神達(3706)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　23.35
0
0%		23.00
-0.35
-1.5%		23.25
0.25
1.09%		23.20
-0.05
-0.22%		23.65
0.45
1.94%		 　23.90
0.25
1.06%		24.30
0.4
1.67%		24.00
-0.3
-1.23%		24.25
0.25
1.04%		23.90
-0.35
-1.44%		 　24.05
0.15
0.63%		24.10
0.05
0.21%		24.20
0.1
0.41%		24.05
-0.15
-0.62%		24.10
0.05
0.21%		 　23.85
-0.25
-1.04%		23.80
-0.05
-0.21%		24.00
0.2
0.84%		23.80
-0.2
-0.83%		24.05
0.25
1.05%		 23.85
2 月　23.70
-0.35
-1.46%		23.75
0.05
0.21%		23.95
0.2
0.84%		24.30
0.35
1.46%		24.05
-0.25
-1.03%		 　24.20
0.15
0.62%		23.80
-0.4
-1.65%		23.70
-0.1
-0.42%		23.50
-0.2
-0.84%		23.50
0
0%		 　　　　　　　　　23.60
0.1
0.43%		23.60
0
0%		23.70
0.1
0.42%		 23.75
3 月　23.55
-0.15
-0.63%		23.50
-0.05
-0.21%		23.50
0
0%		23.45
-0.05
-0.21%		23.65
0.2
0.85%		 　23.55
-0.1
-0.42%		25.15
1.6
6.79%		24.80
-0.35
-1.39%		24.75
-0.05
-0.2%		24.75
0
0%		 　24.40
-0.35
-1.41%		24.40
0
0%		24.65
0.25
1.02%		25.00
0.35
1.42%		24.60
-0.4
-1.6%		 　24.50
-0.1
-0.41%		24.50
0
0%		24.40
-0.1
-0.41%		24.40
0
0%		24.05
-0.35
-1.43%		 　24.05
0
0%		24.30
0.25
1.04%		24.25
4 月24.05
-0.25
-1.03%		24.10
0.05
0.21%		 　　　24.45
0.35
1.45%		24.55
0.1
0.41%		24.30
-0.25
-1.02%		24.60
0.3
1.23%		 　24.60
0
0%		24.65
0.05
0.2%		24.40
-0.25
-1.01%		24.45
0.05
0.2%		24.65
0.2
0.82%		 　24.40
-0.25
-1.01%		24.40
0
0%		24.40
0
0%		24.70
0.3
1.23%		24.75
0.05
0.2%		 　24.80
0.05
0.2%		24.90
0.1
0.4%		25.05
0.15
0.6%		25.05
0
0%		 24.57
5 月　　　24.80
-0.25
-1%		24.85
0.05
0.2%		25.05
0.2
0.8%		24.95
-0.1
-0.4%		25.25
0.3
1.2%		 　25.50
0.25
0.99%		25.80
0.3
1.18%		26.10
0.3
1.16%		26.20
0.1
0.38%		26.15
-0.05
-0.19%		 　26.20
0.05
0.19%		27.45
1.25
4.77%		27.25
-0.2
-0.73%		27.30
0.05
0.18%		27.60
0.3
1.1%		 　28.35
0.75
2.72%		28.30
-0.05
-0.18%		28.60
0.3
1.06%		28.80
0.2
0.7%		29.00
0.2
0.69%		 26.96
6 月30.20
1.2
4.14%		30.00
-0.2
-0.66%		30.30
0.3
1%		29.10
-1.2
-3.96%		29.65
0.55
1.89%		 　30.50
0.85
2.87%		29.35
-1.15
-3.77%		30.80
1.45
4.94%		30.65
-0.15
-0.49%		30.00
-0.65
-2.12%		 　30.10
0.1
0.33%		30.00
-0.1
-0.33%		30.55
0.55
1.83%		31.00
0.45
1.47%		 　　31.05
0.05
0.16%		30.80
-0.25
-0.81%		31.75
0.95
3.08%		34.80
3.05
9.61%		34.50
-0.3
-0.86%		 　32.65
-1.85
-5.36%		33.15
0.5
1.53%		 31.03
7 月31.70
-1.45
-4.37%		32.15
0.45
1.42%		32.50
0.35
1.09%		 　30.40
-2.1
-6.46%		30.60
0.2
0.66%		28.85
-1.75
-5.72%		30.80
1.95
6.76%		 　　29.65
-1.15
-3.73%		29.70
0.05
0.17%		29.40
-0.3
-1.01%		29.45
0.05
0.17%		28.85
-0.6
-2.04%		 　29.40
0.55
1.91%		27.95
-1.45
-4.93%		27.00
-0.95
-3.4%		26.95
-0.05
-0.19%		27.90
0.95
3.53%		 　26.40
-1.5
-5.38%		27.70
1.3
4.92%		27.10
-0.6
-2.17%		27.40
0.3
1.11%		27.20
-0.2
-0.73%		29.03
8 月 　26.30
-0.9
-3.31%		25.00
-1.3
-4.94%		25.50
0.5
2%		24.95
-0.55
-2.16%		25.20
0.25
1%		 　26.45
1.25
4.96%		23.85
-2.6
-9.83%		22.40
-1.45
-6.08%		22.70
0.3
1.34%		23.00
0.3
1.32%		 　22.85
-0.15
-0.65%		22.85
0
0%		22.25
-0.6
-2.63%		22.60
0.35
1.57%		20.80
-1.8
-7.96%		 　18.75
-2.05
-9.86%		19.25
0.5
2.67%		20.00
0.75
3.9%		20.30
0.3
1.5%		20.15
-0.15
-0.74%		 20.20
0.05
0.25%		22.6
9 月20.30
0.1
0.5%		20.25
-0.05
-0.25%		21.05
0.8
3.95%		20.40
-0.65
-3.09%		 　20.35
-0.05
-0.25%		20.35
0
0%		21.00
0.65
3.19%		21.05
0.05
0.24%		21.50
0.45
2.14%		 　22.55
1.05
4.88%		21.65
-0.9
-3.99%		21.75
0.1
0.46%		22.10
0.35
1.61%		21.60
-0.5
-2.26%		 　21.15
-0.45
-2.08%		21.60
0.45
2.13%		21.00
-0.6
-2.78%		20.30
-0.7
-3.33%		20.55
0.25
1.23%		 　　　20.45
-0.1
-0.49%		 21.08
10 月21.45
1
4.89%		21.30
-0.15
-0.7%		 　22.05
0.75
3.52%		21.60
-0.45
-2.04%		22.15
0.55
2.55%		21.70
-0.45
-2.03%		 　　22.10
0.4
1.84%		22.10
0
0%		22.35
0.25
1.13%		22.55
0.2
