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　　39.15
0
0%		39.40
0.25
0.64%		40.00
0.6
1.52%		39.55
-0.45
-1.13%		 　41.15
1.6
4.05%		41.95
0.8
1.94%		44.25
2.3
5.48%		43.65
-0.6
-1.36%		44.15
0.5
1.15%		 　43.55
-0.6
-1.36%		43.25
-0.3
-0.69%		46.00
2.75
6.36%		45.45
-0.55
-1.2%		45.30
-0.15
-0.33%		 　46.90
1.6
3.53%		46.55
-0.35
-0.75%		 44.64
2 月　48.40
1.85
3.97%		48.00
-0.4
-0.83%		 　47.75
-0.25
-0.52%		47.05
-0.7
-1.47%		46.00
-1.05
-2.23%		46.60
0.6
1.3%		45.50
-1.1
-2.36%		 　45.85
0.35
0.77%		46.50
0.65
1.42%		45.20
-1.3
-2.8%		44.00
-1.2
-2.65%		44.40
0.4
0.91%		44.50
0.1
0.23%		 43.35
-1.15
-2.58%		43.05
-0.3
-0.69%		44.85
1.8
4.18%		43.85
-1
-2.23%		43.00
-0.85
-1.94%		 44.7
3 月42.40
-0.6
-1.4%		42.90
0.5
1.18%		45.35
2.45
5.71%		 　44.65
-0.7
-1.54%		44.20
-0.45
-1.01%		45.00
0.8
1.81%		45.35
0.35
0.78%		44.40
-0.95
-2.09%		 　44.60
0.2
0.45%		44.45
-0.15
-0.34%		44.30
-0.15
-0.34%		44.70
0.4
0.9%		45.45
0.75
1.68%		 　44.70
-0.75
-1.65%		44.70
0
0%		44.15
-0.55
-1.23%		43.65
-0.5
-1.13%		43.65
0
0%		 　43.70
0.05
0.11%		43.10
-0.6
-1.37%		43.00
-0.1
-0.23%		43.55
0.55
1.28%		43.60
0.05
0.11%		44.19
4 月 　　　42.85
-0.75
-1.72%		43.20
0.35
0.82%		42.80
-0.4
-0.93%		 　41.60
-1.2
-2.8%		40.60
-1
-2.4%		38.70
-1.9
-4.68%		39.95
1.25
3.23%		39.40
-0.55
-1.38%		 　39.05
-0.35
-0.89%		39.20
0.15
0.38%		38.90
-0.3
-0.77%		39.65
0.75
1.93%		39.00
-0.65
-1.64%		 　38.55
-0.45
-1.15%		39.30
0.75
1.95%		39.00
-0.3
-0.76%		38.85
-0.15
-0.38%		39.15
0.3
0.77%		 39.98
5 月　39.25
0.1
0.26%		38.95
-0.3
-0.76%		39.00
0.05
0.13%		38.70
-0.3
-0.77%		 　39.10
0.4
1.03%		38.70
-0.4
-1.02%		38.90
0.2
0.52%		41.30
2.4
6.17%		41.95
0.65
1.57%		 　42.10
0.15
0.36%		41.80
-0.3
-0.71%		41.20
-0.6
-1.44%		40.55
-0.65
-1.58%		40.55
0
0%		 　39.85
-0.7
-1.73%		40.20
0.35
0.88%		39.85
-0.35
-0.87%		40.20
0.35
0.88%		40.50
0.3
0.75%		 39.85
-0.65
-1.6%		40.11
6 月39.75
-0.1
-0.25%		40.45
0.7
1.76%		40.50
0.05
0.12%		 　40.25
-0.25
-0.62%		39.80
-0.45
-1.12%		40.10
0.3
0.75%		39.85
-0.25
-0.62%		 　40.10
0.25
0.63%		39.70
-0.4
-1%		38.95
-0.75
-1.89%		39.00
0.05
0.13%		39.70
0.7
1.79%		 　40.25
0.55
1.39%		40.00
-0.25
-0.62%		40.55
0.55
1.38%		40.50
-0.05
-0.12%		41.00
0.5
1.23%		 　41.20
0.2
0.49%		41.10
-0.1
-0.24%		40.75
-0.35
-0.85%		40.60
-0.15
-0.37%		40.50
-0.1
-0.25%		 40.26
7 月　　40.65
0.15
0.37%		40.50
-0.15
-0.37%		40.70
0.2
0.49%		40.70
0
0%		40.40
-0.3
-0.74%		 　40.45
0.05
0.12%		40.55
0.1
0.25%		40.90
0.35
0.86%		41.20
0.3
0.73%		41.40
0.2
0.49%		 　43.40
2
4.83%		43.15
-0.25
-0.58%		42.50
-0.65
-1.51%		42.60
0.1
0.24%		42.35
-0.25
-0.59%		 　42.00
-0.35
-0.83%		42.65
0.65
1.55%		42.25
-0.4
-0.94%		39.40
-2.85
-6.75%		39.05
-0.35
-0.89%		 38.20
-0.85
-2.18%		41.05
8 月38.35
0.15
0.39%		38.75
0.4
1.04%		39.30
0.55
1.42%		38.70
-0.6
-1.53%		 　38.85
0.15
0.39%		38.95
0.1
0.26%		38.60
-0.35
-0.9%		38.30
-0.3
-0.78%		38.80
0.5
1.31%		 　39.25
0.45
1.16%		39.40
0.15
0.38%		41.60
2.2
5.58%		43.20
1.6
3.85%		43.00
-0.2
-0.46%		 　43.85
0.85
1.98%		42.80
-1.05
-2.39%		43.35
0.55
1.29%		43.30
-0.05
-0.12%		42.85
-0.45
-1.04%		 　43.15
0.3
0.7%		42.70
-0.45
-1.04%		42.80
0.1
0.23%		43.05
0.25
0.58%		41.04
9 月42.95
-0.1
-0.23%		 　42.10
-0.85
-1.98%		42.75
0.65
1.54%		43.20
0.45
1.05%		42.70
-0.5
-1.16%		43.80
1.1
2.58%		 　43.85
0.05
0.11%		43.15
-0.7
-1.6%		42.30
-0.85
-1.97%		41.95
-0.35
-0.83%		41.85
-0.1
-0.24%		 　42.40
0.55
1.31%		41.35
-1.05
-2.48%		40.70
-0.65
-1.57%		41.40
0.7
1.72%		41.10
-0.3
-0.72%		 　41.10
0
0%		41.80
0.7
1.7%		41.60
-0.2
-0.48%		41.70
0.1
0.24%		42.00
0.3
0.72%		41.80
-0.2
-0.48%		 42.17
10 月　41.60
-0.2
-0.48%		43.20
1.6
3.85%		 44.00
