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　　　19.65
0
0%		19.55
-0.1
-0.51%		19.00
-0.55
-2.81%		19.30
0.3
1.58%		19.65
0.35
1.81%		 　19.25
-0.4
-2.04%		18.70
-0.55
-2.86%		18.80
0.1
0.53%		18.45
-0.35
-1.86%		18.35
-0.1
-0.54%		 　18.75
0.4
2.18%		19.15
0.4
2.13%		18.80
-0.35
-1.83%		19.90
1.1
5.85%		19.50
-0.4
-2.01%		 　19.75
0.25
1.28%		19.45
-0.3
-1.52%		19.40
-0.05
-0.26%		19.90
0.5
2.58%		20.10
0.2
1.01%		20.25
0.15
0.75%		 19.34
2 月　20.15
-0.1
-0.49%		20.35
0.2
0.99%		 　　　　　　　　　　20.60
0.25
1.23%		20.55
-0.05
-0.24%		20.70
0.15
0.73%		20.65
-0.05
-0.24%		20.75
0.1
0.48%		 　20.95
0.2
0.96%		20.75
-0.2
-0.95%		20.40
-0.35
-1.69%		20.75
0.35
1.72%		21.05
0.3
1.45%		 20.77
3 月21.10
0.05
0.24%		21.20
0.1
0.47%		21.40
0.2
0.94%		21.30
-0.1
-0.47%		 　21.45
0.15
0.7%		21.70
0.25
1.17%		21.65
-0.05
-0.23%		21.55
-0.1
-0.46%		21.50
-0.05
-0.23%		 　21.65
0.15
0.7%		21.15
-0.5
-2.31%		21.50
0.35
1.65%		21.45
-0.05
-0.23%		21.60
0.15
0.7%		 　22.05
0.45
2.08%		22.10
0.05
0.23%		22.00
-0.1
-0.45%		22.35
0.35
1.59%		22.80
0.45
2.01%		 　22.45
-0.35
-1.54%		22.15
-0.3
-1.34%		22.85
0.7
3.16%		22.60
-0.25
-1.09%		21.82
4 月22.70
0.1
0.44%		 　　　22.90
0.2
0.88%		22.75
-0.15
-0.66%		22.50
-0.25
-1.1%		 　22.20
-0.3
-1.33%		22.10
-0.1
-0.45%		22.15
0.05
0.23%		22.40
0.25
1.13%		22.60
0.2
0.89%		 　22.50
-0.1
-0.44%		22.45
-0.05
-0.22%		22.20
-0.25
-1.11%		22.05
-0.15
-0.68%		21.70
-0.35
-1.59%		 　22.00
0.3
1.38%		22.00
0
0%		21.90
-0.1
-0.45%		21.75
-0.15
-0.68%		21.80
0.05
0.23%		 22.2
5 月　　21.35
-0.45
-2.06%		21.00
-0.35
-1.64%		21.75
0.75
3.57%		21.30
-0.45
-2.07%		 　21.35
0.05
0.23%		21.70
0.35
1.64%		21.70
0
0%		21.65
-0.05
-0.23%		21.30
-0.35
-1.62%		 　21.80
0.5
2.35%		22.00
0.2
0.92%		22.50
0.5
2.27%		22.50
0
0%		22.45
-0.05
-0.22%		 　22.65
0.2
0.89%		22.75
0.1
0.44%		22.85
0.1
0.44%		22.75
-0.1
-0.44%		23.10
0.35
1.54%		 　23.15
0.05
0.22%		23.00
-0.15
-0.65%		22.14
6 月23.15
0.15
0.65%		23.00
-0.15
-0.65%		22.65
-0.35
-1.52%		22.85
0.2
0.88%		 23.20
0.35
1.53%		22.90
-0.3
-1.29%		22.90
0
0%		 　　　22.50
-0.4
-1.75%		22.65
0.15
0.67%		22.60
-0.05
-0.22%		22.35
-0.25
-1.11%		22.45
0.1
0.45%		 　22.65
0.2
0.89%		22.65
0
0%		22.90
0.25
1.1%		22.95
0.05
0.22%		22.35
-0.6
-2.61%		 　22.50
0.15
0.67%		22.50
0
0%		22.70
0.2
0.89%		22.65
-0.05
-0.22%		 22.72
7 月22.70
0.05
0.22%		 　23.20
0.5
2.2%		 23.65
0.45
1.94%		23.65
0
0%		 　　23.55
-0.1
-0.42%		23.65
0.1
0.42%		23.70
0.05
0.21%		23.60
-0.1
-0.42%		24.10
0.5
2.12%		 　24.45
0.35
1.45%		24.60
0.15
0.61%		24.45
-0.15
-0.61%		24.60
0.15
0.61%		24.80
0.2
0.81%		 　24.90
0.1
0.4%		22.85
-2.05
-8.23%		23.25
0.4
1.75%		23.35
0.1
0.43%		24.05
0.7
3%		 23.94
8 月24.80
0.75
3.12%		24.65
-0.15
-0.6%		24.50
-0.15
-0.61%		24.85
0.35
1.43%		24.40
-0.45
-1.81%		 　23.70
-0.7
-2.87%		24.50
0.8
3.38%		24.70
0.2
0.82%		24.60
-0.1
-0.4%		24.45
-0.15
-0.61%		 　24.70
0.25
1.02%		24.75
0.05
0.2%		26.75
2
8.08%		27.15
0.4
1.5%		26.40
-0.75
-2.76%		 　26.80
0.4
1.52%		26.70
-0.1
-0.37%		26.50
-0.2
-0.75%		27.50
1
3.77%		27.40
-0.1
-0.36%		 　27.60
0.2
0.73%		28.00
0.4
1.45%		28.40
0.4
1.43%		25.8
9 月28.90
0.5
1.76%		29.50
0.6
2.08%		 　31.20
1.7
5.76%		32.30
1.1
3.53%		33.00
0.7
2.17%		32.65
-0.35
-1.06%		32.60
-0.05
-0.15%		31.50
-1.1
-3.37%		 32.10
0.6
1.9%		32.30
0.2
0.62%		32.10
-0.2
-0.62%		 　　　33.50
1.4
4.36%		34.00
0.5
1.49%		36.10
2.1
6.18%		35.50
-0.6
-1.66%		36.50
1
2.82%		 　36.75
0.25
0.68%		 　38.00
1.25
3.4%		36.50
-1.5
-3.95%		 33.77
10 月　　37.80
1.3
3.56%		37.50
-0.3
-0.79%		37.30
-0.2
-0.53%		37.70
0.4
1.07%		38.05
0.35
0.93%		 　　38.50
0.45
1.18%		40.45
1.95
