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　　　21.10
0
0%		21.05
-0.05
-0.24%		21.05
0
0%		20.85
-0.2
-0.95%		20.90
0.05
0.24%		 　21.20
0.3
1.44%		21.65
0.45
2.12%		22.00
0.35
1.62%		22.50
0.5
2.27%		21.90
-0.6
-2.67%		 　22.60
0.7
3.2%		22.75
0.15
0.66%		22.30
-0.45
-1.98%		23.45
1.15
5.16%		23.75
0.3
1.28%		 　24.15
0.4
1.68%		24.25
0.1
0.41%		26.10
1.85
7.63%		25.30
-0.8
-3.07%		24.75
-0.55
-2.17%		24.40
-0.35
-1.41%		 22.81
2 月　24.20
-0.2
-0.82%		23.65
-0.55
-2.27%		 　　　　　　　　　　23.45
-0.2
-0.85%		23.40
-0.05
-0.21%		23.50
0.1
0.43%		25.00
1.5
6.38%		25.40
0.4
1.6%		 　25.45
0.05
0.2%		24.85
-0.6
-2.36%		24.00
-0.85
-3.42%		23.80
-0.2
-0.83%		23.80
0
0%		 24.13
3 月23.80
0
0%		24.05
0.25
1.05%		24.70
0.65
2.7%		24.00
-0.7
-2.83%		 　23.15
-0.85
-3.54%		23.00
-0.15
-0.65%		23.50
0.5
2.17%		23.30
-0.2
-0.85%		23.30
0
0%		 　23.30
0
0%		22.70
-0.6
-2.58%		22.80
0.1
0.44%		23.90
1.1
4.82%		23.55
-0.35
-1.46%		 　23.95
0.4
1.7%		24.35
0.4
1.67%		22.20
-2.15
-8.83%		21.00
-1.2
-5.41%		21.30
0.3
1.43%		 　20.55
-0.75
-3.52%		20.35
-0.2
-0.97%		20.60
0.25
1.23%		20.40
-0.2
-0.97%		22.77
4 月20.45
0.05
0.25%		 　　　20.00
-0.45
-2.2%		21.30
1.3
6.5%		20.95
-0.35
-1.64%		 　20.70
-0.25
-1.19%		20.85
0.15
0.72%		21.35
0.5
2.4%		21.95
0.6
2.81%		22.15
0.2
0.91%		 　21.50
-0.65
-2.93%		21.25
-0.25
-1.16%		20.90
-0.35
-1.65%		21.25
0.35
1.67%		20.95
-0.3
-1.41%		 　21.55
0.6
2.86%		21.30
-0.25
-1.16%		21.70
0.4
1.88%		21.10
-0.6
-2.76%		21.35
0.25
1.18%		 21.11
5 月　　20.70
-0.65
-3.04%		20.50
-0.2
-0.97%		20.15
-0.35
-1.71%		19.90
-0.25
-1.24%		 　20.30
0.4
2.01%		20.45
0.15
0.74%		20.40
-0.05
-0.24%		20.30
-0.1
-0.49%		20.40
0.1
0.49%		 　20.30
-0.1
-0.49%		20.85
0.55
2.71%		20.95
0.1
0.48%		20.50
-0.45
-2.15%		20.70
0.2
0.98%		 　21.20
0.5
2.42%		21.15
-0.05
-0.24%		21.65
0.5
2.36%		21.65
0
0%		21.85
0.2
0.92%		 　22.05
0.2
0.92%		21.70
-0.35
-1.59%		20.86
6 月22.30
0.6
2.76%		22.20
-0.1
-0.45%		22.50
0.3
1.35%		22.20
-0.3
-1.33%		 22.20
0
0%		22.65
0.45
2.03%		22.65
0
0%		 　　　22.20
-0.45
-1.99%		22.95
0.75
3.38%		22.90
-0.05
-0.22%		22.65
-0.25
-1.09%		22.45
-0.2
-0.88%		 　22.95
0.5
2.23%		22.80
-0.15
-0.65%		22.95
0.15
0.66%		22.95
0
0%		22.30
-0.65
-2.83%		 　22.20
-0.1
-0.45%		22.60
0.4
1.8%		22.60
0
0%		22.85
0.25
1.11%		 22.58
7 月23.35
0.5
2.19%		 　23.35
0
0%		 22.60
-0.75
-3.21%		23.35
0.75
3.32%		 　　24.35
1
4.28%		24.80
0.45
1.85%		25.25
0.45
1.81%		23.60
-1.65
-6.53%		24.30
0.7
2.97%		 　24.70
0.4
1.65%		24.70
0
0%		24.70
0
0%		24.80
0.1
0.4%		25.10
0.3
1.21%		 　24.70
-0.4
-1.59%		24.25
-0.45
-1.82%		24.10
-0.15
-0.62%		24.75
0.65
2.7%		24.75
0
0%		 24.26
8 月24.80
0.05
0.2%		24.50
-0.3
-1.21%		24.30
-0.2
-0.82%		24.25
-0.05
-0.21%		24.65
0.4
1.65%		 　24.60
-0.05
-0.2%		24.50
-0.1
-0.41%		23.85
-0.65
-2.65%		23.70
-0.15
-0.63%		23.35
-0.35
-1.48%		 　23.75
0.4
1.71%		23.75
0
0%		23.75
0
0%		23.80
0.05
0.21%		23.15
-0.65
-2.73%		 　23.35
0.2
0.86%		23.20
-0.15
-0.64%		23.25
0.05
0.22%		23.60
0.35
1.51%		23.20
-0.4
-1.69%		 　23.35
0.15
0.65%		23.40
0.05
0.21%		23.55
0.15
0.64%		23.8
9 月22.95
-0.6
-2.55%		23.20
0.25
1.09%		 　23.10
-0.1
-0.43%		23.35
0.25
1.08%		23.70
0.35
1.5%		24.95
1.25
5.27%		24.10
-0.85
-3.41%		23.50
-0.6
-2.49%		 23.45
-0.05
-0.21%		23.55
0.1
0.43%		23.55
0
0%		 　　　23.90
0.35
1.49%		24.35
0.45
1.88%		24.70
0.35
1.44%		24.70
0
0%		24.90
0.2
0.81%		 　24.90
0
0%		 　25.55
0.65
2.61%		25.60
0.05
0.2%		 24.19
10 月　　25.75
0.15
0.59%		26.70
0.95
3.69%		26.50
-0.2
-0.75%		26.30
-0.2
-0.75%		26.20
-0.1
-0.38%		 　　25.55
-0.65
-2.48%		26.35
0.8
3.13%		26.30
-0.05
-0.19%		26.00
-0.3
-1.14%		 　25.45
-0.55
-2.12%		25.35
-0.1
-0.39%		25.25
-0.1
-0.39%		25.35
