% 21.15 110 21.20 40 10.68
2015-04-22 2356 37963581 10310 851336628 22.30 22.60 22.05 22.60 1.45 6.86% 22.60 747 0.00 0 11.41
2015-04-23 2356 23487801 7345 529552161 22.60 22.70 22.40 22.50 0.10 -0.44% 22.50 56 22.55 85 11.36
2015-04-24 2356 24651828 7010 549191175 22.50 22.65 22.10 22.10 0.40 -1.78% 22.10 429 22.15 16 11.16
2015-04-27 2356 9624190 3112 214816300 22.15 22.50 22.15 22.25 0.15 0.68% 22.25 222 22.30 122 11.24
2015-04-28 2356 10726064 3733 238333838 22.30 22.45 22.10 22.20 0.05 -0.22% 22.15 183 22.20 106 11.21
2015-04-29 2356 10509561 3274 233404187 22.10 22.35 22.10 22.20 0.00 0% 22.20 109 22.25 28 11.21
2015-04-30 2356 22439314 5789 488300812 22.05 22.20 21.55 21.70 0.50 -2.25% 21.70 45 21.75 13 10.96
2015-05-04 2356 9072882 2939 195278201 21.75 21.85 21.35 21.40 0.30 -1.38% 21.40 787 21.45 35 10.81
2015-05-05 2356 7354598 2457 158708225 21.45 21.75 21.30 21.65 0.25 1.17% 21.60 39 21.65 120 10.93
2015-05-06 2356 14405422 4156 307863620 21.45 21.60 21.20 21.40 0.25 -1.15% 21.35 45 21.40 979 10.81
2015-05-07 2356 6083706 2213 129868860 21.25 21.45 21.20 21.35 0.05 -0.23% 21.35 225 21.40 180 10.78
2015-05-08 2356 9644406 2560 206112506 21.40 21.50 21.25 21.35 0.00 0% 21.30 279 21.35 29 10.78
2015-05-11 2356 14273362 3875 299467818 21.30 21.30 20.75 20.95 0.40 -1.87% 20.95 267 21.00 144 10.58
2015-05-12 2356 12102472 4137 256913937 20.85 21.40 20.75 21.30 0.35 1.67% 21.30 244 21.35 154 10.76
2015-05-13 2356 10889297 4545 236117976 21.20 21.85 21.20 21.85 0.55 2.58% 21.80 389 21.85 106 11.04
2015-05-14 2356 13348991 4301 293590752 21.85 22.15 21.70 22.00 0.15 0.69% 21.95 89 22.00 8 11.11
2015-05-15 2356 14362771 4477 318627276 22.10 22.30 21.95 22.10 0.10 0.45% 22.10 77 22.15 318 11.16
2015-05-18 2356 8500001 2843 188660372 22.00 22.45 21.95 22.10 0.00 0% 22.10 541 22.15 29 11.88
2015-05-19 2356 16508232 4187 370683127 22.30 22.65 22.20 22.40 0.30 1.36% 22.40 73 22.45 233 12.04
2015-05-20 2356 7920373 3153 175873231 22.40 22.50 22.00 22.25 0.15 -0.67% 22.25 190 22.30 810 11.96
2015-05-21 2356 8043202 2824 176334966 22.05 22.10 21.75 21.85 0.40 -1.8% 21.85 100 21.90 9 11.75
2015-05-22 2356 9604623 2567 211585662 21.80 22.40 21.75 22.05 0.20 0.92% 22.05 388 22.10 25 11.85
2015-05-25 2356 4302508 1754 95403869 22.05 22.30 22.05 22.25 0.20 0.91% 22.20 1 22.25 1247 11.96
2015-05-26 2356 11645632 3287 260063630 22.40 22.60 22.05 22.15 0.10 -0.45% 22.15 926 22.20 3 11.91
2015-05-27 2356 9673322 2557 215500308 22.10 22.45 22.05 22.15 0.00 0% 22.10 225 22.15 143 11.91