5.06%		39.75
-0.7
-1.73%		37.50
-2.25
-5.66%		 　40.50
3
8%		39.45
-1.05
-2.59%		39.80
0.35
0.89%		41.00
1.2
3.02%		42.15
1.15
2.8%		 　42.20
0.05
0.12%		42.15
-0.05
-0.12%		42.00
-0.15
-0.36%		41.40
-0.6
-1.43%		40.45
-0.95
-2.29%		 41.00
0.55
1.36%		39.99
11 月41.45
0.45
1.1%		39.65
-1.8
-4.34%		39.70
0.05
0.13%		38.70
-1
-2.52%		 　39.90
1.2
3.1%		39.55
-0.35
-0.88%		36.80
-2.75
-6.95%		39.00
2.2
5.98%		38.00
-1
-2.56%		 　37.50
-0.5
-1.32%		38.40
0.9
2.4%		38.60
0.2
0.52%		37.90
-0.7
-1.81%		37.25
-0.65
-1.72%		 　36.90
-0.35
-0.94%		40.55
3.65
9.89%		39.50
-1.05
-2.59%		38.55
-0.95
-2.41%		37.60
-0.95
-2.46%		 　39.00
1.4
3.72%		39.00
0
0%		40.45
1.45
3.72%		 38.76
12 月39.15
-1.3
-3.21%		38.15
-1
-2.55%		 　37.80
-0.35
-0.92%		37.50
-0.3
-0.79%		38.75
1.25
3.33%		38.45
-0.3
-0.77%		38.40
-0.05
-0.13%		 　38.20
-0.2
-0.52%		39.00
0.8
2.09%		38.45
-0.55
-1.41%		38.10
-0.35
-0.91%		38.35
0.25
0.66%		 　37.70
-0.65
-1.69%		35.70
-2
-5.31%		37.00
1.3
3.64%		37.10
0.1
0.27%		36.95
-0.15
-0.4%		 　37.60
0.65
1.76%		37.90
0.3
0.8%		37.35
-0.55
-1.45%		37.80
0.45
1.2%		38.05
0.25
0.66%		　37.88

說明:最高漲幅:9.89%最低跌幅:-8.23% 最高價:42.20最低價:18.35平均價:27.59,灰色底表示週末,漲172天(87.55)元,跌122天(-53.6)元,平盤9天
10%=1,8%=3,6%=5,5%=1,4%=11,3%=15,2%=36,1%=68,0%=41,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=14,-6%=30,-7%=32,-8%=40,

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
2016-01-04 3005 1213617 582 24091601 20.05 20.15 19.65 19.65 0.40 0% 19.65 19 19.70 10 7.56
2016-01-05 3005 1286003 699 25273013 19.60 19.85 19.50 19.55 0.10 -0.51% 19.55 50 19.60 66 7.52
2016-01-06 3005 2691830 950 51611130 19.60 19.65 18.95 19.00 0.55 -2.81% 19.00 25 19.05 1 7.31
2016-01-07 3005 4833845 2099 94567305 19.70 20.00 19.15 19.30 0.30 1.58% 19.30 69 19.40 2 7.42
2016-01-08 3005 1635420 793 32008651 19.30 19.75 19.30 19.65 0.35 1.81% 19.60 36 19.65 6 7.56
2016-01-11 3005 1814838 868 35138854 19.50 19.55 19.20 19.25 0.40 -2.04% 19.25 5 19.30 12 7.40
2016-01-12 3005 2086466 928 39639322 19.30 19.40 18.70 18.70 0.55 -2.86% 18.70 14 18.80 3 7.19
2016-01-13 3005 1119106 570 21130446 18.90 19.05 18.75 18.80 0.10 0.53% 18.80 89 18.85 1 7.23
2016-01-14 3005 2162014 1175 39839980 18.65 18.65 18.25 18.45 0.35 -1.86% 18.40 14 18.45 15 7.10
2016-01-15 3005 1485157 841 27469262 18.70 18.75 18.30 18.35 0.10 -0.54% 18.35 90 18.40 1 7.06
2016-01-18 3005 1547106 623 28538464 18.10 18.80 18.05 18.75 0.40 2.18% 18.75 2 18.80 58 7.21
2016-01-19 3005 1329000 680 25231700 19.00 19.15 18.80 19.15 0.40 2.13% 19.15 38 19.20 82 7.37
2016-01-20 3005 1398004 623 26477784 19.00 19.10 18.75 18.80 0.35 -1.83% 18.75 45 18.80 57 7.23
2016-01-21 3005 6693306 2655 133234468 18.90 20.20 18.90 19.90 1.10 5.85% 19.85 1 19.90 27 7.65
2016-01-22 3005 6090481 2635 120240999 20.00 20.05 19.40 19.50 0.40 -2.01% 19.50 88 19.60 31 7.50
2016-01-25 3005 1262003 547 24851013 19.60 19.80 19.55 19.75 0.25 1.28% 19.75 8 19.80 43 7.60
2016-01-26 3005 3068004 1288 59051026 19.75 19.75 18.90 19.45 0.30 -1.52% 19.40 31 19.45 1 7.48
2016-01-27 3005 1326443 654 25856169 19.50 19.75 19.30 19.40 0.05 -0.26% 19.40 15 19.45 35 7.46
2016-01-28 3005 5566138 2052 112006983 20.10 20.45 19.90 19.90 0.50 2.58% 19.90 40 19.95 5 7.65
2016-01-29 3005 2009999 919 40235579 20.00 20.10 19.80 20.10 0.20 1.01% 20.05 4 20.10 13 7.73
2016-01-30 3005 1626048 519 32951221 20.25 20.35 20.20 20.25 0.15 0.75% 20.25 2 20.30 213 7.79
2016-02-02 3005 1467005 698 29619560 20.10 20.30 20.00 20.15 0.00 -0.49% 20.15 30 20.20 9 7.75
2016-02-03 3005 2252639 1076 45685551 20.15 20.45 20.05 20.35 0.20 0.99% 20.30 40 20.35 79 7.83
