神基(3005)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　15.75
0
0%		15.90
0.15
0.95%		15.90
0
0%		 　16.00
0.1
0.63%		16.70
0.7
4.38%		16.50
-0.2
-1.2%		16.15
-0.35
-2.12%		16.50
0.35
2.17%		 　16.60
0.1
0.61%		16.20
-0.4
-2.41%		16.10
-0.1
-0.62%		15.00
-1.1
-6.83%		15.25
0.25
1.67%		 　15.30
0.05
0.33%		15.30
0
0%		15.35
0.05
0.33%		15.20
-0.15
-0.98%		15.05
-0.15
-0.99%		 　14.75
-0.3
-1.99%		15.05
0.3
2.03%		15.50
0.45
2.99%		15.25
-0.25
-1.61%		15.69
2 月15.05
-0.2
-1.31%		 　14.95
-0.1
-0.66%		14.65
-0.3
-2.01%		14.55
-0.1
-0.68%		 　　　　　　　　　　14.50
-0.05
-0.34%		14.90
0.4
2.76%		14.90
0
0%		14.70
-0.2
-1.34%		14.75
0.05
0.34%		14.75
0
0%		 14.85
0.1
0.68%		15.05
0.2
1.35%		15.00
-0.05
-0.33%		 14.83
3 月14.90
-0.1
-0.67%		 　14.85
-0.05
-0.34%		14.90
0.05
0.34%		14.80
-0.1
-0.67%		14.70
-0.1
-0.68%		14.70
0
0%		 　15.00
0.3
2.04%		14.90
-0.1
-0.67%		14.80
-0.1
-0.67%		14.90
0.1
0.68%		15.70
0.8
5.37%		 　15.20
-0.5
-3.18%		15.60
0.4
2.63%		15.35
-0.25
-1.6%		15.20
-0.15
-0.98%		14.95
-0.25
-1.64%		 　15.00
0.05
0.33%		14.90
-0.1
-0.67%		15.15
0.25
1.68%		15.35
0.2
1.32%		15.20
-0.15
-0.98%		 15.05
4 月15.10
-0.1
-0.66%		15.10
0
0%		15.05
-0.05
-0.33%		 　　　14.10
-0.95
-6.31%		14.15
0.05
0.35%		14.20
0.05
0.35%		14.35
0.15
1.06%		14.10
-0.25
-1.74%		 　13.80
-0.3
-2.13%		14.00
0.2
1.45%		13.85
-0.15
-1.07%		14.10
0.25
1.81%		14.15
0.05
0.35%		 　14.00
-0.15
-1.06%		14.00
0
0%		14.50
0.5
3.57%		14.25
-0.25
-1.72%		14.05
-0.2
-1.4%		 　14.05
0
0%		14.15
0.1
0.71%		 14.2
5 月　14.10
-0.05
-0.35%		14.15
0.05
0.35%		 　14.15
0
0%		14.05
-0.1
-0.71%		15.00
0.95
6.76%		15.70
0.7
4.67%		15.60
-0.1
-0.64%		 　15.40
-0.2
-1.28%		15.25
-0.15
-0.97%		16.30
1.05
6.89%		16.30
0
0%		16.00
-0.3
-1.84%		 　16.10
0.1
0.63%		16.30
0.2
1.24%		16.30
0
0%		16.25
-0.05
-0.31%		16.45
0.2
1.23%		 　17.35
0.9
5.47%		17.05
-0.3
-1.73%		16.85
-0.2
-1.17%		16.90
0.05
0.3%		16.30
-0.6
-3.55%		15.8
6 月 　16.20
-0.1
-0.61%		16.30
0.1
0.62%		16.30
0
0%		16.30
0
0%		15.30
-1
-6.13%		 　15.40
0.1
0.65%		15.55
0.15
0.97%		 15.00
-0.55
-3.54%		14.45
-0.55
-3.67%		 　15.10
0.65
4.5%		15.20
0.1
0.66%		15.25
0.05
0.33%		14.75
-0.5
-3.28%		15.40
0.65
4.41%		 　15.40
0
0%		14.90
-0.5
-3.25%		15.00
0.1
0.67%		15.20
0.2
1.33%		15.25
0.05
0.33%		 15.4
7 月15.45
0.2
1.31%		16.00
0.55
3.56%		15.60
-0.4
-2.5%		15.25
-0.35
-2.24%		15.50
0.25
1.64%		 　15.10
-0.4
-2.58%		15.10
0
0%		14.80
-0.3
-1.99%		14.95
0.15
1.01%		15.35
0.4
2.68%		 　15.50
0.15
0.98%		16.00
0.5
3.23%		15.70
-0.3
-1.88%		15.70
0
0%		15.35
-0.35
-2.23%		 　15.30
-0.05
-0.33%		15.50
0.2
1.31%		15.35
-0.15
-0.97%		15.35
0
0%		15.45
0.1
0.65%		 　15.00
-0.45
-2.91%		15.15
0.15
1%		15.05
-0.1
-0.66%		15.35
8 月15.00
-0.05
-0.33%		15.15
0.15
1%		 　15.20
0.05
0.33%		15.10
-0.1
-0.66%		14.80
-0.3
-1.99%		14.95
0.15
1.01%		14.80
-0.15
-1%		 　14.75
-0.05
-0.34%		14.90
0.15
1.02%		14.80
-0.1
-0.67%		14.45
-0.35
-2.36%		14.40
-0.05
-0.35%		 　14.45
0.05
0.35%		14.55
0.1
0.69%		 14.35
-0.2
-1.37%		14.60
0.25
1.74%		 　14.65
0.05
0.34%		14.65
0
0%		14.60
-0.05
-0.34%		14.60
0
0%		14.75
0.15
1.03%		 14.73
9 月　14.75
0
0%		14.75
0
0%		14.80
0.05
0.34%		15.00
0.2
1.35%		14.90
-0.1
-0.67%		 　14.70
-0.2
-1.34%		14.65
-0.05
-0.34%		14.50
-0.15
-1.02%		14.65
0.15
1.03%		14.55
-0.1
-0.68%		14.50
-0.05
-0.34%		 14.55
0.05
0.34%		14.50
-0.05
-0.34%		14.45
-0.05
-0.34%		 　　　14.65
0.2
1.38%		14.90
0.25
1.71%		15.00
0.1
0.67%		14.85
-0.15
-1%		15.25
0.4
2.69%		 　15.35
0.1
0.66%		 14.79
10 月15.20
-0.15
-0.98%		15.45
0.25
1.64%		15.70
0.25
1.62%		15.55
-0.15
-0.96%		 　15.40
-0.15
-0.96%		15.35
-0.05
-0.32%		15.30
-0.05
-0.33%		 15.35
0.05
0.33%		 　15.70
0.35
2.28%		16.50
0.8
5.1%		16.60