0.1
0.4%		25.10
-0.25
-0.99%		 　24.85
-0.25
-1%		25.25
0.4
1.61%		25.05
-0.2
-0.79%		24.85
-0.2
-0.8%		24.85
0
0%		 24.70
-0.15
-0.6%		25.48
11 月24.85
0.15
0.61%		24.95
0.1
0.4%		24.15
-0.8
-3.21%		24.15
0
0%		 　24.35
0.2
0.83%		24.45
0.1
0.41%		23.50
-0.95
-3.89%		24.25
0.75
3.19%		22.90
-1.35
-5.57%		 　22.85
-0.05
-0.22%		22.60
-0.25
-1.09%		22.60
0
0%		21.85
-0.75
-3.32%		21.70
-0.15
-0.69%		 　22.05
0.35
1.61%		22.40
0.35
1.59%		22.35
-0.05
-0.22%		22.35
0
0%		22.05
-0.3
-1.34%		 　22.10
0.05
0.23%		22.30
0.2
0.9%		21.55
-0.75
-3.36%		 22.94
12 月21.60
0.05
0.23%		21.25
-0.35
-1.62%		 　20.90
-0.35
-1.65%		21.40
0.5
2.39%		21.35
-0.05
-0.23%		22.00
0.65
3.04%		22.05
0.05
0.23%		 　21.70
-0.35
-1.59%		21.80
0.1
0.46%		22.20
0.4
1.83%		22.35
0.15
0.68%		21.75
-0.6
-2.68%		 　21.65
-0.1
-0.46%		21.35
-0.3
-1.39%		21.20
-0.15
-0.7%		20.95
-0.25
-1.18%		20.85
-0.1
-0.48%		 　20.95
0.1
0.48%		21.05
0.1
0.48%		21.30
0.25
1.19%		21.45
0.15
0.7%		22.10
0.65
3.03%		　21.48

說明:最高漲幅:7.63%最低跌幅:-8.83% 最高價:26.70最低價:19.90平均價:23.01,灰色底表示週末,漲136天(50.9)元,跌134天(-50.45)元,平盤33天
8%=1,7%=1,6%=1,5%=3,4%=3,3%=18,2%=40,1%=39,0%=63,-0%=1,-1%=1,-2%=1,-3%=1,-4%=5,-5%=22,-6%=27,-7%=30,-8%=46,

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 2356 20483923 6097 433689315 21.60 21.80 20.80 21.10 0.45 0% 21.05 27 21.10 506 11.72
2016-01-05 2356 28238047 5961 597253381 20.60 21.50 20.60 21.05 0.05 -0.24% 21.05 173 21.10 45 11.69
2016-01-06 2356 34334084 9437 733535957 21.00 21.85 20.90 21.05 0.00 0% 21.05 587 21.10 44 11.69
2016-01-07 2356 24756307 7470 515827186 20.90 21.00 20.60 20.85 0.20 -0.95% 20.85 143 20.90 17 11.58
2016-01-08 2356 19727084 5712 415798048 20.95 21.40 20.90 20.90 0.05 0.24% 20.90 387 20.95 10 11.61
2016-01-11 2356 23761398 6839 502209456 20.75 21.60 20.35 21.20 0.30 1.44% 21.20 228 21.25 8 11.78
2016-01-12 2356 34170242 9613 746157920 21.40 22.30 21.40 21.65 0.45 2.12% 21.65 40 21.70 64 12.03
2016-01-13 2356 25771864 8443 565742408 22.20 22.40 21.40 22.00 0.35 1.62% 21.90 30 22.00 538 12.22
2016-01-14 2356 32508139 10242 719785899 21.60 22.50 21.05 22.50 0.50 2.27% 22.45 7 22.50 1785 12.50
2016-01-15 2356 25959416 8619 579740847 22.70 23.00 21.90 21.90 0.60 -2.67% 21.90 654 21.95 9 12.17
2016-01-18 2356 25570709 8344 568741763 21.30 22.75 20.95 22.60 0.70 3.2% 22.55 4 22.60 136 12.56
2016-01-19 2356 16739090 5738 380953889 22.80 23.00 22.50 22.75 0.15 0.66% 22.75 434 22.80 7 12.64
2016-01-20 2356 25036933 8167 571098097 22.80 23.20 22.30 22.30 0.45 -1.98% 22.30 931 22.35 8 12.39
2016-01-21 2356 36596385 10964 847815112 22.80 23.50 22.50 23.45 1.15 5.16% 23.40 769 23.45 271 13.03
2016-01-22 2356 50347954 14616 1202623285 23.70 24.35 23.25 23.75 0.30 1.28% 23.75 45 23.80 74 13.19
2016-01-25 2356 16117535 5730 388213974 24.20 24.25 23.80 24.15 0.40 1.68% 24.10 53 24.15 419 13.42
2016-01-26 2356 17521502 6590 425128609 24.00 24.50 23.85 24.25 0.10 0.41% 24.25 319 24.30 67 13.47
2016-01-27 2356 59456644 16858 1512180794 24.60 26.10 24.40 26.10 1.85 7.63% 26.05 25 26.10 550 14.50
2016-01-28 2356 34753608 12344 887778555 25.70 26.00 25.20 25.30 0.80 -3.07% 25.30 332 25.35 26 14.06
2016-01-29 2356 39378745 11957 966432267 25.00 25.10 24.10 24.75 0.55 -2.17% 24.70 68 24.75 485 13.75
2016-01-30 2356 14642693 5094 361866446 25.10 25.20 24.40 24.40 0.35 -1.41% 24.40 414 24.45 6 13.56
2016-02-02 2356 35128950 9712 846721378 23.65 24.40 23.50 24.20 0.30 -0.82% 24.20 381 24.25 77 13.44
2016-02-03 2356 15544186 5166 370288186 24.15 24.25 23.65 23.65 0.55 -2.27% 23.65 257 23.70 47 13.14
2016-02-15 2356 21929481 7243 507739717 22.90 23.60 22.65 23.45 0.20 -0.85% 23.45 2 23.50 304 13.03
