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　　　　16.90
0
0%		17.10
0.2
1.18%		17.10
0
0%		17.40
0.3
1.75%		18.60
1.2
6.9%		 　19.90
1.3
6.99%		20.35
0.45
2.26%		20.10
-0.25
-1.23%		20.00
-0.1
-0.5%		19.05
-0.95
-4.75%		 　18.65
-0.4
-2.1%		19.20
0.55
2.95%		18.85
-0.35
-1.82%		19.20
0.35
1.86%		19.05
-0.15
-0.78%		 　18.75
-0.3
-1.57%		19.25
0.5
2.67%		19.20
-0.05
-0.26%		19.00
-0.2
-1.04%		19.20
0.2
1.05%		 18.88
2 月　19.05
-0.15
-0.78%		18.85
-0.2
-1.05%		19.75
0.9
4.77%		19.25
-0.5
-2.53%		18.60
-0.65
-3.38%		 　18.05
-0.55
-2.96%		18.10
0.05
0.28%		18.40
0.3
1.66%		18.25
-0.15
-0.82%		18.20
-0.05
-0.27%		 　　　　　　　　　18.25
0.05
0.27%		18.10
-0.15
-0.82%		18.70
0.6
3.31%		 18.49
3 月　18.40
-0.3
-1.6%		18.45
0.05
0.27%		18.70
0.25
1.36%		19.10
0.4
2.14%		18.85
-0.25
-1.31%		 　18.70
-0.15
-0.8%		18.90
0.2
1.07%		18.80
-0.1
-0.53%		19.05
0.25
1.33%		19.30
0.25
1.31%		 　19.10
-0.2
-1.04%		18.75
-0.35
-1.83%		19.00
0.25
1.33%		18.95
-0.05
-0.26%		18.85
-0.1
-0.53%		 　18.85
0
0%		18.80
-0.05
-0.27%		18.75
-0.05
-0.27%		18.90
0.15
0.8%		19.00
0.1
0.53%		 　19.10
0.1
0.53%		19.20
0.1
0.52%		18.89
4 月19.20
0
0%		19.10
-0.1
-0.52%		 　　　19.30
0.2
1.05%		19.70
0.4
2.07%		19.20
-0.5
-2.54%		19.05
-0.15
-0.78%		 　19.40
0.35
1.84%		19.35
-0.05
-0.26%		19.05
-0.3
-1.55%		19.20
0.15
0.79%		19.70
0.5
2.6%		 　19.35
-0.35
-1.78%		18.30
-1.05
-5.43%		18.50
0.2
1.09%		18.80
0.3
1.62%		18.60
-0.2
-1.06%		 　18.65
0.05
0.27%		19.05
0.4
2.14%		18.70
-0.35
-1.84%		18.85
0.15
0.8%		 19.07
5 月　　　18.90
0.05
0.27%		18.75
-0.15
-0.79%		18.80
0.05
0.27%		19.00
0.2
1.06%		19.00
0
0%		 　18.70
-0.3
-1.58%		18.95
0.25
1.34%		19.15
0.2
1.06%		19.70
0.55
2.87%		19.55
-0.15
-0.76%		 　19.85
0.3
1.53%		21.20
1.35
6.8%		21.25
0.05
0.24%		22.20
0.95
4.47%		21.80
-0.4
-1.8%		 　21.85
0.05
0.23%		21.65
-0.2
-0.92%		21.95
0.3
1.39%		21.60
-0.35
-1.59%		22.10
0.5
2.31%		 20.49
6 月22.95
0.85
3.85%		22.55
-0.4
-1.74%		22.65
0.1
0.44%		21.75
-0.9
-3.97%		22.50
0.75
3.45%		 　22.75
0.25
1.11%		21.95
-0.8
-3.52%		22.60
0.65
2.96%		22.20
-0.4
-1.77%		22.25
0.05
0.23%		 　21.55
-0.7
-3.15%		22.35
0.8
3.71%		22.95
0.6
2.68%		23.20
0.25
1.09%		 　　22.95
-0.25
-1.08%		23.30
0.35
1.53%		25.25
1.95
8.37%		25.55
0.3
1.19%		24.55
-1
-3.91%		 　23.85
-0.7
-2.85%		24.15
0.3
1.26%		 23.03
7 月23.80
-0.35
-1.45%		24.10
0.3
1.26%		24.40
0.3
1.24%		 　23.00
-1.4
-5.74%		24.60
1.6
6.96%		23.50
-1.1
-4.47%		23.85
0.35
1.49%		 　　23.50
-0.35
-1.47%		23.00
-0.5
-2.13%		23.05
0.05
0.22%		23.00
-0.05
-0.22%		22.95
-0.05
-0.22%		 　22.40
-0.55
-2.4%		22.15
-0.25
-1.12%		22.05
-0.1
-0.45%		21.70
-0.35
-1.59%		21.60
-0.1
-0.46%		 　19.90
-1.7
-7.87%		21.00
1.1
5.53%		20.90
-0.1
-0.48%		21.55
0.65
3.11%		21.20
-0.35
-1.62%		22.54
8 月 　20.45
-0.75
-3.54%		19.75
-0.7
-3.42%		20.80
1.05
5.32%		20.55
-0.25
-1.2%		20.40
-0.15
-0.73%		 　21.35
0.95
4.66%		20.65
-0.7
-3.28%		20.95
0.3
1.45%		21.05
0.1
0.48%		20.70
-0.35
-1.66%		 　21.00
0.3
1.45%		21.40
0.4
1.9%		20.50
-0.9
-4.21%		20.75
0.25
1.22%		20.70
-0.05
-0.24%		 　17.50
-3.2
-15.46%		17.90
0.4
2.29%		18.30
0.4
2.23%		18.50
0.2
1.09%		18.90
0.4
2.16%		 19.45
0.55
2.91%		20.03
9 月19.35
-0.1
-0.51%		19.70
0.35
1.81%		19.80
0.1
0.51%		19.30
-0.5
-2.53%		 　19.30
0
0%		19.75
0.45
2.33%		20.25
0.5
2.53%		20.30
0.05
0.25%		20.55
0.25
1.23%		 　20.65
0.1
0.49%		20.30
-0.35
-1.69%		20.25
-0.05
-0.25%		20.50
0.25
1.23%		20.60
0.1
0.49%		 　20.30
-0.3
-1.46%		20.95
0.65
3.2%		20.55
-0.4
-1.91%		20.05
-0.5
-2.43%		20.20
0.15
0.75%		 　　　20.85
0.65
3.22%		 20.23
10 月21.15
0.3
1.44%		21.40
0.25
1.18%		 　21.85
0.45
2.1%		21.35
-0.5
-2.29%		21.80
0.45
2.11%		21.15
-0.65
-2.98%		 　　21.50