0.89%		23.15
0.6
2.66%		 　22.90
-0.25
-1.08%		23.30
0.4
1.75%		23.95
0.65
2.79%		24.80
0.85
3.55%		25.70
0.9
3.63%		 　26.25
0.55
2.14%		26.25
0
0%		26.80
0.55
2.1%		26.00
-0.8
-2.99%		25.40
-0.6
-2.31%		 23.59
11 月　26.20
0.8
3.15%		26.40
0.2
0.76%		26.85
0.45
1.7%		26.70
-0.15
-0.56%		25.90
-0.8
-3%		 　26.25
0.35
1.35%		24.00
-2.25
-8.57%		24.00
0
0%		23.80
-0.2
-0.83%		23.80
0
0%		 　23.75
-0.05
-0.21%		24.15
0.4
1.68%		23.75
-0.4
-1.66%		23.95
0.2
0.84%		24.00
0.05
0.21%		 　25.20
1.2
5%		25.15
-0.05
-0.2%		25.55
0.4
1.59%		25.40
-0.15
-0.59%		25.10
-0.3
-1.18%		 　24.60
-0.5
-1.99%		 24.98
12 月25.10
0.5
2.03%		25.25
0.15
0.6%		24.90
-0.35
-1.39%		24.75
-0.15
-0.6%		 　24.90
0.15
0.61%		24.50
-0.4
-1.61%		23.75
-0.75
-3.06%		24.25
0.5
2.11%		23.75
-0.5
-2.06%		 　23.40
-0.35
-1.47%		23.55
0.15
0.64%		23.70
0.15
0.64%		24.05
0.35
1.48%		24.05
0
0%		 　24.55
0.5
2.08%		24.95
0.4
1.63%		24.85
-0.1
-0.4%		24.60
-0.25
-1.01%		24.55
-0.05
-0.2%		 　25.05
0.5
2.04%		24.75
-0.3
-1.2%		24.70
-0.05
-0.2%		24.85
0.15
0.61%		24.47

說明:最高漲幅:9.61%最低跌幅:-9.86% 最高價:34.80最低價:18.75平均價:25.04,灰色底表示週末,漲154天(67.65)元,跌127天(-66.3)元,平盤22天
10%=1,7%=2,5%=11,4%=10,3%=12,2%=30,1%=56,0%=54,-0%=1,-1%=1,-2%=3,-3%=4,-4%=6,-5%=7,-6%=10,-7%=18,-8%=28,-9%=49,

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 3706 1195116 486 27905993 23.40 23.45 23.20 23.35 0.05 0% 23.35 40 23.40 45 17.69
2015-01-06 3706 1123749 560 25879627 23.20 23.25 22.90 23.00 0.35 -1.5% 23.00 2 23.05 10 17.42
2015-01-07 3706 1667000 688 38681683 23.10 23.40 23.05 23.25 0.25 1.09% 23.20 10 23.25 23 17.61
2015-01-08 3706 1467003 493 34113802 23.40 23.40 23.15 23.20 0.05 -0.22% 23.15 50 23.20 769 17.58
2015-01-09 3706 6524530 2260 155222511 23.40 24.10 23.40 23.65 0.45 1.94% 23.65 34 23.70 88 17.92
2015-01-12 3706 4664845 1662 112461732 23.90 24.30 23.80 23.90 0.25 1.06% 23.90 86 23.95 1 18.11
2015-01-13 3706 3549001 1149 85411706 24.10 24.30 23.85 24.30 0.40 1.67% 24.25 13 24.30 182 18.41
2015-01-14 3706 3372833 1130 81518683 24.40 24.45 24.00 24.00 0.30 -1.23% 24.00 28 24.05 10 18.18
2015-01-15 3706 4506420 1582 109830230 24.20 24.65 24.10 24.25 0.25 1.04% 24.25 272 24.30 1 18.37
2015-01-16 3706 2602244 951 62549066 24.40 24.40 23.85 23.90 0.35 -1.44% 23.90 106 23.95 78 18.11
2015-01-19 3706 3554576 1305 86517475 24.20 24.70 24.00 24.05 0.15 0.63% 24.05 24 24.10 1 18.22
2015-01-20 3706 1795627 662 43437361 24.35 24.35 24.10 24.10 0.05 0.21% 24.10 54 24.20 98 18.26
2015-01-21 3706 1882099 582 45578068 24.30 24.50 24.05 24.20 0.10 0.41% 24.15 1 24.20 11 18.33
2015-01-22 3706 1734867 697 41806008 24.25 24.30 24.00 24.05 0.15 -0.62% 24.05 135 24.10 23 18.22
2015-01-23 3706 1472290 474 35529860 24.30 24.30 24.05 24.10 0.05 0.21% 24.10 12 24.15 34 18.26
2015-01-26 3706 1675606 621 40058058 24.00 24.05 23.80 23.85 0.25 -1.04% 23.80 169 23.85 19 18.07
2015-01-27 3706 1297238 435 30919226 23.95 24.05 23.75 23.80 0.05 -0.21% 23.80 30 23.85 7 18.03
2015-01-28 3706 1778267 795 42722166 23.80 24.25 23.70 24.00 0.20 0.84% 24.00 35 24.05 4 18.18
2015-01-29 3706 715562 367 17067811 24.00 24.00 23.80 23.80 0.20 -0.83% 23.80 108 23.85 18 18.03
2015-01-30 3706 1572263 492 37551379 23.85 24.15 23.75 24.05 0.25 1.05% 24.00 22 24.05 60 18.22
2015-02-02 3706 753072 347 17920097 24.00 24.05 23.70 23.70 0.35 -1.46% 23.70 91 23.75 21 17.95
2015-02-03 3706 866013 429 20747596 24.20 24.20 23.75 23.75 0.05 0.21% 23.75 28 23.80 2 17.99
2015-02-04 3706 1835496 561 43960116 23.90 24.15 23.75 23.95 0.20 0.84% 23.90 1 23.95 15 18.14
2015-02-05 3706 3788958 943 91371070 24.00 24.30 23.75 24.30 0.35 1.46% 24.30 198 24.35 99 18.41