0.1
0.61%		16.35
-0.25
-1.51%		16.60
0.25
1.53%		 　16.50
-0.1
-0.6%		16.70
0.2
1.21%		16.20
-0.5
-2.99%		16.30
0.1
0.62%		16.35
0.05
0.31%		 　16.10
-0.25
-1.53%		16.10
0
0%		16.10
0
0%		16.20
0.1
0.62%		15.95
11 月16.10
-0.1
-0.62%		 　15.45
-0.65
-4.04%		15.10
-0.35
-2.27%		15.15
0.05
0.33%		15.00
-0.15
-0.99%		14.80
-0.2
-1.33%		 　15.00
0.2
1.35%		14.30
-0.7
-4.67%		14.10
-0.2
-1.4%		14.45
0.35
2.48%		14.35
-0.1
-0.69%		 　14.40
0.05
0.35%		14.60
0.2
1.39%		14.35
-0.25
-1.71%		14.20
-0.15
-1.05%		14.10
-0.1
-0.7%		 　14.20
0.1
0.71%		14.70
0.5
3.52%		14.60
-0.1
-0.68%		14.55
-0.05
-0.34%		14.70
0.15
1.03%		 14.69
12 月　14.65
-0.05
-0.34%		14.65
0
0%		15.05
0.4
2.73%		14.90
-0.15
-1%		14.75
-0.15
-1.01%		 　14.65
-0.1
-0.68%		14.85
0.2
1.37%		14.70
-0.15
-1.01%		14.70
0
0%		14.85
0.15
1.02%		 　14.70
-0.15
-1.01%		14.85
0.15
1.02%		14.95
0.1
0.67%		14.85
-0.1
-0.67%		14.75
-0.1
-0.67%		 　14.95
0.2
1.36%		14.80
-0.15
-1%		14.90
0.1
0.68%		14.95
0.05
0.34%		15.20
0.25
1.67%		 　15.70
0.5
3.29%		15.45
-0.25
-1.59%		14.92

說明:最高漲幅:6.89%最低跌幅:-6.83% 最高價:17.35最低價:13.80平均價:15.13,灰色底表示週末,漲133天(29.7)元,跌147天(-31.75)元,平盤30天
7%=2,5%=7,4%=5,3%=9,2%=17,1%=63,0%=60,-0%=1,-1%=1,-2%=3,-3%=6,-4%=10,-5%=26,-6%=26,-7%=74,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 3005 3438506 1167 54412339 15.90 16.00 15.70 15.75 0.00 0% 15.75 227 15.80 56 25.00
2013-01-03 3005 9495676 2795 152301328 15.90 16.20 15.85 15.90 0.15 0.95% 15.90 88 15.95 36 25.24
2013-01-04 3005 7302295 2352 117145724 15.95 16.25 15.85 15.90 0.00 0% 15.90 117 15.95 14 25.24
2013-01-07 3005 4580440 1402 72843996 15.95 16.05 15.75 16.00 0.10 0.63% 15.95 124 16.00 84 25.40
2013-01-08 3005 25727490 7202 426755580 16.10 17.00 16.10 16.70 0.70 4.38% 16.65 4 16.70 585 26.51
2013-01-09 3005 11032116 3146 183481825 16.95 16.95 16.40 16.50 0.20 -1.2% 16.50 374 16.55 146 26.19
2013-01-10 3005 7234210 2259 118731912 16.65 16.65 16.10 16.15 0.35 -2.12% 16.15 42 16.20 30 25.63
2013-01-11 3005 6497200 1896 106439930 16.30 16.55 16.20 16.50 0.35 2.17% 16.50 131 16.55 171 26.19
2013-01-14 3005 4182311 1296 68678879 16.55 16.60 16.25 16.60 0.10 0.61% 16.55 31 16.60 19 26.35
2013-01-15 3005 6592420 1927 108723115 16.70 16.75 16.20 16.20 0.40 -2.41% 16.15 269 16.20 13 25.71
2013-01-16 3005 6184100 1748 100357720 16.30 16.40 16.10 16.10 0.10 -0.62% 16.10 86 16.15 4 25.56
2013-01-17 3005 10264350 3312 159113802 16.20 16.35 15.00 15.00 1.10 -6.83% 0.00 0 15.00 619 23.81
2013-01-18 3005 5472589 1781 83347959 15.20 15.45 15.05 15.25 0.25 1.67% 15.25 17 15.30 34 24.21
2013-01-21 3005 2464200 961 37821539 15.35 15.45 15.20 15.30 0.05 0.33% 15.30 118 15.35 3 24.29
2013-01-22 3005 1768140 656 27107013 15.50 15.50 15.25 15.30 0.00 0% 15.30 142 15.35 57 24.29
2013-01-23 3005 2365266 802 36430330 15.40 15.55 15.30 15.35 0.05 0.33% 15.30 175 15.35 10 24.37
2013-01-24 3005 2615134 938 39800356 15.40 15.40 15.10 15.20 0.15 -0.98% 15.15 112 15.20 79 24.13
2013-01-25 3005 2498500 921 37701800 15.25 15.30 15.00 15.05 0.15 -0.99% 15.05 142 15.10 36 23.89
2013-01-28 3005 3440000 1327 51197250 15.05 15.20 14.70 14.75 0.30 -1.99% 14.75 112 14.80 60 23.41
2013-01-29 3005 2958507 1109 44210554 14.60 15.05 14.60 15.05 0.30 2.03% 15.05 34 15.10 127 23.89
2013-01-30 3005 6508643 2281 100790396 15.15 15.60 15.15 15.50 0.45 2.99% 15.45 117 15.50 53 24.60
2013-01-31 3005 2630334 919 40337458 15.55 15.55 15.25 15.25 0.25 -1.61% 15.25 35 15.30 26 24.21
2013-02-01 3005 2385600 912 36147578 15.25 15.35 15.00 15.05 0.20 -1.31% 15.05 44 15.10 28 23.89
2013-02-04 3005 3142140 1115 47180664 15.15 15.20 14.90 14.95 0.10 -0.66% 14.95 75 15.00 410 23.73