2016-02-15 3005 2731285 1130 56078370 20.15 20.65 20.10 20.60 0.25 1.23% 20.60 31 20.65 85 7.92
2016-02-16 3005 1792024 930 36886254 20.55 20.75 20.50 20.55 0.05 -0.24% 20.50 163 20.55 7 7.90
2016-02-17 3005 3197010 1320 66240541 20.60 20.90 20.50 20.70 0.15 0.73% 20.65 25 20.70 2 7.96
2016-02-18 3005 1912130 840 39576758 20.85 20.85 20.60 20.65 0.05 -0.24% 20.65 50 20.70 15 7.94
2016-02-19 3005 1324001 699 27364372 20.65 20.75 20.60 20.75 0.10 0.48% 20.75 5 20.80 30 7.98
2016-02-22 3005 2823015 1138 58841965 20.75 21.00 20.65 20.95 0.20 0.96% 20.95 21 21.00 96 8.06
2016-02-23 3005 1458034 768 30353352 20.90 20.95 20.75 20.75 0.20 -0.95% 20.75 72 20.80 24 7.98
2016-02-24 3005 1571500 851 32298966 20.65 20.75 20.40 20.40 0.35 -1.69% 20.35 151 20.40 1 7.85
2016-02-25 3005 1563748 642 32261606 20.65 20.75 20.55 20.75 0.35 1.72% 20.70 152 20.75 125 7.98
2016-02-26 3005 3442344 1125 72265823 20.75 21.15 20.75 21.05 0.30 1.45% 21.05 62 21.10 153 8.10
2016-03-01 3005 1836531 879 38740125 21.00 21.25 21.00 21.10 0.05 0.24% 21.05 73 21.10 31 8.12
2016-03-02 3005 2451042 948 51993085 21.20 21.30 21.15 21.20 0.10 0.47% 21.15 114 21.20 9 8.15
2016-03-03 3005 2650704 879 56658761 21.20 21.55 21.20 21.40 0.20 0.94% 21.35 64 21.40 72 8.23
2016-03-04 3005 2013922 741 42982934 21.40 21.45 21.25 21.30 0.10 -0.47% 21.30 38 21.35 84 8.19
2016-03-07 3005 1333200 511 28527798 21.30 21.45 21.30 21.45 0.15 0.7% 21.40 77 21.45 51 8.25
2016-03-08 3005 3861331 1402 83671832 21.45 21.85 21.40 21.70 0.25 1.17% 21.65 36 21.70 61 8.35
2016-03-09 3005 1919100 770 41560345 21.60 21.80 21.50 21.65 0.05 -0.23% 21.65 42 21.70 15 8.33
2016-03-10 3005 2228814 899 48026549 21.70 21.75 21.40 21.55 0.10 -0.46% 21.50 3 21.55 4 8.29
2016-03-11 3005 1899177 623 40754280 21.50 21.60 21.35 21.50 0.05 -0.23% 21.45 27 21.50 74 8.27
2016-03-14 3005 2133541 649 46114153 21.50 21.75 21.45 21.65 0.15 0.7% 21.65 10 21.70 62 8.33
2016-03-15 3005 2210489 785 47403238 21.65 21.75 21.15 21.15 0.50 -2.31% 21.15 94 21.20 20 8.13
2016-03-16 3005 1772082 709 38069701 21.15 21.60 21.15 21.50 0.35 1.65% 21.50 32 21.55 23 8.27
2016-03-17 3005 1784166 653 38256403 21.70 21.70 21.30 21.45 0.05 -0.23% 21.40 39 21.45 6 8.25
2016-03-18 3005 2040658 770 44055054 21.40 21.75 21.40 21.60 0.15 0.7% 21.60 9 21.65 36 8.31
2016-03-21 3005 6569196 1926 144881478 21.80 22.30 21.75 22.05 0.45 2.08% 22.05 155 22.15 1 8.48
2016-03-22 3005 4014210 993 88473670 22.05 22.25 21.90 22.10 0.05 0.23% 22.05 25 22.10 27 8.50
2016-03-23 3005 1910980 842 42215303 22.00 22.25 22.00 22.00 0.10 -0.45% 22.00 398 22.05 6 8.46
2016-03-24 3005 5319217 1671 118350235 21.95 22.45 21.95 22.35 0.35 1.59% 22.35 9 22.40 184 8.60
2016-03-25 3005 8882221 2503 204099204 23.15 23.30 22.70 22.80 0.45 2.01% 22.75 49 22.80 1 8.77
2016-03-28 3005 3441929 1056 77776051 22.95 23.00 22.40 22.45 0.35 -1.54% 22.45 78 22.50 25 8.63
2016-03-29 3005 3320860 1138 73540095 22.30 22.55 21.90 22.15 0.30 -1.34% 22.10 12 22.15 25 10.07
2016-03-30 3005 6246730 2041 141719982 22.55 22.85 22.50 22.85 0.70 3.16% 22.80 11 22.85 185 10.39
2016-03-31 3005 3740437 1113 84855422 22.95 22.95 22.50 22.60 0.25 -1.09% 22.60 128 22.70 20 10.27
2016-04-01 3005 2675274 1061 60581136 22.70 22.80 22.50 22.70 0.10 0.44% 22.70 42 22.75 58 10.32
2016-04-06 3005 4964133 1376 113783483 22.70 23.15 22.65 22.90 0.20 0.88% 22.90 23 22.95 15 10.41
2016-04-07 3005 3883650 1236 88521714 23.00 23.05 22.60 22.75 0.15 -0.66% 22.70 31 22.75 23 10.34
2016-04-08 3005 2874063 1094 64916175 22.65 22.75 22.50 22.50 0.25 -1.1% 22.50 17 22.55 7 10.23