2016-02-16 2356 13472709 5170 314361627 23.65 23.75 23.15 23.40 0.05 -0.21% 23.40 34 23.45 579 13.00
2016-02-17 2356 26903903 8313 637761768 23.80 24.00 23.30 23.50 0.10 0.43% 23.50 58 23.55 29 13.06
2016-02-18 2356 47111019 13998 1171649838 24.20 25.40 24.15 25.00 1.50 6.38% 25.00 126 25.05 150 13.89
2016-02-19 2356 30657271 10117 781173663 25.05 25.85 25.05 25.40 0.40 1.6% 25.40 203 25.45 80 14.11
2016-02-22 2356 25147966 8539 646251811 25.60 26.05 25.30 25.45 0.05 0.2% 25.45 24 25.50 37 14.14
2016-02-23 2356 19781901 6648 498044369 25.75 25.80 24.85 24.85 0.60 -2.36% 24.85 398 24.90 41 13.81
2016-02-24 2356 30332571 10745 731552254 24.20 24.55 23.80 24.00 0.85 -3.42% 23.95 77 24.00 215 13.33
2016-02-25 2356 12251956 5425 293455091 24.25 24.30 23.80 23.80 0.20 -0.83% 23.80 48 23.85 9 13.22
2016-02-26 2356 13575952 5040 321498502 23.85 24.00 23.50 23.80 0.00 0% 23.75 109 23.80 843 13.22
2016-03-01 2356 12577390 4654 298503673 23.90 24.00 23.60 23.80 0.00 0% 23.75 41 23.80 1250 13.22
2016-03-02 2356 10385771 3983 250108204 24.15 24.30 23.95 24.05 0.25 1.05% 24.00 80 24.05 99 13.36
2016-03-03 2356 25017642 8127 608601139 24.05 24.70 23.85 24.70 0.65 2.7% 24.70 285 24.75 112 13.72
2016-03-04 2356 33291035 10901 805977840 24.45 24.55 24.00 24.00 0.70 -2.83% 24.00 708 24.05 2 13.33
2016-03-07 2356 21683886 8298 509622491 23.95 23.95 23.10 23.15 0.85 -3.54% 23.15 71 23.20 21 12.86
2016-03-08 2356 16119461 5674 370321703 23.15 23.40 22.80 23.00 0.15 -0.65% 22.95 236 23.00 3990 12.78
2016-03-09 2356 27319247 9949 636818800 23.20 23.55 23.05 23.50 0.50 2.17% 23.50 46 23.55 398 13.06
2016-03-10 2356 15354800 5638 358620227 23.45 23.55 23.15 23.30 0.20 -0.85% 23.30 88 23.35 21 12.94
2016-03-11 2356 13366968 5602 309570743 23.20 23.35 23.05 23.30 0.00 0% 23.30 71 23.35 166 12.94
2016-03-14 2356 11656818 4253 273016268 23.45 23.55 23.30 23.30 0.00 0% 23.30 134 23.40 15 12.94
2016-03-15 2356 24607862 7271 561674136 23.30 23.30 22.45 22.70 0.60 -2.58% 22.65 6 22.70 71 12.61
2016-03-16 2356 17553074 6521 399703477 23.05 23.05 22.55 22.80 0.10 0.44% 22.75 395 22.80 66 12.67
2016-03-17 2356 32126292 12198 759744782 23.40 24.00 23.20 23.90 1.10 4.82% 23.85 22 23.90 104 13.28
2016-03-18 2356 29779158 7690 701624828 24.05 24.10 23.20 23.55 0.35 -1.46% 23.50 914 23.55 1168 13.08
2016-03-21 2356 12460884 4696 295836167 23.60 23.95 23.35 23.95 0.40 1.7% 23.90 17 23.95 406 13.31
2016-03-22 2356 34823976 11603 846336499 24.00 24.75 23.80 24.35 0.40 1.67% 24.35 191 24.40 29 13.53
2016-03-23 2356 61557767 22132 1416411958 24.20 24.25 22.00 22.20 2.15 -8.83% 22.20 15 22.25 156 12.33
2016-03-24 2356 44634445 15261 945411694 21.95 21.95 20.90 21.00 1.20 -5.41% 21.00 482 21.05 105 11.67
2016-03-25 2356 17531396 6368 369639320 21.05 21.30 20.85 21.30 0.30 1.43% 21.30 121 21.35 210 11.83
2016-03-28 2356 18276247 6215 379362515 21.30 21.30 20.55 20.55 0.75 -3.52% 20.55 28 20.60 133 11.42
2016-03-29 2356 21966853 7839 450094946 20.60 20.95 20.15 20.35 0.20 -0.97% 20.30 116 20.35 528 11.31
2016-03-30 2356 25172362 8758 517714910 20.35 20.80 20.20 20.60 0.25 1.23% 20.60 10 20.65 257 11.44
2016-03-31 2356 16466291 5269 336664436 20.65 20.75 20.30 20.40 0.20 -0.97% 20.35 191 20.40 29 13.16
2016-04-01 2356 12345014 4524 252942876 20.30 20.60 20.25 20.45 0.05 0.25% 20.45 1461 20.50 208 13.19
2016-04-06 2356 41568516 11005 827081070 20.20 20.30 19.60 20.00 0.45 -2.2% 19.95 2 20.00 226 12.90
2016-04-07 2356 34734591 12263 722667017 20.20 21.35 20.00 21.30 1.30 6.5% 21.25 99 21.30 303 13.74
2016-04-08 2356 22584663 7583 472336173 21.20 21.20 20.70 20.95 0.35 -1.64% 20.90 52 20.95 186 13.52