0.35
1.65%		21.80
0.3
1.4%		21.80
0
0%		21.75
-0.05
-0.23%		21.60
-0.15
-0.69%		 　21.45
-0.15
-0.69%		21.70
0.25
1.17%		22.20
0.5
2.3%		21.95
-0.25
-1.13%		21.80
-0.15
-0.68%		 　22.05
0.25
1.15%		22.30
0.25
1.13%		23.00
0.7
3.14%		22.50
-0.5
-2.17%		22.20
-0.3
-1.33%		 21.85
11 月　22.85
0.65
2.93%		22.90
0.05
0.22%		22.85
-0.05
-0.22%		22.85
0
0%		23.20
0.35
1.53%		 　22.70
-0.5
-2.16%		21.95
-0.75
-3.3%		21.65
-0.3
-1.37%		21.60
-0.05
-0.23%		21.45
-0.15
-0.69%		 　21.30
-0.15
-0.7%		21.65
0.35
1.64%		21.45
-0.2
-0.92%		21.35
-0.1
-0.47%		21.45
0.1
0.47%		 　22.05
0.6
2.8%		21.45
-0.6
-2.72%		20.80
-0.65
-3.03%		21.10
0.3
1.44%		21.50
0.4
1.9%		 　21.45
-0.05
-0.23%		 21.86
12 月21.40
-0.05
-0.23%		21.55
0.15
0.7%		21.40
-0.15
-0.7%		21.10
-0.3
-1.4%		 　22.20
1.1
5.21%		21.45
-0.75
-3.38%		21.20
-0.25
-1.17%		21.00
-0.2
-0.94%		20.15
-0.85
-4.05%		 　19.70
-0.45
-2.23%		20.00
0.3
1.52%		19.95
-0.05
-0.25%		20.25
0.3
1.5%		20.35
0.1
0.49%		 　20.40
0.05
0.25%		20.35
-0.05
-0.25%		20.35
0
0%		20.10
-0.25
-1.23%		20.10
0
0%		 　20.05
-0.05
-0.25%		20.00
-0.05
-0.25%		20.00
0
0%		20.05
0.05
0.25%		20.57

說明:最高漲幅:8.37%最低跌幅:-15.46% 最高價:25.55最低價:16.90平均價:20.55,灰色底表示週末,漲144天(57.15)元,跌146天(-58.3)元,平盤13天
8%=1,7%=5,6%=1,5%=6,4%=5,3%=21,2%=31,1%=48,0%=39,-0%=2,-1%=2,-2%=2,-3%=2,-4%=8,-5%=17,-6%=26,-7%=37,-8%=50,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 3005 2372718 621 39767359 16.60 16.95 16.45 16.90 0.30 0% 16.85 113 16.90 114 20.36
2015-01-06 3005 7140785 1884 121288388 16.90 17.10 16.80 17.10 0.20 1.18% 17.05 52 17.10 119 20.60
2015-01-07 3005 6488037 1562 111325582 17.10 17.30 17.00 17.10 0.00 0% 17.10 89 17.15 44 20.60
2015-01-08 3005 7817185 1796 134627248 17.20 17.40 17.05 17.40 0.30 1.75% 17.35 47 17.40 395 20.96
2015-01-09 3005 31004155 6573 568386731 17.65 18.60 17.60 18.60 1.20 6.9% 18.60 13788 0.00 0 22.41
2015-01-12 3005 37849247 8857 740854263 19.15 19.90 19.10 19.90 1.30 6.99% 19.90 17127 0.00 0 23.98
2015-01-13 3005 35487920 10221 718018370 20.25 20.70 19.85 20.35 0.45 2.26% 20.35 57 20.40 7 24.52
2015-01-14 3005 18761925 7039 381494785 20.30 20.80 20.10 20.10 0.25 -1.23% 20.10 330 20.15 55 24.22
2015-01-15 3005 16382895 5210 328173650 20.00 20.40 19.80 20.00 0.10 -0.5% 19.95 115 20.00 111 24.10
2015-01-16 3005 24421199 8137 472417267 20.10 20.20 18.95 19.05 0.95 -4.75% 19.05 291 19.10 265 22.95
2015-01-19 3005 10908830 3035 206599568 19.20 19.35 18.65 18.65 0.40 -2.1% 18.65 150 18.70 48 22.47
2015-01-20 3005 9004151 2891 171641193 18.75 19.30 18.75 19.20 0.55 2.95% 19.20 81 19.25 243 23.13
2015-01-21 3005 6648000 1957 125793941 19.20 19.25 18.75 18.85 0.35 -1.82% 18.85 19 18.90 32 22.71
2015-01-22 3005 10450333 2657 199114458 18.90 19.25 18.80 19.20 0.35 1.86% 19.20 75 19.25 264 23.13
2015-01-23 3005 15245114 3681 295529537 19.30 19.60 19.05 19.05 0.15 -0.78% 19.05 135 19.10 16 22.95
2015-01-26 3005 6004219 1885 112970611 18.95 19.05 18.65 18.75 0.30 -1.57% 18.75 6 18.80 122 22.59
2015-01-27 3005 10822836 3166 207618440 18.95 19.35 18.85 19.25 0.50 2.67% 19.20 118 19.25 132 23.19
2015-01-28 3005 3917127 1194 75026974 19.20 19.30 19.00 19.20 0.05 -0.26% 19.20 34 19.25 215 23.13
2015-01-29 3005 3524126 1152 67004972 19.20 19.20 18.90 19.00 0.20 -1.04% 19.00 96 19.05 31 22.89
2015-01-30 3005 3417856 1033 65308934 19.10 19.20 19.00 19.20 0.20 1.05% 19.15 2 19.20 104 23.13
2015-02-02 3005 3004841 1099 57143031 19.20 19.20 18.90 19.05 0.15 -0.78% 19.05 65 19.10 88 22.95
2015-02-03 3005 2962167 996 56218404 19.05 19.15 18.85 18.85 0.20 -1.05% 18.85 181 18.90 13 22.71