2016-04-11 3005 1918085 852 42783137 22.50 22.50 22.15 22.20 0.30 -1.33% 22.20 26 22.25 6 10.09
2016-04-12 3005 2435098 708 54240704 22.35 22.45 22.10 22.10 0.10 -0.45% 22.10 61 22.20 65 10.05
2016-04-13 3005 2081040 702 46169982 22.20 22.35 22.05 22.15 0.05 0.23% 22.10 175 22.20 86 10.07
2016-04-14 3005 1728606 584 38561444 22.35 22.40 22.15 22.40 0.25 1.13% 22.35 53 22.40 99 10.18
2016-04-15 3005 2173698 933 48875554 22.35 22.65 22.30 22.60 0.20 0.89% 22.55 20 22.60 38 10.27
2016-04-18 3005 1382127 681 31116929 22.50 22.65 22.35 22.50 0.10 -0.44% 22.50 79 22.55 8 10.23
2016-04-19 3005 789356 560 17729755 22.60 22.60 22.40 22.45 0.05 -0.22% 22.40 82 22.45 8 10.20
2016-04-20 3005 1776084 822 39610383 22.55 22.60 22.10 22.20 0.25 -1.11% 22.20 23 22.25 16 10.09
2016-04-21 3005 1613917 785 35618499 22.25 22.35 22.00 22.05 0.15 -0.68% 22.05 7 22.10 11 10.02
2016-04-22 3005 1808004 809 39452192 22.15 22.15 21.60 21.70 0.35 -1.59% 21.70 181 21.75 24 9.86
2016-04-25 3005 1244120 505 27310900 21.70 22.15 21.65 22.00 0.30 1.38% 22.00 26 22.05 24 10.00
2016-04-26 3005 950548 441 20888028 22.20 22.20 21.90 22.00 0.00 0% 22.00 19 22.05 6 10.00
2016-04-27 3005 780101 546 17156222 22.10 22.10 21.90 21.90 0.10 -0.45% 21.90 145 22.00 20 9.95
2016-04-28 3005 967095 584 21125290 22.00 22.00 21.70 21.75 0.15 -0.68% 21.75 2 21.80 10 9.89
2016-04-29 3005 1180005 596 25549160 21.70 21.80 21.55 21.80 0.05 0.23% 21.70 19 21.80 35 9.91
2016-05-03 3005 1512001 804 32532072 21.70 21.70 21.30 21.35 0.45 -2.06% 21.35 3 21.40 6 9.70
2016-05-04 3005 1813894 884 38285936 21.35 21.35 20.95 21.00 0.35 -1.64% 20.95 44 21.00 4 9.55
2016-05-05 3005 2000644 924 43054212 21.00 21.80 21.00 21.75 0.75 3.57% 21.70 7 21.75 34 9.89
2016-05-06 3005 2375895 1089 50946765 21.80 21.80 21.25 21.30 0.45 -2.07% 21.30 61 21.35 10 9.68
2016-05-09 3005 736846 444 15727983 21.35 21.45 21.30 21.35 0.05 0.23% 21.35 43 21.40 18 9.70
2016-05-10 3005 1354061 536 29180184 21.30 21.70 21.20 21.70 0.35 1.64% 21.65 11 21.70 76 9.86
2016-05-11 3005 1277372 492 27740985 21.75 21.80 21.55 21.70 0.00 0% 21.70 48 21.75 15 9.86
2016-05-12 3005 1150000 515 24865500 21.75 21.75 21.50 21.65 0.05 -0.23% 21.60 13 21.65 40 9.84
2016-05-13 3005 2064453 979 43971488 21.55 21.55 21.15 21.30 0.35 -1.62% 21.30 39 21.35 22 10.00
2016-05-16 3005 2038138 790 44151393 21.45 21.85 21.40 21.80 0.50 2.35% 21.80 61 21.85 121 10.23
2016-05-17 3005 1822252 765 39865594 21.90 22.05 21.70 22.00 0.20 0.92% 22.00 53 22.05 43 10.33
2016-05-18 3005 5018294 1583 112463723 22.00 22.65 21.95 22.50 0.50 2.27% 22.45 6 22.50 70 10.56
2016-05-19 3005 2367253 842 53039105 22.45 22.55 22.25 22.50 0.00 0% 22.45 39 22.50 56 10.56
2016-05-20 3005 952098 451 21284703 22.45 22.45 22.20 22.45 0.05 -0.22% 22.40 2 22.45 21 10.54
2016-05-23 3005 2218435 796 50208543 22.50 22.80 22.40 22.65 0.20 0.89% 22.60 7 22.65 65 10.63
2016-05-24 3005 995374 552 22578328 22.65 22.80 22.55 22.75 0.10 0.44% 22.70 9 22.75 17 10.68
2016-05-25 3005 1642572 831 37508163 22.90 22.95 22.70 22.85 0.10 0.44% 22.80 18 22.85 91 10.73
2016-05-26 3005 1085864 532 24740846 22.85 22.90 22.65 22.75 0.10 -0.44% 22.75 9 22.80 21 10.68
2016-05-27 3005 4311126 1637 99498860 22.75 23.20 22.75 23.10 0.35 1.54% 23.10 17 23.15 38 10.85
2016-05-30 3005 1811160 578 41812160 23.15 23.25 22.90 23.15 0.05 0.22% 23.15 3 23.20 63 10.87
2016-05-31 3005 2403426 911 55114555 23.20 23.20 22.80 23.00 0.15 -0.65% 22.90 10 23.00 109 10.80
2016-06-01 3005 2104478 849 48755966 23.00 23.25 23.00 23.15 0.15 0.65% 23.15 43 23.20 76 10.87
