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　15.65
0
0%		15.65
0
0%		 　15.35
-0.3
-1.92%		15.80
0.45
2.93%		15.70
-0.1
-0.63%		15.55
-0.15
-0.96%		15.40
-0.15
-0.96%		 　15.45
0.05
0.32%		15.40
-0.05
-0.32%		15.55
0.15
0.97%		15.45
-0.1
-0.64%		15.50
0.05
0.32%		 　15.80
0.3
1.94%		15.65
-0.15
-0.95%		15.50
-0.15
-0.96%		15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		 　15.00
-0.4
-2.6%		 15.39
2 月　　　　14.80
-0.2
-1.33%		14.90
0.1
0.68%		15.00
0.1
0.67%		 　15.25
0.25
1.67%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		15.30
0
0%		15.20
-0.1
-0.65%		 　15.00
-0.2
-1.32%		15.40
0.4
2.67%		15.55
0.15
0.97%		15.40
-0.15
-0.96%		15.55
0.15
0.97%		 　15.40
-0.15
-0.96%		15.40
0
0%		15.30
-0.1
-0.65%		15.60
0.3
1.96%		 15.39
3 月　　16.00
0.4
2.56%		16.25
0.25
1.56%		16.50
0.25
1.54%		16.45
-0.05
-0.3%		16.05
-0.4
-2.43%		 　16.15
0.1
0.62%		16.80
0.65
4.02%		17.05
0.25
1.49%		17.25
0.2
1.17%		17.05
-0.2
-1.16%		 　17.55
0.5
2.93%		17.55
0
0%		16.95
-0.6
-3.42%		16.60
-0.35
-2.06%		17.00
0.4
2.41%		 　16.80
-0.2
-1.18%		17.20
0.4
2.38%		16.85
-0.35
-2.03%		16.80
-0.05
-0.3%		16.50
-0.3
-1.79%		 17.05
0.55
3.33%		16.81
4 月16.90
-0.15
-0.88%		17.35
0.45
2.66%		17.50
0.15
0.86%		 　　17.55
0.05
0.29%		17.40
-0.15
-0.85%		17.80
0.4
2.3%		17.20
-0.6
-3.37%		16.85
-0.35
-2.03%		 　16.60
-0.25
-1.48%		17.05
0.45
2.71%		17.00
-0.05
-0.29%		17.25
0.25
1.47%		17.10
-0.15
-0.87%		 　17.05
-0.05
-0.29%		17.15
0.1
0.59%		16.95
-0.2
-1.17%		16.90
-0.05
-0.29%		16.10
-0.8
-4.73%		 　16.15
0.05
0.31%		16.25
0.1
0.62%		16.05
-0.2
-1.23%		 16.91
5 月　16.10
0.05
0.31%		 　16.10
0
0%		16.35
0.25
1.55%		16.15
-0.2
-1.22%		16.15
0
0%		16.00
-0.15
-0.93%		 　15.85
-0.15
-0.94%		15.80
-0.05
-0.32%		16.10
0.3
1.9%		16.15
0.05
0.31%		15.95
-0.2
-1.24%		 　16.00
0.05
0.31%		16.00
0
0%		15.85
-0.15
-0.94%		16.10
0.25
1.58%		16.05
-0.05
-0.31%		 　16.90
0.85
5.3%		17.05
0.15
0.89%		16.85
-0.2
-1.17%		17.35
0.5
2.97%		17.25
-0.1
-0.58%		 16.3
6 月　　16.85
-0.4
-2.32%		17.05
0.2
1.19%		16.95
-0.1
-0.59%		16.80
-0.15
-0.88%		 　16.95
0.15
0.89%		16.85
-0.1
-0.59%		16.80
-0.05
-0.3%		16.90
0.1
0.6%		16.95
0.05
0.3%		 　17.25
0.3
1.77%		17.00
-0.25
-1.45%		16.80
-0.2
-1.18%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		 　16.30
-0.5
-2.98%		16.50
0.2
1.23%		16.90
0.4
2.42%		16.85
-0.05
-0.3%		16.60
-0.25
-1.48%		 　16.70
0.1
0.6%		 16.82
7 月16.75
0.05
0.3%		16.60
-0.15
-0.9%		16.70
0.1
0.6%		17.20
0.5
2.99%		 　16.95
-0.25
-1.45%		17.15
0.2
1.18%		17.00
-0.15
-0.87%		17.05
0.05
0.29%		16.65
-0.4
-2.35%		 　16.90
0.25
1.5%		16.90
0
0%		16.85
-0.05
-0.3%		17.20
0.35
2.08%		17.45
0.25
1.45%		 　17.35
-0.1
-0.57%		17.30
-0.05
-0.29%		 17.20
-0.1
-0.58%		17.10
-0.1
-0.58%		 　17.10
0
0%		16.85
-0.25
-1.46%		16.90
0.05
0.3%		16.85
-0.05
-0.3%		17.02
8 月16.85
0
0%		 　17.25
0.4
2.37%		17.00
-0.25
-1.45%		16.85
-0.15
-0.88%		16.80
-0.05
-0.3%		16.50
-0.3
-1.79%		 　16.55
0.05
0.3%		16.60
0.05
0.3%		16.45
-0.15
-0.9%		16.50
0.05
0.3%		16.80
0.3
1.82%		 　16.60
-0.2
-1.19%		16.65
0.05
0.3%		17.00
0.35
2.1%		16.90
-0.1
-0.59%		16.95
0.05
0.3%		 　16.90
-0.05
-0.29%		16.95
0.05
0.3%		16.95
0
0%		17.15
0.2
1.18%		16.25
-0.9
-5.25%		 16.75
9 月16.30
0.05
0.31%		16.25
-0.05
-0.31%		16.15
-0.1
-0.62%		16.20
0.05
0.31%		16.10
-0.1
-0.62%		 　　16.40
0.3
1.86%		16.35
-0.05
-0.3%		16.20
-0.15
-0.92%		16.10
-0.1
-0.62%		 　16.00
-0.1
-0.62%		15.80
-0.2
-1.25%		15.90
0.1
0.63%		15.90
0
0%		16.00
0.1
0.63%		 　15.85
-0.15
-0.94%		15.90
0.05
0.32%		15.90
0
0%		15.65
-0.25
-1.57%		15.60
-0.05
-0.32%		 　15.55
-0.05
-0.32%		15.40
-0.15
-0.96%		 15.96
10 月15.55
0.15
0.97%		15.45
-0.1
-0.64%		15.75
0.3
1.94%		 　15.75
0
0%		15.90
0.15