2015-05-28 2356 6572499 1973 146207213 22.30 22.35 22.10 22.20 0.05 0.23% 22.20 14 22.25 214 11.94
2015-05-29 2356 9828559 1960 217011498 22.25 22.30 22.00 22.00 0.20 -0.9% 22.00 679 22.05 1 11.83
2015-06-01 2356 4890735 2066 107187101 22.10 22.15 21.80 21.90 0.10 -0.45% 21.90 23 21.95 876 11.77
2015-06-02 2356 5541970 2398 122085940 21.90 22.10 21.80 22.10 0.20 0.91% 22.05 131 22.10 436 11.88
2015-06-03 2356 9571960 2879 212251567 22.20 22.35 21.95 21.95 0.15 -0.68% 21.95 530 22.00 145 11.80
2015-06-04 2356 9841785 3238 215396751 22.00 22.20 21.70 21.80 0.15 -0.68% 21.75 420 21.80 250 11.72
2015-06-05 2356 13745501 4315 291918966 21.70 21.80 20.85 21.30 0.50 -2.29% 21.25 46 21.30 157 11.45
2015-06-08 2356 6227614 3018 133150398 21.30 21.65 20.95 21.50 0.20 0.94% 21.50 70 21.55 96 11.56
2015-06-09 2356 9963265 3122 211114365 21.50 21.55 21.00 21.10 0.40 -1.86% 21.05 19 21.10 203 11.34
2015-06-10 2356 17115027 5099 352716745 20.50 20.95 20.35 20.50 0.60 -2.84% 20.50 988 20.55 6 11.02
2015-06-11 2356 4621385 1934 95572159 20.80 20.85 20.55 20.65 0.15 0.73% 20.65 30 20.70 239 11.10
2015-06-12 2356 4664778 2157 95938332 20.60 20.75 20.45 20.50 0.15 -0.73% 20.50 162 20.55 4 11.02
2015-06-15 2356 5056121 2592 103586875 20.50 20.55 20.35 20.50 0.00 0% 20.50 16 20.55 254 11.02
2015-06-16 2356 11428687 3984 229393390 20.40 20.50 19.90 19.95 0.55 -2.68% 19.95 147 20.00 17 10.73
2015-06-17 2356 12598655 4589 258431204 20.15 20.75 20.05 20.55 0.60 3.01% 20.55 76 20.60 248 11.05
2015-06-18 2356 10290777 3564 216837616 20.70 21.25 20.60 21.20 0.65 3.16% 21.15 36 21.20 350 11.40
2015-06-22 2356 9752199 3307 208763418 21.50 21.65 21.20 21.25 0.05 0.24% 21.20 247 21.25 107 11.42
2015-06-23 2356 8293198 3485 177853399 21.50 21.70 21.25 21.25 0.00 0% 21.25 1710 21.30 2 11.42
2015-06-24 2356 3379218 1286 71604944 21.30 21.35 21.10 21.10 0.15 -0.71% 21.10 753 21.20 14 11.34
2015-06-25 2356 6249192 2338 133768122 21.25 21.55 21.20 21.35 0.25 1.18% 21.35 34 21.40 102 11.48
2015-06-26 2356 4277208 1499 91433583 21.45 21.50 21.25 21.40 0.05 0.23% 21.35 55 21.40 81 11.51
2015-06-29 2356 6173762 2459 130121969 21.15 21.20 20.95 21.15 0.25 -1.17% 21.10 26 21.15 31 11.37
2015-06-30 2356 9345593 2096 199017044 21.10 21.45 20.90 21.35 0.20 0.95% 21.25 9 21.35 93 11.48
2015-07-01 2356 4787263 2275 102908662 21.30 21.70 21.20 21.60 0.25 1.17% 21.55 281 21.60 806 11.61
2015-07-02 2356 4081259 1575 87642954 21.70 21.70 21.30 21.30 0.30 -1.39% 21.30 1179 21.35 30 11.45