2013-02-05 3005 4302500 1366 63129450 14.85 14.85 14.60 14.65 0.30 -2.01% 14.65 5 14.70 22 23.25
2013-02-06 3005 4544000 1279 66392400 14.70 14.85 14.50 14.55 0.10 -0.68% 14.55 103 14.60 351 23.10
2013-02-18 3005 3332950 914 48549850 14.60 14.70 14.50 14.50 0.05 -0.34% 14.50 13 14.55 136 23.02
2013-02-19 3005 6578294 2173 97629560 14.60 15.00 14.50 14.90 0.40 2.76% 14.90 61 14.95 146 23.65
2013-02-20 3005 2446102 943 36397139 15.00 15.05 14.75 14.90 0.00 0% 14.85 102 14.90 147 23.65
2013-02-21 3005 2082501 735 30736514 14.90 14.90 14.70 14.70 0.20 -1.34% 14.70 10 14.75 9 23.33
2013-02-22 3005 3228679 1234 47841328 14.70 15.00 14.60 14.75 0.05 0.34% 14.75 19 14.80 20 23.41
2013-02-23 3005 1832000 632 27163500 14.80 14.95 14.75 14.75 0.00 0% 14.75 99 14.80 61 23.41
2013-02-25 3005 3139255 1158 46949725 14.80 15.10 14.75 14.85 0.10 0.68% 14.85 109 14.90 19 23.57
2013-02-26 3005 5278215 1515 78916806 14.70 15.10 14.65 15.05 0.20 1.35% 15.00 52 15.05 478 23.89
2013-02-27 3005 6704110 1771 101452320 15.15 15.30 14.90 15.00 0.05 -0.33% 14.95 71 15.00 41 23.81
2013-03-01 3005 3297001 1076 49398216 15.10 15.20 14.90 14.90 0.10 -0.67% 14.90 30 14.95 5 23.65
2013-03-04 3005 1996643 776 29726195 15.05 15.05 14.80 14.85 0.05 -0.34% 14.80 184 14.85 38 23.57
2013-03-05 3005 2811052 929 42087031 14.90 15.10 14.90 14.90 0.05 0.34% 14.90 117 15.00 51 24.03
2013-03-06 3005 2915610 1105 43569078 15.10 15.10 14.80 14.80 0.10 -0.67% 14.80 188 14.85 3 23.87
2013-03-07 3005 2903003 1094 42895395 14.80 14.90 14.70 14.70 0.10 -0.68% 14.70 487 14.80 75 23.71
2013-03-08 3005 2543450 816 37625706 14.80 14.95 14.70 14.70 0.00 0% 14.70 378 14.80 86 23.71
2013-03-11 3005 5152008 1741 77682120 14.90 15.25 14.75 15.00 0.30 2.04% 15.00 260 15.05 20 24.19
2013-03-12 3005 2778700 1177 41656630 15.05 15.20 14.80 14.90 0.10 -0.67% 14.85 148 14.90 64 24.03
2013-03-13 3005 2133200 748 31688950 14.95 15.00 14.80 14.80 0.10 -0.67% 14.80 14 14.85 11 23.87
2013-03-14 3005 3936717 1176 58985968 14.80 15.10 14.80 14.90 0.10 0.68% 14.90 119 14.95 19 24.03
2013-03-15 3005 26418882 6998 415062629 15.00 15.90 15.00 15.70 0.80 5.37% 15.65 127 15.70 3 25.32
2013-03-18 3005 7749310 2272 119082037 15.65 15.65 15.20 15.20 0.50 -3.18% 15.20 69 15.25 53 24.52
2013-03-19 3005 10327360 2670 159971849 15.30 15.70 15.25 15.60 0.40 2.63% 15.60 127 15.65 280 25.16
2013-03-20 3005 4188008 1365 64483878 15.55 15.60 15.25 15.35 0.25 -1.6% 15.35 79 15.40 85 24.76
2013-03-21 3005 3364110 1259 51494202 15.50 15.55 15.20 15.20 0.15 -0.98% 15.20 109 15.25 12 24.52
2013-03-22 3005 3679925 1265 55422677 15.20 15.25 14.90 14.95 0.25 -1.64% 14.95 82 15.00 708 24.11
2013-03-25 3005 3298368 1023 49657845 15.10 15.20 14.95 15.00 0.05 0.33% 15.00 18 15.05 6 24.19
2013-03-26 3005 2552224 942 38138480 15.05 15.05 14.90 14.90 0.10 -0.67% 14.90 239 14.95 28 24.03
2013-03-27 3005 4217200 1228 63415987 14.95 15.20 14.90 15.15 0.25 1.68% 15.15 1 15.20 569 24.44
2013-03-28 3005 11139597 3376 172389139 15.25 15.65 15.15 15.35 0.20 1.32% 15.30 276 15.40 15 24.76
2013-03-29 3005 3907551 1207 59602772 15.40 15.50 15.15 15.20 0.15 -0.98% 15.20 151 15.25 5 24.52
2013-04-01 3005 2222261 721 33649614 15.30 15.30 15.05 15.10 0.10 -0.66% 15.05 236 15.10 46 24.35
2013-04-02 3005 1788294 589 27061386 15.10 15.20 15.05 15.10 0.00 0% 15.10 183 15.15 81 24.35
2013-04-03 3005 2482920 815 37540350 15.15 15.30 15.00 15.05 0.05 -0.33% 15.05 37 15.10 18 24.27
2013-04-08 3005 7492745 2351 106112839 14.75 14.80 14.00 14.10 0.95 -6.31% 14.10 97 14.15 54 22.74
2013-04-09 3005 3807000 1206 54075850 14.20 14.40 14.10 14.15 0.05 0.35% 14.15 9 14.20 60 22.82