0.95%		15.75
-0.15
-0.94%		15.50
-0.25
-1.59%		 　　14.85
-0.65
-4.19%		15.00
0.15
1.01%		14.80
-0.2
-1.33%		14.75
-0.05
-0.34%		14.50
-0.25
-1.69%		 　14.85
0.35
2.41%		14.75
-0.1
-0.67%		14.80
0.05
0.34%		14.85
0.05
0.34%		14.75
-0.1
-0.67%		 　14.45
-0.3
-2.03%		14.70
0.25
1.73%		15.05
0.35
2.38%		15.05
0
0%		15.30
0.25
1.66%		15.08
11 月 　15.35
0.05
0.33%		15.45
0.1
0.65%		15.35
-0.1
-0.65%		15.50
0.15
0.98%		15.55
0.05
0.32%		 　15.50
-0.05
-0.32%		16.15
0.65
4.19%		15.85
-0.3
-1.86%		15.80
-0.05
-0.32%		15.75
-0.05
-0.32%		 　15.05
-0.7
-4.44%		15.20
0.15
1%		15.25
0.05
0.33%		15.50
0.25
1.64%		15.60
0.1
0.65%		 　15.65
0.05
0.32%		16.00
0.35
2.24%		16.30
0.3
1.88%		16.20
-0.1
-0.61%		15.90
-0.3
-1.85%		 15.65
12 月16.00
0.1
0.63%		16.25
0.25
1.56%		16.65
0.4
2.46%		16.60
-0.05
-0.3%		17.10
0.5
3.01%		 　17.05
-0.05
-0.29%		16.90
-0.15
-0.88%		16.55
-0.35
-2.07%		16.65
0.1
0.6%		16.55
-0.1
-0.6%		 　16.60
0.05
0.3%		16.60
0
0%		16.55
-0.05
-0.3%		16.50
-0.05
-0.3%		16.50
0
0%		 　16.60
0.1
0.61%		17.05
0.45
2.71%		16.90
-0.15
-0.88%		16.90
0
0%		16.80
-0.1
-0.59%		16.85
0.05
0.3%		 16.90
0.05
0.3%		16.65
-0.25
-1.48%		16.60
-0.05
-0.3%		16.69

說明:最高漲幅:5.3%最低跌幅:-5.25% 最高價:17.80最低價:14.45平均價:16.24,灰色底表示週末,漲144天(30.6)元,跌148天(-28.05)元,平盤22天
5%=2,4%=2,3%=18,2%=36,1%=43,0%=65,-0%=2,-1%=4,-2%=6,-3%=19,-4%=37,-5%=80,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 3005 5109000 1433 79916400 15.50 15.75 15.50 15.65 0.20 0% 15.65 157 15.70 130 26.08
2014-01-03 3005 3371080 908 52556358 15.65 15.70 15.50 15.65 0.00 0% 15.60 29 15.65 7 26.08
2014-01-06 3005 3971755 1120 61684896 15.70 15.80 15.30 15.35 0.30 -1.92% 15.35 80 15.40 31 25.58
2014-01-07 3005 10714438 2697 168809308 15.50 15.95 15.40 15.80 0.45 2.93% 15.75 434 15.80 8 26.33
2014-01-08 3005 7701227 2151 122321624 15.90 16.15 15.65 15.70 0.10 -0.63% 15.70 289 15.75 91 26.17
2014-01-09 3005 4912271 1317 76974626 15.70 15.85 15.50 15.55 0.15 -0.96% 15.55 7 15.60 26 25.92
2014-01-10 3005 3102309 1011 48083106 15.50 15.70 15.40 15.40 0.15 -0.96% 15.40 88 15.45 10 25.67
2014-01-13 3005 2703025 874 41915203 15.50 15.65 15.40 15.45 0.05 0.32% 15.45 124 15.50 18 25.75
2014-01-14 3005 1849213 670 28488330 15.40 15.55 15.35 15.40 0.05 -0.32% 15.35 114 15.40 43 25.67
2014-01-15 3005 3836326 1237 60044602 15.50 15.85 15.40 15.55 0.15 0.97% 15.55 150 15.60 47 25.92
2014-01-16 3005 3653822 1034 56999404 15.70 15.75 15.40 15.45 0.10 -0.64% 15.45 73 15.50 151 25.75
2014-01-17 3005 3235100 902 49643888 15.45 15.55 15.20 15.50 0.05 0.32% 15.45 215 15.50 158 25.83
2014-01-20 3005 11603253 3266 184458934 15.55 16.20 15.55 15.80 0.30 1.94% 15.80 190 15.85 11 26.33
2014-01-21 3005 3168343 891 49974712 15.80 15.95 15.65 15.65 0.15 -0.95% 15.65 383 15.70 24 26.08
2014-01-22 3005 3806420 1046 59361887 15.65 15.80 15.50 15.50 0.15 -0.96% 15.50 87 15.60 59 25.83
2014-01-23 3005 1929833 648 29953323 15.50 15.60 15.40 15.45 0.05 -0.32% 15.45 13 15.50 13 25.75
2014-01-24 3005 1839252 560 28387803 15.40 15.55 15.35 15.40 0.05 -0.32% 15.40 85 15.45 18 25.67
2014-01-27 3005 3185216 1036 48251071 15.30 15.30 15.00 15.00 0.40 -2.6% 15.00 394 15.05 5 25.00
2014-02-05 3005 2280078 720 33688056 14.75 14.90 14.60 14.80 0.20 -1.33% 14.80 73 14.85 19 24.67
2014-02-06 3005 3039273 1015 45115214 14.80 14.95 14.70 14.90 0.10 0.68% 14.90 5 14.95 37 24.83
2014-02-07 3005 2205118 639 33082783 14.90 15.10 14.90 15.00 0.10 0.67% 15.00 63 15.05 37 25.00
2014-02-10 3005 6156086 1844 94780858 15.20 15.65 15.20 15.25 0.25 1.67% 15.25 129 15.30 6 25.42
2014-02-11 3005 1715090 575 26281193 15.30 15.40 15.25 15.35 0.10 0.66% 15.30 89 15.35 17 25.58