2016-04-11 2356 11845070 4556 247949050 20.95 21.30 20.70 20.70 0.25 -1.19% 20.70 188 20.80 48 13.35
2016-04-12 2356 16348501 6290 344815090 20.95 21.45 20.75 20.85 0.15 0.72% 20.85 29 20.90 32 13.45
2016-04-13 2356 16904073 6458 359068489 21.15 21.45 21.05 21.35 0.50 2.4% 21.30 134 21.35 366 13.77
2016-04-14 2356 26773001 9010 582569509 21.55 21.95 21.45 21.95 0.60 2.81% 21.90 2522 21.95 55 14.16
2016-04-15 2356 13702213 4888 302918541 22.00 22.35 21.70 22.15 0.20 0.91% 22.10 15 22.15 598 14.29
2016-04-18 2356 7353788 3262 158902586 22.00 22.05 21.45 21.50 0.65 -2.93% 21.45 154 21.50 350 13.87
2016-04-19 2356 9175197 3425 196395978 21.75 21.75 21.20 21.25 0.25 -1.16% 21.25 6 21.30 7 13.71
2016-04-20 2356 10395691 4167 218958311 21.35 21.40 20.90 20.90 0.35 -1.65% 20.90 476 20.95 4 13.48
2016-04-21 2356 8515645 3727 180838915 21.05 21.50 21.00 21.25 0.35 1.67% 21.20 76 21.25 168 13.71
2016-04-22 2356 7199931 3322 151281150 21.00 21.45 20.70 20.95 0.30 -1.41% 20.90 129 20.95 191 13.52
2016-04-25 2356 9325666 3704 199968025 21.00 21.70 20.70 21.55 0.60 2.86% 21.50 153 21.55 75 13.90
2016-04-26 2356 8302288 3034 177692796 21.35 21.65 21.25 21.30 0.25 -1.16% 21.30 67 21.35 8 13.74
2016-04-27 2356 21273317 6761 464637416 21.55 22.15 21.50 21.70 0.40 1.88% 21.70 576 21.75 1 14.00
2016-04-28 2356 15831780 5293 337400971 21.85 21.95 21.10 21.10 0.60 -2.76% 21.10 562 21.15 1 13.61
2016-04-29 2356 10673022 3968 225240360 20.90 21.35 20.65 21.35 0.25 1.18% 21.30 2 21.35 498 13.77
2016-05-03 2356 9917385 3349 207122406 21.25 21.30 20.70 20.70 0.65 -3.04% 20.70 730 20.75 41 13.35
2016-05-04 2356 10154410 3945 207287009 20.40 20.60 20.25 20.50 0.20 -0.97% 20.45 8 20.50 488 13.23
2016-05-05 2356 12405554 5379 249575003 20.30 20.50 20.00 20.15 0.35 -1.71% 20.10 459 20.15 50 13.00
2016-05-06 2356 11061119 4438 219760310 20.05 20.15 19.75 19.90 0.25 -1.24% 19.85 347 19.90 56 12.84
2016-05-09 2356 11196728 4322 226379052 20.00 20.35 19.95 20.30 0.40 2.01% 20.25 311 20.30 177 13.10
2016-05-10 2356 7939564 3384 160809619 20.25 20.45 20.00 20.45 0.15 0.74% 20.40 30 20.45 103 13.19
2016-05-11 2356 11681717 4094 239286834 20.60 20.75 20.35 20.40 0.05 -0.24% 20.40 10 20.45 14 13.16
2016-05-12 2356 5614182 3159 114086911 20.20 20.55 20.10 20.30 0.10 -0.49% 20.25 36 20.30 54 13.62
2016-05-13 2356 9577944 3809 194353161 20.20 20.50 20.10 20.40 0.10 0.49% 20.35 20 20.40 876 13.69
2016-05-16 2356 5163074 2190 104708041 20.40 20.45 20.15 20.30 0.10 -0.49% 20.30 1 20.35 238 13.62
2016-05-17 2356 11983257 4103 246963128 20.25 20.85 20.20 20.85 0.55 2.71% 20.80 15 20.85 84 13.99
2016-05-18 2356 8121248 3193 168924110 20.65 20.95 20.50 20.95 0.10 0.48% 20.90 87 20.95 141 14.06
2016-05-19 2356 6461162 3109 133260751 20.85 20.90 20.50 20.50 0.45 -2.15% 20.45 115 20.50 17 13.76
2016-05-20 2356 6649457 2375 137290156 20.40 20.85 20.30 20.70 0.20 0.98% 20.65 18 20.70 3 13.89
2016-05-23 2356 13091433 5159 273233880 20.25 21.35 20.10 21.20 0.50 2.42% 21.20 25 21.25 256 14.23
2016-05-24 2356 9239488 4431 195769513 21.05 21.45 20.85 21.15 0.05 -0.24% 21.15 90 21.20 9 14.19
2016-05-25 2356 11654337 4728 251283351 21.35 21.70 21.35 21.65 0.50 2.36% 21.60 200 21.65 352 14.53
2016-05-26 2356 3972592 1895 85987397 21.75 21.80 21.50 21.65 0.00 0% 21.60 137 21.65 77 14.53
2016-05-27 2356 12137701 4696 266256154 21.80 22.15 21.75 21.85 0.20 0.92% 21.85 18 21.90 29 14.66
2016-05-30 2356 7554314 3147 165763979 21.70 22.20 21.55 22.05 0.20 0.92% 22.05 752 22.10 127 14.80
2016-05-31 2356 20160329 4516 440615378 22.35 22.35 21.70 21.70 0.35 -1.59% 21.70 316 21.80 286 14.56