2013-04-10 3005 2089117 695 29769635 14.35 14.35 14.15 14.20 0.05 0.35% 14.20 6 14.25 12 22.90
2013-04-11 3005 1938400 676 27855003 14.30 14.45 14.30 14.35 0.15 1.06% 14.30 104 14.35 147 23.15
2013-04-12 3005 1849952 628 26244859 14.35 14.40 14.10 14.10 0.25 -1.74% 14.10 172 14.15 78 22.74
2013-04-15 3005 2289400 792 31856400 14.10 14.25 13.65 13.80 0.30 -2.13% 13.80 54 13.85 52 22.26
2013-04-16 3005 1612330 745 22020648 13.50 14.00 13.25 14.00 0.20 1.45% 13.90 7 14.00 153 22.58
2013-04-17 3005 1796048 725 24944376 14.00 14.05 13.80 13.85 0.15 -1.07% 13.85 25 13.90 103 22.34
2013-04-18 3005 1822056 786 25599784 13.85 14.15 13.85 14.10 0.25 1.81% 14.10 1 14.15 91 22.74
2013-04-19 3005 2650242 801 37680073 14.25 14.35 14.15 14.15 0.05 0.35% 14.15 83 14.20 32 22.82
2013-04-22 3005 1664647 654 23444659 14.25 14.30 13.95 14.00 0.15 -1.06% 14.00 53 14.05 4 22.58
2013-04-23 3005 1542233 531 21606512 14.10 14.15 13.95 14.00 0.00 0% 13.95 107 14.00 13 22.58
2013-04-24 3005 8279086 2334 119483637 14.15 14.60 14.10 14.50 0.50 3.57% 14.45 105 14.50 12 23.39
2013-04-25 3005 2782714 886 39746788 14.35 14.40 14.20 14.25 0.25 -1.72% 14.25 116 14.30 17 22.98
2013-04-26 3005 3214420 848 45583372 14.25 14.35 14.05 14.05 0.20 -1.4% 14.05 369 14.10 19 22.66
2013-04-29 3005 1666420 538 23478880 14.10 14.25 14.00 14.05 0.00 0% 14.00 255 14.05 54 22.66
2013-04-30 3005 2217144 705 31520801 14.15 14.35 14.10 14.15 0.10 0.71% 14.15 127 14.20 78 22.82
2013-05-02 3005 1843320 669 26064280 14.15 14.25 14.10 14.10 0.05 -0.35% 14.10 3 14.15 39 22.74
2013-05-03 3005 2357003 765 33584392 14.30 14.35 14.15 14.15 0.05 0.35% 14.15 13 14.20 23 22.82
2013-05-06 3005 1713386 466 24302390 14.30 14.35 14.10 14.15 0.00 0% 14.10 398 14.15 21 22.82
2013-05-07 3005 1862073 628 26285590 14.15 14.25 14.05 14.05 0.10 -0.71% 14.05 173 14.10 35 22.66
2013-05-08 3005 21318453 5381 314275245 14.10 15.00 14.10 15.00 0.95 6.76% 15.00 17845 0.00 0 24.19
2013-05-09 3005 35995010 9386 562126850 15.25 15.95 15.10 15.70 0.70 4.67% 15.70 88 15.75 132 25.32
2013-05-10 3005 18901967 5265 298035383 15.70 16.00 15.50 15.60 0.10 -0.64% 15.60 30 15.65 65 25.16
2013-05-13 3005 7083500 1872 109274000 15.60 15.60 15.30 15.40 0.20 -1.28% 15.35 281 15.40 10 24.84
2013-05-14 3005 5145036 1596 79159647 15.60 15.60 15.25 15.25 0.15 -0.97% 15.25 503 15.30 1 24.60
2013-05-15 3005 28664958 7259 460401763 15.40 16.30 15.35 16.30 1.05 6.89% 16.30 21314 0.00 0 26.29
2013-05-16 3005 30168598 7004 492159094 16.45 16.45 16.10 16.30 0.00 0% 16.25 101 16.30 402 25.08
2013-05-17 3005 13836426 3728 225270994 16.30 16.50 16.00 16.00 0.30 -1.84% 16.00 295 16.05 36 24.62
2013-05-20 3005 6568100 1993 105671930 16.10 16.25 15.90 16.10 0.10 0.63% 16.10 31 16.15 160 24.77
2013-05-21 3005 17993304 5260 297201977 16.20 16.85 16.10 16.30 0.20 1.24% 16.30 41 16.35 79 25.08
2013-05-22 3005 8762017 2444 141882878 16.35 16.45 16.05 16.30 0.00 0% 16.25 1 16.30 137 25.08
2013-05-23 3005 13557900 3915 221961623 16.10 16.60 16.10 16.25 0.05 -0.31% 16.25 161 16.30 178 25.00
2013-05-24 3005 16778328 4498 277549724 16.35 16.90 16.15 16.45 0.20 1.23% 16.40 112 16.45 151 25.31
2013-05-27 3005 31516622 8595 541180845 16.75 17.55 16.75 17.35 0.90 5.47% 17.35 240 17.40 136 26.69
2013-05-28 3005 14952668 4266 256964706 17.30 17.40 17.00 17.05 0.30 -1.73% 17.05 122 17.10 38 26.23
2013-05-29 3005 9692222 2745 164315687 17.15 17.20 16.85 16.85 0.20 -1.17% 16.85 99 16.90 66 25.92
2013-05-30 3005 8324692 2665 141353255 16.85 17.25 16.80 16.90 0.05 0.3% 16.90 93 16.95 70 26.00
2013-05-31 3005 9397188 2945 156567601 17.15 17.20 16.30 16.30 0.60 -3.55% 16.30 138 16.35 74 25.08
