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　　22.00
0
0%		22.10
0.1
0.45%		22.45
0.35
1.58%		22.40
-0.05
-0.22%		 　23.40
1
4.46%		23.45
0.05
0.21%		23.50
0.05
0.21%		23.60
0.1
0.43%		23.35
-0.25
-1.06%		 　23.00
-0.35
-1.5%		23.35
0.35
1.52%		23.75
0.4
1.71%		23.75
0
0%		23.20
-0.55
-2.32%		 　23.55
0.35
1.51%		23.50
-0.05
-0.21%		 23.13
2 月　23.00
-0.5
-2.13%		23.20
0.2
0.87%		 　23.10
-0.1
-0.43%		23.25
0.15
0.65%		22.90
-0.35
-1.51%		22.85
-0.05
-0.22%		23.25
0.4
1.75%		 　23.35
0.1
0.43%		24.20
0.85
3.64%		23.60
-0.6
-2.48%		23.55
-0.05
-0.21%		23.45
-0.1
-0.42%		23.45
0
0%		 23.20
-0.25
-1.07%		23.10
-0.1
-0.43%		23.00
-0.1
-0.43%		22.95
-0.05
-0.22%		22.80
-0.15
-0.65%		 23.07
3 月22.60
-0.2
-0.88%		22.30
-0.3
-1.33%		22.70
0.4
1.79%		 　22.70
0
0%		22.85
0.15
0.66%		23.05
0.2
0.88%		22.70
-0.35
-1.52%		22.60
-0.1
-0.44%		 　22.60
0
0%		23.20
0.6
2.65%		22.95
-0.25
-1.08%		23.00
0.05
0.22%		22.95
-0.05
-0.22%		 　23.20
0.25
1.09%		23.40
0.2
0.86%		23.50
0.1
0.43%		23.50
0
0%		23.15
-0.35
-1.49%		 　23.45
0.3
1.3%		23.20
-0.25
-1.07%		22.90
-0.3
-1.29%		22.60
-0.3
-1.31%		22.75
0.15
0.66%		22.96
4 月 　　　22.10
-0.65
-2.86%		22.20
0.1
0.45%		21.90
-0.3
-1.35%		 　22.15
0.25
1.14%		22.00
-0.15
-0.68%		21.45
-0.55
-2.5%		22.30
0.85
3.96%		21.90
-0.4
-1.79%		 　21.90
0
0%		21.95
0.05
0.23%		21.20
-0.75
-3.42%		21.30
0.1
0.47%		21.10
-0.2
-0.94%		 　21.85
0.75
3.55%		22.00
0.15
0.69%		22.30
0.3
1.36%		22.35
0.05
0.22%		22.45
0.1
0.45%		 22
5 月　22.55
0.1
0.45%		23.20
0.65
2.88%		23.10
-0.1
-0.43%		22.90
-0.2
-0.87%		 　22.75
-0.15
-0.66%		23.05
0.3
1.32%		23.05
0
0%		22.90
-0.15
-0.65%		23.15
0.25
1.09%		 　23.15
0
0%		23.65
0.5
2.16%		23.80
0.15
0.63%		22.95
-0.85
-3.57%		23.00
0.05
0.22%		 　22.95
-0.05
-0.22%		22.45
-0.5
-2.18%		22.80
0.35
1.56%		23.00
0.2
0.88%		22.95
-0.05
-0.22%		 22.35
-0.6
-2.61%		22.89
6 月22.75
0.4
1.79%		22.85
0.1
0.44%		23.00
0.15
0.66%		 　23.65
0.65
2.83%		23.65
0
0%		23.95
0.3
1.27%		24.00
0.05
0.21%		 　24.20
0.2
0.83%		23.55
-0.65
-2.69%		23.60
0.05
0.21%		23.60
0
0%		24.10
0.5
2.12%		 　24.00
-0.1
-0.41%		24.40
0.4
1.67%		24.90
0.5
2.05%		24.85
-0.05
-0.2%		25.10
0.25
1.01%		 　25.25
0.15
0.6%		25.65
0.4
1.58%		24.85
-0.8
-3.12%		24.65
-0.2
-0.8%		24.80
0.15
0.61%		 24.22
7 月　　25.40
0.6
2.42%		25.05
-0.35
-1.38%		25.40
0.35
1.4%		25.20
-0.2
-0.79%		25.35
0.15
0.6%		 　26.20
0.85
3.35%		26.60
0.4
1.53%		27.00
0.4
1.5%		24.60
-2.4
-8.89%		24.50
-0.1
-0.41%		 　24.35
-0.15
-0.61%		23.90
-0.45
-1.85%		24.55
0.65
2.72%		24.30
-0.25
-1.02%		24.20
-0.1
-0.41%		 　24.10
-0.1
-0.41%		24.50
0.4
1.66%		24.30
-0.2
-0.82%		24.60
0.3
1.23%		24.30
-0.3
-1.22%		 24.15
-0.15
-0.62%		24.83
8 月23.90
-0.25
-1.04%		24.10
0.2
0.84%		24.80
0.7
2.9%		25.30
0.5
2.02%		 　25.45
0.15
0.59%		25.20
-0.25
-0.98%		24.75
-0.45
-1.79%		24.50
-0.25
-1.01%		23.80
-0.7
-2.86%		 　23.60
-0.2
-0.84%		24.00
0.4
1.69%		23.65
-0.35
-1.46%		24.05
0.4
1.69%		23.90
-0.15
-0.62%		 　23.80
-0.1
-0.42%		23.80
0
0%		23.85
0.05
0.21%		23.85
0
0%		23.85
0
0%		 　23.85
0
0%		23.45
-0.4
-1.68%		23.75
0.3
1.28%		23.95
0.2
0.84%		24.14
9 月24.30
0.35
1.46%		 　24.15
-0.15
-0.62%		24.25
0.1
0.41%		23.65
-0.6
-2.47%		23.70
0.05
0.21%		23.70
0
0%		 　24.00
0.3
1.27%		23.85
-0.15
-0.63%		24.00
0.15
0.63%		24.00
0
0%		23.90
-0.1
-0.42%		 　24.10
0.2
0.84%		23.95
-0.15
-0.62%		23.85
-0.1
-0.42%		23.85
0
0%		23.50
-0.35
-1.47%		 　22.55
-0.95
-4.04%		22.25
-0.3
-1.33%		22.40
0.15
0.67%		22.25
-0.15
-0.67%		22.40
0.15
0.67%		22.65
0.25
1.12%		 23.53
10 月　23.15
0.5
2.21%		23.50
0.35
1.51%		 23.45
-0.05
-0.21%		23.45
0
0%		 　　　23.40
-0.05
-0.21%		23.35
-0.05
-0.21%		23.60
0.25
1.07%		 　23.90
0.3
1.27%		23.70
-0.2
-0.84%		23.85
0.15