2016-06-02 3005 1551451 662 35683473 23.15 23.20 22.85 23.00 0.15 -0.65% 22.95 52 23.00 50 10.80
2016-06-03 3005 1608001 553 36707772 23.00 23.10 22.60 22.65 0.35 -1.52% 22.65 63 22.70 9 10.63
2016-06-04 3005 668000 223 15189350 22.65 22.85 22.65 22.85 0.20 0.88% 22.80 5 22.85 18 10.73
2016-06-06 3005 3518577 929 81006728 22.90 23.20 22.80 23.20 0.35 1.53% 23.15 5 23.20 326 10.89
2016-06-07 3005 2723940 917 62741369 23.10 23.25 22.90 22.90 0.30 -1.29% 22.90 42 22.95 4 10.75
2016-06-08 3005 1189154 570 27248807 22.80 23.05 22.80 22.90 0.00 0% 22.90 98 22.95 11 10.75
2016-06-13 3005 1996667 707 45036468 22.80 22.80 22.50 22.50 0.40 -1.75% 22.50 6 22.55 29 10.56
2016-06-14 3005 829031 421 18734502 22.45 22.75 22.35 22.65 0.15 0.67% 22.65 47 22.70 30 10.63
2016-06-15 3005 618013 337 14014394 22.50 22.80 22.50 22.60 0.05 -0.22% 22.60 79 22.65 2 10.61
2016-06-16 3005 2468102 1070 55273087 22.55 22.75 22.30 22.35 0.25 -1.11% 22.35 130 22.40 9 10.49
2016-06-17 3005 718156 388 16182091 22.50 22.65 22.40 22.45 0.10 0.45% 22.45 16 22.50 2 10.54
2016-06-20 3005 662140 301 14950571 22.50 22.65 22.45 22.65 0.20 0.89% 22.60 11 22.65 55 10.63
2016-06-21 3005 642954 277 14570605 22.65 22.75 22.50 22.65 0.00 0% 22.65 65 22.70 5 10.63
2016-06-22 3005 1569307 537 35920977 22.65 23.10 22.60 22.90 0.25 1.1% 22.90 24 22.95 42 10.75
2016-06-23 3005 1647300 665 37567268 22.90 22.95 22.70 22.95 0.05 0.22% 22.90 105 22.95 19 10.77
2016-06-24 3005 3997625 1392 90065666 23.00 23.05 22.20 22.35 0.60 -2.61% 22.35 34 22.40 11 10.49
2016-06-27 3005 1207110 521 27138962 22.20 22.60 22.20 22.50 0.15 0.67% 22.50 34 22.55 24 10.56
2016-06-28 3005 1213372 538 27291532 22.50 22.60 22.35 22.50 0.00 0% 22.50 39 22.55 40 10.56
2016-06-29 3005 1025686 471 23240315 22.70 22.80 22.60 22.70 0.20 0.89% 22.65 59 22.70 38 10.66
2016-06-30 3005 1755786 1195 39903050 22.80 22.85 22.65 22.65 0.05 -0.22% 22.65 124 22.75 10 10.63
2016-07-01 3005 1315316 811 29878022 22.65 22.80 22.65 22.70 0.05 0.22% 22.70 24 22.75 36 10.66
2016-07-04 3005 3108284 1209 71386251 22.75 23.20 22.70 23.20 0.50 2.2% 23.15 31 23.20 18 10.89
2016-07-06 3005 5950552 1956 140765829 23.55 23.85 23.25 23.65 0.20 1.94% 23.65 14 23.70 19 11.10
2016-07-07 3005 3689520 1253 87246646 23.65 23.90 23.45 23.65 0.00 0% 23.65 23 23.70 67 11.10
2016-07-11 3005 2625221 1007 62066709 23.90 23.90 23.50 23.55 0.10 -0.42% 23.55 188 23.60 3 11.06
2016-07-12 3005 2690534 883 63467220 23.70 23.70 23.45 23.65 0.10 0.42% 23.60 8 23.65 199 11.10
2016-07-13 3005 2317011 709 54753512 23.65 23.70 23.50 23.70 0.05 0.21% 23.65 21 23.70 379 11.13
2016-07-14 3005 2260300 537 53490400 23.70 23.75 23.55 23.60 0.10 -0.42% 23.60 199 23.65 4 11.08
2016-07-15 3005 6482022 1945 155466975 23.60 24.10 23.60 24.10 0.50 2.12% 24.05 40 24.10 206 11.31
2016-07-18 3005 4413791 1491 108058236 24.20 24.65 24.20 24.45 0.35 1.45% 24.45 6 24.50 53 11.48
2016-07-19 3005 5057688 1369 124087937 24.45 24.70 24.15 24.60 0.15 0.61% 24.55 58 24.60 5 11.55
2016-07-20 3005 6241060 1765 153979329 24.80 24.90 24.35 24.45 0.15 -0.61% 24.45 104 24.50 6 11.48
2016-07-21 3005 4606005 1411 113558771 24.50 24.90 24.45 24.60 0.15 0.61% 24.60 62 24.65 14 11.55
2016-07-22 3005 7194575 1758 178508628 24.70 24.95 24.60 24.80 0.20 0.81% 24.75 285 24.80 107 11.64
2016-07-25 3005 9170558 2690 228193477 24.95 25.15 24.75 24.90 0.10 0.4% 24.85 320 24.90 493 11.69
2016-07-26 3005 12287342 2156 282130654 23.10 23.15 22.70 22.85 0.00 -8.23% 22.85 72 22.90 159 10.73