2013-06-03 3005 5192950 1736 84014275 16.00 16.40 15.95 16.20 0.10 -0.61% 16.20 106 16.25 5 24.92
2013-06-04 3005 5934392 1911 96376086 16.40 16.45 16.00 16.30 0.10 0.62% 16.25 24 16.30 16 25.08
2013-06-05 3005 10302267 3035 170237329 16.30 16.65 16.30 16.30 0.00 0% 16.25 111 16.30 11 25.08
2013-06-06 3005 7839338 2369 128369122 16.15 16.60 16.10 16.30 0.00 0% 16.25 53 16.30 204 25.08
2013-06-07 3005 9993001 3204 156810915 16.40 16.40 15.25 15.30 1.00 -6.13% 15.30 67 15.35 18 23.54
2013-06-10 3005 2421114 938 37494500 15.60 15.65 15.40 15.40 0.10 0.65% 15.40 52 15.45 6 23.69
2013-06-11 3005 4716117 1711 73672860 15.50 15.80 15.40 15.55 0.15 0.97% 15.55 71 15.60 99 23.92
2013-06-13 3005 4169714 1506 63718838 15.50 15.60 15.00 15.00 0.55 -3.54% 15.00 435 15.05 15 23.08
2013-06-14 3005 6824100 2136 100338650 15.20 15.30 14.20 14.45 0.55 -3.67% 14.45 38 14.50 69 22.23
2013-06-17 3005 5516797 2089 82256605 14.45 15.10 14.35 15.10 0.65 4.5% 15.10 13 15.15 42 23.23
2013-06-18 3005 3623334 1350 55022774 15.30 15.30 15.05 15.20 0.10 0.66% 15.15 33 15.20 7 23.38
2013-06-19 3005 3536100 1483 54378710 15.35 15.55 15.25 15.25 0.05 0.33% 15.25 22 15.30 116 23.46
2013-06-20 3005 4015190 1420 59538350 15.00 15.15 14.65 14.75 0.50 -3.28% 14.75 19 14.80 5 22.69
2013-06-21 3005 6791471 2508 101433654 14.30 15.45 14.25 15.40 0.65 4.41% 15.35 182 15.40 56 23.69
2013-06-24 3005 7122393 2417 111509073 15.60 15.95 15.40 15.40 0.00 0% 15.40 268 15.45 25 23.69
2013-06-25 3005 4273075 1435 64303825 15.40 15.60 14.80 14.90 0.50 -3.25% 14.90 34 15.00 41 22.92
2013-06-26 3005 3573950 1164 54044402 15.40 15.40 15.00 15.00 0.10 0.67% 15.00 471 15.05 5 23.08
2013-06-27 3005 3676200 1173 56064480 15.20 15.35 15.10 15.20 0.20 1.33% 15.20 28 15.25 100 23.38
2013-06-28 3005 5863285 1763 90300595 15.20 15.55 15.15 15.25 0.05 0.33% 15.25 36 15.30 23 23.46
2013-07-01 3005 2183713 812 33582015 15.25 15.50 15.15 15.45 0.20 1.31% 15.45 34 15.50 167 23.77
2013-07-02 3005 10610454 3103 167561464 15.45 16.10 15.40 16.00 0.55 3.56% 15.95 111 16.00 43 24.62
2013-07-03 3005 12469016 2718 199682204 16.00 16.25 15.60 15.60 0.40 -2.5% 15.60 101 15.65 14 24.00
2013-07-04 3005 3469416 1194 53595113 15.65 15.75 15.25 15.25 0.35 -2.24% 15.25 112 15.30 2 23.46
2013-07-05 3005 2635334 951 40849157 15.45 15.70 15.35 15.50 0.25 1.64% 15.45 31 15.50 31 23.85
2013-07-08 3005 2517179 906 38491594 15.50 15.70 15.10 15.10 0.40 -2.58% 15.10 260 15.25 147 23.23
2013-07-09 3005 1846000 711 28045050 15.30 15.30 15.10 15.10 0.00 0% 15.10 431 15.15 23 23.23
2013-07-10 3005 3925003 1350 58590345 15.15 15.30 14.60 14.80 0.30 -1.99% 14.80 18 14.85 39 22.77
2013-07-11 3005 3164202 1015 47600830 14.95 15.20 14.95 14.95 0.15 1.01% 14.95 59 15.00 44 23.00
2013-07-12 3005 7793000 2541 121269850 15.00 15.85 15.00 15.35 0.40 2.68% 15.35 122 15.40 33 23.62
2013-07-15 3005 2633202 898 40657760 15.35 15.55 15.30 15.50 0.15 0.98% 15.45 49 15.50 103 23.85
2013-07-16 3005 11382403 3204 180507799 15.55 16.05 15.50 16.00 0.50 3.23% 15.95 103 16.00 20 24.62
2013-07-17 3005 4744150 1342 74766156 16.00 16.00 15.60 15.70 0.30 -1.88% 15.70 189 15.75 27 24.15
2013-07-18 3005 10516091 2861 167499973 16.00 16.15 15.70 15.70 0.00 0% 15.70 492 15.75 50 24.15
2013-07-19 3005 4699200 1367 72526790 15.70 15.70 15.30 15.35 0.35 -2.23% 15.35 9 15.40 9 23.62
2013-07-22 3005 1905100 701 29291027 15.40 15.50 15.30 15.30 0.05 -0.33% 15.30 128 15.35 13 23.54
2013-07-23 3005 3254780 1099 50467180 15.50 15.65 15.40 15.50 0.20 1.31% 15.50 14 15.55 174 23.85
2013-07-24 3005 2885831 1083 44446895 15.60 15.60 15.30 15.35 0.15 -0.97% 15.35 15 15.40 1 23.62