0.63%		23.55
-0.3
-1.26%		23.50
-0.05
-0.21%		 　23.50
0
0%		23.30
-0.2
-0.85%		22.95
-0.35
-1.5%		23.00
0.05
0.22%		23.05
0.05
0.22%		 　23.00
-0.05
-0.22%		23.40
0.4
1.74%		23.41
11 月23.40
0
0%		23.45
0.05
0.21%		23.40
-0.05
-0.21%		 　23.60
0.2
0.85%		23.55
-0.05
-0.21%		23.40
-0.15
-0.64%		23.50
0.1
0.43%		23.60
0.1
0.43%		 　23.05
-0.55
-2.33%		23.05
0
0%		22.70
-0.35
-1.52%		22.55
-0.15
-0.66%		22.35
-0.2
-0.89%		 　22.80
0.45
2.01%		22.35
-0.45
-1.97%		22.35
0
0%		22.55
0.2
0.89%		22.65
0.1
0.44%		 　22.55
-0.1
-0.44%		22.65
0.1
0.44%		22.45
-0.2
-0.88%		22.50
0.05
0.22%		 22.92
12 月22.50
0
0%		 　22.65
0.15
0.67%		22.50
-0.15
-0.66%		22.40
-0.1
-0.44%		22.40
0
0%		22.15
-0.25
-1.12%		 　22.45
0.3
1.35%		22.45
0
0%		23.00
0.55
2.45%		23.20
0.2
0.87%		23.10
-0.1
-0.43%		 　23.75
0.65
2.81%		23.60
-0.15
-0.63%		23.80
0.2
0.85%		23.75
-0.05
-0.21%		23.75
0
0%		 　23.70
-0.05
-0.21%		23.30
-0.4
-1.69%		23.70
0.4
1.72%		23.70
0
0%		23.75
0.05
0.21%		　　23.13

說明:最高漲幅:4.46%最低跌幅:-8.89% 最高價:27.00最低價:21.10平均價:23.36,灰色底表示週末,漲135天(39.9)元,跌146天(-40.95)元,平盤35天
4%=6,3%=10,2%=30,1%=56,0%=68,-0%=1,-1%=3,-2%=12,-3%=26,-4%=44,-5%=60,

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
2017-01-03 2356 10919553 3934 240927977 22.35 22.40 21.95 22.00 0.10 0% 21.95 163 22.00 789 16.30
2017-01-04 2356 14432508 4491 320349876 22.00 22.40 21.90 22.10 0.10 0.45% 22.10 297 22.20 78 16.37
2017-01-05 2356 14875895 4650 333310740 22.15 22.50 22.15 22.45 0.35 1.58% 22.40 63 22.45 436 16.63
2017-01-06 2356 10591860 4423 236774520 22.45 22.50 22.10 22.40 0.05 -0.22% 22.40 438 22.45 15 16.59
2017-01-09 2356 18145601 6700 419631255 22.85 23.45 22.85 23.40 1.00 4.46% 23.40 129 23.45 218 17.33
2017-01-10 2356 12020113 4284 279464268 23.40 23.50 23.00 23.45 0.05 0.21% 23.45 134 23.50 272 17.37
2017-01-11 2356 9087503 3902 213314434 23.50 23.65 23.25 23.50 0.05 0.21% 23.45 469 23.50 11 17.41
2017-01-12 2356 6587436 3373 154796089 23.50 23.70 23.30 23.60 0.10 0.43% 23.60 9 23.65 448 17.48
2017-01-13 2356 5780830 2479 134728848 23.40 23.50 23.15 23.35 0.25 -1.06% 23.30 45 23.35 155 17.30
2017-01-16 2356 8329433 2614 191542957 23.35 23.35 22.85 23.00 0.35 -1.5% 23.00 490 23.05 198 17.04
2017-01-17 2356 5368969 2298 124420271 23.00 23.40 22.90 23.35 0.35 1.52% 23.30 23 23.35 102 17.30
2017-01-18 2356 10823898 3873 256425227 23.45 23.90 23.30 23.75 0.40 1.71% 23.70 865 23.75 58 17.59
2017-01-19 2356 7926434 3647 188005153 23.85 23.85 23.45 23.75 0.00 0% 23.75 198 23.80 424 17.59
2017-01-20 2356 6126443 2748 142817367 23.50 23.60 23.15 23.20 0.55 -2.32% 23.20 16 23.25 38 17.19
2017-01-23 2356 4684131 2134 109822698 23.40 23.55 23.30 23.55 0.35 1.51% 23.50 10 23.55 299 17.44
2017-01-24 2356 7575063 3412 178650463 23.60 23.70 23.40 23.50 0.05 -0.21% 23.50 156 23.55 14 17.41
2017-02-02 2356 15959102 5907 370668066 23.75 23.75 22.95 23.00 0.50 -2.13% 23.00 224 23.05 5 17.04
2017-02-03 2356 6737033 2834 155846741 23.10 23.25 23.00 23.20 0.20 0.87% 23.20 99 23.25 125 17.19
2017-02-06 2356 7019099 3187 162674577 23.40 23.40 23.05 23.10 0.10 -0.43% 23.10 115 23.15 35 17.11
2017-02-07 2356 5739808 2593 133033541 23.20 23.30 23.00 23.25 0.15 0.65% 23.20 34 23.25 202 17.22
2017-02-08 2356 10275869 4111 235811431 23.15 23.20 22.85 22.90 0.35 -1.51% 22.90 42 22.95 6 16.96
2017-02-09 2356 5639626 2458 128887406 22.95 23.00 22.80 22.85 0.05 -0.22% 22.85 70 22.90 411 16.93
2017-02-10 2356 18187383 3624 421339393 23.00 23.30 22.90 23.25 0.40 1.75% 23.25 153 23.30 437 17.22
2017-02-13 2356 9158762 3505 213035204 23.25 23.40 23.00 23.35 0.10 0.43% 23.30 736 23.35 29 17.30
2017-02-14 2356 19306404 6733 463278089 23.40 24.45 23.40 24.20 0.85 3.64% 24.15 97 24.20 173 17.93