0.8
1.85%		42.90
-1.1
-2.5%		 　　　43.00
0.1
0.23%		42.40
-0.6
-1.4%		42.35
-0.05
-0.12%		 　42.80
0.45
1.06%		42.10
-0.7
-1.64%		41.75
-0.35
-0.83%		43.00
1.25
2.99%		43.00
0
0%		 　42.80
-0.2
-0.47%		43.00
0.2
0.47%		42.50
-0.5
-1.16%		42.50
0
0%		41.75
-0.75
-1.76%		 　41.65
-0.1
-0.24%		42.10
0.45
1.08%		42.61
11 月41.90
-0.2
-0.48%		41.70
-0.2
-0.48%		42.10
0.4
0.96%		 　41.85
-0.25
-0.59%		41.65
-0.2
-0.48%		41.30
-0.35
-0.84%		40.65
-0.65
-1.57%		41.65
1
2.46%		 　40.80
-0.85
-2.04%		40.80
0
0%		40.75
-0.05
-0.12%		40.75
0
0%		40.80
0.05
0.12%		 　40.25
-0.55
-1.35%		40.55
0.3
0.75%		41.75
1.2
2.96%		41.65
-0.1
-0.24%		41.35
-0.3
-0.72%		 　41.70
0.35
0.85%		41.60
-0.1
-0.24%		41.15
-0.45
-1.08%		40.50
-0.65
-1.58%		 41.18
12 月40.05
-0.45
-1.11%		 　40.20
0.15
0.37%		41.00
0.8
1.99%		41.05
0.05
0.12%		41.10
0.05
0.12%		42.30
1.2
2.92%		 　42.95
0.65
1.54%		42.50
-0.45
-1.05%		42.90
0.4
0.94%		42.95
0.05
0.12%		42.90
-0.05
-0.12%		 　43.60
0.7
1.63%		43.35
-0.25
-0.57%		43.50
0.15
0.35%		44.20
0.7
1.61%		44.10
-0.1
-0.23%		 　43.30
-0.8
-1.81%		43.00
-0.3
-0.69%		43.60
0.6
1.4%		43.80
0.2
0.46%		44.20
0.4
0.91%		　　42.66

說明:最高漲幅:6.36%最低跌幅:-6.75% 最高價:48.40最低價:38.20平均價:42.06,灰色底表示週末,漲148天(92.2)元,跌157天(-81.05)元,平盤11天
6%=4,5%=3,4%=15,3%=5,2%=24,1%=51,0%=57,-0%=1,-1%=1,-2%=7,-3%=32,-4%=42,-5%=74,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 3005 4348561 2231 168884552 38.20 39.20 38.00 39.15 1.10 0% 39.15 17 39.20 132 14.77
2017-01-04 3005 3730673 2092 147113629 39.30 39.75 39.10 39.40 0.25 0.64% 39.35 5 39.40 20 14.87
2017-01-05 3005 4378502 2045 173929677 39.40 40.00 39.10 40.00 0.60 1.52% 40.00 76 40.10 136 15.09
2017-01-06 3005 8505154 4064 348639798 40.85 42.00 39.55 39.55 0.45 -1.13% 39.55 3 39.60 13 14.92
2017-01-09 3005 7935644 4340 322329895 39.95 41.30 39.50 41.15 1.60 4.05% 41.10 18 41.15 41 15.53
2017-01-10 3005 6841431 3586 286280763 41.40 42.30 41.05 41.95 0.80 1.94% 41.90 19 41.95 13 15.83
2017-01-11 3005 11891999 5449 513851343 41.95 44.25 41.20 44.25 2.30 5.48% 44.20 20 44.25 15 16.70
2017-01-12 3005 8375267 5121 367781422 44.25 44.90 43.15 43.65 0.60 -1.36% 43.65 44 43.70 8 16.47
2017-01-13 3005 5446165 2901 240619978 43.65 44.95 43.30 44.15 0.50 1.15% 44.10 46 44.15 4 16.66
2017-01-16 3005 2702939 1651 118233430 44.15 44.25 43.50 43.55 0.60 -1.36% 43.55 3 43.60 6 16.43
2017-01-17 3005 4341234 2215 188314841 43.55 44.20 42.80 43.25 0.30 -0.69% 43.20 8 43.25 38 16.32
2017-01-18 3005 10979697 5637 498062562 43.55 46.95 43.10 46.00 2.75 6.36% 45.95 39 46.00 37 17.36
2017-01-19 3005 5013932 3165 229318007 45.30 46.40 45.00 45.45 0.55 -1.2% 45.45 69 45.65 2 17.15
2017-01-20 3005 4620869 2680 212958230 45.60 46.80 45.30 45.30 0.15 -0.33% 45.30 52 45.40 6 17.09
2017-01-23 3005 6072775 3556 284257258 45.60 47.80 45.60 46.90 1.60 3.53% 46.90 6 47.00 4 17.70
2017-01-24 3005 4644847 2354 218078261 47.05 47.80 46.40 46.55 0.35 -0.75% 46.55 13 46.85 3 17.57
2017-02-02 3005 7189150 4519 344628303 47.70 48.95 46.65 48.40 1.85 3.97% 48.35 3 48.40 5 18.26
2017-02-03 3005 5081541 2962 243784447 48.40 48.80 47.45 48.00 0.40 -0.83% 48.00 12 48.05 14 18.11
2017-02-06 3005 4858528 2620 232335217 48.00 48.45 47.15 47.75 0.25 -0.52% 47.75 27 47.80 1 18.02
2017-02-07 3005 2887469 1967 137296362 47.80 48.25 47.05 47.05 0.70 -1.47% 47.05 11 47.15 4 17.75
2017-02-08 3005 6776943 2601 312077778 46.55 46.65 45.60 46.00 1.05 -2.23% 46.00 192 46.05 8 17.36
2017-02-09 3005 3377342 2070 158408494 46.20 47.75 46.15 46.60 0.60 1.3% 46.60 3 46.80 4 17.58
2017-02-10 3005 4728805 2352 216319957 46.80 47.00 45.30 45.50 1.10 -2.36% 45.45 10 45.50 226 17.17