2013-07-25 3005 2324129 726 35771065 15.40 15.50 15.35 15.35 0.00 0% 15.35 32 15.40 299 23.62
2013-07-26 3005 6962989 2032 108056327 15.50 15.70 15.35 15.45 0.10 0.65% 15.40 332 15.45 896 23.77
2013-07-29 3005 5551059 1550 83784210 15.10 15.20 15.00 15.00 0.00 -2.91% 15.00 130 15.05 31 23.08
2013-07-30 3005 5325569 1221 80881461 15.15 15.35 15.00 15.15 0.15 1% 15.10 136 15.15 13 23.31
2013-07-31 3005 2914525 956 44289925 15.30 15.35 15.05 15.05 0.10 -0.66% 15.05 203 15.10 87 23.15
2013-08-01 3005 1879300 583 28315228 15.10 15.25 15.00 15.00 0.05 -0.33% 15.00 229 15.05 4 23.08
2013-08-02 3005 5986647 1913 91624331 15.15 15.50 15.10 15.15 0.15 1% 15.15 70 15.20 10 23.31
2013-08-05 3005 4340210 1231 66668422 15.20 15.50 15.20 15.20 0.05 0.33% 15.20 117 15.25 11 23.38
2013-08-06 3005 3397085 1009 51576651 15.20 15.35 15.10 15.10 0.10 -0.66% 15.10 338 15.15 1 23.23
2013-08-07 3005 3240554 1005 48516902 15.10 15.15 14.80 14.80 0.30 -1.99% 14.80 221 14.85 50 22.77
2013-08-08 3005 2647210 808 39594478 14.90 15.10 14.80 14.95 0.15 1.01% 14.90 83 14.95 6 23.00
2013-08-09 3005 1635117 587 24312492 15.00 15.00 14.80 14.80 0.15 -1% 14.80 48 14.85 1 22.77
2013-08-12 3005 2660647 683 39394456 14.85 14.90 14.70 14.75 0.05 -0.34% 14.75 23 14.80 60 22.69
2013-08-13 3005 2431856 740 36315503 14.80 15.05 14.80 14.90 0.15 1.02% 14.85 115 14.90 42 22.92
2013-08-14 3005 1582435 526 23441038 14.95 15.00 14.75 14.80 0.10 -0.67% 14.75 140 14.80 23 22.77
2013-08-15 3005 3323521 1083 48510178 14.80 14.80 14.45 14.45 0.35 -2.36% 14.45 86 14.50 12 22.23
2013-08-16 3005 1696271 621 24500615 14.30 14.60 14.30 14.40 0.05 -0.35% 14.40 76 14.45 51 26.67
2013-08-19 3005 1733129 568 25066097 14.40 14.55 14.35 14.45 0.05 0.35% 14.40 145 14.45 19 26.76
2013-08-20 3005 2598406 907 38032002 14.45 14.75 14.45 14.55 0.10 0.69% 14.55 10 14.60 148 26.94
2013-08-22 3005 1997001 661 28726014 14.45 14.55 14.30 14.35 0.20 -1.37% 14.35 52 14.40 19 26.57
2013-08-23 3005 3457000 1180 50607150 14.50 14.75 14.40 14.60 0.25 1.74% 14.55 82 14.60 26 27.04
2013-08-26 3005 3876126 1043 57065895 14.50 14.90 14.50 14.65 0.05 0.34% 14.65 12 14.70 40 27.13
2013-08-27 3005 7602584 1862 113107423 14.70 15.10 14.65 14.65 0.00 0% 14.60 636 14.65 68 27.13
2013-08-28 3005 2053060 717 29911671 14.50 14.75 14.50 14.60 0.05 -0.34% 14.55 17 14.60 71 27.04
2013-08-29 3005 2542451 758 37268427 14.80 14.80 14.60 14.60 0.00 0% 14.60 77 14.65 13 27.04
2013-08-30 3005 3037419 1031 44901308 14.70 14.85 14.60 14.75 0.15 1.03% 14.75 47 14.80 145 27.31
2013-09-02 3005 1734144 658 25516523 14.75 14.85 14.65 14.75 0.00 0% 14.70 118 14.75 178 27.31
2013-09-03 3005 1948841 667 28767561 14.85 14.90 14.70 14.75 0.00 0% 14.70 284 14.75 15 27.31
2013-09-04 3005 5549468 1591 82455328 14.80 14.95 14.70 14.80 0.05 0.34% 14.75 277 14.80 23 27.41
2013-09-05 3005 6280874 1817 94609020 14.90 15.15 14.90 15.00 0.20 1.35% 15.00 196 15.05 79 27.78
2013-09-06 3005 2655762 836 39736512 15.10 15.15 14.85 14.90 0.10 -0.67% 14.90 14 14.95 104 27.59
2013-09-09 3005 2898059 850 42688327 14.90 14.95 14.65 14.70 0.20 -1.34% 14.65 185 14.70 14 27.22
2013-09-10 3005 2639084 764 38960879 14.75 14.90 14.65 14.65 0.05 -0.34% 14.65 49 14.70 43 27.13
2013-09-11 3005 2159712 746 31501873 14.80 14.80 14.50 14.50 0.15 -1.02% 14.50 394 14.55 15 26.85
2013-09-12 3005 2523212 897 36882054 14.50 14.70 14.50 14.65 0.15 1.03% 14.65 6 14.70 51 27.13
2013-09-13 3005 1250646 413 18273797 14.65 14.75 14.55 14.55 0.10 -0.68% 14.55 7 14.60 24 26.94
2013-09-14 3005 1202005 398 17439775 14.55 14.65 14.45 14.50 0.05 -0.34% 14.50 18 14.55 36 26.85
2013-09-16 3005 1410000 486 20525100 14.60 14.65 14.50 14.55 0.05 0.34% 14.55 12 14.60 173 26.94