2017-02-15 2356 12872320 4494 306975906 24.20 24.30 23.50 23.60 0.60 -2.48% 23.60 321 23.65 5 17.48
2017-02-16 2356 5884252 1924 138925335 23.70 23.75 23.40 23.55 0.05 -0.21% 23.55 78 23.60 452 17.44
2017-02-17 2356 3167811 1200 74375229 23.55 23.65 23.40 23.45 0.10 -0.42% 23.45 369 23.50 57 17.37
2017-02-18 2356 1831461 746 42957080 23.45 23.60 23.40 23.45 0.00 0% 23.45 159 23.50 18 17.37
2017-02-20 2356 3769251 1863 87636279 23.60 23.60 23.10 23.20 0.25 -1.07% 23.15 45 23.20 111 17.19
2017-02-21 2356 4010916 1741 92565168 23.20 23.30 23.00 23.10 0.10 -0.43% 23.05 32 23.10 45 17.11
2017-02-22 2356 4211230 1965 97077340 23.30 23.30 23.00 23.00 0.10 -0.43% 23.00 182 23.05 80 17.04
2017-02-23 2356 5572675 2272 127876542 23.10 23.15 22.85 22.95 0.05 -0.22% 22.90 53 22.95 51 17.00
2017-02-24 2356 7542241 2468 172480928 23.00 23.10 22.80 22.80 0.15 -0.65% 22.80 23 22.85 4 16.89
2017-03-01 2356 8013858 3334 181978725 22.85 23.00 22.50 22.60 0.20 -0.88% 22.55 61 22.60 244 16.74
2017-03-02 2356 8192568 3703 183511731 22.70 22.80 22.20 22.30 0.30 -1.33% 22.30 36 22.35 205 16.52
2017-03-03 2356 6285122 2769 142140497 22.30 22.85 22.20 22.70 0.40 1.79% 22.65 480 22.70 1 16.81
2017-03-06 2356 4142140 1764 93880214 22.70 22.80 22.60 22.70 0.00 0% 22.65 311 22.70 141 16.81
2017-03-07 2356 3388306 1422 77082633 22.70 22.85 22.65 22.85 0.15 0.66% 22.80 32 22.85 152 16.93
2017-03-08 2356 10621309 2926 242404579 22.85 23.05 22.55 23.05 0.20 0.88% 23.00 7 23.05 429 17.07
2017-03-09 2356 8059966 3674 184303263 23.20 23.20 22.70 22.70 0.35 -1.52% 22.70 289 22.75 203 16.81
2017-03-10 2356 5081907 1936 114655992 22.60 22.70 22.50 22.60 0.10 -0.44% 22.60 67 22.65 58 16.74
2017-03-13 2356 4161573 1774 94114586 22.65 22.85 22.50 22.60 0.00 0% 22.60 14 22.65 243 16.74
2017-03-14 2356 10890611 4425 251160637 23.00 23.20 22.85 23.20 0.60 2.65% 23.15 26 23.20 642 17.19
2017-03-15 2356 3730221 1302 85631355 23.10 23.10 22.80 22.95 0.25 -1.08% 22.95 248 23.00 68 17.00
2017-03-16 2356 5030785 2134 116189855 23.10 23.30 23.00 23.00 0.05 0.22% 23.00 93 23.05 129 17.04
2017-03-17 2356 5706930 1726 131195327 23.05 23.20 22.95 22.95 0.05 -0.22% 22.95 1438 23.00 3 17.00
2017-03-20 2356 2993533 1312 69216666 22.95 23.20 22.95 23.20 0.25 1.09% 23.15 8 23.20 393 17.19
2017-03-21 2356 6209236 3329 144957321 23.20 23.40 23.20 23.40 0.20 0.86% 23.35 176 23.40 53 17.33
2017-03-22 2356 5442063 2375 127157313 23.30 23.50 23.00 23.50 0.10 0.43% 23.45 5 23.50 126 17.41
2017-03-23 2356 4449170 2053 104457057 23.60 23.60 23.40 23.50 0.00 0% 23.45 98 23.50 117 17.41
2017-03-24 2356 4684847 1920 108908961 23.50 23.50 23.10 23.15 0.35 -1.49% 23.10 156 23.15 50 17.15
2017-03-27 2356 5500325 2544 129048611 23.30 23.60 23.30 23.45 0.30 1.3% 23.40 10 23.45 260 17.37
2017-03-28 2356 6276625 2665 145941771 23.50 23.50 23.05 23.20 0.25 -1.07% 23.15 314 23.20 1295 17.19
2017-03-29 2356 8073256 3891 185465322 23.15 23.20 22.80 22.90 0.30 -1.29% 22.85 26 22.90 72 16.96
2017-03-30 2356 8074239 3574 183396980 23.00 23.00 22.55 22.60 0.30 -1.31% 22.60 288 22.65 4 14.39
2017-03-31 2356 7848154 3393 178050230 22.55 22.85 22.55 22.75 0.15 0.66% 22.70 8 22.75 9 14.49
2017-04-05 2356 17955257 6941 398801800 22.50 22.55 22.05 22.10 0.65 -2.86% 22.10 198 22.15 37 14.08
2017-04-06 2356 6890178 2966 152853190 22.10 22.30 22.10 22.20 0.10 0.45% 22.20 214 22.25 48 14.14
2017-04-07 2356 10976738 4534 241303747 22.10 22.15 21.90 21.90 0.30 -1.35% 21.90 227 21.95 5 13.95
2017-04-10 2356 8058866 3342 178513934 22.10 22.40 21.90 22.15 0.25 1.14% 22.15 79 22.20 169 14.11
2017-04-11 2356 6430290 2844 141761888 22.15 22.20 22.00 22.00 0.15 -0.68% 22.00 47 22.05 132 14.01