2014-02-12 3005 3178822 949 49035715 15.40 15.55 15.30 15.30 0.05 -0.33% 15.30 160 15.35 5 25.50
2014-02-13 3005 2510134 805 38734461 15.30 15.55 15.30 15.30 0.00 0% 15.30 263 15.35 3 25.50
2014-02-14 3005 2459536 820 37693448 15.50 15.50 15.20 15.20 0.10 -0.65% 15.20 40 15.25 2 25.33
2014-02-17 3005 2406042 768 36373939 15.30 15.35 15.00 15.00 0.20 -1.32% 15.00 267 15.05 52 25.00
2014-02-18 3005 5989683 1800 91676730 15.05 15.55 15.00 15.40 0.40 2.67% 15.40 177 15.45 19 25.67
2014-02-19 3005 5307780 1682 82441336 15.40 15.70 15.35 15.55 0.15 0.97% 15.50 94 15.55 205 25.92
2014-02-20 3005 3067777 1026 47385362 15.55 15.60 15.35 15.40 0.15 -0.96% 15.35 266 15.40 3 25.67
2014-02-21 3005 4031013 1273 62930408 15.60 15.75 15.50 15.55 0.15 0.97% 15.55 10 15.60 194 25.92
2014-02-24 3005 2673214 914 41407448 15.70 15.70 15.35 15.40 0.15 -0.96% 15.40 64 15.45 44 25.67
2014-02-25 3005 2477421 928 38210019 15.50 15.55 15.35 15.40 0.00 0% 15.35 182 15.40 17 25.67
2014-02-26 3005 2761278 802 42473114 15.40 15.45 15.30 15.30 0.10 -0.65% 15.30 278 15.35 1 25.50
2014-02-27 3005 4527013 1227 70146108 15.40 15.60 15.35 15.60 0.30 1.96% 15.55 51 15.60 190 26.00
2014-03-03 3005 18465680 4486 292650759 15.60 16.15 15.50 16.00 0.40 2.56% 16.00 381 16.05 115 26.67
2014-03-04 3005 20716766 6063 334703241 16.00 16.40 15.65 16.25 0.25 1.56% 16.25 80 16.30 268 27.08
2014-03-05 3005 21976734 6270 362745409 16.40 16.75 16.15 16.50 0.25 1.54% 16.50 251 16.55 37 27.50
2014-03-06 3005 13805294 4303 230091966 16.70 16.95 16.45 16.45 0.05 -0.3% 16.45 44 16.50 37 27.42
2014-03-07 3005 8651329 2814 141278658 16.55 16.60 16.05 16.05 0.40 -2.43% 16.05 47 16.10 54 26.75
2014-03-10 3005 4201279 1514 67927522 16.10 16.30 16.00 16.15 0.10 0.62% 16.15 171 16.20 13 26.92
2014-03-11 3005 11967255 4021 199125580 16.30 16.90 16.25 16.80 0.65 4.02% 16.80 20 16.85 155 28.00
2014-03-12 3005 20445059 5982 352122152 16.80 17.55 16.65 17.05 0.25 1.49% 17.05 195 17.10 30 28.42
2014-03-13 3005 21811422 5618 377425694 17.15 17.50 16.90 17.25 0.20 1.17% 17.25 451 17.30 99 28.75
2014-03-14 3005 9245690 2795 158975263 17.10 17.35 17.05 17.05 0.20 -1.16% 17.05 104 17.10 144 28.42
2014-03-17 3005 11263903 3520 196073128 17.10 17.70 17.05 17.55 0.50 2.93% 17.55 33 17.60 472 29.25
2014-03-18 3005 10529205 3374 185261375 17.75 17.80 17.40 17.55 0.00 0% 17.55 242 17.60 52 29.25
2014-03-19 3005 12439996 3619 213441171 17.55 17.65 16.95 16.95 0.60 -3.42% 16.95 119 17.00 10 28.25
2014-03-20 3005 6799750 2153 113322524 16.70 16.90 16.50 16.60 0.35 -2.06% 16.60 213 16.65 12 27.67
2014-03-21 3005 7347100 2358 123671853 16.70 17.00 16.60 17.00 0.40 2.41% 16.95 66 17.00 25 28.33
2014-03-24 3005 3446089 1429 58009033 16.90 17.00 16.60 16.80 0.20 -1.18% 16.80 521 16.85 1 28.00
2014-03-25 3005 4161547 1563 71434682 17.00 17.30 16.90 17.20 0.40 2.38% 17.15 136 17.25 103 28.67
2014-03-26 3005 7151065 2196 121207033 17.40 17.40 16.80 16.85 0.35 -2.03% 16.85 94 16.90 13 28.08
2014-03-27 3005 3714084 1312 62675106 16.85 17.00 16.80 16.80 0.05 -0.3% 16.80 172 16.85 25 28.00
2014-03-28 3005 4176666 1445 69607284 16.90 16.95 16.45 16.50 0.30 -1.79% 16.50 302 16.55 28 27.50
2014-03-31 3005 8196581 2220 139601153 16.60 17.20 16.60 17.05 0.55 3.33% 17.05 432 17.10 177 28.42
2014-04-01 3005 3757315 1234 63949369 17.10 17.15 16.90 16.90 0.15 -0.88% 16.90 25 16.95 8 28.17
2014-04-02 3005 17767156 4514 308756811 17.05 17.60 16.90 17.35 0.45 2.66% 17.35 211 17.40 127 25.14
2014-04-03 3005 12038027 3538 210728722 17.45 17.75 17.25 17.50 0.15 0.86% 17.50 559 17.55 68 25.36
2014-04-07 3005 12394843 3898 220209831 17.35 18.10 17.25 17.55 0.05 0.29% 17.55 222 17.60 101 25.43