2017-02-13 3005 2083900 1305 95499804 45.50 46.30 45.40 45.85 0.35 0.77% 45.85 2 45.95 13 17.30
2017-02-14 3005 3482097 1952 162074076 46.10 47.10 45.85 46.50 0.65 1.42% 46.50 2 46.70 13 17.55
2017-02-15 3005 4287994 2508 195235323 46.30 46.30 45.20 45.20 1.30 -2.8% 45.20 79 45.25 5 17.06
2017-02-16 3005 4057900 2400 180353667 45.50 45.55 44.00 44.00 1.20 -2.65% 44.00 186 44.05 3 16.60
2017-02-17 3005 3088401 1785 137939045 44.20 45.25 44.00 44.40 0.40 0.91% 44.40 95 44.45 5 16.75
2017-02-18 3005 976186 566 43586529 45.10 45.10 44.45 44.50 0.10 0.23% 44.50 57 44.60 2 16.79
2017-02-20 3005 2103120 1172 92189661 44.40 44.75 43.35 43.35 1.15 -2.58% 43.35 24 43.45 10 16.36
2017-02-21 3005 2658620 1539 113938487 43.40 43.60 42.50 43.05 0.30 -0.69% 43.05 42 43.10 1 16.25
2017-02-22 3005 11055464 3117 457220001 43.40 45.35 43.35 44.85 1.80 4.18% 44.85 7 44.90 3 16.92
2017-02-23 3005 4079231 2363 181114072 45.10 45.45 43.70 43.85 1.00 -2.23% 43.85 22 43.90 1 16.55
2017-02-24 3005 3097489 1997 133404917 44.00 44.05 42.70 43.00 0.85 -1.94% 43.00 46 43.10 13 16.23
2017-03-01 3005 2633686 1697 111794280 43.00 43.30 42.15 42.40 0.60 -1.4% 42.40 38 42.45 3 16.00
2017-03-02 3005 2088572 1471 89643800 42.95 43.35 42.60 42.90 0.50 1.18% 42.90 10 42.95 14 16.19
2017-03-03 3005 7565226 4362 340182408 43.40 45.75 43.40 45.35 2.45 5.71% 45.30 39 45.35 110 17.11
2017-03-06 3005 4206107 2424 188725696 45.35 45.60 44.25 44.65 0.70 -1.54% 44.65 3 44.85 4 16.85
2017-03-07 3005 1929108 1268 85938709 45.10 45.30 44.20 44.20 0.45 -1.01% 44.20 86 44.25 2 16.68
2017-03-08 3005 3492137 2055 156535648 44.35 45.45 43.80 45.00 0.80 1.81% 45.00 223 45.05 14 16.98
2017-03-09 3005 3639300 2048 164852582 45.00 46.20 44.45 45.35 0.35 0.78% 45.30 22 45.35 59 17.11
2017-03-10 3005 3766232 1862 167285280 45.00 45.10 44.00 44.40 0.95 -2.09% 44.40 194 44.60 6 16.75
2017-03-13 3005 2078303 1264 92883374 44.50 45.20 44.25 44.60 0.20 0.45% 44.60 1 44.70 1 16.83
2017-03-14 3005 1974345 1441 88257152 44.95 45.30 44.40 44.45 0.15 -0.34% 44.45 38 44.50 2 16.77
2017-03-15 3005 1421196 998 63194961 44.30 44.80 44.30 44.30 0.15 -0.34% 44.30 17 44.40 2 16.72
2017-03-16 3005 992356 674 44190203 44.80 44.80 44.25 44.70 0.40 0.9% 44.45 36 44.70 19 16.87
2017-03-17 3005 3774710 2065 171284800 44.80 45.80 44.70 45.45 0.75 1.68% 45.45 4 45.50 75 17.15
2017-03-20 3005 1749606 1277 79044188 45.85 45.85 44.70 44.70 0.75 -1.65% 44.70 42 44.75 1 16.87
2017-03-21 3005 1522690 1006 68176485 44.55 45.20 44.50 44.70 0.00 0% 44.70 67 44.75 1 16.87
2017-03-22 3005 1738736 1178 76947248 44.30 44.60 44.05 44.15 0.55 -1.23% 44.15 6 44.30 1 16.66
2017-03-23 3005 2296820 1593 100755319 44.15 44.45 43.65 43.65 0.50 -1.13% 43.65 51 43.70 10 16.47
2017-03-24 3005 1409862 949 61650385 43.75 44.25 43.55 43.65 0.00 0% 43.65 11 43.70 3 16.47
2017-03-27 3005 1379525 875 60779564 44.00 44.50 43.70 43.70 0.05 0.11% 43.70 13 43.75 1 16.49
2017-03-28 3005 2802131 1749 122280744 44.00 44.60 42.90 43.10 0.60 -1.37% 43.10 20 43.30 3 16.26
2017-03-29 3005 1490079 987 64077747 43.80 43.80 42.70 43.00 0.10 -0.23% 43.00 29 43.10 1 16.23
2017-03-30 3005 3240292 2043 142769420 44.10 44.60 43.55 43.55 0.55 1.28% 43.55 14 43.70 4 16.43
2017-03-31 3005 2713252 1283 118467325 44.30 44.30 43.30 43.60 0.05 0.11% 43.55 1 43.60 35 11.82
2017-04-05 3005 3830090 2559 165015970 43.85 43.85 42.85 42.85 0.75 -1.72% 42.85 10 42.90 40 11.61
2017-04-06 3005 2974177 2090 128685483 43.00 43.55 43.00 43.20 0.35 0.82% 43.20 120 43.25 12 11.71
2017-04-07 3005 4204399 2579 181327157 43.35 43.70 42.80 42.80 0.40 -0.93% 42.80 32 42.90 35 11.60