2015-02-04 3005 25277200 7861 497101342 19.00 20.10 18.90 19.75 0.90 4.77% 19.75 27 19.80 99 23.80
2015-02-05 3005 7381920 2817 142993012 19.60 19.60 19.25 19.25 0.50 -2.53% 19.25 67 19.30 35 23.19
2015-02-06 3005 12805389 4162 240022404 19.30 19.30 18.40 18.60 0.65 -3.38% 18.60 38 18.65 83 22.41
2015-02-09 3005 8052306 2369 145981859 18.60 18.65 17.90 18.05 0.55 -2.96% 18.00 192 18.05 1 21.75
2015-02-10 3005 4728167 1523 85966169 18.05 18.35 18.00 18.10 0.05 0.28% 18.05 208 18.10 2 21.81
2015-02-11 3005 6121434 1683 112659290 18.30 18.65 18.20 18.40 0.30 1.66% 18.35 27 18.40 157 22.17
2015-02-12 3005 3272800 914 59711309 18.45 18.45 18.10 18.25 0.15 -0.82% 18.20 25 18.25 8 21.99
2015-02-13 3005 3864420 1054 70806513 18.20 18.50 18.15 18.20 0.05 -0.27% 18.20 41 18.25 23 21.93
2015-02-24 3005 2185307 773 39850433 18.30 18.45 18.15 18.25 0.05 0.27% 18.25 53 18.30 32 21.99
2015-02-25 3005 2780233 787 50524302 18.35 18.35 18.10 18.10 0.15 -0.82% 18.10 229 18.15 5 21.81
2015-02-26 3005 7892089 2433 146354945 18.30 18.70 18.25 18.70 0.60 3.31% 18.65 19 18.70 165 22.53
2015-03-02 3005 3442324 1269 63810161 18.80 18.90 18.40 18.40 0.30 -1.6% 18.40 149 18.45 11 22.17
2015-03-03 3005 2055011 697 37952398 18.60 18.65 18.25 18.45 0.05 0.27% 18.45 35 18.50 83 22.23
2015-03-04 3005 7513332 1740 140537279 18.60 18.90 18.45 18.70 0.25 1.36% 18.70 38 18.75 125 22.53
2015-03-05 3005 9058514 2468 171755165 18.75 19.35 18.50 19.10 0.40 2.14% 19.05 230 19.10 55 23.01
2015-03-06 3005 6288100 1746 119080780 19.10 19.15 18.80 18.85 0.25 -1.31% 18.80 186 18.85 13 22.71
2015-03-09 3005 3487218 1010 64722060 18.75 18.75 18.45 18.70 0.15 -0.8% 18.65 46 18.70 50 22.53
2015-03-10 3005 6728023 1750 127149187 18.70 19.10 18.65 18.90 0.20 1.07% 18.85 41 18.90 14 22.77
2015-03-11 3005 5234035 1309 98907815 18.70 19.10 18.65 18.80 0.10 -0.53% 18.80 46 18.90 11 22.65
2015-03-12 3005 7625048 1737 145291462 19.10 19.25 18.85 19.05 0.25 1.33% 19.05 141 19.10 212 22.95
2015-03-13 3005 22362104 5918 436481462 19.25 19.85 19.25 19.30 0.25 1.31% 19.30 55 19.35 17 23.25
2015-03-16 3005 5529632 1796 105343117 19.25 19.30 18.90 19.10 0.20 -1.04% 19.05 6 19.10 23 23.01
2015-03-17 3005 3450284 1297 65230098 19.15 19.20 18.75 18.75 0.35 -1.83% 18.75 178 18.80 9 22.59
2015-03-18 3005 6024748 1680 114838962 18.95 19.25 18.80 19.00 0.25 1.33% 19.00 25 19.05 50 22.89
2015-03-19 3005 3125480 997 59638565 19.25 19.30 18.95 18.95 0.05 -0.26% 18.95 215 19.00 19 22.83
2015-03-20 3005 3077037 944 58267707 18.90 19.10 18.85 18.85 0.10 -0.53% 18.85 80 18.90 20 22.71
2015-03-23 3005 3364659 1694 63265821 18.85 19.05 18.70 18.85 0.00 0% 18.80 3 18.85 83 22.71
2015-03-24 3005 2160542 1150 40620663 18.85 18.95 18.70 18.80 0.05 -0.27% 18.80 1 18.85 37 22.65
2015-03-25 3005 1815194 659 34107370 18.80 18.90 18.70 18.75 0.05 -0.27% 18.75 68 18.80 35 22.59
2015-03-26 3005 3629626 1201 68574697 18.60 19.05 18.55 18.90 0.15 0.8% 18.90 114 18.95 4 22.77
2015-03-27 3005 9071025 2851 174490026 19.30 19.70 18.95 19.00 0.10 0.53% 19.00 38 19.05 6 22.89
2015-03-30 3005 3550853 1052 67520307 19.15 19.20 18.90 19.10 0.10 0.53% 19.10 31 19.15 42 23.01
2015-03-31 3005 3611672 955 68847859 19.30 19.30 18.85 19.20 0.10 0.52% 19.10 5 19.20 35 23.13
2015-04-01 3005 11413401 3118 221380662 19.30 19.60 19.20 19.20 0.00 0% 19.20 139 19.25 8 12.72
2015-04-02 3005 4728022 1327 90760820 19.30 19.40 19.05 19.10 0.10 -0.52% 19.10 170 19.15 29 12.65
2015-04-07 3005 3898507 1297 75324773 19.30 19.45 19.10 19.30 0.20 1.05% 19.25 235 19.30 19 12.78
2015-04-08 3005 15402282 5638 305161934 19.60 20.00 19.60 19.70 0.40 2.07% 19.70 127 19.75 54 13.05