2016-06-01 2356 15225085 5974 336306027 21.80 22.30 21.75 22.30 0.60 2.76% 22.25 172 22.30 71 14.97
2016-06-02 2356 9267209 3921 206841082 22.45 22.50 22.05 22.20 0.10 -0.45% 22.20 260 22.25 18 14.90
2016-06-03 2356 9077223 3906 203424539 22.20 22.50 22.10 22.50 0.30 1.35% 22.45 36 22.50 326 15.10
2016-06-04 2356 1413343 683 31460158 22.50 22.50 22.20 22.20 0.30 -1.33% 22.20 132 22.25 9 14.90
2016-06-06 2356 3750528 1970 83571959 22.45 22.45 22.15 22.20 0.00 0% 22.20 165 22.30 168 14.90
2016-06-07 2356 8282051 4068 187076690 22.40 22.70 22.40 22.65 0.45 2.03% 22.55 84 22.65 839 15.20
2016-06-08 2356 10360776 4364 235010689 22.65 22.85 22.50 22.65 0.00 0% 22.60 36 22.65 640 15.20
2016-06-13 2356 6409963 2638 142949074 22.65 22.65 22.15 22.20 0.45 -1.99% 22.20 116 22.25 22 14.90
2016-06-14 2356 8053915 3316 182576190 22.10 22.95 22.10 22.95 0.75 3.38% 22.90 52 22.95 816 15.40
2016-06-15 2356 6595986 3480 150125375 23.00 23.00 22.60 22.90 0.05 -0.22% 22.85 109 22.90 23 15.37
2016-06-16 2356 4993455 2051 112969134 22.70 22.75 22.50 22.65 0.25 -1.09% 22.60 90 22.65 90 15.20
2016-06-17 2356 8990793 3354 202671543 22.70 22.75 22.45 22.45 0.20 -0.88% 22.45 236 22.50 2 15.07
2016-06-20 2356 9407667 4045 213971226 22.75 22.95 22.35 22.95 0.50 2.23% 22.90 119 22.95 427 15.40
2016-06-21 2356 6909909 2826 157137665 22.85 22.85 22.60 22.80 0.15 -0.65% 22.75 22 22.80 453 15.30
2016-06-22 2356 7724291 2594 175942588 22.80 22.95 22.60 22.95 0.15 0.66% 22.85 32 22.95 458 15.40
2016-06-23 2356 5475037 2058 125325293 22.90 23.10 22.75 22.95 0.00 0% 22.95 204 23.00 83 15.40
2016-06-24 2356 9999611 3522 224312708 23.00 23.00 21.90 22.30 0.65 -2.83% 22.25 6 22.30 174 14.97
2016-06-27 2356 2990193 1502 66260610 21.90 22.40 21.85 22.20 0.10 -0.45% 22.20 277 22.25 5 14.90
2016-06-28 2356 7342386 2647 165899827 22.10 22.85 21.95 22.60 0.40 1.8% 22.60 116 22.65 30 15.17
2016-06-29 2356 4885846 2834 110868909 22.90 22.90 22.55 22.60 0.00 0% 22.55 329 22.60 38 15.17
2016-06-30 2356 6076002 2647 138134685 22.65 22.85 22.50 22.85 0.25 1.11% 22.80 1 22.85 228 15.34
2016-07-01 2356 12793329 4927 296184814 23.00 23.45 22.90 23.35 0.50 2.19% 23.30 325 23.35 67 15.67
2016-07-04 2356 9449679 5087 221898738 23.45 23.65 23.20 23.35 0.00 0% 23.35 271 23.40 9 15.67
2016-07-06 2356 13859985 6233 317339104 23.35 23.40 22.60 22.60 0.95 -3.21% 22.60 247 22.65 370 15.17
2016-07-07 2356 12143795 4925 281982076 22.75 23.40 22.75 23.35 0.75 3.32% 23.35 1 23.40 299 15.67
2016-07-11 2356 22523797 7491 543987847 23.80 24.40 23.65 24.35 1.00 4.28% 24.30 684 24.35 8 16.34
2016-07-12 2356 25279035 8088 623704029 24.50 24.85 24.35 24.80 0.45 1.85% 24.75 222 24.80 325 16.64
2016-07-13 2356 34821598 9256 874568669 25.15 25.25 24.85 25.25 0.45 1.81% 25.20 278 25.25 956 16.95
2016-07-14 2356 22417492 5971 527778603 23.85 24.00 23.50 23.60 0.00 -6.53% 23.55 578 23.60 18 15.84
2016-07-15 2356 15712080 6522 378094815 23.75 24.30 23.65 24.30 0.70 2.97% 24.25 22 24.30 346 16.31
2016-07-18 2356 23960351 7837 595889720 24.70 25.20 24.60 24.70 0.40 1.65% 24.70 278 24.75 6 16.58
2016-07-19 2356 10087167 4530 246758928 24.95 24.95 24.20 24.70 0.00 0% 24.65 3 24.70 89 16.58
2016-07-20 2356 12001283 4957 294119835 24.40 24.75 24.25 24.70 0.00 0% 24.65 1 24.70 244 16.58
2016-07-21 2356 12481526 4790 309984748 24.80 24.95 24.65 24.80 0.10 0.4% 24.75 185 24.80 752 16.64
2016-07-22 2356 16147462 4900 403635504 24.80 25.15 24.65 25.10 0.30 1.21% 25.05 143 25.10 825 16.85
2016-07-25 2356 9483198 3375 234508147 25.10 25.15 24.45 24.70 0.40 -1.59% 24.65 23 24.70 63 16.58
2016-07-26 2356 11569176 4566 280215732 24.50 24.60 24.00 24.25 0.45 -1.82% 24.20 139 24.25 89 16.28