2017-04-10 3005 4911835 3483 205608820 42.65 42.65 41.50 41.60 1.20 -2.8% 41.60 29 41.80 30 11.27
2017-04-11 3005 4973656 3083 203525246 41.50 41.50 40.60 40.60 1.00 -2.4% 40.60 154 40.75 4 11.00
2017-04-12 3005 8678499 4295 342154380 40.00 40.30 38.70 38.70 1.90 -4.68% 38.65 114 38.70 43 10.49
2017-04-13 3005 5583526 3441 220998803 38.70 40.25 38.20 39.95 1.25 3.23% 39.90 34 39.95 13 10.83
2017-04-14 3005 2973460 1650 117173692 39.50 39.80 39.10 39.40 0.55 -1.38% 39.35 23 39.40 2 10.68
2017-04-17 3005 1981922 1371 77428095 39.10 39.55 38.85 39.05 0.35 -0.89% 39.05 43 39.10 22 10.58
2017-04-18 3005 2811587 1641 111434404 39.50 40.00 39.20 39.20 0.15 0.38% 39.20 43 39.45 42 10.62
2017-04-19 3005 2263108 1284 88575047 39.10 39.50 38.90 38.90 0.30 -0.77% 38.90 35 38.95 1 10.54
2017-04-20 3005 5388960 2845 215201259 39.50 40.35 39.40 39.65 0.75 1.93% 39.65 108 39.80 1 10.75
2017-04-21 3005 4542925 2705 178693665 39.90 40.25 39.00 39.00 0.65 -1.64% 39.00 21 39.10 6 10.57
2017-04-24 3005 2485382 1481 96086576 39.00 39.00 38.50 38.55 0.45 -1.15% 38.55 27 38.60 5 10.45
2017-04-25 3005 3472100 2060 135034292 38.85 39.30 38.30 39.30 0.75 1.95% 39.25 1 39.30 56 10.65
2017-04-26 3005 2133202 1284 83587180 39.50 39.50 39.00 39.00 0.30 -0.76% 39.00 75 39.05 14 10.57
2017-04-27 3005 1258201 849 49024909 39.40 39.40 38.80 38.85 0.15 -0.38% 38.85 111 38.90 1 10.53
2017-04-28 3005 1942621 1164 75755507 38.85 39.25 38.70 39.15 0.30 0.77% 39.10 3 39.15 9 10.61
2017-05-02 3005 2645050 1658 104103375 39.20 39.65 39.15 39.25 0.10 0.26% 39.25 36 39.30 2 10.64
2017-05-03 3005 1950608 1158 76253441 39.10 39.40 38.90 38.95 0.30 -0.76% 38.95 66 39.00 8 10.56
2017-05-04 3005 2543334 1449 99135834 38.90 39.30 38.70 39.00 0.05 0.13% 39.00 2 39.10 7 10.57
2017-05-05 3005 2536100 1358 98101952 38.70 39.20 38.40 38.70 0.30 -0.77% 38.70 2 38.75 18 10.49
2017-05-08 3005 2595233 1583 101089112 38.70 39.15 38.65 39.10 0.40 1.03% 39.10 7 39.15 14 10.60
2017-05-09 3005 2834265 1529 110050240 39.10 39.30 38.55 38.70 0.40 -1.02% 38.70 53 38.75 2 10.49
2017-05-10 3005 1976401 1212 76717696 38.60 39.00 38.50 38.90 0.20 0.52% 38.85 85 38.90 59 10.54
2017-05-11 3005 12623964 6288 519146659 39.50 41.90 39.50 41.30 2.40 6.17% 41.30 8 41.40 6 11.19
2017-05-12 3005 6313775 3283 263025155 41.50 42.00 40.70 41.95 0.65 1.57% 41.90 65 41.95 17 10.84
2017-05-15 3005 3862300 1933 162861240 42.00 42.45 41.95 42.10 0.15 0.36% 42.05 24 42.10 77 10.88
2017-05-16 3005 2767061 1509 115986093 42.60 42.60 41.70 41.80 0.30 -0.71% 41.80 112 41.85 104 10.80
2017-05-17 3005 3807639 2402 157256517 41.60 41.80 41.00 41.20 0.60 -1.44% 41.20 16 41.30 6 10.65
2017-05-18 3005 2366501 1474 96178289 40.60 40.90 40.40 40.55 0.65 -1.58% 40.55 3 40.65 5 10.48
2017-05-19 3005 1519106 1034 61766579 40.80 40.95 40.55 40.55 0.00 0% 40.55 65 40.60 6 10.48
2017-05-22 3005 2859151 1953 114432034 40.50 40.70 39.80 39.85 0.70 -1.73% 39.85 27 39.90 1 10.30
2017-05-23 3005 2033001 1334 81869343 40.10 40.60 40.00 40.20 0.35 0.88% 40.20 12 40.25 23 10.39
2017-05-24 3005 7235240 1405 286768009 40.20 40.25 39.80 39.85 0.35 -0.87% 39.85 58 39.90 3 10.30
2017-05-25 3005 2562100 1634 103001944 39.95 40.60 39.90 40.20 0.35 0.88% 40.20 43 40.25 3 10.39
2017-05-26 3005 2196983 1143 88261053 40.25 40.50 39.75 40.50 0.30 0.75% 40.40 8 40.50 39 10.47
2017-05-31 3005 2156684 1157 86701560 40.30 40.60 39.85 39.85 0.65 -1.6% 39.85 206 39.95 8 10.30
2017-06-01 3005 2507720 1393 99808769 40.00 40.20 39.20 39.75 0.10 -0.25% 39.70 18 39.75 1 10.27
2017-06-02 3005 1996901 1325 80391389 40.00 40.50 39.90 40.45 0.70 1.76% 40.40 13 40.45 2 10.45