2015-02-06 3706 6496415 2071 157871660 24.45 24.45 24.05 24.05 0.25 -1.03% 24.05 259 24.10 14 18.22
2015-02-09 3706 1349135 483 32479933 24.20 24.20 23.95 24.20 0.15 0.62% 24.15 5 24.20 36 18.33
2015-02-10 3706 2211861 1037 53109828 24.20 24.30 23.80 23.80 0.40 -1.65% 23.80 445 23.95 1 18.03
2015-02-11 3706 1655176 666 39423195 23.95 23.95 23.70 23.70 0.10 -0.42% 23.70 102 23.75 7 17.95
2015-02-12 3706 2411888 726 56861812 23.50 23.70 23.50 23.50 0.20 -0.84% 23.50 209 23.55 45 17.80
2015-02-13 3706 2082543 558 49083668 23.60 23.70 23.50 23.50 0.00 0% 23.50 218 23.55 1 17.80
2015-02-24 3706 991788 451 23498507 23.80 23.90 23.55 23.60 0.10 0.43% 23.60 36 23.65 34 17.88
2015-02-25 3706 1635269 546 38628564 23.70 23.80 23.55 23.60 0.00 0% 23.60 45 23.65 3 17.88
2015-02-26 3706 1204598 446 28498576 23.80 23.80 23.55 23.70 0.10 0.42% 23.70 116 23.75 25 17.95
2015-03-02 3706 1248180 542 29456157 23.80 23.80 23.50 23.55 0.15 -0.63% 23.55 9 23.60 33 17.84
2015-03-03 3706 1284671 475 30318357 23.55 23.70 23.50 23.50 0.05 -0.21% 23.50 134 23.55 4 17.80
2015-03-04 3706 1080096 475 25448637 23.50 23.65 23.50 23.50 0.00 0% 23.50 133 23.55 16 17.80
2015-03-05 3706 1351329 531 31780716 23.60 23.60 23.45 23.45 0.05 -0.21% 23.45 153 23.50 9 17.77
2015-03-06 3706 1898789 675 44832350 23.50 23.75 23.45 23.65 0.20 0.85% 23.60 32 23.65 44 17.92
2015-03-09 3706 740298 334 17417563 23.65 23.65 23.50 23.55 0.10 -0.42% 23.50 114 23.55 101 17.84
2015-03-10 3706 11203642 3215 280023049 24.80 25.15 24.60 25.15 1.60 6.79% 25.15 11580 0.00 0 19.05
2015-03-11 3706 17407842 4702 437092343 25.15 25.35 24.75 24.80 0.35 -1.39% 24.80 38 24.85 36 18.79
2015-03-12 3706 5346242 1741 133103679 25.00 25.10 24.70 24.75 0.05 -0.2% 24.75 116 24.80 24 18.75
2015-03-13 3706 3901653 1437 97277249 24.95 25.10 24.75 24.75 0.00 0% 24.75 48 24.80 3 18.75
2015-03-16 3706 2928829 1145 71861663 24.60 24.80 24.35 24.40 0.35 -1.41% 24.40 87 24.45 12 18.48
2015-03-17 3706 2038787 756 49849555 24.50 24.60 24.40 24.40 0.00 0% 24.40 11 24.45 27 18.48
2015-03-18 3706 3746268 1295 92789802 24.60 24.95 24.50 24.65 0.25 1.02% 24.60 170 24.65 27 18.67
2015-03-19 3706 5367598 1640 133205010 24.70 25.00 24.55 25.00 0.35 1.42% 24.95 32 25.00 549 18.94
2015-03-20 3706 3239831 1130 80179076 24.85 24.90 24.60 24.60 0.40 -1.6% 24.60 128 24.65 86 18.64
2015-03-23 3706 2808025 871 69328631 24.65 24.90 24.50 24.50 0.10 -0.41% 24.50 339 24.55 7 18.56
2015-03-24 3706 3240708 1010 80270882 24.50 25.00 24.50 24.50 0.00 0% 24.50 260 24.65 19 18.56
2015-03-25 3706 2082366 832 51020613 24.80 24.80 24.35 24.40 0.10 -0.41% 24.40 68 24.45 18 18.48
2015-03-26 3706 2718004 1003 66027775 24.20 24.50 24.15 24.40 0.00 0% 24.35 60 24.40 1 24.16
2015-03-27 3706 3058402 1052 73844256 24.40 24.50 24.05 24.05 0.35 -1.43% 24.05 49 24.10 41 23.81
2015-03-30 3706 2385982 748 57349918 24.10 24.30 23.90 24.05 0.00 0% 24.05 122 24.10 12 23.81
2015-03-31 3706 2148667 979 51709124 24.10 24.30 23.95 24.30 0.25 1.04% 24.25 47 24.30 42 24.06
2015-04-01 3706 1211458 520 29180142 24.15 24.25 24.00 24.05 0.25 -1.03% 24.05 21 24.10 15 23.81
2015-04-02 3706 1741993 792 41927182 24.10 24.20 24.00 24.10 0.05 0.21% 24.10 13 24.15 4 23.86
2015-04-07 3706 2594438 965 63218095 24.15 24.55 24.10 24.45 0.35 1.45% 24.40 63 24.45 19 24.21
2015-04-08 3706 3642720 1028 89604927 24.45 24.70 24.35 24.55 0.10 0.41% 24.50 145 24.55 17 24.31
2015-04-09 3706 2033545 662 49829475 24.70 24.70 24.30 24.30 0.25 -1.02% 24.30 12 24.35 2 24.06
2015-04-10 3706 8930121 3004 223322445 25.20 25.40 24.55 24.60 0.30 1.23% 24.60 61 24.75 5 24.36