2017-04-12 2356 13287537 4159 287366541 21.95 22.00 21.45 21.45 0.55 -2.5% 21.45 672 21.50 37 13.66
2017-04-13 2356 12647058 4970 278450422 21.45 22.40 21.45 22.30 0.85 3.96% 22.25 127 22.30 72 14.20
2017-04-14 2356 5267700 1753 115981822 22.05 22.20 21.85 21.90 0.40 -1.79% 21.90 163 21.95 98 13.95
2017-04-17 2356 2657309 973 58418258 21.90 22.05 21.85 21.90 0.00 0% 21.90 66 21.95 316 13.95
2017-04-18 2356 4789136 2225 105099258 22.00 22.10 21.90 21.95 0.05 0.23% 21.90 610 21.95 100 13.98
2017-04-19 2356 14872790 5760 318017584 21.70 21.70 21.20 21.20 0.75 -3.42% 21.20 821 21.25 59 13.50
2017-04-20 2356 4622915 2283 98703233 21.20 21.55 21.10 21.30 0.10 0.47% 21.30 365 21.35 16 13.57
2017-04-21 2356 7793848 3001 164899334 21.20 21.35 21.10 21.10 0.20 -0.94% 21.10 1302 21.15 6 13.44
2017-04-24 2356 9552543 3884 206840052 21.30 21.95 21.15 21.85 0.75 3.55% 21.80 197 21.85 144 13.92
2017-04-25 2356 9830131 3652 216393632 22.25 22.30 21.85 22.00 0.15 0.69% 21.95 132 22.00 42 14.01
2017-04-26 2356 10367422 3895 231013898 22.20 22.50 22.15 22.30 0.30 1.36% 22.25 131 22.30 566 14.20
2017-04-27 2356 5955039 2242 132770009 22.20 22.40 22.10 22.35 0.05 0.22% 22.30 70 22.35 255 14.24
2017-04-28 2356 14734748 3875 330017796 22.35 22.50 22.30 22.45 0.10 0.45% 22.40 564 22.45 283 14.30
2017-05-02 2356 11727313 3709 263613758 22.45 22.65 22.25 22.55 0.10 0.45% 22.50 40 22.55 24 14.36
2017-05-03 2356 24079539 7461 554791634 22.65 23.30 22.50 23.20 0.65 2.88% 23.15 196 23.20 233 14.78
2017-05-04 2356 15265565 4964 354224295 23.15 23.40 22.95 23.10 0.10 -0.43% 23.05 58 23.10 99 14.71
2017-05-05 2356 5823833 2278 133828931 23.05 23.15 22.90 22.90 0.20 -0.87% 22.90 723 22.95 416 14.59
2017-05-08 2356 6112394 1632 139625382 23.15 23.15 22.60 22.75 0.15 -0.66% 22.75 730 22.80 9 14.49
2017-05-09 2356 10457829 3498 239755067 22.60 23.15 22.60 23.05 0.30 1.32% 23.00 601 23.05 106 14.68
2017-05-10 2356 12631308 4638 289698101 23.15 23.15 22.80 23.05 0.00 0% 23.00 116 23.05 137 14.68
2017-05-11 2356 4087190 1651 93868622 23.00 23.05 22.90 22.90 0.15 -0.65% 22.90 292 22.95 5 14.59
2017-05-12 2356 7944773 3626 182882129 22.90 23.15 22.80 23.15 0.25 1.09% 23.10 20 23.15 91 14.75
2017-05-15 2356 8289822 3575 192092435 23.05 23.40 22.80 23.15 0.00 0% 23.15 84 23.20 197 16.30
2017-05-16 2356 19436284 6685 457359619 23.20 23.90 23.15 23.65 0.50 2.16% 23.60 202 23.65 87 16.65
2017-05-17 2356 11783796 4817 278781955 23.75 23.80 23.40 23.80 0.15 0.63% 23.75 30 23.80 113 16.76
2017-05-18 2356 13157902 4690 304903646 23.45 23.45 22.90 22.95 0.85 -3.57% 22.95 84 23.00 30 16.16
2017-05-19 2356 6182039 2090 142200186 22.80 23.15 22.80 23.00 0.05 0.22% 23.00 118 23.05 68 16.20
2017-05-22 2356 9868504 3480 225489446 22.90 22.95 22.70 22.95 0.05 -0.22% 22.90 115 22.95 88 16.16
2017-05-23 2356 18553602 6480 417541544 22.65 22.65 22.40 22.45 0.50 -2.18% 22.45 552 22.50 25 15.81
2017-05-24 2356 15358103 4587 347145274 22.20 22.90 22.20 22.80 0.35 1.56% 22.80 473 22.85 60 16.06
2017-05-25 2356 12119468 3542 278127051 22.65 23.10 22.60 23.00 0.20 0.88% 23.00 797 23.05 97 16.20
2017-05-26 2356 12810947 3781 292713625 23.00 23.05 22.60 22.95 0.05 -0.22% 22.90 34 22.95 100 16.16
2017-05-31 2356 21916599 4731 494761563 23.00 23.10 22.35 22.35 0.60 -2.61% 22.35 63 22.40 24 15.74
2017-06-01 2356 7818981 3333 176834351 22.50 22.75 22.50 22.75 0.40 1.79% 22.70 43 22.75 269 16.02
2017-06-02 2356 11879287 5145 271046217 22.90 22.95 22.65 22.85 0.10 0.44% 22.85 16 22.90 457 16.09
2017-06-03 2356 2378686 1069 54550252 22.80 23.00 22.70 23.00 0.15 0.66% 22.95 58 23.00 214 16.20