2015-04-09 3005 6157168 1880 119737005 19.65 19.65 19.20 19.20 0.50 -2.54% 19.20 340 19.25 3 12.72
2015-04-10 3005 4742499 1317 91062681 19.45 19.50 19.00 19.05 0.15 -0.78% 19.05 97 19.10 4 12.62
2015-04-13 3005 4122255 1284 79374419 19.10 19.40 19.05 19.40 0.35 1.84% 19.35 50 19.40 276 12.85
2015-04-14 3005 3492177 930 67593993 19.40 19.50 19.25 19.35 0.05 -0.26% 19.30 113 19.35 13 12.81
2015-04-15 3005 2928990 964 56119060 19.35 19.40 19.05 19.05 0.30 -1.55% 19.05 173 19.10 113 12.62
2015-04-16 3005 2473702 919 47418155 19.25 19.25 19.05 19.20 0.15 0.79% 19.15 97 19.20 73 12.72
2015-04-17 3005 11740832 2729 230383572 19.20 19.95 19.05 19.70 0.50 2.6% 19.70 183 19.75 143 13.05
2015-04-20 3005 6501000 1836 125707835 19.70 19.70 19.15 19.35 0.35 -1.78% 19.30 31 19.35 16 12.81
2015-04-21 3005 10241342 2856 190770856 19.40 19.40 18.00 18.30 1.05 -5.43% 18.25 16 18.30 14 12.12
2015-04-22 3005 4118212 1503 75660210 18.30 18.55 18.15 18.50 0.20 1.09% 18.45 12 18.50 12 12.25
2015-04-23 3005 4072083 1284 76106836 18.50 18.90 18.45 18.80 0.30 1.62% 18.70 13 18.80 71 12.45
2015-04-24 3005 3571583 1399 66610970 18.80 18.95 18.50 18.60 0.20 -1.06% 18.60 198 18.65 17 12.32
2015-04-27 3005 2144719 736 40051482 18.80 18.80 18.55 18.65 0.05 0.27% 18.65 21 18.70 58 12.35
2015-04-28 3005 6861396 2122 131043941 18.70 19.35 18.60 19.05 0.40 2.14% 19.00 263 19.05 47 12.62
2015-04-29 3005 3844294 1209 72029195 18.85 19.00 18.60 18.70 0.35 -1.84% 18.70 35 18.75 8 12.38
2015-04-30 3005 1773688 749 33452215 18.80 19.00 18.75 18.85 0.15 0.8% 18.80 156 18.85 11 12.48
2015-05-04 3005 2128831 671 40361839 19.00 19.10 18.75 18.90 0.05 0.27% 18.90 6 18.95 92 12.52
2015-05-05 3005 2666023 714 50430981 18.90 19.10 18.75 18.75 0.15 -0.79% 18.75 186 18.85 1 12.42
2015-05-06 3005 4144102 1099 77599026 18.65 18.90 18.50 18.80 0.05 0.27% 18.80 55 18.85 20 12.45
2015-05-07 3005 4071877 1118 77147113 18.80 19.05 18.70 19.00 0.20 1.06% 19.00 53 19.05 104 12.58
2015-05-08 3005 3277153 1036 62332621 19.00 19.15 18.85 19.00 0.00 0% 19.00 6 19.05 86 12.58
2015-05-11 3005 5698007 1324 107160176 19.20 19.20 18.20 18.70 0.30 -1.58% 18.70 10 18.75 10 12.38
2015-05-12 3005 9643011 2315 183623909 18.55 19.50 18.50 18.95 0.25 1.34% 18.90 123 18.95 28 12.55
2015-05-13 3005 5300802 1328 100066725 18.95 19.15 18.65 19.15 0.20 1.06% 19.10 10 19.15 39 12.68
2015-05-14 3005 13805160 3892 269214850 19.20 19.75 19.00 19.70 0.55 2.87% 19.65 13 19.70 157 13.05
2015-05-15 3005 25481732 5810 504163727 19.85 20.15 19.45 19.55 0.15 -0.76% 19.55 363 19.60 6 9.09
2015-05-18 3005 7573135 2259 149044007 19.55 19.95 19.45 19.85 0.30 1.53% 19.80 2 19.85 117 9.23
2015-05-19 3005 27247019 7461 564195400 19.85 21.20 19.85 21.20 1.35 6.8% 21.20 3056 0.00 0 9.86
2015-05-20 3005 25024138 8378 537815766 21.60 21.80 21.00 21.25 0.05 0.24% 21.25 108 21.30 69 9.88
2015-05-21 3005 25450051 8739 552095628 21.20 22.20 20.85 22.20 0.95 4.47% 22.15 56 22.20 89 10.33
2015-05-22 3005 23478092 7955 520926857 22.30 22.65 21.60 21.80 0.40 -1.8% 21.75 62 21.80 41 10.14
2015-05-25 3005 16807652 5850 371757794 21.85 22.60 21.65 21.85 0.05 0.23% 21.85 55 21.90 44 10.16
2015-05-26 3005 13535620 4797 291085557 21.85 21.95 21.10 21.65 0.20 -0.92% 21.60 22 21.65 34 10.07
2015-05-27 3005 13010149 4275 285795818 21.80 22.30 21.70 21.95 0.30 1.39% 21.90 39 21.95 229 10.21
2015-05-28 3005 8278070 2575 180248107 22.05 22.20 21.60 21.60 0.35 -1.59% 21.60 229 21.65 20 10.05
2015-05-29 3005 15066570 4691 332062394 21.80 22.25 21.75 22.10 0.50 2.31% 22.05 30 22.10 53 10.28
2015-06-01 3005 22777129 6670 516636104 22.30 23.10 22.00 22.95 0.85 3.85% 22.95 17 23.00 258 10.67