2015-04-13 3706 2030972 883 50115096 24.80 24.85 24.55 24.60 0.00 0% 24.60 31 24.65 61 24.36
2015-04-14 3706 1281480 540 31613945 24.60 24.75 24.60 24.65 0.05 0.2% 24.65 15 24.70 21 24.41
2015-04-15 3706 1803347 836 44270554 24.70 24.80 24.35 24.40 0.25 -1.01% 24.40 226 24.45 29 24.16
2015-04-16 3706 1775306 854 43665803 24.55 24.75 24.40 24.45 0.05 0.2% 24.45 159 24.55 5 24.21
2015-04-17 3706 2381954 1080 58661613 24.70 24.75 24.40 24.65 0.20 0.82% 24.65 72 24.70 38 24.41
2015-04-20 3706 2951690 973 72715086 24.65 24.85 24.40 24.40 0.25 -1.01% 24.40 73 24.45 12 24.16
2015-04-21 3706 3265489 1051 79275598 24.45 24.55 24.05 24.40 0.00 0% 24.35 101 24.40 39 24.16
2015-04-22 3706 1189926 508 29035137 24.45 24.50 24.25 24.40 0.00 0% 24.40 5 24.45 91 24.16
2015-04-23 3706 1772952 936 43544001 24.40 24.70 24.40 24.70 0.30 1.23% 24.65 72 24.70 142 24.46
2015-04-24 3706 5677504 1675 141481978 24.80 25.05 24.70 24.75 0.05 0.2% 24.75 488 24.80 2 24.50
2015-04-27 3706 2270352 840 56310669 24.95 25.00 24.70 24.80 0.05 0.2% 24.80 90 24.85 97 24.55
2015-04-28 3706 1737783 742 43123698 24.90 24.95 24.70 24.90 0.10 0.4% 24.85 79 24.90 68 24.65
2015-04-29 3706 4633514 1625 116095607 24.95 25.20 24.85 25.05 0.15 0.6% 25.00 252 25.05 25 24.80
2015-04-30 3706 2179608 869 54436306 25.05 25.10 24.90 25.05 0.00 0% 25.00 19 25.05 19 24.80
2015-05-04 3706 1270077 510 31655135 25.10 25.10 24.80 24.80 0.25 -1% 24.80 163 24.85 20 24.55
2015-05-05 3706 1256077 438 31268946 24.85 25.00 24.80 24.85 0.05 0.2% 24.85 11 24.90 66 24.60
2015-05-06 3706 2636053 985 65824156 24.80 25.10 24.75 25.05 0.20 0.8% 25.00 71 25.05 155 24.80
2015-05-07 3706 1612007 626 40152009 25.00 25.05 24.80 24.95 0.10 -0.4% 24.90 31 24.95 57 24.70
2015-05-08 3706 9772692 3162 248027366 24.95 25.75 24.85 25.25 0.30 1.2% 25.20 52 25.25 20 25.00
2015-05-11 3706 11892838 3413 306566226 26.05 26.15 25.40 25.50 0.25 0.99% 25.45 77 25.50 36 25.25
2015-05-12 3706 6034152 1685 152807671 25.50 25.80 25.05 25.80 0.30 1.18% 25.75 1 25.80 135 25.54
2015-05-13 3706 8062982 2555 209515552 25.80 26.25 25.55 26.10 0.30 1.16% 26.10 110 26.15 162 25.84
2015-05-14 3706 5759387 1954 150334655 26.20 26.25 25.85 26.20 0.10 0.38% 26.15 20 26.20 216 15.98
2015-05-15 3706 4377936 1519 114355965 26.30 26.35 26.00 26.15 0.05 -0.19% 26.15 151 26.20 182 15.95
2015-05-18 3706 3909815 1243 102113310 26.30 26.30 26.00 26.20 0.05 0.19% 26.20 280 26.25 104 15.98
2015-05-19 3706 17564834 5904 480825948 26.75 27.70 26.70 27.45 1.25 4.77% 27.40 133 27.45 6 16.74
2015-05-20 3706 8194666 2954 224869909 27.60 27.65 27.20 27.25 0.20 -0.73% 27.25 92 27.30 54 16.62
2015-05-21 3706 6191783 2233 168376476 27.10 27.65 26.75 27.30 0.05 0.18% 27.30 13 27.35 35 16.65
2015-05-22 3706 21958365 5825 614528968 27.70 28.40 27.40 27.60 0.30 1.1% 27.60 405 27.65 141 16.83
2015-05-25 3706 20200288 5546 571200301 27.90 28.65 27.70 28.35 0.75 2.72% 28.30 107 28.35 48 17.29
2015-05-26 3706 10947500 4218 308791500 28.40 28.60 27.85 28.30 0.05 -0.18% 28.25 128 28.30 35 17.26
2015-05-27 3706 13354984 4008 381802247 28.30 28.80 28.30 28.60 0.30 1.06% 28.55 56 28.60 150 17.44
2015-05-28 3706 13551721 4477 392831237 28.80 29.25 28.70 28.80 0.20 0.7% 28.75 269 28.80 10 17.56
2015-05-29 3706 6578125 2782 190452772 29.00 29.15 28.85 29.00 0.20 0.69% 28.95 54 29.00 81 17.68
2015-06-01 3706 22797275 7974 686076822 29.20 30.75 29.20 30.20 1.20 4.14% 30.20 197 30.25 33 18.41
2015-06-02 3706 14151272 5608 427473335 30.25 30.70 29.85 30.00 0.20 -0.66% 30.00 213 30.05 26 18.29
2015-06-03 3706 26889868 8826 830011998 30.60 31.60 29.90 30.30 0.30 1% 30.30 215 30.35 55 18.48