2014-04-08 3005 5832315 1939 102212596 17.45 17.75 17.35 17.40 0.15 -0.85% 17.40 171 17.45 47 25.22
2014-04-09 3005 11596787 3312 205924841 17.55 17.95 17.40 17.80 0.40 2.3% 17.80 233 17.85 167 25.80
2014-04-10 3005 11219441 3457 195821861 18.00 18.00 17.15 17.20 0.60 -3.37% 17.20 51 17.25 14 24.93
2014-04-11 3005 6339420 2029 107477853 17.05 17.25 16.75 16.85 0.35 -2.03% 16.85 67 16.90 13 24.42
2014-04-14 3005 3731050 1243 62398500 16.85 17.05 16.60 16.60 0.25 -1.48% 16.60 51 16.65 34 24.06
2014-04-15 3005 8714008 2508 148556881 16.70 17.20 16.65 17.05 0.45 2.71% 17.05 41 17.10 81 24.71
2014-04-16 3005 3374637 1233 57467089 17.15 17.15 16.95 17.00 0.05 -0.29% 17.00 27 17.05 17 24.64
2014-04-17 3005 3469065 1123 59484912 17.15 17.30 17.05 17.25 0.25 1.47% 17.20 63 17.25 47 25.00
2014-04-18 3005 3405036 1109 58703765 17.30 17.45 17.05 17.10 0.15 -0.87% 17.10 12 17.15 7 24.78
2014-04-21 3005 1511601 572 25800406 17.10 17.15 17.00 17.05 0.05 -0.29% 17.05 16 17.10 53 24.71
2014-04-22 3005 2635836 885 45279780 17.05 17.30 17.05 17.15 0.10 0.59% 17.15 14 17.20 20 24.86
2014-04-23 3005 2770129 1053 47383428 17.30 17.35 16.95 16.95 0.20 -1.17% 16.95 42 17.00 35 24.57
2014-04-24 3005 2742653 909 46643463 17.10 17.15 16.90 16.90 0.05 -0.29% 16.90 107 16.95 26 24.49
2014-04-25 3005 5845780 1914 95488541 16.90 17.05 15.80 16.10 0.80 -4.73% 16.10 111 16.15 20 23.33
2014-04-28 3005 2855508 985 46038452 15.80 16.30 15.80 16.15 0.05 0.31% 16.15 34 16.20 12 23.41
2014-04-29 3005 1593102 655 25941110 16.15 16.45 16.15 16.25 0.10 0.62% 16.25 24 16.30 10 23.55
2014-04-30 3005 2494450 906 40619590 16.25 16.55 16.05 16.05 0.20 -1.23% 16.00 304 16.05 1 23.26
2014-05-02 3005 1710501 653 27611964 16.15 16.25 16.05 16.10 0.05 0.31% 16.10 79 16.20 46 23.33
2014-05-05 3005 1433642 498 23156685 16.25 16.25 16.10 16.10 0.00 0% 16.10 137 16.20 21 23.33
2014-05-06 3005 1611947 651 26308580 16.35 16.45 16.20 16.35 0.25 1.55% 16.30 69 16.35 3 23.70
2014-05-07 3005 1534264 551 24844212 16.30 16.30 16.10 16.15 0.20 -1.22% 16.15 36 16.20 20 23.41
2014-05-08 3005 1566528 529 25365274 16.20 16.30 16.15 16.15 0.00 0% 16.15 173 16.20 4 23.41
2014-05-09 3005 1737705 588 28035598 16.30 16.30 16.00 16.00 0.15 -0.93% 16.00 59 16.05 2 23.19
2014-05-12 3005 1787554 603 28620264 16.10 16.20 15.80 15.85 0.15 -0.94% 15.85 24 15.90 1 22.97
2014-05-13 3005 1801524 682 28605425 16.00 16.10 15.70 15.80 0.05 -0.32% 15.80 91 15.85 33 22.90
2014-05-14 3005 1927532 716 31027521 15.95 16.15 15.95 16.10 0.30 1.9% 16.10 34 16.15 57 23.33
2014-05-15 3005 1193216 438 19242160 16.10 16.20 16.05 16.15 0.05 0.31% 16.10 59 16.15 52 23.41
2014-05-16 3005 2303250 774 36588300 16.00 16.10 15.80 15.95 0.20 -1.24% 15.95 65 16.00 38 27.03
2014-05-19 3005 1187001 434 18990716 16.00 16.10 15.90 16.00 0.05 0.31% 16.00 78 16.05 7 27.12
2014-05-20 3005 1120558 441 18004482 16.05 16.15 16.00 16.00 0.00 0% 16.00 61 16.05 64 27.12
2014-05-21 3005 792891 409 12640038 16.00 16.10 15.85 15.85 0.15 -0.94% 15.85 79 15.90 8 26.86
2014-05-22 3005 2192473 659 35254138 15.95 16.25 15.95 16.10 0.25 1.58% 16.05 119 16.10 56 27.29
2014-05-23 3005 1488097 564 24004109 16.25 16.25 16.05 16.05 0.05 -0.31% 16.05 41 16.15 38 27.20
2014-05-26 3005 13005074 3703 216825665 16.10 17.00 16.10 16.90 0.85 5.3% 16.85 77 16.90 164 28.64
2014-05-27 3005 5659613 1995 95874921 16.95 17.10 16.65 17.05 0.15 0.89% 17.00 101 17.05 17 28.90
2014-05-28 3005 4058142 1285 68568087 17.05 17.05 16.75 16.85 0.20 -1.17% 16.85 168 16.90 39 28.56
2014-05-29 3005 8736208 2766 150100657 16.85 17.35 16.75 17.35 0.50 2.97% 17.30 26 17.35 123 29.41