2015-06-02 3005 15523457 5551 355413625 22.95 23.40 22.35 22.55 0.40 -1.74% 22.55 56 22.60 37 10.49
2015-06-03 3005 14866740 5095 341172403 22.70 23.35 22.60 22.65 0.10 0.44% 22.65 63 22.70 36 10.53
2015-06-04 3005 20953213 6245 472466978 22.95 23.40 21.75 21.75 0.90 -3.97% 21.75 1 21.80 110 10.12
2015-06-05 3005 13016772 4018 286785670 22.00 22.50 21.55 22.50 0.75 3.45% 22.45 98 22.50 198 10.47
2015-06-08 3005 19836550 6130 456878640 22.60 23.60 22.30 22.75 0.25 1.11% 22.75 112 22.80 181 10.58
2015-06-09 3005 16179268 5036 364706075 22.80 23.15 21.85 21.95 0.80 -3.52% 21.95 114 22.00 45 10.21
2015-06-10 3005 9376462 3192 211889383 22.40 22.90 22.30 22.60 0.65 2.96% 22.60 44 22.65 13 10.51
2015-06-11 3005 6498885 2304 145872477 23.00 23.00 22.15 22.20 0.40 -1.77% 22.20 47 22.25 4 10.33
2015-06-12 3005 4521000 1732 100973400 22.20 22.60 22.05 22.25 0.05 0.23% 22.25 100 22.35 16 10.35
2015-06-15 3005 6799786 2306 149104759 22.30 22.60 21.50 21.55 0.70 -3.15% 21.55 9 21.60 7 10.02
2015-06-16 3005 11875000 4203 254769647 21.70 22.40 20.80 22.35 0.80 3.71% 22.30 41 22.35 25 10.40
2015-06-17 3005 18133704 6563 417809451 22.65 23.45 22.50 22.95 0.60 2.68% 22.90 314 22.95 15 10.67
2015-06-18 3005 8018150 2747 186137129 23.15 23.45 23.00 23.20 0.25 1.09% 23.15 50 23.20 111 10.79
2015-06-22 3005 11034370 4048 257966250 23.50 23.90 22.80 22.95 0.25 -1.08% 22.95 43 23.00 14 10.67
2015-06-23 3005 6540167 2605 151607694 23.15 23.45 22.85 23.30 0.35 1.53% 23.25 148 23.30 72 10.84
2015-06-24 3005 34680771 11340 859615758 23.60 25.50 23.55 25.25 1.95 8.37% 25.20 62 25.25 11 11.74
2015-06-25 3005 37582134 12693 967102793 25.60 26.25 25.05 25.55 0.30 1.19% 25.55 301 25.60 43 11.88
2015-06-26 3005 15297905 5787 379882140 25.40 25.40 24.55 24.55 1.00 -3.91% 24.55 82 24.60 98 11.42
2015-06-29 3005 10313509 3783 248106987 24.00 24.45 23.75 23.85 0.70 -2.85% 23.85 98 23.90 12 11.09
2015-06-30 3005 8681701 3277 209360775 24.00 24.50 23.80 24.15 0.30 1.26% 24.15 30 24.20 10 11.23
2015-07-01 3005 8137017 3296 195878958 24.40 24.75 23.70 23.80 0.35 -1.45% 23.80 18 23.85 31 11.07
2015-07-02 3005 5741323 2278 138623995 24.00 24.35 23.85 24.10 0.30 1.26% 24.10 3 24.20 28 11.21
2015-07-03 3005 5681517 2331 137995865 24.10 24.55 23.85 24.40 0.30 1.24% 24.40 9 24.45 66 11.35
2015-07-06 3005 9689183 3871 227649643 24.20 24.30 22.70 23.00 1.40 -5.74% 23.00 25 23.05 18 10.70
2015-07-07 3005 15204300 5748 367747592 23.45 24.70 23.45 24.60 1.60 6.96% 24.55 28 24.60 138 11.44
2015-07-08 3005 13955822 5797 335241466 24.85 25.20 23.30 23.50 1.10 -4.47% 23.50 187 23.55 20 10.93
2015-07-09 3005 8997431 3531 210083248 23.00 24.00 22.30 23.85 0.35 1.49% 23.85 50 23.90 71 11.09
2015-07-13 3005 7678224 2989 182951584 24.05 24.30 23.50 23.50 0.35 -1.47% 23.50 155 23.60 10 10.93
2015-07-14 3005 8043832 2898 187337806 23.60 23.80 22.90 23.00 0.50 -2.13% 23.00 10 23.10 3 10.70
2015-07-15 3005 5377809 2206 125112494 23.30 23.60 22.95 23.05 0.05 0.22% 23.05 36 23.10 27 10.72
2015-07-16 3005 3202100 1319 74088700 23.35 23.35 22.95 23.00 0.05 -0.22% 23.00 25 23.05 11 10.70
2015-07-17 3005 3332030 1518 76631090 23.05 23.25 22.85 22.95 0.05 -0.22% 22.95 42 23.00 109 10.67
2015-07-20 3005 4725051 1825 107809999 23.10 23.30 22.40 22.40 0.55 -2.4% 22.40 114 22.45 12 10.42
2015-07-21 3005 4853084 1628 107985888 22.75 22.75 22.05 22.15 0.25 -1.12% 22.15 5 22.20 9 10.30
2015-07-22 3005 2457112 1201 54543371 22.25 22.35 22.05 22.05 0.10 -0.45% 22.05 123 22.10 15 10.26
2015-07-23 3005 5591500 2056 122431498 22.10 22.45 21.40 21.70 0.35 -1.59% 21.70 43 21.75 2 10.09