2015-06-04 3706 23663648 7813 696969792 30.30 30.50 28.65 29.10 1.20 -3.96% 29.10 17 29.15 17 17.74
2015-06-05 3706 14189826 5063 413364015 29.10 29.65 28.50 29.65 0.55 1.89% 29.65 37 29.70 170 18.08
2015-06-08 3706 13523254 4894 406637237 29.70 30.80 29.10 30.50 0.85 2.87% 30.45 11 30.50 116 18.60
2015-06-09 3706 12773235 4436 381191560 30.50 30.65 29.10 29.35 1.15 -3.77% 29.35 99 29.40 30 17.90
2015-06-10 3706 23478025 7739 721976623 30.50 31.25 30.20 30.80 1.45 4.94% 30.75 131 30.80 78 18.78
2015-06-11 3706 11397460 4098 351394051 31.20 31.45 30.50 30.65 0.15 -0.49% 30.65 86 30.70 36 18.69
2015-06-12 3706 8494999 3166 257258270 30.60 30.65 30.00 30.00 0.65 -2.12% 30.00 258 30.05 8 18.29
2015-06-15 3706 6958448 2535 210051935 30.20 30.60 29.80 30.10 0.10 0.33% 30.05 10 30.10 11 18.35
2015-06-16 3706 5848843 2064 174675398 30.15 30.25 29.60 30.00 0.10 -0.33% 30.00 298 30.05 31 18.29
2015-06-17 3706 12564290 4986 383968935 30.10 31.00 29.90 30.55 0.55 1.83% 30.55 55 30.60 23 18.63
2015-06-18 3706 12212070 3875 377594374 30.70 31.20 30.55 31.00 0.45 1.47% 30.90 46 31.00 243 18.90
2015-06-22 3706 14633297 4826 459280958 31.30 31.70 31.00 31.05 0.05 0.16% 31.05 92 31.10 3 18.93
2015-06-23 3706 9704698 3339 300842936 31.20 31.45 30.65 30.80 0.25 -0.81% 30.80 25 30.90 3 18.78
2015-06-24 3706 33862135 10077 1075360004 31.00 32.15 30.95 31.75 0.95 3.08% 31.75 143 31.80 9 19.36
2015-06-25 3706 54642087 17208 1852541891 32.30 34.80 32.30 34.80 3.05 9.61% 34.75 225 34.80 136 21.22
2015-06-26 3706 30534571 10439 1058341949 35.00 35.40 34.15 34.50 0.30 -0.86% 34.50 325 34.55 40 21.04
2015-06-29 3706 24942842 8080 822644125 32.90 33.65 32.50 32.65 1.85 -5.36% 32.65 23 32.70 24 19.91
2015-06-30 3706 15048688 5514 497709365 32.70 33.40 32.70 33.15 0.50 1.53% 33.10 31 33.15 85 20.21
2015-07-01 3706 22723575 8394 731612200 33.25 33.35 31.60 31.70 1.45 -4.37% 31.70 257 31.75 40 19.33
2015-07-02 3706 15101646 5689 484843631 32.00 32.65 31.30 32.15 0.45 1.42% 32.15 29 32.20 53 19.60
2015-07-03 3706 10489132 3886 339105723 32.65 32.70 31.80 32.50 0.35 1.09% 32.50 909 32.55 71 19.82
2015-07-06 3706 16052727 5614 499635036 31.80 32.10 30.40 30.40 2.10 -6.46% 30.40 45 30.45 1 18.54
2015-07-07 3706 8462139 3297 261528386 30.90 31.30 30.55 30.60 0.20 0.66% 30.55 164 30.60 7 18.66
2015-07-08 3706 19129681 5976 560232583 30.50 31.00 28.20 28.85 1.75 -5.72% 28.80 52 28.85 25 17.59
2015-07-09 3706 20516913 7392 612025645 28.55 31.15 27.80 30.80 1.95 6.76% 30.80 54 30.85 26 18.78
2015-07-13 3706 17250669 6138 518319969 30.45 30.60 29.60 29.65 1.15 -3.73% 29.60 141 29.65 6 18.08
2015-07-14 3706 13104843 4759 386339625 29.90 30.20 28.70 29.70 0.05 0.17% 29.65 1 29.75 15 18.11
2015-07-15 3706 5961777 2379 176612237 29.95 30.20 29.25 29.40 0.30 -1.01% 29.40 12 29.45 27 17.93
2015-07-16 3706 4612284 1727 136048500 29.70 29.80 29.10 29.45 0.05 0.17% 29.45 13 29.50 51 17.96
2015-07-17 3706 5633265 2271 164048333 29.50 29.60 28.80 28.85 0.60 -2.04% 28.85 34 28.90 13 17.59
2015-07-20 3706 12503682 4598 369847175 29.20 30.10 29.00 29.40 0.55 1.91% 29.40 98 29.45 85 17.93
2015-07-21 3706 12396098 4691 347172394 28.90 28.95 27.40 27.95 0.00 -4.93% 27.95 17 28.00 52 17.04
2015-07-22 3706 9664903 3408 262661331 27.70 27.80 26.65 27.00 0.95 -3.4% 27.00 86 27.05 67 16.46
2015-07-23 3706 9607387 3092 255724975 26.80 27.25 26.10 26.95 0.05 -0.19% 26.95 125 27.00 91 16.43
2015-07-24 3706 10241153 3570 282600998 26.95 28.20 26.80 27.90 0.95 3.53% 27.90 593 27.95 24 17.01
2015-07-27 3706 7780813 2954 209101146 27.70 27.80 26.35 26.40 1.50 -5.38% 26.40 28 26.45 16 16.10