2014-05-30 3005 5052999 1732 87349181 17.40 17.45 17.15 17.25 0.10 -0.58% 17.25 27 17.30 117 29.24
2014-06-03 3005 5151552 1733 87482888 17.20 17.35 16.80 16.85 0.40 -2.32% 16.85 124 16.90 72 28.56
2014-06-04 3005 2789525 886 47333676 16.85 17.10 16.85 17.05 0.20 1.19% 17.00 86 17.05 82 28.90
2014-06-05 3005 5130041 1317 87865799 17.10 17.30 16.95 16.95 0.10 -0.59% 16.95 82 17.00 1 28.73
2014-06-06 3005 3918512 1293 66411700 17.00 17.15 16.80 16.80 0.15 -0.88% 16.80 341 16.85 1 28.47
2014-06-09 3005 1948426 792 33027198 16.95 17.00 16.85 16.95 0.15 0.89% 16.95 9 17.00 261 28.73
2014-06-10 3005 2584598 838 43809314 16.95 17.10 16.80 16.85 0.10 -0.59% 16.80 340 16.85 19 28.56
2014-06-11 3005 2470113 765 41774702 16.85 17.05 16.80 16.80 0.05 -0.3% 16.80 199 16.85 1 28.47
2014-06-12 3005 1884300 768 31874182 16.85 17.00 16.85 16.90 0.10 0.6% 16.85 345 16.90 17 28.64
2014-06-13 3005 3298040 1128 56226380 17.00 17.20 16.90 16.95 0.05 0.3% 16.95 234 17.00 173 28.73
2014-06-16 3005 9939200 2917 172507629 17.00 17.50 17.00 17.25 0.30 1.77% 17.25 157 17.30 13 29.24
2014-06-17 3005 2645347 959 45306749 17.30 17.40 17.00 17.00 0.25 -1.45% 17.00 511 17.05 11 28.81
2014-06-18 3005 4030563 1470 68077655 17.05 17.15 16.70 16.80 0.20 -1.18% 16.80 414 16.90 25 28.47
2014-06-19 3005 2301248 716 38755016 16.85 16.95 16.75 16.85 0.05 0.3% 16.85 61 16.90 74 28.56
2014-06-20 3005 1981213 628 33446448 16.95 17.00 16.75 16.80 0.05 -0.3% 16.80 32 16.85 4 28.47
2014-06-23 3005 3345460 1262 55352792 16.95 17.00 16.15 16.30 0.50 -2.98% 16.30 69 16.35 33 27.63
2014-06-24 3005 2368537 814 38871508 16.40 16.60 16.20 16.50 0.20 1.23% 16.50 12 16.55 32 27.97
2014-06-25 3005 4407742 1276 74200149 16.50 17.05 16.50 16.90 0.40 2.42% 16.90 53 16.95 33 28.64
2014-06-26 3005 2588568 786 43665198 16.95 17.00 16.75 16.85 0.05 -0.3% 16.80 151 16.85 9 28.56
2014-06-27 3005 2294117 891 38248663 16.90 16.95 16.55 16.60 0.25 -1.48% 16.60 15 16.65 88 28.14
2014-06-30 3005 1939403 545 32433445 16.80 16.85 16.65 16.70 0.10 0.6% 16.70 42 16.75 27 28.31
2014-07-01 3005 2252111 636 37805366 16.75 16.90 16.70 16.75 0.05 0.3% 16.75 82 16.80 8 28.39
2014-07-02 3005 4225011 1156 70861126 16.85 17.00 16.50 16.60 0.15 -0.9% 16.60 32 16.65 4 28.14
2014-07-03 3005 3215220 772 53415793 16.65 16.70 16.55 16.70 0.10 0.6% 16.65 65 16.70 82 28.31
2014-07-04 3005 9346548 2311 159027620 16.75 17.25 16.70 17.20 0.50 2.99% 17.15 165 17.20 59 29.15
2014-07-07 3005 3645020 944 61936642 17.15 17.15 16.90 16.95 0.25 -1.45% 16.90 324 17.00 96 28.73
2014-07-08 3005 3524107 965 60250388 17.05 17.20 16.95 17.15 0.20 1.18% 17.10 38 17.15 155 29.07
2014-07-09 3005 2438472 687 41626819 17.15 17.20 17.00 17.00 0.15 -0.87% 17.00 171 17.05 3 28.81
2014-07-10 3005 3645325 1039 62424175 17.15 17.25 17.00 17.05 0.05 0.29% 17.00 402 17.05 117 28.90
2014-07-11 3005 3808852 1196 64168568 17.05 17.15 16.60 16.65 0.40 -2.35% 16.65 367 16.70 36 28.22
2014-07-14 3005 1436084 436 24154313 16.70 16.95 16.65 16.90 0.25 1.5% 16.85 25 16.90 99 28.64
2014-07-15 3005 1751267 518 29692320 17.00 17.05 16.90 16.90 0.00 0% 16.90 258 16.95 2 28.64
2014-07-16 3005 3513286 1035 59845961 16.95 17.20 16.80 16.85 0.05 -0.3% 16.85 133 17.00 68 28.56
2014-07-17 3005 3379240 1144 57799020 17.00 17.20 16.90 17.20 0.35 2.08% 17.15 210 17.20 215 29.15
2014-07-18 3005 14995168 4312 261189804 17.10 17.70 17.00 17.45 0.25 1.45% 17.45 110 17.50 120 29.58
2014-07-21 3005 4195476 1333 73085398 17.55 17.60 17.30 17.35 0.10 -0.57% 17.35 31 17.40 56 29.41
2014-07-22 3005 3098462 1039 53677537 17.40 17.50 17.20 17.30 0.05 -0.29% 17.25 160 17.30 2 29.32
2014-07-24 3005 2245063 710 38820881 17.40 17.50 17.20 17.20 0.10 -0.58% 17.20 192 17.25 26 29.15