2017-06-03 3005 1031244 530 41724204 40.60 40.65 40.30 40.50 0.05 0.12% 40.45 6 40.50 22 10.47
2017-06-06 3005 1540474 950 62165976 40.40 40.50 40.15 40.25 0.05 -0.62% 40.25 10 40.30 3 10.40
2017-06-07 3005 2061944 1321 82567036 40.30 40.35 39.80 39.80 0.45 -1.12% 39.80 35 39.85 1 10.28
2017-06-08 3005 1074128 764 42940070 40.00 40.20 39.80 40.10 0.30 0.75% 40.10 1 40.15 15 10.36
2017-06-09 3005 1556500 1113 62302650 40.15 40.20 39.85 39.85 0.25 -0.62% 39.85 99 39.90 13 10.30
2017-06-12 3005 1951281 1478 77709766 39.85 40.15 39.60 40.10 0.25 0.63% 40.05 15 40.10 10 10.36
2017-06-13 3005 2782616 1690 110670275 40.00 40.05 39.65 39.70 0.40 -1% 39.70 70 39.75 41 10.26
2017-06-14 3005 2945040 1856 115394979 39.80 39.80 38.75 38.95 0.75 -1.89% 38.95 54 39.00 10 10.06
2017-06-15 3005 2077072 1342 80729857 39.00 39.25 38.50 39.00 0.05 0.13% 38.95 26 39.00 35 10.08
2017-06-16 3005 1734004 1077 68635310 39.00 39.90 39.00 39.70 0.70 1.79% 39.70 29 39.75 37 10.26
2017-06-19 3005 2649919 1757 106389847 39.70 40.45 39.65 40.25 0.55 1.39% 40.20 98 40.25 25 10.40
2017-06-20 3005 2754450 1808 110212453 40.40 40.45 39.80 40.00 0.25 -0.62% 40.00 38 40.05 6 10.34
2017-06-21 3005 2351701 1690 94961506 40.20 40.60 40.00 40.55 0.55 1.37% 40.55 44 40.60 73 10.48
2017-06-22 3005 3500308 1599 142300071 40.80 40.90 40.50 40.50 0.05 -0.12% 40.50 118 40.55 1 10.47
2017-06-23 3005 4516195 2406 185278132 40.65 41.35 40.55 41.00 0.50 1.23% 41.00 131 41.05 3 10.59
2017-06-26 3005 2313640 1327 95618565 41.15 41.55 41.10 41.20 0.20 0.49% 41.15 29 41.20 4 10.65
2017-06-27 3005 1911396 1274 78715974 41.30 41.40 41.05 41.10 0.10 -0.24% 41.10 73 41.15 3 10.62
2017-06-28 3005 1995011 1052 81098090 40.95 41.00 40.55 40.75 0.35 -0.85% 40.70 38 40.75 3 10.53
2017-06-29 3005 1309501 722 53511463 40.95 41.05 40.60 40.60 0.15 -0.37% 40.60 121 40.65 30 10.49
2017-06-30 3005 2420200 886 98278319 40.60 40.95 40.50 40.50 0.10 -0.25% 40.50 127 40.65 26 10.47
2017-07-03 3005 1067649 652 43532295 40.60 40.95 40.60 40.65 0.15 0.37% 40.65 22 40.80 21 10.50
2017-07-04 3005 1407300 774 57188628 40.70 40.90 40.50 40.50 0.15 -0.37% 40.50 143 40.55 7 10.47
2017-07-05 3005 2120080 863 86292108 40.60 40.95 40.50 40.70 0.20 0.49% 40.70 44 40.80 54 10.52
2017-07-06 3005 3145113 1779 128533064 41.10 41.20 40.60 40.70 0.00 0% 40.70 20 40.75 19 10.52
2017-07-07 3005 2299069 1354 93133054 40.60 40.85 40.40 40.40 0.30 -0.74% 40.40 31 40.45 31 10.44
2017-07-10 3005 2151100 1180 87127824 40.60 40.90 40.30 40.45 0.05 0.12% 40.45 49 40.50 30 10.45
2017-07-11 3005 945104 672 38344942 40.60 40.80 40.50 40.55 0.10 0.25% 40.55 9 40.60 35 10.48
2017-07-12 3005 2557042 1579 104401722 40.70 41.05 40.70 40.90 0.35 0.86% 40.85 103 40.90 1 10.57
2017-07-13 3005 3941492 2380 162304569 41.15 41.45 40.90 41.20 0.30 0.73% 41.20 54 41.25 166 10.65
2017-07-14 3005 5277677 2131 218721305 41.30 41.65 41.20 41.40 0.20 0.49% 41.40 28 41.45 99 10.70
2017-07-17 3005 7569225 3663 322690250 41.65 43.45 41.65 43.40 2.00 4.83% 43.35 7 43.40 26 11.21
2017-07-18 3005 4136045 2703 178410139 43.40 43.40 42.90 43.15 0.25 -0.58% 43.15 91 43.20 51 11.15
2017-07-19 3005 4758740 2555 203971820 43.25 43.30 42.45 42.50 0.65 -1.51% 42.50 64 42.55 5 10.98
2017-07-20 3005 1999154 1123 85204422 43.00 43.00 42.50 42.60 0.10 0.24% 42.60 68 42.65 10 11.01
2017-07-21 3005 5548728 1677 234276278 42.60 42.65 41.85 42.35 0.25 -0.59% 42.35 3 42.40 64 10.94
2017-07-24 3005 4793937 2058 200847781 41.80 42.35 41.60 42.00 0.35 -0.83% 42.00 77 42.25 10 10.85
2017-07-25 3005 4855837 1799 206364937 42.10 42.75 42.10 42.65 0.65 1.55% 42.60 14 42.65 85 11.02