2016-07-27 2356 8550824 3581 207514870 24.50 24.60 24.10 24.10 0.15 -0.62% 24.10 354 24.15 136 16.17
2016-07-28 2356 11512501 4664 281733802 24.20 24.75 24.10 24.75 0.65 2.7% 24.70 103 24.75 299 16.61
2016-07-29 2356 9290647 3540 228952803 24.70 24.80 24.40 24.75 0.00 0% 24.70 150 24.75 130 16.61
2016-08-01 2356 5806258 2916 143907191 24.90 24.90 24.65 24.80 0.05 0.2% 24.75 141 24.80 18 16.64
2016-08-02 2356 9317002 3189 228428435 24.80 24.80 24.35 24.50 0.30 -1.21% 24.45 200 24.50 1237 16.44
2016-08-03 2356 6828879 2736 165220112 24.20 24.50 23.95 24.30 0.20 -0.82% 24.30 534 24.35 11 16.31
2016-08-04 2356 4634467 2504 112220770 24.45 24.50 24.10 24.25 0.05 -0.21% 24.25 51 24.30 958 16.28
2016-08-05 2356 8292345 3326 203394293 24.30 24.70 24.20 24.65 0.40 1.65% 24.60 79 24.65 404 16.54
2016-08-08 2356 12697484 2984 313169118 24.95 25.00 24.30 24.60 0.05 -0.2% 24.60 269 24.65 265 16.51
2016-08-09 2356 7053412 3351 172531716 24.60 24.70 24.30 24.50 0.10 -0.41% 24.45 38 24.50 202 16.44
2016-08-10 2356 17981774 6522 423308876 23.80 23.85 23.20 23.85 0.65 -2.65% 23.80 12 23.85 74 16.01
2016-08-11 2356 9097348 3879 215116004 23.85 23.85 23.45 23.70 0.15 -0.63% 23.70 25 23.75 455 15.91
2016-08-12 2356 6209128 4303 145934363 23.65 23.85 23.35 23.35 0.35 -1.48% 23.35 88 23.40 156 14.97
2016-08-15 2356 9763716 3920 231810030 23.40 24.20 23.40 23.75 0.40 1.71% 23.70 6 23.75 365 15.22
2016-08-16 2356 7325196 3097 173329113 23.75 23.80 23.45 23.75 0.00 0% 23.70 4 23.75 248 15.22
2016-08-17 2356 7451823 3745 175988099 23.70 23.85 23.45 23.75 0.00 0% 23.75 79 23.80 83 15.22
2016-08-18 2356 6053931 1849 143521300 23.75 23.80 23.60 23.80 0.05 0.21% 23.70 17 23.80 534 15.26
2016-08-19 2356 8646763 3696 202347720 23.80 23.90 23.15 23.15 0.65 -2.73% 23.15 156 23.20 156 14.84
2016-08-22 2356 8458586 3423 197529536 23.15 23.60 23.10 23.35 0.20 0.86% 23.30 70 23.35 134 14.97
2016-08-23 2356 3652041 1570 84997783 23.45 23.45 23.20 23.20 0.15 -0.64% 23.20 513 23.30 67 14.87
2016-08-24 2356 2626054 1673 61050388 23.30 23.35 23.20 23.25 0.05 0.22% 23.25 6 23.30 239 14.90
2016-08-25 2356 5867206 2280 137176318 23.25 23.70 23.05 23.60 0.35 1.51% 23.55 7 23.60 121 15.13
2016-08-26 2356 6127910 1773 142653966 23.40 23.60 23.20 23.20 0.40 -1.69% 23.20 229 23.25 1 14.87
2016-08-29 2356 3420272 1629 79457609 23.20 23.35 23.05 23.35 0.15 0.65% 23.30 1 23.35 114 14.97
2016-08-30 2356 2043542 965 47709415 23.40 23.45 23.25 23.40 0.05 0.21% 23.35 4 23.40 180 15.00
2016-08-31 2356 9614087 2816 226537923 23.50 23.75 23.25 23.55 0.15 0.64% 23.50 305 23.55 67 15.10
2016-09-01 2356 7811000 3714 179626286 23.35 23.40 22.80 22.95 0.60 -2.55% 22.95 19 23.00 1186 14.71
2016-09-02 2356 7820235 3380 180863419 23.15 23.30 22.85 23.20 0.25 1.09% 23.15 143 23.20 431 14.87
2016-09-05 2356 5001096 1981 115875008 23.30 23.40 23.00 23.10 0.10 -0.43% 23.05 253 23.10 70 14.81
2016-09-06 2356 6361706 1891 147929165 23.10 23.35 23.05 23.35 0.25 1.08% 23.30 33 23.35 603 14.97
2016-09-07 2356 13621774 3986 320987407 23.15 23.70 23.15 23.70 0.35 1.5% 23.65 700 23.70 27 15.19
2016-09-08 2356 21660245 8109 532312363 23.85 25.00 23.80 24.95 1.25 5.27% 24.90 76 24.95 172 15.99
2016-09-09 2356 11812253 4703 286286683 24.45 24.55 24.05 24.10 0.85 -3.41% 24.10 251 24.15 232 15.45
2016-09-10 2356 3879911 1875 91170951 23.50 23.70 23.30 23.50 0.60 -2.49% 23.50 202 23.55 5 15.06
2016-09-12 2356 5418699 2642 126896029 23.35 23.60 23.25 23.45 0.05 -0.21% 23.45 73 23.50 176 15.03
2016-09-13 2356 8303625 3530 195596921 23.65 23.90 23.10 23.55 0.10 0.43% 23.50 7 23.55 317 15.10