2014-07-25 3005 2410962 784 41250744 17.20 17.25 17.00 17.10 0.10 -0.58% 17.10 13 17.15 102 28.98
2014-07-28 3005 2092020 548 35794460 17.05 17.25 17.00 17.10 0.00 0% 17.05 203 17.10 3 28.98
2014-07-29 3005 3557383 1047 60369411 17.20 17.25 16.85 16.85 0.25 -1.46% 16.85 44 16.90 3 28.56
2014-07-30 3005 1500018 458 25378656 16.85 17.00 16.85 16.90 0.05 0.3% 16.90 14 16.95 17 28.64
2014-07-31 3005 1673018 571 28214456 17.00 17.05 16.80 16.85 0.05 -0.3% 16.85 74 16.90 48 28.56
2014-08-01 3005 1282306 437 21545965 16.70 16.95 16.70 16.85 0.00 0% 16.85 39 16.90 22 28.56
2014-08-04 3005 8450357 2402 146156085 16.85 17.45 16.80 17.25 0.40 2.37% 17.20 238 17.25 12 29.24
2014-08-05 3005 2637433 859 45091961 17.35 17.35 16.95 17.00 0.25 -1.45% 17.00 9 17.05 41 28.81
2014-08-06 3005 2910150 867 49116341 17.10 17.15 16.80 16.85 0.15 -0.88% 16.85 41 16.90 256 28.56
2014-08-07 3005 2230974 561 37493760 16.70 16.90 16.70 16.80 0.05 -0.3% 16.80 141 16.85 6 28.47
2014-08-08 3005 3052003 1012 50489151 16.75 16.75 16.40 16.50 0.30 -1.79% 16.45 59 16.50 13 27.97
2014-08-11 3005 1274783 418 21163057 16.55 16.70 16.50 16.55 0.05 0.3% 16.55 209 16.60 1 28.05
2014-08-12 3005 867015 308 14422955 16.55 16.75 16.55 16.60 0.05 0.3% 16.60 5 16.65 126 28.14
2014-08-13 3005 2527213 911 41421214 16.60 16.70 16.10 16.45 0.15 -0.9% 16.45 1 16.50 380 27.88
2014-08-14 3005 1323336 451 21871627 16.60 16.60 16.45 16.50 0.05 0.3% 16.50 24 16.55 161 27.97
2014-08-15 3005 2050108 692 34307511 16.60 16.80 16.60 16.80 0.30 1.82% 16.75 21 16.80 102 21.00
2014-08-18 3005 1498109 511 24869053 16.80 16.85 16.45 16.60 0.20 -1.19% 16.60 7 16.65 113 20.75
2014-08-19 3005 1446630 448 24044785 16.70 16.70 16.55 16.65 0.05 0.3% 16.65 28 16.70 113 20.81
2014-08-20 3005 3625500 1029 61199850 16.70 17.00 16.70 17.00 0.35 2.1% 17.00 127 17.05 137 21.25
2014-08-21 3005 5502014 1244 93619952 17.10 17.15 16.90 16.90 0.10 -0.59% 16.90 204 16.95 31 21.13
2014-08-22 3005 1905148 658 32282005 16.95 17.00 16.85 16.95 0.05 0.3% 16.90 251 16.95 22 21.19
2014-08-25 3005 2026000 671 34332150 17.05 17.10 16.85 16.90 0.05 -0.29% 16.90 100 16.95 106 21.13
2014-08-26 3005 1361500 495 23065300 17.00 17.05 16.90 16.95 0.05 0.3% 16.95 4 17.00 392 21.19
2014-08-27 3005 3010891 980 51056286 17.00 17.05 16.90 16.95 0.00 0% 16.90 122 16.95 8 21.19
2014-08-28 3005 7311764 1813 125000271 16.95 17.20 16.95 17.15 0.20 1.18% 17.10 76 17.15 10 21.44
2014-08-29 3005 5941072 1619 96636920 16.25 16.35 16.15 16.25 0.00 -5.25% 16.25 157 16.30 20 20.31
2014-09-01 3005 2367114 678 38602268 16.30 16.40 16.20 16.30 0.05 0.31% 16.30 82 16.35 119 20.38
2014-09-02 3005 1799236 656 29274934 16.30 16.40 16.20 16.25 0.05 -0.31% 16.25 13 16.30 90 20.31
2014-09-03 3005 1857386 677 30095561 16.30 16.35 16.15 16.15 0.10 -0.62% 16.15 98 16.20 1 20.19
2014-09-04 3005 1913083 531 31010714 16.15 16.30 16.15 16.20 0.05 0.31% 16.20 6 16.25 58 20.25
2014-09-05 3005 1292001 487 20901267 16.25 16.30 16.10 16.10 0.10 -0.62% 16.10 154 16.15 1 20.13
2014-09-09 3005 3396778 994 55514504 16.25 16.40 16.20 16.40 0.30 1.86% 16.35 37 16.40 44 20.50
2014-09-10 3005 1791603 583 29177406 16.40 16.40 16.20 16.35 0.05 -0.3% 16.30 21 16.35 226 20.44
2014-09-11 3005 1121502 397 18231208 16.35 16.40 16.20 16.20 0.15 -0.92% 16.20 234 16.25 1 20.25
2014-09-12 3005 1238299 453 20012084 16.25 16.25 16.10 16.10 0.10 -0.62% 16.10 110 16.15 25 20.13
2014-09-15 3005 1618004 448 25932064 16.10 16.15 15.90 16.00 0.10 -0.62% 15.95 33 16.00 117 20.00
2014-09-16 3005 1984204 552 31385049 16.00 16.00 15.70 15.80 0.20 -1.25% 15.75 10 15.80 6 19.75