2015-07-03 2356 4684916 1740 99680557 21.40 21.45 21.10 21.30 0.00 0% 21.30 149 21.35 3 11.45
2015-07-06 2356 3790381 1320 80120582 21.15 21.35 21.05 21.10 0.20 -0.94% 21.05 430 21.10 91 11.34
2015-07-07 2356 3764363 1707 79778202 21.20 21.25 21.10 21.15 0.05 0.24% 21.15 20 21.20 66 11.37
2015-07-08 2356 12425624 3795 257257651 21.05 21.15 20.10 20.35 0.80 -3.78% 20.35 853 20.40 1 10.94
2015-07-09 2356 8436644 2818 170826131 20.00 20.60 19.75 20.50 0.15 0.74% 20.45 210 20.55 24 11.02
2015-07-13 2356 9197709 4236 191028602 20.80 21.00 20.60 20.75 0.25 1.22% 20.75 18 20.80 24 11.16
2015-07-14 2356 12666859 5057 260489165 20.75 20.85 20.35 20.35 0.40 -1.93% 20.35 339 20.40 320 10.94
2015-07-15 2356 15627407 5254 318880337 20.40 20.55 20.25 20.50 0.15 0.74% 20.45 387 20.50 284 11.02
2015-07-16 2356 13712325 5108 260438826 19.00 19.20 18.85 18.85 0.00 -8.05% 18.85 843 18.90 175 10.13
2015-07-17 2356 7213825 3484 137239178 19.00 19.20 18.85 18.95 0.10 0.53% 18.95 701 19.05 19 10.19
2015-07-20 2356 8144144 3285 152171900 19.10 19.10 18.45 18.45 0.50 -2.64% 18.45 469 18.50 35 9.92
2015-07-21 2356 5347463 1804 98625306 18.35 18.70 18.20 18.60 0.15 0.81% 18.60 210 18.65 221 10.00
2015-07-22 2356 4403656 2319 80609410 18.55 18.60 18.20 18.20 0.40 -2.15% 18.20 229 18.25 5 9.78
2015-07-23 2356 7794862 3003 140713653 18.05 18.20 17.90 17.90 0.30 -1.65% 17.90 1171 18.00 12 9.62
2015-07-24 2356 4268927 1751 77072067 17.95 18.20 17.90 18.15 0.25 1.4% 18.10 14 18.15 265 9.76
2015-07-27 2356 6725229 2318 121645673 18.10 18.40 17.75 17.75 0.40 -2.2% 17.70 426 17.75 121 9.54
2015-07-28 2356 8134230 3264 146731904 17.60 18.45 17.55 18.20 0.45 2.54% 18.20 171 18.25 52 9.78
2015-07-29 2356 7292791 2833 130932671 18.10 18.20 17.75 17.95 0.25 -1.37% 17.90 63 17.95 251 9.65
2015-07-30 2356 6344581 2445 114567171 17.95 18.35 17.85 17.85 0.10 -0.56% 17.85 517 17.90 27 9.60
2015-07-31 2356 14273449 3570 256490254 17.90 18.25 17.65 17.95 0.10 0.56% 17.95 336 18.00 1810 9.65
2015-08-03 2356 3705168 1813 65930776 17.95 18.00 17.70 17.75 0.20 -1.11% 17.75 7 17.80 227 9.54
2015-08-04 2356 4505262 2023 80460322 18.00 18.05 17.75 17.85 0.10 0.56% 17.80 104 17.85 316 9.60
2015-08-05 2356 3340371 1843 59796186 17.85 18.00 17.85 17.85 0.00 0% 17.85 69 17.90 197 9.60
2015-08-06 2356 17381627 5516 288639562 17.90 18.00 16.10 16.10 1.75 -9.8% 0.00 0 16.10 253 8.66
2015-08-07 2356 10543156 3294 172661046 15.80 16.90 15.80 16.70 0.60 3.73% 16.65 19 16.70 50 8.98