2016-09-14 2356 7965157 2342 186528112 23.25 23.55 23.15 23.55 0.00 0% 23.50 4 23.55 45 15.10
2016-09-19 2356 8927498 3559 214075640 23.65 24.20 23.65 23.90 0.35 1.49% 23.90 266 24.00 115 15.32
2016-09-20 2356 8182003 3317 198471699 24.00 24.40 24.00 24.35 0.45 1.88% 24.30 303 24.35 63 15.61
2016-09-21 2356 14931186 4866 367743198 24.50 24.80 24.45 24.70 0.35 1.44% 24.65 226 24.70 4716 15.83
2016-09-22 2356 11744991 3384 291180364 25.00 25.00 24.65 24.70 0.00 0% 24.65 181 24.70 2147 15.83
2016-09-23 2356 13291115 5154 330915587 24.85 25.00 24.75 24.90 0.20 0.81% 24.90 47 24.95 251 15.96
2016-09-26 2356 6774588 2467 169182897 25.00 25.10 24.85 24.90 0.00 0% 24.90 26 24.95 10 15.96
2016-09-29 2356 16061565 6466 408164119 25.20 25.55 25.00 25.55 0.65 2.61% 25.50 232 25.55 289 16.38
2016-09-30 2356 13293456 4656 340228291 25.40 25.85 25.25 25.60 0.05 0.2% 25.60 283 25.65 69 16.41
2016-10-03 2356 5476682 2246 140634639 25.75 25.80 25.55 25.75 0.15 0.59% 25.70 194 25.75 153 16.51
2016-10-04 2356 23299871 8356 617147372 25.90 26.85 25.80 26.70 0.95 3.69% 26.65 473 26.70 492 17.12
2016-10-05 2356 8440862 3838 223370742 26.60 26.60 26.20 26.50 0.20 -0.75% 26.50 189 26.55 218 16.99
2016-10-06 2356 8005625 3387 210516820 26.65 26.65 26.10 26.30 0.20 -0.75% 26.25 77 26.30 1072 16.86
2016-10-07 2356 5654926 2352 147742454 26.35 26.50 25.85 26.20 0.10 -0.38% 26.15 145 26.20 265 16.79
2016-10-11 2356 9886453 4443 253712597 26.30 26.35 25.35 25.55 0.65 -2.48% 25.50 197 25.55 138 16.38
2016-10-12 2356 9124282 3866 237601965 25.55 26.50 25.50 26.35 0.80 3.13% 26.30 92 26.35 29 16.89
2016-10-13 2356 13502582 4479 355784955 26.65 26.80 26.00 26.30 0.05 -0.19% 26.30 45 26.35 217 16.86
2016-10-14 2356 7940613 3067 208805561 26.30 26.70 26.00 26.00 0.30 -1.14% 26.00 609 26.05 140 16.67
2016-10-17 2356 7020861 2973 178009072 25.80 25.90 25.00 25.45 0.55 -2.12% 25.40 109 25.45 236 16.31
2016-10-18 2356 5755844 3081 145821758 25.25 25.70 25.15 25.35 0.10 -0.39% 25.30 20 25.35 180 16.25
2016-10-19 2356 3979180 2397 100843109 25.40 25.55 25.20 25.25 0.10 -0.39% 25.25 190 25.30 7 16.19
2016-10-20 2356 9111510 3666 230497332 25.20 25.45 25.05 25.35 0.10 0.4% 25.35 234 25.40 73 16.25
2016-10-21 2356 15444807 2903 387844430 25.40 25.40 25.00 25.10 0.25 -0.99% 25.05 609 25.10 47 16.09
2016-10-24 2356 3574755 1808 89257144 25.20 25.25 24.85 24.85 0.25 -1% 24.85 580 24.90 5 15.93
2016-10-25 2356 6431214 2973 161602155 24.90 25.40 24.80 25.25 0.40 1.61% 25.25 154 25.30 91 16.19
2016-10-26 2356 2631935 1505 66043025 25.20 25.25 25.00 25.05 0.20 -0.79% 25.05 206 25.10 203 16.06
2016-10-27 2356 3942972 1772 98276345 25.25 25.30 24.80 24.85 0.20 -0.8% 24.85 138 24.90 64 15.93
2016-10-28 2356 2980265 1269 74022963 24.85 24.95 24.70 24.85 0.00 0% 24.80 181 24.85 35 15.93
2016-10-31 2356 6263941 2606 154385789 24.65 24.85 24.40 24.70 0.15 -0.6% 24.70 199 24.80 9 15.83
2016-11-01 2356 6659055 2663 166092507 24.70 25.15 24.60 24.85 0.15 0.61% 24.80 62 24.85 199 15.93
2016-11-02 2356 4949394 2386 123280334 24.80 25.05 24.60 24.95 0.10 0.4% 24.90 34 24.95 222 15.99
2016-11-03 2356 6913550 2810 169529365 24.75 24.85 24.15 24.15 0.80 -3.21% 24.15 302 24.20 60 15.48
2016-11-04 2356 3549195 1681 85934293 24.20 24.35 24.10 24.15 0.00 0% 24.15 5 24.20 149 15.48
2016-11-07 2356 2861798 1246 69671556 24.10 24.45 24.10 24.35 0.20 0.83% 24.35 299 24.40 9 15.61
2016-11-08 2356 2347714 1334 57405628 24.50 24.60 24.25 24.45 0.10 0.41% 24.45 293 24.55 135 15.67
2016-11-09 2356 8872899 3416 213862311 24.80 24.95 23.50 23.50 0.95 -3.89% 23.50 59 23.55 1 15.06
2016-11-10 2356 5082327 2015 123503874 23.90 24.55 23.90 24.25 0.75 3.19% 24.25 21 24.30 12 15.54