2016-07-27 3005 6880756 2563 160116386 23.05 23.70 22.95 23.25 0.40 1.75% 23.25 35 23.30 5 10.92
2016-07-28 3005 4312542 1662 100969053 23.45 23.55 23.25 23.35 0.10 0.43% 23.30 227 23.35 191 10.96
2016-07-29 3005 7120235 2536 170425290 23.85 24.10 23.75 24.05 0.70 3% 24.00 94 24.05 75 11.29
2016-08-01 3005 7886625 2715 193875943 24.20 25.00 24.00 24.80 0.75 3.12% 24.80 71 24.85 109 11.64
2016-08-02 3005 4500550 1737 110821898 24.90 24.90 24.40 24.65 0.15 -0.6% 24.65 69 24.70 43 11.57
2016-08-03 3005 3307150 1453 81130270 24.40 24.80 24.30 24.50 0.15 -0.61% 24.50 46 24.55 20 11.50
2016-08-04 3005 3342002 1313 82433542 24.65 24.90 24.40 24.85 0.35 1.43% 24.80 110 24.85 45 11.67
2016-08-05 3005 3330965 1192 81716344 24.85 24.85 24.40 24.40 0.45 -1.81% 24.40 337 24.45 2 11.46
2016-08-08 3005 5957690 1968 140954968 24.00 24.00 23.35 23.70 0.70 -2.87% 23.70 133 23.75 23 11.13
2016-08-09 3005 6177513 2253 150876316 23.90 24.80 23.90 24.50 0.80 3.38% 24.45 10 24.50 16 11.50
2016-08-10 3005 2631908 1126 64412212 24.55 24.70 24.15 24.70 0.20 0.82% 24.65 13 24.70 78 11.60
2016-08-11 3005 3272376 1024 80339893 24.75 24.75 24.30 24.60 0.10 -0.4% 24.55 77 24.60 18 10.84
2016-08-12 3005 2461188 958 60083241 24.60 24.65 24.25 24.45 0.15 -0.61% 24.45 11 24.50 87 10.77
2016-08-15 3005 2611040 1025 64279632 24.45 24.80 24.35 24.70 0.25 1.02% 24.65 74 24.70 193 10.88
2016-08-16 3005 2541083 1095 62734087 24.80 24.85 24.50 24.75 0.05 0.2% 24.65 50 24.75 4 10.90
2016-08-17 3005 19573330 6299 510723687 24.70 27.10 24.60 26.75 2.00 8.08% 26.75 18 26.80 51 11.78
2016-08-18 3005 12527935 4858 338564645 26.90 27.40 26.70 27.15 0.40 1.5% 27.10 9 27.15 10 11.96
2016-08-19 3005 4309760 2043 114940359 27.15 27.20 26.35 26.40 0.75 -2.76% 26.40 12 26.45 8 11.63
2016-08-22 3005 3959913 1797 105003769 26.60 26.85 26.10 26.80 0.40 1.52% 26.75 5 26.80 19 11.81
2016-08-23 3005 6014005 2081 161865677 26.80 27.10 26.65 26.70 0.10 -0.37% 26.70 27 26.80 17 11.76
2016-08-24 3005 3009422 1177 79987210 26.70 26.75 26.45 26.50 0.20 -0.75% 26.50 13 26.55 22 11.67
2016-08-25 3005 7880710 3354 216703214 26.70 27.95 26.70 27.50 1.00 3.77% 27.45 5 27.50 2 12.11
2016-08-26 3005 3314785 1564 90742474 27.50 27.70 27.15 27.40 0.10 -0.36% 27.40 19 27.45 3 12.07
2016-08-29 3005 4202672 1398 115634706 27.55 27.75 27.20 27.60 0.20 0.73% 27.60 20 27.65 46 12.16
2016-08-30 3005 4368144 1765 121801532 27.80 28.20 27.60 28.00 0.40 1.45% 28.00 213 28.05 98 12.33
2016-08-31 3005 6203575 2855 176038784 28.05 28.70 27.80 28.40 0.40 1.43% 28.40 21 28.45 9 12.51
2016-09-01 3005 6595788 2586 189079667 28.40 29.00 28.15 28.90 0.50 1.76% 28.85 27 28.90 26 12.73
2016-09-02 3005 15549953 4350 456058659 29.10 29.70 28.70 29.50 0.60 2.08% 29.45 5 29.50 19 13.00
2016-09-05 3005 20002513 6709 628501596 30.00 32.30 30.00 31.20 1.70 5.76% 31.20 105 31.25 14 13.74
2016-09-06 3005 12634489 4456 405445935 32.40 32.40 31.70 32.30 1.10 3.53% 32.25 2 32.30 87 14.23
2016-09-07 3005 10750160 4456 353893230 32.15 33.30 32.10 33.00 0.70 2.17% 32.95 4 33.00 103 14.54
2016-09-08 3005 6588654 3094 216289982 33.20 33.35 32.50 32.65 0.35 -1.06% 32.65 8 32.75 15 14.38
2016-09-09 3005 5065193 2278 163325402 32.60 32.60 31.80 32.60 0.05 -0.15% 32.60 61 32.65 63 14.36
2016-09-10 3005 3658318 1611 116142359 32.05 32.45 31.20 31.50 1.10 -3.37% 31.50 65 31.55 33 13.88
2016-09-12 3005 4010720 1931 128847760 31.70 32.45 31.70 32.10 0.60 1.9% 32.05 1 32.10 34 14.14
2016-09-13 3005 7811434 3185 255544871 32.45 33.20 32.10 32.30 0.20 0.62% 32.25 45 32.30 17 14.23
2016-09-14 3005 2566666 1138 82533610 32.30 32.50 31.95 32.10 0.20 -0.62% 32.10 114 32.15 6 14.14