2014-09-17 3005 1028924 529 16343038 15.80 15.95 15.80 15.90 0.10 0.63% 15.85 55 15.90 127 19.88
2014-09-18 3005 775158 319 12365035 15.90 16.00 15.90 15.90 0.00 0% 15.90 21 15.95 59 19.88
2014-09-19 3005 740057 307 11823170 16.05 16.05 15.90 16.00 0.10 0.63% 16.00 10 16.05 137 20.00
2014-09-22 3005 741203 280 11772757 16.00 16.05 15.80 15.85 0.15 -0.94% 15.85 3 15.90 70 19.81
2014-09-23 3005 907351 279 14419178 15.75 16.00 15.75 15.90 0.05 0.32% 15.85 51 15.90 2 19.88
2014-09-24 3005 483844 298 7689017 15.90 15.95 15.85 15.90 0.00 0% 15.90 9 15.95 167 19.88
2014-09-25 3005 1495999 484 23591671 15.90 16.05 15.60 15.65 0.25 -1.57% 15.60 244 15.65 9 19.56
2014-09-26 3005 971006 363 15095346 15.55 15.75 15.40 15.60 0.05 -0.32% 15.55 19 15.60 101 19.50
2014-09-29 3005 526130 185 8200375 15.80 15.80 15.50 15.55 0.05 -0.32% 15.50 159 15.55 1 19.44
2014-09-30 3005 1629001 516 25048316 15.60 15.60 15.20 15.40 0.15 -0.96% 15.40 26 15.45 26 19.25
2014-10-01 3005 897375 319 13889747 15.40 15.55 15.30 15.55 0.15 0.97% 15.50 30 15.55 63 19.44
2014-10-02 3005 788379 322 12171323 15.50 15.55 15.35 15.45 0.10 -0.64% 15.45 44 15.50 14 19.31
2014-10-03 3005 844392 399 13222758 15.45 15.75 15.45 15.75 0.30 1.94% 15.75 2 15.80 170 19.69
2014-10-06 3005 654052 298 10317464 15.80 15.85 15.70 15.75 0.00 0% 15.75 60 15.80 26 19.69
2014-10-07 3005 1869895 691 29728122 15.90 15.95 15.80 15.90 0.15 0.95% 15.85 80 15.90 65 19.88
2014-10-08 3005 861006 245 13588846 15.85 15.90 15.70 15.75 0.15 -0.94% 15.70 144 15.75 2 19.69
2014-10-09 3005 1079006 392 16845096 15.80 15.85 15.50 15.50 0.25 -1.59% 15.50 92 15.55 25 19.38
2014-10-13 3005 2563693 658 38633504 15.15 15.30 14.85 14.85 0.65 -4.19% 14.85 48 14.90 45 18.56
2014-10-14 3005 854168 319 12794536 14.90 15.10 14.85 15.00 0.15 1.01% 15.00 44 15.05 76 18.75
2014-10-15 3005 1273100 561 18842334 15.00 15.00 14.55 14.80 0.20 -1.33% 14.75 2 14.80 90 18.50
2014-10-16 3005 1897431 781 27566425 14.50 14.80 14.20 14.75 0.05 -0.34% 14.70 27 14.75 20 18.44
2014-10-17 3005 1113520 506 16356783 14.80 14.90 14.50 14.50 0.25 -1.69% 14.50 28 14.60 85 18.13
2014-10-20 3005 915053 501 13588824 14.90 14.95 14.75 14.85 0.35 2.41% 14.80 29 14.85 5 18.56
2014-10-21 3005 710138 333 10480470 14.85 14.90 14.65 14.75 0.10 -0.67% 14.75 34 14.80 9 18.44
2014-10-22 3005 950500 423 14154488 14.95 14.95 14.80 14.80 0.05 0.34% 14.80 2 14.85 3 18.50
2014-10-23 3005 628313 346 9324554 14.80 14.95 14.75 14.85 0.05 0.34% 14.85 50 14.90 6 18.56
2014-10-24 3005 828042 375 12224554 14.90 14.90 14.65 14.75 0.10 -0.67% 14.75 17 14.80 9 18.44
2014-10-27 3005 1218017 446 17750455 14.85 14.90 14.40 14.45 0.30 -2.03% 14.45 8 14.50 19 18.06
2014-10-28 3005 724784 315 10627027 14.55 14.75 14.55 14.70 0.25 1.73% 14.65 95 14.70 52 18.38
2014-10-29 3005 2600526 703 39113464 14.75 15.20 14.75 15.05 0.35 2.38% 15.00 127 15.05 25 18.81
2014-10-30 3005 1447002 339 21777680 15.25 15.25 15.00 15.05 0.00 0% 15.00 207 15.05 110 18.81
2014-10-31 3005 2175000 647 33230800 15.20 15.45 15.05 15.30 0.25 1.66% 15.25 50 15.30 5 19.13
2014-11-03 3005 989887 447 15169051 15.30 15.45 15.20 15.35 0.05 0.33% 15.30 30 15.35 92 19.19
2014-11-04 3005 1494500 447 23044592 15.35 15.55 15.30 15.45 0.10 0.65% 15.40 44 15.45 14 19.31
2014-11-05 3005 1004500 353 15516183 15.45 15.60 15.35 15.35 0.10 -0.65% 15.35 5 15.40 10 19.19
2014-11-06 3005 2125073 570 32883740 15.50 15.60 15.35 15.50 0.15 0.98% 15.45 90 15.50 56 19.38
2014-11-07 3005 1384450 400 21526170 15.55 15.65 15.50 15.55 0.05 0.32% 15.55 28 15.60 61 19.44
2014-11-10 3005 773443 338 12051556 15.65 15.65 15.50 15.50 0.05 -0.32% 15.45 91 15.50 3 19.38