2016-11-11 2356 10282285 4727 237582973 23.55 23.65 22.90 22.90 1.35 -5.57% 22.90 468 22.95 2 14.68
2016-11-14 2356 5520103 2457 126364241 23.20 23.20 22.60 22.85 0.05 -0.22% 22.85 235 22.90 51 16.93
2016-11-15 2356 9170324 3846 207952686 22.50 22.95 22.50 22.60 0.25 -1.09% 22.60 51 22.65 43 16.74
2016-11-16 2356 10216122 4391 232391947 22.60 22.95 22.50 22.60 0.00 0% 22.60 127 22.65 1 16.74
2016-11-17 2356 11729329 4748 259141517 22.50 22.60 21.85 21.85 0.75 -3.32% 21.85 1180 21.90 15 16.19
2016-11-18 2356 12558149 4292 274632721 21.85 22.15 21.55 21.70 0.15 -0.69% 21.70 1160 21.75 5 16.07
2016-11-21 2356 5329991 2997 117885352 21.85 22.35 21.85 22.05 0.35 1.61% 22.05 561 22.10 8 16.33
2016-11-22 2356 5585590 2841 125293391 22.20 22.55 22.20 22.40 0.35 1.59% 22.40 89 22.45 15 16.59
2016-11-23 2356 9204959 4203 206264518 22.45 22.60 22.20 22.35 0.05 -0.22% 22.30 162 22.35 51 16.56
2016-11-24 2356 3328626 1849 74456073 22.25 22.50 22.25 22.35 0.00 0% 22.30 81 22.35 327 16.56
2016-11-25 2356 3222402 1687 71383357 22.30 22.35 22.05 22.05 0.30 -1.34% 22.05 84 22.10 315 16.33
2016-11-28 2356 7451817 2238 165863394 22.20 22.60 22.05 22.10 0.05 0.23% 22.10 355 22.20 185 16.37
2016-11-29 2356 3847125 2077 86015517 22.20 22.50 22.10 22.30 0.20 0.9% 22.30 124 22.40 400 16.52
2016-11-30 2356 21411197 5569 465942193 22.20 22.25 21.55 21.55 0.75 -3.36% 21.55 730 21.60 58 15.96
2016-12-01 2356 7033689 3109 152686369 21.65 21.85 21.60 21.60 0.05 0.23% 21.60 592 21.65 175 16.00
2016-12-02 2356 7790508 3951 166251115 21.65 21.70 21.20 21.25 0.35 -1.62% 21.20 323 21.25 93 15.74
2016-12-05 2356 6195737 3453 130094445 21.20 21.30 20.80 20.90 0.35 -1.65% 20.90 49 20.95 248 15.48
2016-12-06 2356 6189604 3017 132531466 21.25 21.50 21.20 21.40 0.50 2.39% 21.40 31 21.45 229 15.85
2016-12-07 2356 3924193 2422 83774611 21.50 21.50 21.10 21.35 0.05 -0.23% 21.35 146 21.40 224 15.81
2016-12-08 2356 6728092 3701 146733400 21.45 22.00 21.45 22.00 0.65 3.04% 21.95 11 22.00 720 16.30
2016-12-09 2356 8297963 3560 183846236 22.20 22.30 22.00 22.05 0.05 0.23% 22.00 448 22.05 270 16.33
2016-12-12 2356 5344159 2324 116155879 22.00 22.05 21.60 21.70 0.35 -1.59% 21.65 103 21.70 299 16.07
2016-12-13 2356 4356007 2496 94748744 21.55 21.85 21.55 21.80 0.10 0.46% 21.75 74 21.80 353 16.15
2016-12-14 2356 9530488 3700 210236425 21.85 22.25 21.70 22.20 0.40 1.83% 22.20 656 22.25 446 16.44
2016-12-15 2356 14955903 5978 336451219 22.50 22.80 22.30 22.35 0.15 0.68% 22.35 238 22.40 67 16.56
2016-12-16 2356 9959896 4291 218371274 22.30 22.35 21.75 21.75 0.60 -2.68% 21.75 252 21.80 18 16.11
2016-12-19 2356 4261303 1895 92087460 21.65 21.75 21.55 21.65 0.10 -0.46% 21.65 9 21.70 650 16.04
2016-12-20 2356 6160881 3260 131606248 21.65 21.70 21.25 21.35 0.30 -1.39% 21.30 261 21.35 56 15.81
2016-12-21 2356 5448430 2561 115812654 21.30 21.35 21.20 21.20 0.15 -0.7% 21.20 275 21.25 2 15.70
2016-12-22 2356 5922109 2605 124756839 21.20 21.30 20.90 20.95 0.25 -1.18% 20.95 184 21.00 91 15.52
2016-12-23 2356 4899658 2116 102382655 20.95 21.00 20.80 20.85 0.10 -0.48% 20.85 814 20.90 103 15.44
2016-12-26 2356 2063955 1001 43322696 20.85 21.10 20.85 20.95 0.10 0.48% 20.95 244 21.00 3 15.52
2016-12-27 2356 1856683 849 39151093 21.15 21.20 21.00 21.05 0.10 0.48% 21.00 573 21.05 120 15.59
2016-12-28 2356 4254815 1325 90468023 21.20 21.35 21.15 21.30 0.25 1.19% 21.25 59 21.30 238 15.78
2016-12-29 2356 8560204 2433 183548016 21.30 21.60 21.25 21.45 0.15 0.7% 21.45 143 21.50 264 15.89
2016-12-30 2356 15413236 5874 342138151 22.15 22.50 22.00 22.10 0.65 3.03% 22.10 4 22.15 15 16.37