2017-06-06 2356 13624188 4280 321182503 23.60 23.75 23.40 23.65 0.05 2.83% 23.60 330 23.65 507 16.65
2017-06-07 2356 24222628 6646 573987676 23.80 23.85 23.40 23.65 0.00 0% 23.65 712 23.70 57 16.65
2017-06-08 2356 27211292 9397 649717187 23.90 24.05 23.70 23.95 0.30 1.27% 23.90 65 23.95 26 16.87
2017-06-09 2356 27540959 7466 665601324 23.80 24.50 23.80 24.00 0.05 0.21% 24.00 1067 24.05 429 16.90
2017-06-12 2356 14178201 5721 341462579 23.70 24.30 23.70 24.20 0.20 0.83% 24.15 71 24.20 106 17.04
2017-06-13 2356 14176554 5330 338022075 24.35 24.40 23.55 23.55 0.65 -2.69% 23.55 608 23.60 3 16.58
2017-06-14 2356 9617593 3296 225966041 23.75 23.80 23.10 23.60 0.05 0.21% 23.55 2 23.60 16 16.62
2017-06-15 2356 8464280 2796 199062650 23.60 23.80 23.35 23.60 0.00 0% 23.60 107 23.65 111 16.62
2017-06-16 2356 15974366 4470 380145784 23.50 24.10 23.35 24.10 0.50 2.12% 24.05 194 24.10 971 16.97
2017-06-19 2356 14674455 4986 353615070 24.10 24.30 23.80 24.00 0.10 -0.41% 24.00 141 24.05 96 16.90
2017-06-20 2356 12979903 4350 314282816 24.00 24.45 23.90 24.40 0.40 1.67% 24.40 38 24.45 394 17.18
2017-06-21 2356 26700154 8855 661534300 24.30 25.00 24.10 24.90 0.50 2.05% 24.85 498 24.90 22 17.54
2017-06-22 2356 16535667 5261 413444307 25.15 25.30 24.85 24.85 0.05 -0.2% 24.85 221 24.90 25 17.50
2017-06-23 2356 14844843 5744 370884945 24.85 25.15 24.75 25.10 0.25 1.01% 25.00 12 25.10 591 17.68
2017-06-26 2356 16045063 5987 403917956 25.30 25.35 25.00 25.25 0.15 0.6% 25.25 16 25.30 744 17.78
2017-06-27 2356 20444941 6869 521464496 25.40 25.75 25.30 25.65 0.40 1.58% 25.60 18 25.65 179 18.06
2017-06-28 2356 20451070 6605 513101622 25.40 25.50 24.85 24.85 0.80 -3.12% 24.85 263 24.90 365 17.50
2017-06-29 2356 12983266 4675 321788976 24.95 25.00 24.60 24.65 0.20 -0.8% 24.60 1388 24.65 105 17.36
2017-06-30 2356 8831294 3033 217353063 24.40 24.85 24.30 24.80 0.15 0.61% 24.75 289 24.80 19 17.46
2017-07-03 2356 19999365 5580 508310165 24.90 25.80 24.90 25.40 0.60 2.42% 25.35 47 25.40 476 17.89
2017-07-04 2356 13219071 5518 332644553 25.30 25.40 25.05 25.05 0.35 -1.38% 25.05 10 25.10 475 17.64
2017-07-05 2356 13447824 6043 338442037 25.00 25.45 24.75 25.40 0.35 1.4% 25.35 9 25.40 165 17.89
2017-07-06 2356 7527560 3296 190132444 25.45 25.55 25.10 25.20 0.20 -0.79% 25.15 188 25.20 29 17.75
2017-07-07 2356 13238463 3889 334938424 25.10 25.55 25.10 25.35 0.15 0.6% 25.35 102 25.40 37 17.85
2017-07-10 2356 44448034 12397 1175368445 25.45 27.05 25.45 26.20 0.85 3.35% 26.20 156 26.25 10 18.45
2017-07-11 2356 26963521 8036 719719019 26.30 27.00 26.00 26.60 0.40 1.53% 26.60 437 26.65 1 18.73
2017-07-12 2356 26162400 8531 703512884 26.80 27.10 26.65 27.00 0.40 1.5% 26.95 121 27.00 1411 19.01
2017-07-13 2356 31771863 12354 793322063 25.70 25.75 24.55 24.60 0.00 -8.89% 24.60 369 24.65 240 17.32
2017-07-14 2356 12296298 5042 301345940 24.65 24.85 24.30 24.50 0.10 -0.41% 24.45 441 24.50 174 17.25
2017-07-17 2356 11067432 3770 268790957 24.65 24.65 24.10 24.35 0.15 -0.61% 24.30 368 24.35 235 17.15
2017-07-18 2356 13167635 4232 316396739 24.35 24.35 23.90 23.90 0.45 -1.85% 23.90 291 23.95 185 16.83
2017-07-19 2356 16487857 5314 402604115 23.90 24.70 23.90 24.55 0.65 2.72% 24.50 61 24.55 20 17.29
2017-07-20 2356 13906440 4388 342926973 24.80 25.00 24.30 24.30 0.25 -1.02% 24.30 635 24.35 28 17.11
2017-07-21 2356 7542417 2655 182890034 24.30 24.45 24.15 24.20 0.10 -0.41% 24.20 71 24.25 134 17.04
2017-07-24 2356 5941210 2444 143034436 24.20 24.20 24.00 24.10 0.10 -0.41% 24.05 45 24.10 18 16.97
2017-07-25 2356 13385741 4756 326615017 24.10 24.60 24.10 24.50 0.40 1.66% 24.50 215 24.55 124 17.25
2017-07-26 2356 8516919 3469 208666417 24.60 24.80 24.30 24.30 0.20 -0.82% 24.30 333 24.35 61 17.11