2015-08-10 2356 4640812 1733 78090204 16.70 17.05 16.50 16.95 0.25 1.5% 16.95 8 17.00 383 9.11
2015-08-11 2356 6160347 2740 103465974 17.00 17.15 16.55 16.65 0.30 -1.77% 16.60 119 16.65 357 8.95
2015-08-12 2356 5287623 2227 88235656 16.50 16.95 16.40 16.80 0.15 0.9% 16.75 24 16.80 45 9.03
2015-08-13 2356 11374773 4300 187610073 16.80 16.85 16.15 16.55 0.25 -1.49% 16.55 192 16.60 634 8.90
2015-08-14 2356 7111523 2828 116047951 16.40 16.55 16.10 16.35 0.20 -1.21% 16.35 442 16.40 9 8.79
2015-08-17 2356 9159344 3282 148736051 16.60 16.65 16.05 16.05 0.30 -1.83% 16.05 64 16.10 10 9.07
2015-08-18 2356 9550442 3457 151463352 16.05 16.20 15.55 15.65 0.40 -2.49% 15.65 287 15.70 230 8.84
2015-08-19 2356 28564655 7373 414518125 15.55 15.70 14.10 14.15 1.50 -9.58% 14.10 530 14.15 252 7.99
2015-08-20 2356 13303933 4591 189175234 14.15 14.40 13.95 14.25 0.10 0.71% 14.20 836 14.30 74 8.05
2015-08-21 2356 16139633 4917 231566556 14.00 14.60 13.95 14.40 0.15 1.05% 14.40 1029 14.45 55 8.14
2015-08-24 2356 15537126 5218 217454317 14.40 14.50 13.30 14.15 0.25 -1.74% 14.15 139 14.20 14 7.99
2015-08-25 2356 15587545 4782 224041730 14.05 14.75 13.80 14.75 0.60 4.24% 14.65 130 14.75 33 8.33
2015-08-26 2356 15779916 4378 224738641 14.15 14.40 14.05 14.25 0.50 -3.39% 14.25 152 14.30 6 8.05
2015-08-27 2356 16669935 4143 244160193 14.60 14.90 14.35 14.60 0.35 2.46% 14.55 575 14.60 9 8.25
2015-08-28 2356 13163416 3928 198466668 14.90 15.30 14.80 15.10 0.50 3.42% 15.05 198 15.10 69 8.53
2015-08-31 2356 13529426 3550 201975102 15.10 15.20 14.80 14.90 0.20 -1.32% 14.90 249 14.95 50 8.42
2015-09-01 2356 13076660 3925 194732313 14.90 15.05 14.70 14.80 0.10 -0.67% 14.80 158 14.85 183 8.36
2015-09-02 2356 9452022 3230 139719072 14.75 15.15 14.45 14.90 0.10 0.68% 14.90 190 14.95 146 8.42
2015-09-03 2356 10282693 3108 154350659 15.00 15.15 14.80 14.95 0.05 0.34% 14.95 111 15.00 74 8.45
2015-09-04 2356 12773153 4428 187722288 15.00 15.00 14.50 14.50 0.45 -3.01% 14.50 230 14.55 120 8.19
2015-09-07 2356 37112421 9336 579463906 14.70 15.95 14.70 15.95 1.45 10% 15.95 617 0.00 0 9.01
2015-09-08 2356 24585719 7346 395493084 16.05 16.30 15.80 15.80 0.15 -0.94% 15.80 175 15.85 26 8.93
2015-09-09 2356 22186165 6273 361528520 16.20 16.55 16.10 16.25 0.45 2.85% 16.25 2 16.30 423 9.18
2015-09-10 2356 15034234 4609 242987972 16.15 16.40 15.90 16.25 0.00 0% 16.20 429 16.25 71 9.18
2015-09-11 2356 16481286 5007 273405997 16.30 16.90 16.25 16.40 0.15 0.92% 16.40 449 16.45 4 9.27
2015-09-14 2356 8897787 3137 146556885 16.55 16.80 16.25 16.45 0.05 0.3% 16.40 17 16.45 83 9.29