2016-09-19 3005 8236299 3468 273251462 32.35 33.55 32.35 33.50 1.40 4.36% 33.45 8 33.50 134 14.76
2016-09-20 3005 4592966 2518 155085988 33.50 34.00 33.40 34.00 0.50 1.49% 33.95 9 34.00 173 14.98
2016-09-21 3005 13528340 5599 478244583 34.10 36.20 34.05 36.10 2.10 6.18% 36.10 12 36.15 110 15.90
2016-09-22 3005 8238905 3678 293655214 36.30 36.30 35.15 35.50 0.60 -1.66% 35.50 109 35.55 6 15.64
2016-09-23 3005 8401138 3660 305122572 35.45 36.75 35.40 36.50 1.00 2.82% 36.50 78 36.55 26 16.08
2016-09-26 3005 7121766 3413 263395190 36.50 37.40 36.10 36.75 0.25 0.68% 36.75 93 36.80 1 16.19
2016-09-29 3005 9414337 4192 353492835 37.10 38.00 36.95 38.00 1.25 3.4% 37.95 11 38.00 105 16.74
2016-09-30 3005 11384439 5289 415543820 37.30 37.70 35.60 36.50 1.50 -3.95% 36.30 3 36.50 107 16.08
2016-10-03 3005 10052002 4438 376075218 37.25 38.00 36.75 37.80 1.30 3.56% 37.75 30 37.80 30 16.65
2016-10-04 3005 4805552 2495 179778462 37.80 37.80 37.15 37.50 0.30 -0.79% 37.45 21 37.50 48 16.52
2016-10-05 3005 3681221 1900 137717552 38.00 38.00 37.05 37.30 0.20 -0.53% 37.25 10 37.30 4 16.43
2016-10-06 3005 6296353 2938 238123603 38.00 38.40 37.40 37.70 0.40 1.07% 37.65 25 37.70 32 16.61
2016-10-07 3005 6112505 2953 232250790 38.00 38.35 37.50 38.05 0.35 0.93% 38.00 24 38.05 98 16.76
2016-10-11 3005 9297832 5268 353386362 38.55 38.55 37.25 38.50 0.45 1.18% 38.45 6 38.50 155 16.96
2016-10-12 3005 8987456 3836 352763585 38.35 40.45 38.00 40.45 1.95 5.06% 40.45 34 40.50 144 17.82
2016-10-13 3005 7660384 3837 306990081 40.45 40.90 39.60 39.75 0.70 -1.73% 39.75 22 39.80 3 17.51
2016-10-14 3005 11374403 4964 429707784 39.35 40.00 36.70 37.50 2.25 -5.66% 37.45 1 37.50 80 16.52
2016-10-17 3005 11557593 5470 453135229 38.00 40.50 37.05 40.50 3.00 8% 40.40 13 40.50 19 17.84
2016-10-18 3005 16683743 7625 683043383 41.00 42.40 39.20 39.45 1.05 -2.59% 39.45 101 39.50 3 17.38
2016-10-19 3005 6956951 3678 276395146 39.70 40.40 39.40 39.80 0.35 0.89% 39.75 22 39.80 54 17.53
2016-10-20 3005 10336150 5338 426536150 40.10 42.20 39.85 41.00 1.20 3.02% 40.95 22 41.00 11 18.06
2016-10-21 3005 11194102 5431 468057194 41.50 42.75 40.70 42.15 1.15 2.8% 42.15 54 42.30 40 18.57
2016-10-24 3005 6438978 3704 270856216 42.15 42.70 41.40 42.20 0.05 0.12% 42.15 15 42.20 30 18.59
2016-10-25 3005 3850991 2098 161246217 42.20 42.25 41.40 42.15 0.05 -0.12% 42.10 3 42.15 59 18.57
2016-10-26 3005 4252921 2516 179906816 42.30 42.85 41.85 42.00 0.15 -0.36% 42.00 50 42.10 1 18.50
2016-10-27 3005 2801977 1593 116466745 42.20 42.25 41.20 41.40 0.60 -1.43% 41.40 19 41.45 10 18.24
2016-10-28 3005 5156815 2574 209184647 41.40 41.40 40.05 40.45 0.95 -2.29% 40.45 33 40.50 39 17.82
2016-10-31 3005 5441339 2601 224756610 40.40 41.95 40.15 41.00 0.55 1.36% 41.00 65 41.15 11 18.06
2016-11-01 3005 3209958 1935 131332206 40.50 41.45 40.40 41.45 0.45 1.1% 41.15 6 41.45 199 18.26
2016-11-02 3005 4099718 2380 165949577 41.00 41.30 39.65 39.65 1.80 -4.34% 39.65 7 39.70 12 17.47
2016-11-03 3005 3952800 2255 157873057 39.55 40.40 39.50 39.70 0.05 0.13% 39.70 6 39.75 3 17.49
2016-11-04 3005 6368406 3092 247403459 40.20 40.20 38.00 38.70 1.00 -2.52% 38.70 3 38.75 76 17.05
2016-11-07 3005 4400430 2275 174015555 39.20 40.10 38.80 39.90 1.20 3.1% 39.90 19 39.95 5 17.58
2016-11-08 3005 3203326 1689 127704041 40.40 40.50 39.10 39.55 0.35 -0.88% 39.55 29 39.65 2 17.42
2016-11-09 3005 6694699 3425 253203763 39.40 39.85 36.65 36.80 2.75 -6.95% 36.80 6 36.85 2 16.21
2016-11-10 3005 4054621 1915 156280289 38.50 39.00 38.00 39.00 2.20 5.98% 38.90 20 39.00 177 14.72