2017-07-26 3005 6968239 2891 295574556 42.25 42.70 42.25 42.25 0.40 -0.94% 42.25 243 42.30 2 10.92
2017-07-27 3005 7262512 2044 282726470 39.30 39.90 39.30 39.40 0.00 -6.75% 39.40 62 39.45 25 10.18
2017-07-28 3005 2504093 1240 98780487 39.50 39.75 39.05 39.05 0.35 -0.89% 39.05 98 39.20 1 10.09
2017-07-31 3005 3306752 2034 127055712 39.00 39.00 38.20 38.20 0.85 -2.18% 38.15 74 38.20 3 9.87
2017-08-01 3005 2951585 1838 112951862 38.20 38.50 38.05 38.35 0.15 0.39% 38.35 12 38.40 6 9.91
2017-08-02 3005 4782179 2109 183667662 38.10 38.80 38.00 38.75 0.40 1.04% 38.70 98 38.75 53 10.01
2017-08-03 3005 4772401 2140 186927738 38.75 39.65 38.50 39.30 0.55 1.42% 39.30 2 39.35 64 10.16
2017-08-04 3005 3444226 1799 134261485 39.10 39.50 38.70 38.70 0.60 -1.53% 38.70 53 38.85 49 10.00
2017-08-07 3005 2314184 1242 90127962 39.10 39.20 38.70 38.85 0.15 0.39% 38.85 3 38.90 1 10.04
2017-08-08 3005 1723210 879 67122053 39.05 39.20 38.80 38.95 0.10 0.26% 38.95 5 39.00 113 10.06
2017-08-09 3005 2616286 993 101434066 39.00 39.20 38.60 38.60 0.35 -0.9% 38.60 156 38.65 2 9.97
2017-08-10 3005 2331470 1217 89703515 38.90 38.95 38.30 38.30 0.30 -0.78% 38.30 13 38.35 14 9.90
2017-08-11 3005 1693940 927 65446518 38.10 38.85 38.10 38.80 0.50 1.31% 38.75 16 38.80 19 10.03
2017-08-14 3005 3519675 1886 138110258 39.00 39.55 38.85 39.25 0.45 1.16% 39.25 2 39.30 79 9.89
2017-08-15 3005 2663001 1282 105088089 39.60 39.80 39.30 39.40 0.15 0.38% 39.35 3 39.40 62 9.92
2017-08-16 3005 13101831 6000 539163913 39.60 42.05 39.50 41.60 2.20 5.58% 41.55 24 41.60 33 10.48
2017-08-17 3005 12484652 5594 531380959 42.60 43.25 41.80 43.20 1.60 3.85% 43.15 7 43.20 34 10.88
2017-08-18 3005 9015749 4717 389168207 42.80 43.95 42.20 43.00 0.20 -0.46% 42.95 4 43.00 52 10.83
2017-08-21 3005 7509918 4130 331526896 43.50 44.75 43.40 43.85 0.85 1.98% 43.80 26 43.85 70 11.05
2017-08-22 3005 5809860 3191 251073305 44.10 44.45 42.60 42.80 1.05 -2.39% 42.75 23 42.80 11 10.78
2017-08-23 3005 4041641 2013 174186404 43.20 43.65 42.65 43.35 0.55 1.29% 43.30 6 43.35 13 10.92
2017-08-24 3005 3445011 1870 149664621 43.65 43.95 43.20 43.30 0.05 -0.12% 43.25 13 43.30 30 10.91
2017-08-25 3005 3207538 1742 137933149 43.55 43.65 42.80 42.85 0.45 -1.04% 42.85 8 42.90 28 10.79
2017-08-28 3005 2013478 1100 86596624 42.65 43.30 42.65 43.15 0.30 0.7% 42.95 5 43.15 31 10.87
2017-08-29 3005 2223344 1376 95737136 43.35 43.75 42.65 42.70 0.45 -1.04% 42.65 59 42.70 26 10.76
2017-08-30 3005 2002952 1074 85645386 43.00 43.10 42.55 42.80 0.10 0.23% 42.70 1 42.85 30 10.78
2017-08-31 3005 2078945 1154 89276527 43.00 43.25 42.65 43.05 0.25 0.58% 43.00 15 43.05 17 10.84
2017-09-01 3005 2221669 1207 95627826 43.30 43.60 42.65 42.95 0.10 -0.23% 42.90 23 42.95 1 10.82
2017-09-04 3005 3089510 1742 130991545 42.70 42.85 42.05 42.10 0.85 -1.98% 42.10 63 42.15 17 10.60
2017-09-05 3005 2035047 1175 87048271 42.20 43.50 42.20 42.75 0.65 1.54% 42.75 26 42.80 22 10.77
2017-09-06 3005 4349300 2065 187855527 43.50 43.55 42.75 43.20 0.45 1.05% 43.15 2 43.20 39 10.88
2017-09-07 3005 3176638 1633 137136684 43.30 43.50 42.70 42.70 0.50 -1.16% 42.70 16 42.75 16 10.76
2017-09-08 3005 4229656 1808 183495384 43.00 43.80 42.60 43.80 1.10 2.58% 43.75 16 43.80 17 11.03
2017-09-11 3005 7881720 3970 352665562 44.30 45.70 43.85 43.85 0.05 0.11% 43.85 44 43.90 3 11.05
2017-09-12 3005 2565670 1352 111367892 44.05 44.20 43.10 43.15 0.70 -1.6% 43.10 182 43.30 20 10.87
2017-09-13 3005 3117185 1663 132741110 43.15 43.35 42.10 42.30 0.85 -1.97% 42.25 7 42.30 148 10.65