2015-09-15 2356 9363489 3080 152232063 16.55 16.60 16.05 16.15 0.30 -1.82% 16.15 74 16.20 87 9.12
2015-09-16 2356 7900974 2559 129378215 16.40 16.50 16.25 16.45 0.30 1.86% 16.40 20 16.45 69 9.29
2015-09-17 2356 21916072 6481 369068148 16.65 17.15 16.50 16.80 0.35 2.13% 16.80 10 16.85 25 9.49
2015-09-18 2356 14063937 3482 238799664 16.80 17.20 16.70 17.05 0.25 1.49% 17.05 17 17.10 508 9.63
2015-09-21 2356 7716963 2747 129231973 16.95 16.95 16.55 16.70 0.35 -2.05% 16.70 771 16.75 11 9.44
2015-09-22 2356 5175623 1885 87026470 16.85 16.90 16.70 16.90 0.20 1.2% 16.85 50 16.90 136 9.55
2015-09-23 2356 12577513 3893 205204702 16.65 16.70 16.10 16.15 0.75 -4.44% 16.15 574 16.20 109 9.12
2015-09-24 2356 10307668 3506 162687728 16.30 16.35 15.30 15.55 0.60 -3.72% 15.55 566 15.60 9 8.79
2015-09-25 2356 6394071 2290 100745571 15.60 16.05 15.50 15.90 0.35 2.25% 15.90 174 15.95 110 8.98
2015-09-30 2356 7532174 2492 118472264 15.55 16.05 15.55 15.60 0.30 -1.89% 15.60 984 15.65 62 8.81
2015-10-01 2356 6900422 2862 110681615 15.85 16.30 15.70 16.30 0.70 4.49% 16.25 45 16.30 406 9.21
2015-10-02 2356 5516415 2168 89890659 16.30 16.45 16.15 16.30 0.00 0% 16.25 23 16.30 948 9.21
2015-10-05 2356 5229135 1875 85324689 16.40 16.45 16.20 16.30 0.00 0% 16.25 304 16.30 5 9.21
2015-10-06 2356 8672630 3983 142707374 16.50 16.70 16.10 16.40 0.10 0.61% 16.35 262 16.40 34 9.27
2015-10-07 2356 19528980 5938 333571841 16.50 17.40 16.40 17.25 0.85 5.18% 17.20 338 17.25 521 9.75
2015-10-08 2356 29981227 9104 531343785 17.70 18.00 17.50 17.60 0.35 2.03% 17.60 80 17.65 22 9.94
2015-10-12 2356 10964806 3756 193709831 17.80 17.85 17.50 17.55 0.05 -0.28% 17.55 192 17.60 137 9.92
2015-10-13 2356 20160753 5144 359222026 17.55 18.15 17.35 18.10 0.55 3.13% 18.05 27 18.10 877 10.23
2015-10-14 2356 14181009 3719 257956799 18.20 18.35 17.95 18.25 0.15 0.83% 18.20 18 18.25 116 10.31
2015-10-15 2356 11894950 3438 216377091 18.30 18.40 18.00 18.10 0.15 -0.82% 18.10 156 18.15 59 10.23
2015-10-16 2356 14460051 3542 260625924 18.10 18.20 17.80 18.10 0.00 0% 18.05 290 18.10 460 10.23
2015-10-19 2356 8576885 2304 156595650 18.30 18.40 18.15 18.20 0.10 0.55% 18.15 320 18.20 388 10.28
2015-10-20 2356 6092056 2243 110900710 18.25 18.35 18.10 18.20 0.00 0% 18.15 226 18.20 684 10.28
2015-10-21 2356 4084888 1657 73889634 18.30 18.30 18.00 18.00 0.20 -1.1% 18.00 759 18.05 20 10.17
2015-10-22 2356 13692127 3845 251295255 18.00 18.60 18.00 18.25 0.25 1.39% 18.25 299 18.30 20 10.31