2013-09-17 3005 1470075 528 21297385 14.50 14.55 14.45 14.50 0.05 -0.34% 14.45 172 14.50 14 26.85
2013-09-18 3005 1598250 525 23157125 14.55 14.60 14.45 14.45 0.05 -0.34% 14.45 109 14.50 52 26.76
2013-09-23 3005 3655142 1004 53589621 14.50 14.75 14.45 14.65 0.20 1.38% 14.65 9 14.70 90 27.13
2013-09-24 3005 6474143 1649 95853027 14.65 14.90 14.65 14.90 0.25 1.71% 14.85 94 14.90 229 27.59
2013-09-25 3005 12245202 3112 184709558 15.00 15.25 14.80 15.00 0.10 0.67% 15.00 256 15.05 6 27.78
2013-09-26 3005 4027882 1108 60308800 15.00 15.15 14.85 14.85 0.15 -1% 14.85 190 14.90 13 27.50
2013-09-27 3005 12774500 3377 195010424 15.00 15.45 14.90 15.25 0.40 2.69% 15.25 74 15.30 153 28.24
2013-09-30 3005 11237823 3232 173148639 15.15 15.60 15.05 15.35 0.10 0.66% 15.35 51 15.40 25 28.43
2013-10-01 3005 10588277 2652 163278358 15.35 15.65 15.20 15.20 0.15 -0.98% 15.20 150 15.25 21 28.15
2013-10-02 3005 10064650 2416 155913860 15.25 15.60 15.25 15.45 0.25 1.64% 15.45 365 15.50 13 28.61
2013-10-03 3005 16083147 3787 252921209 15.60 15.85 15.50 15.70 0.25 1.62% 15.70 16 15.75 41 29.07
2013-10-04 3005 6649838 1603 103375135 15.70 15.70 15.45 15.55 0.15 -0.96% 15.55 103 15.60 151 28.80
2013-10-07 3005 6357503 1694 97818396 15.55 15.65 15.25 15.40 0.15 -0.96% 15.35 224 15.40 13 28.52
2013-10-08 3005 6043258 1541 92749670 15.25 15.55 15.05 15.35 0.05 -0.32% 15.35 388 15.40 30 28.43
2013-10-09 3005 4340090 1105 66758925 15.40 15.50 15.25 15.30 0.05 -0.33% 15.30 330 15.35 37 28.33
2013-10-11 3005 4698000 1138 72622500 15.45 15.60 15.35 15.35 0.05 0.33% 15.35 156 15.40 69 28.43
2013-10-14 3005 7384410 1834 113893060 15.35 15.70 15.10 15.70 0.35 2.28% 15.65 8 15.70 439 29.07
2013-10-15 3005 31329639 7554 508923790 15.85 16.55 15.70 16.50 0.80 5.1% 16.45 140 16.50 174 30.56
2013-10-16 3005 36780438 9404 621897459 16.70 17.20 16.60 16.60 0.10 0.61% 16.60 639 16.65 15 30.74
2013-10-17 3005 16418729 4132 271923665 16.95 16.95 16.30 16.35 0.25 -1.51% 16.35 161 16.40 22 30.28
2013-10-18 3005 11532036 2851 190586693 16.40 16.80 16.30 16.60 0.25 1.53% 16.60 253 16.65 245 30.74
2013-10-21 3005 7614376 1976 126685220 16.80 16.85 16.50 16.50 0.10 -0.6% 16.50 190 16.55 57 30.56
2013-10-22 3005 8353154 1982 138282878 16.50 16.75 16.35 16.70 0.20 1.21% 16.65 12 16.70 137 30.93
2013-10-23 3005 10538938 2480 172258329 16.80 16.80 15.90 16.20 0.50 -2.99% 16.15 40 16.20 16 30.00
2013-10-24 3005 3190557 1189 52034521 16.30 16.40 16.25 16.30 0.10 0.62% 16.25 188 16.30 18 30.19
2013-10-25 3005 6878613 1926 113073538 16.30 16.65 16.20 16.35 0.05 0.31% 16.35 238 16.40 37 30.28
2013-10-28 3005 3782294 1231 61326420 16.50 16.50 16.05 16.10 0.25 -1.53% 16.05 163 16.10 13 29.81
2013-10-29 3005 3218500 1076 51856574 16.20 16.30 16.00 16.10 0.00 0% 16.10 36 16.15 381 29.81
2013-10-30 3005 4012000 1299 65210000 16.30 16.35 16.10 16.10 0.00 0% 16.10 406 16.15 30 29.81
2013-10-31 3005 8364621 2163 136311958 16.15 16.50 16.10 16.20 0.10 0.62% 16.20 386 16.25 3 30.00
2013-11-01 3005 4730620 1282 76481079 16.30 16.35 16.10 16.10 0.10 -0.62% 16.10 256 16.15 15 29.81
2013-11-04 3005 10664364 3241 165542527 16.10 16.10 15.05 15.45 0.65 -4.04% 15.40 127 15.45 4 28.61
2013-11-05 3005 3899492 1347 59427526 15.50 15.50 15.10 15.10 0.35 -2.27% 15.10 284 15.20 3 27.96
2013-11-06 3005 2759580 896 41934435 15.20 15.30 15.10 15.15 0.05 0.33% 15.15 79 15.20 19 28.06
2013-11-07 3005 3755333 1087 56664195 15.20 15.30 14.90 15.00 0.15 -0.99% 15.00 23 15.05 2 27.78
2013-11-08 3005 3806001 967 56535115 14.95 15.00 14.70 14.80 0.20 -1.33% 14.80 27 14.85 7 27.41
2013-11-11 3005 3122143 809 46801995 14.90 15.10 14.85 15.00 0.20 1.35% 15.00 52 15.05 35 27.78