2016-11-11 3005 3700191 1996 140679882 38.80 38.80 37.60 38.00 1.00 -2.56% 37.90 2 38.00 11 14.34
2016-11-14 3005 4076650 2000 151333189 37.70 37.80 36.50 37.50 0.50 -1.32% 37.50 53 37.55 11 14.15
2016-11-15 3005 4648938 2882 177670576 37.35 38.80 37.20 38.40 0.90 2.4% 38.40 2 38.45 9 14.49
2016-11-16 3005 3898025 2305 151730704 38.60 39.45 38.40 38.60 0.20 0.52% 38.60 50 38.65 1 14.57
2016-11-17 3005 2508884 1379 95629875 38.90 38.90 37.85 37.90 0.70 -1.81% 37.90 47 38.10 1 14.30
2016-11-18 3005 3582118 2198 134872932 37.90 38.25 37.20 37.25 0.65 -1.72% 37.25 28 37.40 4 14.06
2016-11-21 3005 3045717 1511 112636560 36.90 37.30 36.70 36.90 0.35 -0.94% 36.90 108 36.95 9 13.92
2016-11-22 3005 14453525 5971 570468676 37.25 40.55 37.20 40.55 3.65 9.89% 40.55 742 0.00 0 15.30
2016-11-23 3005 10447135 5303 423177356 40.75 41.65 39.50 39.50 1.05 -2.59% 39.50 54 39.55 3 14.91
2016-11-24 3005 3370655 2007 132265712 39.50 40.00 38.55 38.55 0.95 -2.41% 38.55 60 38.60 1 14.55
2016-11-25 3005 4242006 2277 161723178 38.40 38.95 37.60 37.60 0.95 -2.46% 37.60 46 37.75 2 14.19
2016-11-28 3005 5438814 3122 212352677 38.00 39.80 37.85 39.00 1.40 3.72% 39.00 6 39.05 11 14.72
2016-11-29 3005 3425297 1888 134085372 39.80 39.85 38.80 39.00 0.00 0% 39.00 138 39.05 3 14.72
2016-11-30 3005 7945103 3590 317269539 39.05 40.45 39.05 40.45 1.45 3.72% 40.40 1 40.45 98 15.26
2016-12-01 3005 5252947 2887 209028272 40.45 40.75 39.15 39.15 1.30 -3.21% 39.15 87 39.45 10 14.77
2016-12-02 3005 5569904 3167 212352581 38.85 38.85 37.90 38.15 1.00 -2.55% 38.15 6 38.20 4 14.40
2016-12-05 3005 3882418 2034 147545853 38.05 38.45 37.50 37.80 0.35 -0.92% 37.80 67 38.00 9 14.26
2016-12-06 3005 3263336 2011 124256480 38.30 38.60 37.50 37.50 0.30 -0.79% 37.50 90 37.55 8 14.15
2016-12-07 3005 7997139 4326 312534596 38.65 39.55 38.40 38.75 1.25 3.33% 38.75 29 38.90 4 14.62
2016-12-08 3005 3038522 1865 118411946 39.45 39.50 38.45 38.45 0.30 -0.77% 38.45 31 38.50 6 14.51
2016-12-09 3005 2707626 1716 104122917 38.65 38.80 38.25 38.40 0.05 -0.13% 38.35 39 38.40 1 14.49
2016-12-12 3005 2401972 1449 92133332 38.50 38.90 38.10 38.20 0.20 -0.52% 38.15 66 38.20 24 14.42
2016-12-13 3005 5156144 3112 201903888 38.55 39.75 38.20 39.00 0.80 2.09% 39.00 2 39.15 7 14.72
2016-12-14 3005 3743134 2250 145314406 39.60 39.60 38.45 38.45 0.55 -1.41% 38.45 26 38.50 1 14.51
2016-12-15 3005 2281100 1607 86929144 38.00 38.30 37.85 38.10 0.35 -0.91% 38.10 96 38.15 2 14.38
2016-12-16 3005 1952927 1228 74650717 38.20 38.40 38.05 38.35 0.25 0.66% 38.30 3 38.35 16 14.47
2016-12-19 3005 2550150 1524 96604349 38.15 38.35 37.70 37.70 0.65 -1.69% 37.70 74 37.75 5 14.23
2016-12-20 3005 9302627 4762 338300037 37.70 37.70 35.45 35.70 2.00 -5.31% 35.70 159 35.75 1 13.47
2016-12-21 3005 7163685 3971 262344462 36.00 37.40 35.45 37.00 1.30 3.64% 37.00 14 37.05 75 13.96
2016-12-22 3005 3995410 2263 149453280 36.90 38.15 36.60 37.10 0.10 0.27% 37.10 3 37.15 37 14.00
2016-12-23 3005 2364101 1191 87866529 36.90 37.60 36.90 36.95 0.15 -0.4% 36.95 36 37.00 9 13.94
2016-12-26 3005 2314290 1160 86891258 37.10 38.00 36.90 37.60 0.65 1.76% 37.60 29 37.65 1 14.19
2016-12-27 3005 2853300 1419 108326650 37.30 38.45 37.20 37.90 0.30 0.8% 37.85 5 37.90 126 14.30
2016-12-28 3005 3308130 1557 124823860 37.85 38.15 37.35 37.35 0.55 -1.45% 37.35 38 37.45 4 14.09
2016-12-29 3005 1739186 947 65576149 37.45 37.90 37.35 37.80 0.45 1.2% 37.75 34 37.80 45 14.26
2016-12-30 3005 3704845 1580 141855077 37.90 38.50 37.90 38.05 0.25 0.66% 38.05 129 38.20 25 14.36