2015-07-24 3005 3395110 1234 73778397 21.85 22.10 21.50 21.60 0.10 -0.46% 21.60 114 21.70 105 10.05
2015-07-27 3005 8683497 2929 177417690 21.50 21.60 19.50 19.90 1.70 -7.87% 19.90 19 19.95 10 9.26
2015-07-28 3005 5610880 2339 115479709 20.00 21.20 19.95 21.00 1.10 5.53% 20.95 24 21.00 64 9.77
2015-07-29 3005 3934401 1622 82719371 21.25 21.30 20.60 20.90 0.10 -0.48% 20.85 89 20.90 22 9.72
2015-07-30 3005 5177001 1955 112352472 21.15 22.00 21.10 21.55 0.65 3.11% 21.50 104 21.55 10 10.02
2015-07-31 3005 3123243 1477 66001700 21.35 21.40 20.90 21.20 0.35 -1.62% 21.20 28 21.25 21 9.86
2015-08-03 3005 2626002 1046 54147546 21.00 21.00 20.40 20.45 0.75 -3.54% 20.40 140 20.45 55 9.51
2015-08-04 3005 4981173 2117 99485386 20.40 20.75 19.35 19.75 0.70 -3.42% 19.70 216 19.75 26 9.19
2015-08-05 3005 4128084 1754 84327194 19.95 20.80 19.80 20.80 1.05 5.32% 20.80 22 20.85 14 9.67
2015-08-06 3005 4508601 1747 94487677 21.10 21.40 20.55 20.55 0.25 -1.2% 20.55 152 20.60 4 9.56
2015-08-07 3005 2537461 1153 51802499 20.50 20.65 20.20 20.40 0.15 -0.73% 20.40 67 20.45 13 9.49
2015-08-10 3005 4029002 1813 84678092 20.40 21.40 20.40 21.35 0.95 4.66% 21.35 35 21.40 141 9.93
2015-08-11 3005 4827359 2142 101671895 21.65 21.70 20.65 20.65 0.70 -3.28% 20.65 63 20.70 102 9.60
2015-08-12 3005 4042004 1451 83692034 20.50 21.00 20.45 20.95 0.30 1.45% 20.95 35 21.00 90 9.19
2015-08-13 3005 2839255 1235 59544966 21.00 21.20 20.80 21.05 0.10 0.48% 21.00 138 21.05 102 9.23
2015-08-14 3005 3616291 1397 75168402 21.05 21.10 20.55 20.70 0.35 -1.66% 20.70 29 20.75 179 9.08
2015-08-17 3005 8024293 2578 170308561 20.70 21.80 20.70 21.00 0.30 1.45% 20.95 84 21.00 133 9.21
2015-08-18 3005 4222915 1686 89699586 21.20 21.40 21.00 21.40 0.40 1.9% 21.35 6 21.40 160 9.39
2015-08-19 3005 4016140 1691 83559188 21.30 21.35 20.45 20.50 0.90 -4.21% 20.50 114 20.55 2 8.99
2015-08-20 3005 2974020 1314 61792519 20.50 20.95 20.50 20.75 0.25 1.22% 20.75 39 20.80 7 9.10
2015-08-21 3005 6980166 2423 142952168 20.50 20.75 20.05 20.70 0.05 -0.24% 20.65 2 20.70 84 9.08
2015-08-24 3005 8392716 3000 149709409 18.90 19.20 17.50 17.50 0.00 -15.46% 0.00 0 17.50 573 7.68
2015-08-25 3005 6533717 2560 114391723 16.50 18.15 16.50 17.90 0.40 2.29% 17.85 110 17.90 7 7.85
2015-08-26 3005 4989593 1987 90871800 17.90 18.60 17.55 18.30 0.40 2.23% 18.30 100 18.40 5 8.03
2015-08-27 3005 4134000 1790 77809000 18.70 19.10 18.50 18.50 0.20 1.09% 18.50 152 18.55 11 8.11
2015-08-28 3005 3270213 1365 61931521 18.80 19.10 18.80 18.90 0.40 2.16% 18.85 8 18.90 39 8.29
2015-08-31 3005 4615946 1489 89842351 19.45 19.65 19.30 19.45 0.55 2.91% 19.45 17 19.50 39 8.53
2015-09-01 3005 3262328 1426 63283496 19.50 19.60 19.25 19.35 0.10 -0.51% 19.35 14 19.40 2 8.49
2015-09-02 3005 4479000 2119 87945200 19.20 19.85 19.20 19.70 0.35 1.81% 19.65 33 19.70 1 8.64
2015-09-03 3005 3891362 1610 76757014 19.90 19.90 19.50 19.80 0.10 0.51% 19.80 28 19.85 64 8.68
2015-09-04 3005 3468754 1505 68015798 19.70 19.95 19.30 19.30 0.50 -2.53% 19.25 178 19.30 20 8.46
2015-09-07 3005 1906251 824 36763281 19.20 19.45 19.15 19.30 0.00 0% 19.30 70 19.35 16 8.46
2015-09-08 3005 3324005 1317 65334948 19.50 19.80 19.40 19.75 0.45 2.33% 19.70 12 19.75 74 8.66
2015-09-09 3005 5650473 2286 114118501 20.00 20.35 20.00 20.25 0.50 2.53% 20.20 128 20.25 39 8.88
2015-09-10 3005 3037423 1213 61485749 20.20 20.45 20.00 20.30 0.05 0.25% 20.30 62 20.35 22 8.90
2015-09-11 3005 3777057 1440 77464120 20.30 20.70 20.20 20.55 0.25 1.23% 20.55 30 20.60 86 9.01
2015-09-14 3005 2863013 1222 59262393 20.80 20.85 20.55 20.65 0.10 0.49% 20.65 32 20.70 2 9.06