2017-09-14 3005 2153018 1244 90387803 42.50 42.55 41.75 41.95 0.35 -0.83% 41.95 1 42.00 72 10.57
2017-09-15 3005 1827030 1074 76334656 41.95 42.15 41.55 41.85 0.10 -0.24% 41.85 2 41.90 1 10.54
2017-09-18 3005 1354530 762 57222167 41.90 42.45 41.90 42.40 0.55 1.31% 42.35 1 42.40 12 10.68
2017-09-19 3005 3467452 2023 144270370 42.40 42.45 41.30 41.35 1.05 -2.48% 41.35 86 41.40 7 10.42
2017-09-20 3005 3503777 1829 143506110 41.20 41.40 40.70 40.70 0.65 -1.57% 40.70 52 40.85 37 10.25
2017-09-21 3005 3531803 2199 143968074 40.70 41.45 40.10 41.40 0.70 1.72% 41.40 65 41.45 46 10.43
2017-09-22 3005 2242687 1103 92048084 41.30 41.30 40.90 41.10 0.30 -0.72% 41.05 76 41.10 17 10.35
2017-09-25 3005 3365707 1260 138420363 41.30 41.50 40.95 41.10 0.00 0% 41.05 93 41.10 156 10.35
2017-09-26 3005 3234000 2012 135094900 41.15 42.15 41.15 41.80 0.70 1.7% 41.80 30 41.85 38 10.53
2017-09-27 3005 3771213 1678 156211396 41.60 41.75 41.10 41.60 0.20 -0.48% 41.60 27 41.65 10 10.48
2017-09-28 3005 1604029 984 67167468 41.80 42.30 41.55 41.70 0.10 0.24% 41.70 86 41.80 2 10.50
2017-09-29 3005 1740642 968 72643284 41.80 42.25 41.15 42.00 0.30 0.72% 41.90 2 42.00 22 10.58
2017-09-30 3005 581001 292 24272792 42.00 42.05 41.30 41.80 0.20 -0.48% 41.75 4 41.90 10 10.53
2017-10-02 3005 1188000 765 49450199 41.50 42.05 41.50 41.60 0.20 -0.48% 41.55 25 41.60 7 10.48
2017-10-03 3005 6232097 3372 267384171 41.95 43.45 41.90 43.20 1.60 3.85% 43.15 18 43.20 2 10.88
2017-10-05 3005 6364260 2864 280066840 43.60 44.35 43.50 44.00 0.80 1.85% 43.95 25 44.00 47 11.08
2017-10-06 3005 2901400 1639 125807650 44.20 44.25 42.90 42.90 1.10 -2.5% 42.90 92 43.00 37 10.81
2017-10-11 3005 2301035 1408 98764686 42.90 43.45 42.50 43.00 0.10 0.23% 42.90 26 43.00 39 10.83
2017-10-12 3005 2069288 1068 88033930 43.00 43.15 42.05 42.40 0.60 -1.4% 42.40 9 42.45 43 10.68
2017-10-13 3005 1586210 1016 67009224 42.40 42.50 42.05 42.35 0.05 -0.12% 42.25 8 42.35 1 10.67
2017-10-16 3005 1207700 758 51537406 42.20 42.95 42.20 42.80 0.45 1.06% 42.75 9 42.80 8 10.78
2017-10-17 3005 1130500 751 47854999 42.80 42.90 42.10 42.10 0.70 -1.64% 42.10 46 42.25 10 10.60
2017-10-18 3005 1185664 772 49667469 42.10 42.35 41.70 41.75 0.35 -0.83% 41.75 45 41.80 1 10.52
2017-10-19 3005 1906646 1067 81228840 42.00 43.00 42.00 43.00 1.25 2.99% 42.95 3 43.00 79 10.83
2017-10-20 3005 1906880 874 81510621 42.70 43.00 42.40 43.00 0.00 0% 42.70 1 43.00 57 10.83
2017-10-23 3005 787213 432 33741733 43.15 43.20 42.70 42.80 0.20 -0.47% 42.75 19 42.80 9 10.78
2017-10-24 3005 1466810 880 63014657 42.60 43.45 42.55 43.00 0.20 0.47% 43.00 21 43.05 18 10.83
2017-10-25 3005 1414800 896 60463649 43.30 43.30 42.50 42.50 0.50 -1.16% 42.50 74 42.60 3 10.71
2017-10-26 3005 1116124 588 47367368 42.40 42.80 42.30 42.50 0.00 0% 42.35 6 42.50 8 10.71
2017-10-27 3005 1452218 885 61107265 42.40 42.70 41.75 41.75 0.75 -1.76% 41.75 18 41.80 6 10.52
2017-10-30 3005 844820 574 35220300 41.95 42.10 41.50 41.65 0.10 -0.24% 41.65 10 41.70 2 10.49
2017-10-31 3005 555332 361 23327344 41.70 42.15 41.70 42.10 0.45 1.08% 42.00 9 42.10 23 10.60
2017-11-01 3005 528046 372 22192342 42.10 42.20 41.80 41.90 0.20 -0.48% 41.90 37 42.05 4 10.55
2017-11-02 3005 1206072 753 50250974 41.70 41.85 41.55 41.70 0.20 -0.48% 41.70 66 41.80 3 10.50
2017-11-03 3005 869832 474 36518184 42.20 42.20 41.85 42.10 0.40 0.96% 42.05 1 42.10 9 10.60
2017-11-06 3005 725004 354 30387868 42.15 42.15 41.80 41.85 0.25 -0.59% 41.85 30 41.90 1 10.54
2017-11-07 3005 615349 451 25710170 41.85 42.20 41.65 41.65 0.20 -0.48% 41.65 16 41.70 4 10.49
2017-11-08 3005 1545437 1052 63962927 41.65 41.70 41.20 41.30 0.35 -0.84% 41.30 56 41.35 2 10.40