2015-07-28 3706 8300958 2973 226889927 26.60 27.85 26.55 27.70 1.30 4.92% 27.70 161 27.75 71 16.89
2015-07-29 3706 7041798 3053 191939366 27.70 27.85 26.95 27.10 0.60 -2.17% 27.10 184 27.15 2 16.52
2015-07-30 3706 6255132 2438 173239702 27.15 28.15 27.15 27.40 0.30 1.11% 27.40 7 27.50 25 16.71
2015-07-31 3706 3985657 1508 108747066 27.40 27.60 27.00 27.20 0.20 -0.73% 27.20 166 27.30 2 16.59
2015-08-03 3706 5402889 2225 143486473 27.15 27.20 26.25 26.30 0.90 -3.31% 26.30 55 26.35 27 16.04
2015-08-04 3706 9807707 3327 250861040 26.55 26.80 24.80 25.00 1.30 -4.94% 25.00 265 25.05 6 15.24
2015-08-05 3706 6676652 2406 168110671 25.05 25.60 24.70 25.50 0.50 2% 25.45 14 25.50 18 15.55
2015-08-06 3706 3604954 1412 90859850 25.70 25.80 24.95 24.95 0.55 -2.16% 24.90 66 25.00 1 15.21
2015-08-07 3706 3203996 1323 80430594 24.80 25.50 24.60 25.20 0.25 1% 25.20 29 25.25 5 15.37
2015-08-10 3706 7584126 2685 198009525 25.40 26.60 25.20 26.45 1.25 4.96% 26.40 67 26.45 30 16.13
2015-08-11 3706 28408810 8307 694645539 25.60 25.75 23.85 23.85 2.60 -9.83% 0.00 0 23.85 2895 14.54
2015-08-12 3706 21019150 6390 474361357 23.20 23.20 22.00 22.40 1.45 -6.08% 22.40 8 22.45 16 11.85
2015-08-13 3706 8780814 3198 199369255 22.80 23.05 22.35 22.70 0.30 1.34% 22.70 159 22.75 27 12.01
2015-08-14 3706 5891745 2425 134493053 22.70 23.10 22.45 23.00 0.30 1.32% 23.00 519 23.05 62 12.17
2015-08-17 3706 4520711 1421 104139423 23.00 23.30 22.70 22.85 0.15 -0.65% 22.85 58 22.95 2 12.09
2015-08-18 3706 3409656 1413 78150330 23.00 23.15 22.65 22.85 0.00 0% 22.80 92 22.85 20 12.09
2015-08-19 3706 5164983 2003 116000164 22.70 22.80 22.25 22.25 0.60 -2.63% 22.25 41 22.30 10 11.77
2015-08-20 3706 4736625 1653 106188223 22.05 22.90 21.80 22.60 0.35 1.57% 22.60 37 22.65 23 11.96
2015-08-21 3706 7519973 2609 162181378 22.30 22.30 20.80 20.80 1.80 -7.96% 20.80 61 20.85 22 11.01
2015-08-24 3706 14662681 4003 278760803 20.10 20.20 18.75 18.75 2.05 -9.86% 0.00 0 18.75 182 9.92
2015-08-25 3706 8058278 2667 152881144 18.00 19.50 18.00 19.25 0.50 2.67% 19.25 2 19.30 30 10.19
2015-08-26 3706 9880804 3579 196295755 19.50 20.25 19.50 20.00 0.75 3.9% 20.00 1171 20.05 66 10.58
2015-08-27 3706 8012703 3177 163676560 20.25 20.75 20.00 20.30 0.30 1.5% 20.30 57 20.35 8 10.74
2015-08-28 3706 6797403 2592 138739982 20.50 20.70 20.15 20.15 0.15 -0.74% 20.15 85 20.25 50 10.66
2015-08-31 3706 3198202 1667 64459944 20.10 20.30 20.00 20.20 0.05 0.25% 20.15 196 20.20 12 10.69
2015-09-01 3706 3296484 1536 67046369 20.15 20.55 20.15 20.30 0.10 0.5% 20.30 142 20.35 12 10.74
2015-09-02 3706 4241496 1616 85685167 20.15 20.50 19.90 20.25 0.05 -0.25% 20.25 51 20.30 28 10.71
2015-09-03 3706 8851243 3212 184450222 20.40 21.25 20.10 21.05 0.80 3.95% 21.05 64 21.10 189 11.14
2015-09-04 3706 7056653 2435 147456249 21.00 21.35 20.40 20.40 0.65 -3.09% 20.40 94 20.45 3 10.79
2015-09-07 3706 1845658 846 37585435 20.45 20.50 20.25 20.35 0.05 -0.25% 20.35 46 20.40 70 10.77
2015-09-08 3706 3175859 927 64469725 20.35 20.45 20.15 20.35 0.00 0% 20.30 39 20.35 573 10.77
2015-09-09 3706 9292397 2575 194802137 20.75 21.35 20.70 21.00 0.65 3.19% 21.00 98 21.05 7 11.11
2015-09-10 3706 5033665 1633 104890239 20.75 21.10 20.55 21.05 0.05 0.24% 21.00 145 21.05 164 11.14
2015-09-11 3706 9107208 2914 195230215 21.00 21.70 20.90 21.50 0.45 2.14% 21.50 285 21.55 41 11.38
2015-09-14 3706 14871382 5468 331090989 21.60 22.90 21.45 22.55 1.05 4.88% 22.55 265 22.60 33 11.93
2015-09-15 3706 9808934 3660 214974314 22.50 22.55 21.60 21.65 0.90 -3.99% 21.65 128 21.70 8 11.46
2015-09-16 3706 6182040 2308 134752010 21.85 22.05 21.65 21.75 0.10 0.46% 21.75 30 21.80 2 11.51