2015-09-15 3005 1868100 908 38302039 20.80 20.80 20.30 20.30 0.35 -1.69% 20.30 96 20.40 23 8.90
2015-09-16 3005 2559000 1123 52099750 20.40 20.55 20.15 20.25 0.05 -0.25% 20.20 45 20.25 26 8.88
2015-09-17 3005 6207210 1047 127357122 20.50 20.65 20.40 20.50 0.25 1.23% 20.50 3 20.60 32 8.99
2015-09-18 3005 3198175 1195 66145056 20.60 20.85 20.45 20.60 0.10 0.49% 20.60 255 20.65 1 9.04
2015-09-21 3005 2475729 1049 50512924 20.40 20.55 20.25 20.30 0.30 -1.46% 20.30 47 20.40 20 8.90
2015-09-22 3005 5570700 2055 115986763 20.30 21.30 20.30 20.95 0.65 3.2% 20.90 174 20.95 14 9.19
2015-09-23 3005 3781379 1446 78325601 20.75 21.00 20.50 20.55 0.40 -1.91% 20.55 85 20.60 48 9.01
2015-09-24 3005 3879350 1441 78859887 20.60 20.75 20.05 20.05 0.50 -2.43% 20.05 51 20.10 27 8.79
2015-09-25 3005 2195177 941 44459074 20.10 20.45 20.05 20.20 0.15 0.75% 20.20 10 20.25 11 8.86
2015-09-30 3005 3315373 1536 68114622 20.00 20.85 20.00 20.85 0.65 3.22% 20.70 3 20.85 35 9.14
2015-10-01 3005 6792411 2501 144399844 20.85 21.55 20.75 21.15 0.30 1.44% 21.15 60 21.20 7 9.28
2015-10-02 3005 4075126 1450 86745357 21.15 21.50 21.00 21.40 0.25 1.18% 21.40 6 21.45 53 9.39
2015-10-05 3005 8059318 2532 176386596 21.65 22.40 21.50 21.85 0.45 2.1% 21.85 118 21.90 5 9.58
2015-10-06 3005 5446177 2370 118886500 22.30 22.35 21.35 21.35 0.50 -2.29% 21.35 101 21.40 23 9.36
2015-10-07 3005 2728608 1153 59120957 21.65 21.85 21.40 21.80 0.45 2.11% 21.75 1 21.80 30 9.56
2015-10-08 3005 3257100 1336 70057370 22.00 22.00 21.15 21.15 0.65 -2.98% 21.15 133 21.20 2 9.28
2015-10-12 3005 3046300 1368 64953509 21.30 21.50 21.00 21.50 0.35 1.65% 21.45 4 21.50 86 9.43
2015-10-13 3005 7123100 2645 157165950 21.75 22.40 21.75 21.80 0.30 1.4% 21.80 134 21.85 29 9.56
2015-10-14 3005 4121200 1492 89705388 21.80 22.10 21.50 21.80 0.00 0% 21.80 18 21.85 19 9.56
2015-10-15 3005 5005121 1636 110198162 22.20 22.25 21.75 21.75 0.05 -0.23% 21.75 23 21.85 1 9.54
2015-10-16 3005 2453367 944 53217554 21.95 21.95 21.60 21.60 0.15 -0.69% 21.60 30 21.65 5 9.47
2015-10-19 3005 1894010 924 40787859 21.80 21.80 21.45 21.45 0.15 -0.69% 21.45 76 21.50 6 9.41
2015-10-20 3005 2063005 852 44770206 21.55 21.85 21.55 21.70 0.25 1.17% 21.70 39 21.75 64 9.52
2015-10-21 3005 6037930 2171 133208195 21.80 22.35 21.65 22.20 0.50 2.3% 22.20 7 22.25 80 9.74
2015-10-22 3005 6367042 2373 141822316 22.20 22.65 21.95 21.95 0.25 -1.13% 21.90 117 21.95 20 9.63
2015-10-23 3005 3895047 1526 85767629 22.10 22.30 21.80 21.80 0.15 -0.68% 21.80 117 21.90 5 9.56
2015-10-26 3005 2184043 884 48289797 21.90 22.30 21.90 22.05 0.25 1.15% 22.05 27 22.10 48 9.67
2015-10-27 3005 3387416 1297 74723095 22.15 22.30 21.75 22.30 0.25 1.13% 22.25 35 22.30 96 9.78
2015-10-28 3005 14017449 4954 322650527 22.50 23.35 22.50 23.00 0.70 3.14% 23.00 109 23.05 5 10.09
2015-10-29 3005 5009622 2061 113975130 23.15 23.25 22.45 22.50 0.50 -2.17% 22.50 30 22.55 3 9.87
2015-10-30 3005 2957004 1294 65795696 22.50 22.50 22.05 22.20 0.30 -1.33% 22.15 169 22.20 16 9.74
2015-11-02 3005 3297350 1439 74349993 22.20 22.85 22.15 22.85 0.65 2.93% 22.80 39 22.85 17 10.02
2015-11-03 3005 6151917 2658 142202044 23.20 23.40 22.90 22.90 0.05 0.22% 22.90 23 22.95 8 10.04
2015-11-04 3005 4509663 1800 103448314 22.95 23.20 22.75 22.85 0.05 -0.22% 22.85 39 22.90 65 10.02
2015-11-05 3005 2134021 894 48883128 22.95 23.10 22.80 22.85 0.00 0% 22.85 65 22.90 67 10.02
2015-11-06 3005 7063366 2370 163186341 23.10 23.40 22.80 23.20 0.35 1.53% 23.15 83 23.20 23 10.18
2015-11-09 3005 7504282 2571 173701919 23.40 23.70 22.70 22.70 0.50 -2.16% 22.70 49 22.80 14 9.96