2017-11-09 3005 1681371 1075 68824408 41.30 41.70 40.40 40.65 0.65 -1.57% 40.60 44 40.65 31 10.24
2017-11-10 3005 1852363 1056 76625662 41.05 41.90 40.85 41.65 1.00 2.46% 41.60 29 41.65 1 10.49
2017-11-13 3005 1565302 1008 64384156 41.70 42.00 40.60 40.80 0.85 -2.04% 40.80 4 40.90 3 10.28
2017-11-14 3005 1458440 1000 59285113 41.00 41.00 40.40 40.80 0.00 0% 40.80 21 40.85 1 9.81
2017-11-15 3005 778487 568 31751317 40.80 41.20 40.55 40.75 0.05 -0.12% 40.75 13 40.80 1 9.80
2017-11-16 3005 686201 498 27911394 40.75 40.85 40.55 40.75 0.00 0% 40.75 7 40.80 2 9.80
2017-11-17 3005 570551 397 23302726 41.00 41.10 40.75 40.80 0.05 0.12% 40.75 48 40.80 1 9.81
2017-11-20 3005 1216643 692 49074484 40.80 40.80 40.20 40.25 0.55 -1.35% 40.25 109 40.35 2 9.68
2017-11-21 3005 1235050 458 49999946 40.30 40.60 40.30 40.55 0.30 0.75% 40.50 3 40.55 10 9.75
2017-11-22 3005 2625470 1516 109088682 40.75 41.90 40.65 41.75 1.20 2.96% 41.70 14 41.75 3 10.04
2017-11-23 3005 2797248 1676 117048999 41.75 42.20 41.25 41.65 0.10 -0.24% 41.65 43 41.70 4 10.01
2017-11-24 3005 967692 633 40203970 41.65 41.85 41.35 41.35 0.30 -0.72% 41.35 11 41.40 4 9.94
2017-11-27 3005 1439259 793 59991798 41.60 41.85 41.45 41.70 0.35 0.85% 41.65 2 41.70 34 10.02
2017-11-28 3005 5026277 2397 211848168 42.25 42.65 41.60 41.60 0.10 -0.24% 41.60 46 41.65 1 10.00
2017-11-29 3005 1768708 1101 72818568 41.40 41.70 40.90 41.15 0.45 -1.08% 41.15 1 41.20 5 9.89
2017-11-30 3005 1080979 727 43956497 40.90 40.90 40.45 40.50 0.65 -1.58% 40.50 175 40.55 1 9.74
2017-12-01 3005 2087428 1375 83838182 40.60 40.80 39.70 40.05 0.45 -1.11% 40.05 46 40.10 4 9.63
2017-12-04 3005 1023545 681 41230618 40.10 40.50 40.10 40.20 0.15 0.37% 40.20 51 40.25 3 9.66
2017-12-05 3005 1479181 1031 60556643 40.25 41.85 40.25 41.00 0.80 1.99% 40.95 1 41.00 87 9.86
2017-12-06 3005 2191870 1365 90377403 41.45 41.60 41.00 41.05 0.05 0.12% 41.00 85 41.10 2 9.87
2017-12-07 3005 1419100 761 58483045 41.40 41.50 41.00 41.10 0.05 0.12% 41.05 16 41.10 6 9.88
2017-12-08 3005 6465129 3494 271747211 41.45 42.40 41.45 42.30 1.20 2.92% 42.30 68 42.35 74 10.17
2017-12-11 3005 5438314 2799 233653702 42.90 43.40 42.55 42.95 0.65 1.54% 42.80 5 42.95 69 10.32
2017-12-12 3005 1910440 1137 81425549 43.00 43.15 42.30 42.50 0.45 -1.05% 42.45 11 42.50 18 10.22
2017-12-13 3005 3213996 1578 137338628 42.50 43.10 42.35 42.90 0.40 0.94% 42.90 32 42.95 26 10.31
2017-12-14 3005 5591661 2913 242470953 43.30 43.80 42.90 42.95 0.05 0.12% 42.95 48 43.00 14 10.32
2017-12-15 3005 3840656 2245 165478388 43.35 43.50 42.80 42.90 0.05 -0.12% 42.90 14 43.00 22 10.31
2017-12-18 3005 3573660 1601 155088272 43.20 43.80 43.00 43.60 0.70 1.63% 43.60 52 43.65 18 10.48
2017-12-19 3005 6390258 2731 280682621 43.85 44.50 43.10 43.35 0.25 -0.57% 43.35 20 43.40 29 10.42
2017-12-20 3005 2102354 1189 91539947 43.50 43.95 43.35 43.50 0.15 0.35% 43.50 5 43.55 23 10.46
2017-12-21 3005 4379970 2101 193106522 43.90 44.40 43.70 44.20 0.70 1.61% 44.15 20 44.20 11 10.63
2017-12-22 3005 7207557 3369 321258740 44.60 45.60 43.25 44.10 0.10 -0.23% 44.00 14 44.10 16 10.60
2017-12-25 3005 1928550 1135 83716155 44.10 44.15 43.15 43.30 0.80 -1.81% 43.30 49 43.40 5 10.41
2017-12-26 3005 2877281 1450 122836923 43.30 43.50 42.30 43.00 0.30 -0.69% 43.00 3 43.10 3 10.34
2017-12-27 3005 2478139 1429 107767855 43.00 43.85 42.90 43.60 0.60 1.4% 43.60 203 43.65 4 10.48
2017-12-28 3005 2304811 1314 101062548 43.80 44.05 43.65 43.80 0.20 0.46% 43.80 388 43.90 4 10.53
2017-12-29 3005 2133700 1026 93999635 44.10 44.25 43.75 44.20 0.40 0.91% 44.05 10 44.20 57 10.63