2015-10-23 2356 14112882 4779 261514018 18.70 18.80 18.40 18.40 0.15 0.82% 18.40 362 18.45 13 10.40
2015-10-26 2356 6592620 2404 123151276 18.80 18.80 18.60 18.70 0.30 1.63% 18.65 119 18.70 430 10.56
2015-10-27 2356 6619113 2527 124023262 18.80 18.80 18.60 18.80 0.10 0.53% 18.75 89 18.80 588 10.62
2015-10-28 2356 6763595 2637 126497758 18.85 19.00 18.45 18.60 0.20 -1.06% 18.55 30 18.60 216 10.51
2015-10-29 2356 4877701 1988 89857135 18.65 18.75 18.30 18.35 0.25 -1.34% 18.35 79 18.40 240 10.37
2015-10-30 2356 6531577 2719 120109473 18.35 18.70 18.05 18.70 0.35 1.91% 18.65 43 18.70 1092 10.56
2015-11-02 2356 5527140 2772 102773500 18.80 18.80 18.50 18.60 0.10 -0.53% 18.55 52 18.60 126 10.51
2015-11-03 2356 4822835 2253 90219815 18.75 18.85 18.60 18.70 0.10 0.54% 18.65 70 18.70 88 10.56
2015-11-04 2356 21391405 6732 410816264 18.75 19.50 18.70 19.20 0.50 2.67% 19.20 343 19.25 50 10.85
2015-11-05 2356 25976786 6847 516637656 19.35 20.30 19.15 20.30 1.10 5.73% 20.25 4 20.30 225 11.47
2015-11-06 2356 19883945 4735 398702987 20.30 20.35 19.80 19.95 0.35 -1.72% 19.95 490 20.00 18 11.27
2015-11-09 2356 12174542 3874 237315424 19.65 19.95 19.20 19.35 0.60 -3.01% 19.35 177 19.40 61 10.93
2015-11-10 2356 10899859 3235 211712282 19.05 19.70 18.85 19.70 0.35 1.81% 19.65 121 19.70 290 11.13
2015-11-11 2356 20709199 5918 395006816 19.75 19.75 18.70 18.70 1.00 -5.08% 18.70 215 18.75 7 10.56
2015-11-12 2356 13329186 4097 249745222 18.75 19.10 18.30 18.70 0.00 0% 18.65 322 18.70 55 10.56
2015-11-13 2356 10442646 3265 191605700 18.45 18.70 18.05 18.05 0.65 -3.48% 18.05 140 18.10 20 10.03
2015-11-16 2356 8564195 3243 154571984 17.60 18.40 17.60 18.35 0.30 1.66% 18.30 316 18.35 113 10.19
2015-11-17 2356 4977871 1966 92497000 18.65 18.75 18.45 18.55 0.20 1.09% 18.50 34 18.55 49 10.31
2015-11-18 2356 7396089 3814 134423268 18.55 18.55 18.00 18.25 0.30 -1.62% 18.20 15 18.25 222 10.14
2015-11-19 2356 6429592 2789 116997356 18.40 18.45 18.00 18.45 0.20 1.1% 18.40 25 18.45 127 10.25
2015-11-20 2356 5509996 2128 100226518 18.40 18.40 18.00 18.15 0.30 -1.63% 18.15 365 18.20 7 10.08
2015-11-23 2356 3550422 1666 64333583 18.40 18.40 18.05 18.10 0.05 -0.28% 18.10 120 18.15 898 10.06
2015-11-24 2356 22914681 6446 476191549 20.45 21.25 20.20 18.40 0.10 1.66% 20.80 85 20.85 144 11.56
2015-11-25 2356 6182464 1967 113253583 18.50 18.60 18.15 18.25 0.15 -0.82% 18.20 239 18.25 285 10.14
2015-11-26 2356 19613591 4709 370013059 18.40 19.20 18.30 19.00 0.75 4.11% 18.95 7 19.00 1180 10.56