2017-07-27 2356 8827683 2784 215605327 24.45 24.60 24.20 24.60 0.30 1.23% 24.55 4 24.60 426 17.32
2017-07-28 2356 5988897 1836 145872451 24.50 24.60 24.25 24.30 0.30 -1.22% 24.25 164 24.30 251 17.11
2017-07-31 2356 7335310 2376 177772413 24.50 24.55 24.10 24.15 0.15 -0.62% 24.15 182 24.20 586 17.01
2017-08-01 2356 12440754 4165 298424053 24.10 24.35 23.85 23.90 0.25 -1.04% 23.90 613 23.95 226 16.83
2017-08-02 2356 8448947 2629 203029328 24.00 24.15 23.90 24.10 0.20 0.84% 24.05 82 24.10 58 16.97
2017-08-03 2356 26730590 8119 656200696 24.10 24.85 23.90 24.80 0.70 2.9% 24.75 181 24.80 51 17.46
2017-08-04 2356 23382794 8793 587181337 25.00 25.40 24.70 25.30 0.50 2.02% 25.25 31 25.30 237 17.82
2017-08-07 2356 17712269 6132 448172465 25.50 25.55 25.00 25.45 0.15 0.59% 25.40 333 25.45 433 17.92
2017-08-08 2356 27048709 8025 687401658 25.60 25.80 25.10 25.20 0.25 -0.98% 25.20 23 25.25 160 17.75
2017-08-09 2356 14827804 4984 368012584 25.10 25.15 24.60 24.75 0.45 -1.79% 24.70 91 24.75 4 17.43
2017-08-10 2356 8651377 3130 210913604 24.65 24.65 24.20 24.50 0.25 -1.01% 24.40 41 24.50 147 17.25
2017-08-11 2356 19517398 6145 466542302 24.05 24.20 23.70 23.80 0.70 -2.86% 23.80 88 23.85 13 16.76
2017-08-14 2356 12547876 4179 296268807 24.00 24.10 23.35 23.60 0.20 -0.84% 23.60 65 23.65 292 15.13
2017-08-15 2356 21967109 6014 528575416 24.20 24.30 23.80 24.00 0.40 1.69% 23.95 91 24.00 23 15.38
2017-08-16 2356 13407804 5199 319036899 24.00 24.15 23.50 23.65 0.35 -1.46% 23.60 182 23.65 129 15.16
2017-08-17 2356 17167246 5743 408648341 23.75 24.10 23.45 24.05 0.40 1.69% 24.00 475 24.05 9 15.42
2017-08-18 2356 12270092 3674 292177982 23.85 23.90 23.65 23.90 0.15 -0.62% 23.85 274 23.90 574 15.32
2017-08-21 2356 5552713 2550 131986836 23.90 23.90 23.65 23.80 0.10 -0.42% 23.80 228 23.85 220 15.26
2017-08-22 2356 11490891 2907 274060743 23.80 24.05 23.75 23.80 0.00 0% 23.80 644 23.85 247 15.26
2017-08-23 2356 7972662 2661 190900895 24.00 24.10 23.80 23.85 0.05 0.21% 23.85 432 23.90 171 15.29
2017-08-24 2356 7357589 2310 175328107 23.90 23.95 23.70 23.85 0.00 0% 23.80 193 23.85 31 15.29
2017-08-25 2356 3081275 1499 73589883 24.00 24.00 23.80 23.85 0.00 0% 23.85 52 23.90 186 15.29
2017-08-28 2356 5230558 1834 124896941 24.00 24.00 23.80 23.85 0.00 0% 23.85 214 23.90 13 15.29
2017-08-29 2356 9833570 3953 231081845 23.80 23.80 23.40 23.45 0.40 -1.68% 23.40 824 23.45 275 15.03
2017-08-30 2356 6075227 2452 143538990 23.55 23.75 23.50 23.75 0.30 1.28% 23.70 97 23.75 241 15.22
2017-08-31 2356 12046362 4714 287957614 23.80 24.10 23.75 23.95 0.20 0.84% 23.95 356 24.00 80 15.35
2017-09-01 2356 22413748 6781 545414873 24.10 24.65 24.00 24.30 0.35 1.46% 24.30 286 24.35 219 15.58
2017-09-04 2356 6612799 2438 160630847 24.45 24.45 24.15 24.15 0.15 -0.62% 24.15 123 24.20 86 15.48
2017-09-05 2356 7251772 2554 175341174 24.35 24.40 24.10 24.25 0.10 0.41% 24.25 3 24.30 587 15.54
2017-09-06 2356 10751699 3647 255942751 24.00 24.05 23.60 23.65 0.60 -2.47% 23.65 411 23.70 26 15.16
2017-09-07 2356 4949243 1854 117391972 23.70 23.90 23.60 23.70 0.05 0.21% 23.65 159 23.70 32 15.19
2017-09-08 2356 8779791 3169 208338929 23.90 23.90 23.65 23.70 0.00 0% 23.70 322 23.75 30 15.19
2017-09-11 2356 10640830 3707 254979018 23.90 24.20 23.70 24.00 0.30 1.27% 24.00 439 24.05 7 15.38
2017-09-12 2356 8315514 2297 198881594 24.20 24.20 23.70 23.85 0.15 -0.62% 23.85 565 23.90 126 15.29
2017-09-13 2356 8714716 2741 209080997 24.00 24.10 23.85 24.00 0.15 0.63% 24.00 654 24.05 403 15.38
2017-09-14 2356 13415133 2753 321646644 24.00 24.10 23.90 24.00 0.00 0% 24.00 81 24.05 111 15.38
2017-09-15 2356 17565238 3638 420010373 24.05 24.10 23.80 23.90 0.10 -0.42% 23.85 1065 23.90 1425 15.32