2013-11-12 3005 10277485 2489 147590781 15.15 15.15 13.95 14.30 0.70 -4.67% 14.25 10 14.30 114 26.48
2013-11-13 3005 3593123 1138 50953120 14.30 14.40 13.95 14.10 0.20 -1.4% 14.10 12 14.15 29 26.11
2013-11-14 3005 2804877 908 40144028 14.35 14.45 14.10 14.45 0.35 2.48% 14.40 12 14.45 15 26.76
2013-11-15 3005 2093162 761 30274730 14.50 14.55 14.35 14.35 0.10 -0.69% 14.35 108 14.40 26 26.57
2013-11-18 3005 3848053 944 55769268 14.45 14.60 14.35 14.40 0.05 0.35% 14.40 197 14.45 21 24.00
2013-11-19 3005 5889640 1363 86048207 14.55 14.70 14.45 14.60 0.20 1.39% 14.60 137 14.65 310 24.33
2013-11-20 3005 3338252 1022 48203065 14.70 14.70 14.25 14.35 0.25 -1.71% 14.35 29 14.40 17 23.92
2013-11-21 3005 2348397 606 33466733 14.35 14.35 14.15 14.20 0.15 -1.05% 14.20 337 14.30 13 23.67
2013-11-22 3005 2650836 580 37740891 14.25 14.35 14.10 14.10 0.10 -0.7% 14.10 493 14.20 2 23.50
2013-11-25 3005 1245250 432 17729149 14.25 14.35 14.15 14.20 0.10 0.71% 14.20 94 14.25 20 23.67
2013-11-26 3005 6216306 1722 90347540 14.30 14.70 14.20 14.70 0.50 3.52% 14.60 102 14.70 256 24.50
2013-11-27 3005 2705431 799 39543628 14.70 14.70 14.55 14.60 0.10 -0.68% 14.60 66 14.65 375 24.33
2013-11-28 3005 3146420 1079 46066973 14.70 14.70 14.55 14.55 0.05 -0.34% 14.55 218 14.60 2 24.25
2013-11-29 3005 2650660 763 39013046 14.60 14.80 14.55 14.70 0.15 1.03% 14.65 73 14.70 88 24.50
2013-12-02 3005 1972333 602 29032127 14.75 14.85 14.60 14.65 0.05 -0.34% 14.60 272 14.65 4 24.42
2013-12-03 3005 1480834 534 21753665 14.75 14.80 14.60 14.65 0.00 0% 14.65 129 14.70 22 24.42
2013-12-04 3005 8730311 2437 131015076 14.75 15.25 14.65 15.05 0.40 2.73% 15.05 179 15.10 20 25.08
2013-12-05 3005 3128420 1026 46795737 15.05 15.20 14.80 14.90 0.15 -1% 14.85 39 14.90 35 24.83
2013-12-06 3005 2378221 665 35224308 14.90 15.00 14.75 14.75 0.15 -1.01% 14.75 435 14.80 50 24.58
2013-12-09 3005 2233178 697 32973505 14.90 14.95 14.65 14.65 0.10 -0.68% 14.65 30 14.70 23 24.42
2013-12-10 3005 3905210 1213 58396908 14.75 15.10 14.75 14.85 0.20 1.37% 14.85 65 14.90 6 24.75
2013-12-11 3005 1837166 583 27164069 14.85 15.00 14.65 14.70 0.15 -1.01% 14.70 52 14.75 47 24.50
2013-12-12 3005 1462086 471 21462390 14.70 14.80 14.55 14.70 0.00 0% 14.70 5 14.75 3 24.50
2013-12-13 3005 1675294 518 24878113 14.70 14.90 14.70 14.85 0.15 1.02% 14.85 50 14.90 207 24.75
2013-12-16 3005 1245631 390 18402739 15.00 15.00 14.70 14.70 0.15 -1.01% 14.70 1 14.75 36 24.50
2013-12-17 3005 5015084 1066 74383610 14.85 14.95 14.75 14.85 0.15 1.02% 14.85 77 14.90 327 24.75
2013-12-18 3005 4820003 1247 72284495 14.85 15.15 14.80 14.95 0.10 0.67% 14.95 62 15.00 121 24.92
2013-12-19 3005 2111198 588 31634456 15.10 15.10 14.85 14.85 0.10 -0.67% 14.85 107 14.90 6 24.75
2013-12-20 3005 2039110 674 30227762 14.90 14.90 14.75 14.75 0.10 -0.67% 14.75 110 14.80 12 24.58
2013-12-23 3005 1829265 608 27369755 14.85 15.10 14.85 14.95 0.20 1.36% 14.90 8 14.95 20 24.92
2013-12-24 3005 2141367 616 31891927 15.10 15.10 14.80 14.80 0.15 -1% 14.80 200 14.85 10 24.67
2013-12-25 3005 3215001 906 48113665 14.90 15.10 14.85 14.90 0.10 0.68% 14.85 248 14.90 11 24.83
2013-12-26 3005 2471588 783 37044159 14.90 15.05 14.90 14.95 0.05 0.34% 14.95 219 15.00 12 24.92
2013-12-27 3005 6478182 1943 98854060 15.00 15.40 15.00 15.20 0.25 1.67% 15.15 359 15.20 14 25.33
2013-12-30 3005 11309301 2965 177439207 15.30 15.95 15.20 15.70 0.50 3.29% 15.70 83 15.75 75 26.17
2013-12-31 3005 7243592 1856 113359394 15.85 15.85 15.45 15.45 0.25 -1.59% 15.45 96 15.50 26 25.75
2013-12-31 3005 7243592 1856 113359394 15.85 15.85 15.45 15.45 0.25 0% 15.45 96 15.50 26 25.75