2015-11-10 3005 4650120 1993 102846864 22.55 22.60 21.90 21.95 0.75 -3.3% 21.95 12 22.00 8 9.63
2015-11-11 3005 4081635 1763 89118512 22.00 22.25 21.65 21.65 0.30 -1.37% 21.65 124 21.70 12 9.50
2015-11-12 3005 2925363 1365 63523736 21.90 21.95 21.45 21.60 0.05 -0.23% 21.60 73 21.65 4 8.31
2015-11-13 3005 1932114 929 41611494 21.60 21.80 21.40 21.45 0.15 -0.69% 21.45 17 21.50 3 8.25
2015-11-16 3005 3769376 1130 80050863 21.40 21.45 21.00 21.30 0.15 -0.7% 21.25 56 21.30 1 8.19
2015-11-17 3005 2304850 1074 50031401 21.60 21.85 21.55 21.65 0.35 1.64% 21.65 71 21.75 29 8.33
2015-11-18 3005 1622400 996 34984628 21.80 21.85 21.40 21.45 0.20 -0.92% 21.45 1 21.50 36 8.25
2015-11-19 3005 2101470 1190 45075420 21.60 21.60 21.30 21.35 0.10 -0.47% 21.35 26 21.40 1 8.21
2015-11-20 3005 2020542 967 43339551 21.40 21.60 21.30 21.45 0.10 0.47% 21.45 76 21.50 11 8.25
2015-11-23 3005 3681211 1312 80524201 21.60 22.15 21.50 22.05 0.60 2.8% 22.00 21 22.05 15 8.48
2015-11-24 3005 1330002 610 26954240 20.20 20.45 20.10 21.45 0.10 -2.72% 20.30 10 20.35 14 7.83
2015-11-25 3005 5344240 1983 113184570 21.45 21.65 20.70 20.80 0.65 -3.03% 20.80 38 20.85 34 8.00
2015-11-26 3005 2570508 992 54119892 20.95 21.15 20.90 21.10 0.30 1.44% 21.10 72 21.15 50 8.12
2015-11-27 3005 4012094 1714 86194418 21.20 21.65 21.10 21.50 0.40 1.9% 21.50 27 21.55 18 8.27
2015-11-30 3005 4509314 1532 97542194 21.35 21.90 21.20 21.45 0.05 -0.23% 21.45 98 21.50 21 8.25
2015-12-01 3005 3751323 1444 80271526 21.55 21.65 21.25 21.40 0.05 -0.23% 21.40 52 21.45 22 8.23
2015-12-02 3005 3632165 1626 78261124 21.55 21.70 21.35 21.55 0.15 0.7% 21.55 14 21.60 18 8.29
2015-12-03 3005 2441022 1096 52576363 21.55 21.70 21.40 21.40 0.15 -0.7% 21.40 75 21.45 5 8.23
2015-12-04 3005 2611300 1174 55217807 21.30 21.35 21.00 21.10 0.30 -1.4% 21.10 96 21.15 17 8.12
2015-12-07 3005 7628850 2801 167960966 21.35 22.55 21.30 22.20 1.10 5.21% 22.20 103 22.25 7 8.54
2015-12-08 3005 4811011 1937 104337781 22.20 22.20 21.45 21.45 0.75 -3.38% 21.45 166 21.50 2 8.25
2015-12-09 3005 3589087 1053 76454298 21.45 21.50 21.15 21.20 0.25 -1.17% 21.20 64 21.25 36 8.15
2015-12-10 3005 2632000 976 55251050 21.25 21.35 20.80 21.00 0.20 -0.94% 21.00 71 21.05 1 8.08
2015-12-11 3005 3392121 1414 69840680 21.00 21.20 20.15 20.15 0.85 -4.05% 20.15 19 20.20 12 7.75
2015-12-14 3005 2373445 1054 46941079 19.80 19.90 19.60 19.70 0.45 -2.23% 19.70 52 19.75 12 7.58
2015-12-15 3005 1566042 895 31332852 19.95 20.25 19.85 20.00 0.30 1.52% 19.95 41 20.00 1 7.69
2015-12-16 3005 1689667 923 33891703 20.20 20.25 19.95 19.95 0.05 -0.25% 19.95 30 20.00 17 7.67
2015-12-17 3005 1386255 676 28034712 20.00 20.35 20.00 20.25 0.30 1.5% 20.20 32 20.25 29 7.79
2015-12-18 3005 1330002 610 26954240 20.20 20.45 20.10 20.35 0.10 0.49% 20.30 10 20.35 14 7.83
2015-12-21 3005 921018 495 18732660 20.10 20.45 20.10 20.40 0.05 0.25% 20.40 3 20.45 58 7.85
2015-12-22 3005 2192011 911 44893170 20.40 20.65 20.25 20.35 0.05 -0.25% 20.35 10 20.40 6 7.83
2015-12-23 3005 942003 512 19201410 20.40 20.55 20.30 20.35 0.00 0% 20.30 29 20.35 64 7.83
2015-12-24 3005 1622122 613 32926720 20.50 20.60 20.10 20.10 0.25 -1.23% 20.10 12 20.15 8 7.73
2015-12-25 3005 1289007 421 25875690 20.05 20.25 19.90 20.10 0.00 0% 20.10 14 20.15 3 7.73
2015-12-28 3005 716267 353 14406901 20.10 20.25 20.00 20.05 0.05 -0.25% 20.05 1 20.10 4 7.71
2015-12-29 3005 703000 303 14077950 20.10 20.15 19.95 20.00 0.05 -0.25% 20.00 53 20.05 23 7.69
2015-12-30 3005 912000 455 18293250 20.10 20.15 20.00 20.00 0.00 0% 20.00 9 20.10 14 7.69
2015-12-31 3005 1001000 412 20153250 20.00 20.25 20.00 20.05 0.05 0.25% 20.05 6 20.20 97 7.71