2015-09-17 3706 8878078 3332 197829517 22.20 22.55 22.10 22.10 0.35 1.61% 22.10 175 22.15 28 11.69
2015-09-18 3706 8201896 2574 178178730 22.00 22.05 21.50 21.60 0.50 -2.26% 21.60 175 21.70 4 11.43
2015-09-21 3706 5583000 1975 117741447 21.30 21.30 20.80 21.15 0.45 -2.08% 21.10 47 21.15 22 11.19
2015-09-22 3706 4013129 1598 86318622 21.35 21.65 21.35 21.60 0.45 2.13% 21.55 100 21.60 76 11.43
2015-09-23 3706 3729360 1505 78867110 21.35 21.40 21.00 21.00 0.60 -2.78% 21.00 520 21.10 58 11.11
2015-09-24 3706 10779821 3032 221394861 21.05 21.30 20.10 20.30 0.70 -3.33% 20.25 31 20.30 3 10.74
2015-09-25 3706 3576711 1234 73041406 20.35 20.60 20.15 20.55 0.25 1.23% 20.55 41 20.60 61 10.87
2015-09-30 3706 3231692 1207 66006495 20.20 20.55 20.20 20.45 0.10 -0.49% 20.45 20 20.50 60 10.82
2015-10-01 3706 12008733 4156 255761843 20.65 21.70 20.60 21.45 1.00 4.89% 21.45 212 21.50 19 11.35
2015-10-02 3706 12630437 3654 273341644 21.50 21.95 21.30 21.30 0.15 -0.7% 21.30 149 21.40 1 11.27
2015-10-05 3706 12878133 4717 282127076 21.50 22.25 21.40 22.05 0.75 3.52% 22.05 74 22.10 109 11.67
2015-10-06 3706 7759796 2979 170302332 22.30 22.35 21.60 21.60 0.45 -2.04% 21.60 97 21.65 10 11.43
2015-10-07 3706 8883304 2722 195909641 21.65 22.30 21.50 22.15 0.55 2.55% 22.10 53 22.15 93 11.72
2015-10-08 3706 10216223 3258 226562027 22.30 22.65 21.70 21.70 0.45 -2.03% 21.70 60 21.75 5 11.48
2015-10-12 3706 4798782 1527 105784854 22.10 22.15 21.90 22.10 0.40 1.84% 22.05 12 22.10 50 11.69
2015-10-13 3706 4593083 1507 101811574 22.20 22.40 21.95 22.10 0.00 0% 22.10 174 22.15 27 11.69
2015-10-14 3706 7461290 2377 166661271 22.10 22.60 21.90 22.35 0.25 1.13% 22.35 78 22.40 181 11.83
2015-10-15 3706 12435110 3869 283052024 22.60 23.10 22.55 22.55 0.20 0.89% 22.55 207 22.65 27 11.93
2015-10-16 3706 12542115 3609 285307694 22.60 23.15 22.40 23.15 0.60 2.66% 23.10 63 23.15 33 12.25
2015-10-19 3706 7679492 2642 177858705 23.35 23.45 22.90 22.90 0.25 -1.08% 22.90 155 22.95 33 12.12
2015-10-20 3706 6056473 1932 140454965 23.05 23.30 22.95 23.30 0.40 1.75% 23.30 5 23.35 120 12.33
2015-10-21 3706 15137485 4721 358509851 23.30 24.10 23.20 23.95 0.65 2.79% 23.95 9 24.00 130 12.67
2015-10-22 3706 26726208 9165 667511893 24.50 25.30 24.50 24.80 0.85 3.55% 24.75 103 24.80 4 13.12
2015-10-23 3706 24986129 8119 639756143 24.90 26.35 24.80 25.70 0.90 3.63% 25.65 118 25.70 33 13.60
2015-10-26 3706 14704644 5027 388847385 26.20 26.80 26.20 26.25 0.55 2.14% 26.25 112 26.30 32 13.89
2015-10-27 3706 10300803 4198 268148015 26.25 26.50 25.65 26.25 0.00 0% 26.25 225 26.30 58 13.89
2015-10-28 3706 12331411 5029 331350597 26.45 27.25 26.40 26.80 0.55 2.1% 26.75 74 26.80 33 14.18
2015-10-29 3706 12412169 4753 331603944 27.10 27.45 26.00 26.00 0.80 -2.99% 26.00 562 26.05 1 13.76
2015-10-30 3706 11926425 4411 303338114 25.80 25.90 25.00 25.40 0.60 -2.31% 25.40 152 25.50 24 13.44
2015-11-02 3706 7793660 3245 202918677 25.40 26.35 25.40 26.20 0.80 3.15% 26.20 50 26.25 81 13.86
2015-11-03 3706 10429305 3505 277691991 26.60 27.00 26.35 26.40 0.20 0.76% 26.40 322 26.50 24 13.97
2015-11-04 3706 11668854 3892 312635015 26.55 27.05 26.50 26.85 0.45 1.7% 26.85 63 26.90 55 14.21
2015-11-05 3706 10066538 3402 271052678 27.05 27.40 26.70 26.70 0.15 -0.56% 26.70 210 26.80 27 14.13
2015-11-06 3706 7451388 3185 195249270 26.70 26.75 25.90 25.90 0.80 -3% 25.85 109 25.90 24 13.70
2015-11-09 3706 7028516 2699 181959807 26.10 26.35 25.45 26.25 0.35 1.35% 26.20 1043 26.25 15 13.89
2015-11-10 3706 22256380 7017 535662970 24.10 25.00 23.70 24.00 2.25 -8.57% 23.95 196 24.00 194 12.70