2017-09-18 2356 9048230 2758 217535720 23.95 24.15 23.90 24.10 0.20 0.84% 24.05 532 24.10 135 15.45
2017-09-19 2356 5934180 1844 142343575 24.10 24.15 23.90 23.95 0.15 -0.62% 23.95 22 24.00 202 15.35
2017-09-20 2356 37945741 9355 919651993 24.05 24.55 23.70 23.85 0.10 -0.42% 23.85 114 23.90 190 15.29
2017-09-21 2356 6844374 2587 163752251 23.90 24.05 23.80 23.85 0.00 0% 23.85 250 23.90 222 15.29
2017-09-22 2356 8681100 3806 205077359 23.90 24.00 23.45 23.50 0.35 -1.47% 23.50 221 23.55 21 15.06
2017-09-25 2356 12254072 4830 279767878 23.50 23.55 22.55 22.55 0.95 -4.04% 22.55 246 22.60 108 14.46
2017-09-26 2356 14915934 4818 334643711 22.55 22.80 22.15 22.25 0.30 -1.33% 22.25 37 22.30 207 14.26
2017-09-27 2356 8553105 3319 190981838 22.30 22.55 22.20 22.40 0.15 0.67% 22.40 13 22.45 320 14.36
2017-09-28 2356 9269501 3518 206526184 22.55 22.55 22.05 22.25 0.15 -0.67% 22.25 12 22.30 338 14.26
2017-09-29 2356 12657931 3850 281892097 22.40 22.50 22.00 22.40 0.15 0.67% 22.25 259 22.40 546 14.36
2017-09-30 2356 3841318 1303 86973738 22.55 22.75 22.50 22.65 0.25 1.12% 22.65 17 22.70 162 14.52
2017-10-02 2356 10118648 3887 232991388 22.80 23.25 22.70 23.15 0.50 2.21% 23.15 534 23.20 88 14.84
2017-10-03 2356 14601447 5370 345364996 23.60 23.85 23.50 23.50 0.35 1.51% 23.50 430 23.55 22 15.06
2017-10-05 2356 5307854 1981 124776360 23.45 23.70 23.40 23.45 0.05 -0.21% 23.45 147 23.50 35 15.03
2017-10-06 2356 4275051 1726 100288529 23.65 23.65 23.35 23.45 0.00 0% 23.40 194 23.45 120 15.03
2017-10-11 2356 12473332 5073 291932103 23.70 23.75 23.20 23.40 0.05 -0.21% 23.35 346 23.40 186 15.00
2017-10-12 2356 8708226 4308 203294940 23.45 23.45 23.25 23.35 0.05 -0.21% 23.35 41 23.40 203 14.97
2017-10-13 2356 5871113 2471 137983745 23.50 23.60 23.35 23.60 0.25 1.07% 23.55 15 23.60 194 15.13
2017-10-16 2356 10416694 3824 248057418 23.65 24.00 23.65 23.90 0.30 1.27% 23.85 150 23.90 653 15.32
2017-10-17 2356 7552206 2263 178885449 24.00 24.05 23.55 23.70 0.20 -0.84% 23.65 28 23.70 440 15.19
2017-10-18 2356 7002267 2741 166550210 23.70 23.90 23.55 23.85 0.15 0.63% 23.85 194 23.90 444 15.29
2017-10-19 2356 6018877 2478 142584578 23.95 23.95 23.55 23.55 0.30 -1.26% 23.55 844 23.60 170 15.10
2017-10-20 2356 13351568 3026 311984246 23.50 23.50 23.10 23.50 0.05 -0.21% 23.40 2 23.50 732 15.06
2017-10-23 2356 4088530 1699 96384945 23.65 23.75 23.40 23.50 0.00 0% 23.50 170 23.55 126 15.06
2017-10-24 2356 6212486 2305 145536888 23.45 23.65 23.25 23.30 0.20 -0.85% 23.30 116 23.35 546 14.94
2017-10-25 2356 11089623 4429 255428926 23.30 23.35 22.85 22.95 0.35 -1.5% 22.90 183 22.95 281 14.71
2017-10-26 2356 4734610 1735 108793707 22.95 23.10 22.80 23.00 0.05 0.22% 23.00 242 23.05 19 14.74
2017-10-27 2356 7364760 2265 169930180 23.05 23.25 23.00 23.05 0.05 0.22% 23.05 247 23.10 141 14.78
2017-10-30 2356 8695694 2714 199423776 23.15 23.30 22.80 23.00 0.05 -0.22% 23.00 424 23.05 39 14.74
2017-10-31 2356 16305899 3744 381963919 23.10 23.55 23.10 23.40 0.40 1.74% 23.40 269 23.45 248 15.00
2017-11-01 2356 5463601 2262 127781292 23.50 23.50 23.25 23.40 0.00 0% 23.35 73 23.40 1 15.00
2017-11-02 2356 3289752 1318 76982311 23.40 23.50 23.30 23.45 0.05 0.21% 23.40 55 23.45 225 15.03
2017-11-03 2356 2843590 1283 66463032 23.50 23.55 23.25 23.40 0.05 -0.21% 23.35 146 23.40 160 15.00
2017-11-06 2356 5061449 1644 118637412 23.45 23.60 23.30 23.60 0.20 0.85% 23.50 84 23.60 304 15.13
2017-11-07 2356 5411889 2170 126986938 23.60 23.60 23.35 23.55 0.05 -0.21% 23.50 40 23.55 101 15.10
2017-11-08 2356 4178905 1942 97864413 23.50 23.50 23.35 23.40 0.15 -0.64% 23.40 133 23.45 66 15.00