2015-11-27 2356 16081415 4628 309174509 19.50 19.65 18.95 18.95 0.05 -0.26% 18.95 834 19.00 13 10.53
2015-11-30 2356 17571874 3675 331531683 18.70 19.35 18.50 19.00 0.05 0.26% 19.00 542 19.05 6 10.56
2015-12-01 2356 8556482 2931 163280175 19.00 19.35 18.75 19.15 0.15 0.79% 19.10 43 19.15 45 10.64
2015-12-02 2356 9491843 3614 177365573 19.15 19.25 18.20 18.60 0.55 -2.87% 18.55 524 18.60 69 10.33
2015-12-03 2356 4886334 1702 91328258 18.40 18.95 18.40 18.65 0.05 0.27% 18.65 161 18.70 1 10.36
2015-12-04 2356 21742570 5718 419271966 18.60 19.80 18.35 19.45 0.80 4.29% 19.40 111 19.45 113 10.81
2015-12-07 2356 14932157 3562 293943181 19.60 20.00 19.40 19.40 0.05 -0.26% 19.40 105 19.50 9 10.78
2015-12-08 2356 7354666 2969 141210104 19.45 19.60 19.05 19.10 0.30 -1.55% 19.10 400 19.15 7 10.61
2015-12-09 2356 35048668 8989 691736210 19.20 20.10 19.20 19.65 0.55 2.88% 19.65 531 19.70 104 10.92
2015-12-10 2356 31692723 10010 589394011 19.40 19.40 18.00 18.50 1.15 -5.85% 18.50 648 18.55 8 10.28
2015-12-11 2356 19872643 5970 378501748 18.75 19.30 18.65 18.75 0.25 1.35% 18.75 243 18.80 7 10.42
2015-12-14 2356 13479353 3790 247175342 18.70 18.70 17.90 18.50 0.25 -1.33% 18.50 2314 18.55 158 10.28
2015-12-15 2356 12888207 4444 244025014 18.70 19.20 18.45 18.95 0.45 2.43% 18.90 25 18.95 41 10.53
2015-12-16 2356 44354462 11638 888340558 19.20 20.45 19.10 20.30 1.35 7.12% 20.25 144 20.30 311 11.28
2015-12-17 2356 38957092 10881 820068727 20.80 21.45 20.55 20.70 0.40 1.97% 20.65 200 20.70 135 11.50
2015-12-18 2356 22914681 6446 476191549 20.45 21.25 20.20 20.80 0.10 0.48% 20.80 85 20.85 144 11.56
2015-12-21 2356 32514600 7532 693421555 20.70 21.65 20.45 21.05 0.25 1.2% 21.05 683 21.10 3 11.69
2015-12-22 2356 20033650 5218 415221650 21.05 21.15 20.25 20.65 0.40 -1.9% 20.65 174 20.70 104 11.47
2015-12-23 2356 46469730 13821 1013911260 20.75 22.20 20.75 22.05 1.40 6.78% 22.00 47 22.05 487 12.25
2015-12-24 2356 42873656 10585 959029339 22.25 22.60 21.90 22.20 0.15 0.68% 22.15 457 22.20 140 12.33
2015-12-25 2356 13563055 4287 300562113 21.90 22.40 21.70 22.40 0.20 0.9% 22.35 31 22.40 460 12.44
2015-12-28 2356 15947178 4403 356500127 22.40 22.75 21.90 21.90 0.50 -2.23% 21.90 189 22.00 12 12.17
2015-12-29 2356 14335513 4235 314987270 22.00 22.20 21.75 21.90 0.00 0% 21.90 41 21.95 23 12.17
2015-12-30 2356 8751622 2681 192998080 22.00 22.20 21.85 21.85 0.05 -0.23% 21.85 133 21.90 6 12.14
2015-12-31 2356 10285026 2840 222498850 21.80 21.80 21.50 21.55 0.30 -1.37% 21.55 200 21.60 883 11.97