2014-11-11 3005 4920783 1357 78408012 15.60 16.25 15.40 16.15 0.65 4.19% 16.10 27 16.15 20 20.19
2014-11-12 3005 2330269 682 37154304 16.00 16.10 15.80 15.85 0.30 -1.86% 15.85 82 15.90 29 19.81
2014-11-13 3005 1217076 391 19347144 16.00 16.05 15.80 15.80 0.05 -0.32% 15.80 154 15.90 60 19.75
2014-11-14 3005 735501 279 11583964 15.85 15.90 15.70 15.75 0.05 -0.32% 15.75 5 15.80 27 19.69
2014-11-17 3005 2697790 826 41414400 15.75 15.75 15.05 15.05 0.70 -4.44% 15.05 34 15.15 1 18.13
2014-11-18 3005 1486066 547 22458195 15.30 15.30 14.95 15.20 0.15 1% 15.15 6 15.20 12 18.31
2014-11-19 3005 770379 310 11802736 15.40 15.45 15.20 15.25 0.05 0.33% 15.25 76 15.30 50 18.37
2014-11-20 3005 1474080 419 22777279 15.30 15.55 15.30 15.50 0.25 1.64% 15.40 7 15.50 54 18.67
2014-11-21 3005 1376127 482 21438747 15.65 15.65 15.45 15.60 0.10 0.65% 15.60 49 15.65 133 18.80
2014-11-24 3005 1648016 414 25711290 15.70 15.75 15.50 15.65 0.05 0.32% 15.65 34 15.70 122 18.86
2014-11-25 3005 4314124 1193 68953131 15.65 16.15 15.65 16.00 0.35 2.24% 15.95 69 16.00 126 19.28
2014-11-26 3005 9802175 2450 159506983 16.20 16.45 16.10 16.30 0.30 1.88% 16.30 4463 16.35 444 19.64
2014-11-27 3005 4359117 1097 71058183 16.30 16.45 16.10 16.20 0.10 -0.61% 16.15 81 16.20 103 19.52
2014-11-28 3005 2623363 718 42121274 16.20 16.30 15.90 15.90 0.30 -1.85% 15.90 312 15.95 8 19.16
2014-12-01 3005 1967011 623 31343926 15.70 16.10 15.65 16.00 0.10 0.63% 15.95 235 16.00 6 19.28
2014-12-02 3005 2537004 606 40876814 16.10 16.25 15.95 16.25 0.25 1.56% 16.20 15 16.25 148 19.58
2014-12-03 3005 7816257 1983 129112461 16.25 16.65 16.25 16.65 0.40 2.46% 16.65 7 16.70 261 20.06
2014-12-04 3005 6268145 1651 105279152 16.85 17.05 16.55 16.60 0.05 -0.3% 16.60 52 16.65 46 20.00
2014-12-05 3005 10950776 2361 185609566 16.65 17.10 16.65 17.10 0.50 3.01% 17.05 34 17.10 114 20.60
2014-12-08 3005 7769073 2034 134238143 17.30 17.55 17.00 17.05 0.05 -0.29% 17.00 508 17.05 32 20.54
2014-12-09 3005 2859202 1351 48128664 17.05 17.10 16.75 16.90 0.15 -0.88% 16.80 35 16.90 857 20.36
2014-12-10 3005 3684471 983 61245939 16.80 16.85 16.50 16.55 0.35 -2.07% 16.55 58 16.60 16 19.94
2014-12-11 3005 1619000 482 26940150 16.50 16.75 16.45 16.65 0.10 0.6% 16.60 185 16.65 29 20.06
2014-12-12 3005 3573660 1601 155088272 43.20 43.80 43.00 16.55 0.70 -0.6% 43.60 52 43.65 18 10.48
2014-12-15 3005 1812259 483 30003143 16.50 16.70 16.45 16.60 0.05 0.3% 16.60 85 16.65 44 20.00
2014-12-16 3005 2066361 728 34458122 16.55 16.80 16.55 16.60 0.00 0% 16.60 201 16.65 1 20.00
2014-12-17 3005 1822400 575 30242197 16.60 16.70 16.50 16.55 0.05 -0.3% 16.55 7 16.60 46 19.94
2014-12-18 3005 944389 293 15646065 16.60 16.70 16.50 16.50 0.05 -0.3% 16.50 8 16.55 25 19.88
2014-12-19 3005 3561500 921 59329249 16.65 16.85 16.45 16.50 0.00 0% 16.45 25 16.50 2 19.88
2014-12-22 3005 1016131 341 16855013 16.55 16.65 16.50 16.60 0.10 0.61% 16.60 22 16.65 52 20.00
2014-12-23 3005 6172301 1485 104544730 16.60 17.10 16.60 17.05 0.45 2.71% 17.00 69 17.05 3 20.54
2014-12-24 3005 3338471 932 56529604 17.00 17.10 16.85 16.90 0.15 -0.88% 16.85 172 16.90 8 20.36
2014-12-25 3005 1079395 414 18126275 16.90 16.90 16.75 16.90 0.00 0% 16.85 43 16.90 33 20.36
2014-12-26 3005 986210 298 16593704 16.90 16.95 16.75 16.80 0.10 -0.59% 16.80 41 16.85 11 20.24
2014-12-27 3005 2877005 665 48768285 16.80 17.10 16.80 16.85 0.05 0.3% 16.80 142 16.85 32 20.30
2014-12-29 3005 2911188 594 49109497 16.95 17.00 16.75 16.90 0.05 0.3% 16.85 24 16.90 39 20.36
2014-12-30 3005 1736633 457 29093400 16.95 16.95 16.60 16.65 0.25 -1.48% 16.65 37 16.70 5 20.06
2014-12-31 3005 1919661 431 31901533 16.65 16.75 16.55 16.60 0.05 -0.3% 16.60 11 16.65 5 20.00