2015-11-11 3706 9840758 3261 236127492 24.30 24.35 23.75 24.00 0.00 0% 23.95 12 24.00 1982 10.62
2015-11-12 3706 9988207 3424 236985192 24.35 24.40 23.40 23.80 0.20 -0.83% 23.80 179 23.85 46 10.53
2015-11-13 3706 3933447 1792 93192433 23.50 24.00 23.40 23.80 0.00 0% 23.80 8 23.85 18 10.53
2015-11-16 3706 3791938 1605 88870073 23.35 23.75 23.10 23.75 0.05 -0.21% 23.70 97 23.75 18 10.51
2015-11-17 3706 4635963 1936 111923048 24.10 24.30 24.00 24.15 0.40 1.68% 24.15 26 24.20 37 10.69
2015-11-18 3706 3661197 1567 87421163 24.10 24.25 23.70 23.75 0.40 -1.66% 23.75 20 23.80 11 10.51
2015-11-19 3706 3055326 1365 73214837 24.00 24.15 23.85 23.95 0.20 0.84% 23.95 35 24.00 21 10.60
2015-11-20 3706 5752140 2120 139141816 24.00 24.45 23.95 24.00 0.05 0.21% 24.00 342 24.10 4 10.62
2015-11-23 3706 14501108 4985 359786042 24.30 25.50 23.95 25.20 1.20 5% 25.20 129 25.25 25 11.15
2015-11-24 3706 2516044 986 60598106 24.00 24.25 23.80 25.15 0.00 -0.2% 24.05 149 24.10 27 10.64
2015-11-25 3706 15295682 5446 388840910 25.20 25.75 24.85 25.55 0.40 1.59% 25.55 42 25.60 71 11.31
2015-11-26 3706 10683742 3800 273072835 25.80 25.80 25.40 25.40 0.15 -0.59% 25.40 46 25.45 1 11.24
2015-11-27 3706 6542855 2222 165529254 25.50 25.80 25.00 25.10 0.30 -1.18% 25.10 2 25.15 34 11.11
2015-11-30 3706 5247793 2187 128888754 24.80 24.80 24.40 24.60 0.50 -1.99% 24.60 49 24.65 13 10.88
2015-12-01 3706 5112558 1927 127634656 24.80 25.20 24.65 25.10 0.50 2.03% 25.10 49 25.15 93 11.11
2015-12-02 3706 8881345 3113 224494430 25.10 25.65 24.85 25.25 0.15 0.6% 25.20 86 25.25 36 11.17
2015-12-03 3706 4876597 1897 122522425 25.15 25.30 24.90 24.90 0.35 -1.39% 24.90 69 25.00 22 11.02
2015-12-04 3706 3119719 1275 77222076 24.80 24.90 24.65 24.75 0.15 -0.6% 24.75 37 24.80 33 10.95
2015-12-07 3706 4192493 1591 104908716 25.00 25.20 24.75 24.90 0.15 0.61% 24.90 50 24.95 3 11.02
2015-12-08 3706 2397268 1200 59390794 24.95 25.00 24.50 24.50 0.40 -1.61% 24.50 216 24.60 22 10.84
2015-12-09 3706 4535015 1657 108592399 24.45 24.50 23.60 23.75 0.75 -3.06% 23.75 4 23.80 5 10.51
2015-12-10 3706 3147919 1496 75823190 24.00 24.30 23.75 24.25 0.50 2.11% 24.15 5 24.25 100 10.73
2015-12-11 3706 3747003 1637 90887065 24.45 24.65 23.70 23.75 0.50 -2.06% 23.75 30 23.80 18 10.51
2015-12-14 3706 3430608 1413 79808608 23.30 23.50 22.90 23.40 0.35 -1.47% 23.30 15 23.40 8 10.35
2015-12-15 3706 2479394 1240 58374151 23.50 23.80 23.40 23.55 0.15 0.64% 23.50 6 23.55 13 10.42
2015-12-16 3706 1922063 870 45545278 23.60 23.85 23.55 23.70 0.15 0.64% 23.70 20 23.75 23 10.49
2015-12-17 3706 2435478 1118 58676922 23.80 24.35 23.75 24.05 0.35 1.48% 24.00 173 24.05 4 10.64
2015-12-18 3706 2516044 986 60598106 24.00 24.25 23.80 24.05 0.00 0% 24.05 149 24.10 27 10.64
2015-12-21 3706 2661912 1225 64802432 23.95 24.65 23.85 24.55 0.50 2.08% 24.55 38 24.60 40 10.86
2015-12-22 3706 15951932 4879 401543897 24.75 25.45 24.75 24.95 0.40 1.63% 24.95 94 25.00 17 11.04
2015-12-23 3706 4171292 1693 103947399 25.05 25.15 24.75 24.85 0.10 -0.4% 24.85 8 24.90 39 11.00
2015-12-24 3706 7192048 2180 180510864 24.95 25.40 24.60 24.60 0.25 -1.01% 24.60 131 24.65 5 10.88
2015-12-25 3706 3352810 1202 81997756 24.60 24.65 24.25 24.55 0.05 -0.2% 24.55 6 24.60 38 10.86
2015-12-28 3706 4493621 1878 112413018 25.00 25.15 24.85 25.05 0.50 2.04% 25.00 7 25.05 164 11.08
2015-12-29 3706 2165900 1001 53730023 24.95 25.10 24.70 24.75 0.30 -1.2% 24.75 52 24.80 36 10.95
2015-12-30 3706 1577161 644 39013418 24.95 25.00 24.65 24.70 0.05 -0.2% 24.70 66 24.75 14 10.93
2015-12-31 3706 2042938 799 50294860 24.75 24.85 24.45 24.85 0.15 0.61% 24.80 6 24.85 15 11.00