2017-11-09 2356 16658527 6319 393794824 23.65 23.80 23.45 23.50 0.10 0.43% 23.50 394 23.55 66 15.06
2017-11-10 2356 7468254 2056 176213213 23.50 23.80 23.35 23.60 0.10 0.43% 23.60 164 23.65 73 15.13
2017-11-13 2356 21399443 6598 499805197 23.80 23.80 23.05 23.05 0.55 -2.33% 23.05 1722 23.10 403 12.33
2017-11-14 2356 6829560 2931 157281344 23.00 23.15 22.90 23.05 0.00 0% 23.05 51 23.10 131 12.33
2017-11-15 2356 12776227 3681 290813221 23.00 23.05 22.55 22.70 0.35 -1.52% 22.65 343 22.70 99 12.14
2017-11-16 2356 9523863 3715 215233440 22.60 22.80 22.50 22.55 0.15 -0.66% 22.55 371 22.60 499 12.06
2017-11-17 2356 17471463 5003 390809572 22.70 22.70 22.20 22.35 0.20 -0.89% 22.35 402 22.40 26 11.95
2017-11-20 2356 8112748 3154 182785189 22.40 22.80 22.25 22.80 0.45 2.01% 22.75 25 22.80 823 12.19
2017-11-21 2356 12362736 4256 277268571 22.80 22.80 22.35 22.35 0.45 -1.97% 22.35 551 22.40 34 11.95
2017-11-22 2356 13500690 4744 302675669 22.55 22.70 22.25 22.35 0.00 0% 22.30 210 22.35 346 11.95
2017-11-23 2356 3101829 1433 69750793 22.40 22.55 22.35 22.55 0.20 0.89% 22.50 291 22.55 62 12.06
2017-11-24 2356 5394031 2063 122311638 22.60 22.80 22.55 22.65 0.10 0.44% 22.65 295 22.70 175 12.11
2017-11-27 2356 3412704 1510 77131111 22.75 22.80 22.50 22.55 0.10 -0.44% 22.55 65 22.60 256 12.06
2017-11-28 2356 4499618 1894 101974024 22.75 22.80 22.55 22.65 0.10 0.44% 22.65 19 22.70 672 12.11
2017-11-29 2356 7980389 2925 179967814 22.70 22.80 22.40 22.45 0.20 -0.88% 22.40 471 22.45 46 12.01
2017-11-30 2356 19981870 5804 446003765 22.30 22.50 22.05 22.50 0.05 0.22% 22.45 109 22.50 201 12.03
2017-12-01 2356 4850820 2688 108957146 22.60 22.60 22.25 22.50 0.00 0% 22.50 304 22.55 20 12.03
2017-12-04 2356 4193927 1928 94513440 22.55 22.65 22.30 22.65 0.15 0.67% 22.60 192 22.65 278 12.11
2017-12-05 2356 6664521 2805 149529364 22.55 22.60 22.35 22.50 0.15 -0.66% 22.45 12 22.50 196 12.03
2017-12-06 2356 6347198 2193 142389224 22.50 22.55 22.40 22.40 0.10 -0.44% 22.40 459 22.45 20 11.98
2017-12-07 2356 3731959 1707 83496425 22.45 22.55 22.30 22.40 0.00 0% 22.35 227 22.40 98 11.98
2017-12-08 2356 6806837 2238 151054908 22.25 22.35 22.10 22.15 0.25 -1.12% 22.15 49 22.20 13 11.84
2017-12-11 2356 4690920 1804 105380043 22.30 22.60 22.30 22.45 0.30 1.35% 22.45 658 22.50 8 12.01
2017-12-12 2356 3440651 1364 77393897 22.50 22.60 22.40 22.45 0.00 0% 22.45 377 22.50 110 12.01
2017-12-13 2356 9790433 2815 222977648 22.55 23.00 22.50 23.00 0.55 2.45% 22.95 6 23.00 201 12.30
2017-12-14 2356 8547307 2852 198146076 23.20 23.30 23.05 23.20 0.20 0.87% 23.20 98 23.25 807 12.41
2017-12-15 2356 8815710 1752 203676840 23.30 23.30 23.00 23.10 0.10 -0.43% 23.05 476 23.10 1 12.35
2017-12-18 2356 17981812 5935 423601015 23.35 23.75 23.20 23.75 0.65 2.81% 23.70 79 23.75 420 12.70
2017-12-19 2356 15954654 5312 378673326 23.90 24.00 23.50 23.60 0.15 -0.63% 23.60 170 23.65 21 12.62
2017-12-20 2356 11172308 3521 265838582 23.75 23.90 23.60 23.80 0.20 0.85% 23.75 323 23.80 299 12.73
2017-12-21 2356 4211720 1537 99999851 23.80 23.80 23.65 23.75 0.05 -0.21% 23.75 543 23.80 623 12.70
2017-12-22 2356 6709235 2355 159910262 23.90 23.95 23.75 23.75 0.00 0% 23.75 250 23.80 38 12.70
2017-12-25 2356 3229831 1133 76755205 23.80 23.85 23.70 23.70 0.05 -0.21% 23.70 266 23.75 101 12.67
2017-12-26 2356 4516697 1688 105896679 23.70 23.80 23.30 23.30 0.40 -1.69% 23.30 534 23.35 6 12.46
2017-12-27 2356 3375215 1386 79569365 23.35 23.70 23.35 23.70 0.40 1.72% 23.65 29 23.70 574 12.67
2017-12-28 2356 6295636 1813 149447062 23.80 23.85 23.60 23.70 0.00 0% 23.70 205 23.75 3 12.67
2017-12-29 2356 14966462 4086 358624264 23.85 24.20 23.75 23.75 0.05 0.21% 23.75 429 23.80 4 12.70