群創(3481)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 12.15
0
0%
12.30
0.15
1.23%
12.35
0.05
0.41%
12.50
0.15
1.21%
12.25
-0.25
-2%
 12.15
-0.1
-0.82%
12.75
0.6
4.94%
12.65
-0.1
-0.78%
12.45
-0.2
-1.58%
12.25
-0.2
-1.61%
 12.35
0.1
0.82%
13.00
0.65
5.26%
13.00
0
0%
          13.90
0.9
6.92%
13.70
-0.2
-1.44%
12.68
2 月13.75
0.05
0.36%
14.70
0.95
6.91%
15.70
1
6.8%
15.70
0
0%
16.20
0.5
3.18%
16.60
0.4
2.47%
17.30
0.7
4.22%
16.65
-0.65
-3.76%
16.30
-0.35
-2.1%
 16.85
0.55
3.37%
16.20
-0.65
-3.86%
16.95
0.75
4.63%
16.10
-0.85
-5.01%
15.55
-0.55
-3.42%
 15.95
0.4
2.57%
15.20
-0.75
-4.7%
14.90
-0.3
-1.97%
15.10
0.2
1.34%
15.60
0.5
3.31%
   15.85
0.25
1.6%
15.9
3 月15.70
-0.15
-0.95%
15.35
-0.35
-2.23%
15.45
0.1
0.65%
15.60
0.15
0.97%
15.25
-0.35
-2.24%
15.15
-0.1
-0.66%
15.50
0.35
2.31%
15.95
0.45
2.9%
 15.45
-0.5
-3.13%
15.55
0.1
0.65%
15.30
-0.25
-1.61%
15.05
-0.25
-1.63%
15.30
0.25
1.66%
 15.35
0.05
0.33%
15.30
-0.05
-0.33%
15.10
-0.2
-1.31%
15.00
-0.1
-0.66%
14.50
-0.5
-3.33%
 13.60
-0.9
-6.21%
13.60
0
0%
14.55
0.95
6.99%
13.85
-0.7
-4.81%
13.75
-0.1
-0.72%
14.96
4 月 13.75
0
0%
13.70
-0.05
-0.36%
14.00
0.3
2.19%
14.00
0
0%
 13.65
-0.35
-2.5%
14.10
0.45
3.3%
13.85
-0.25
-1.77%
13.80
-0.05
-0.36%
14.10
0.3
2.17%
 13.90
-0.2
-1.42%
13.50
-0.4
-2.88%
13.50
0
0%
13.55
0.05
0.37%
13.40
-0.15
-1.11%
 12.80
-0.6
-4.48%
12.50
-0.3
-2.34%
13.10
0.6
4.8%
12.75
-0.35
-2.67%
12.40
-0.35
-2.75%
 12.10
-0.3
-2.42%
13.38
5 月 12.85
0.75
6.2%
13.00
0.15
1.17%
13.05
0.05
0.38%
 12.60
-0.45
-3.45%
12.50
-0.1
-0.79%
12.20
-0.3
-2.4%
12.20
0
0%
11.95
-0.25
-2.05%
 12.10
0.15
1.26%
11.70
-0.4
-3.31%
11.95
0.25
2.14%
12.75
0.8
6.69%
12.05
-0.7
-5.49%
 12.35
0.3
2.49%
12.50
0.15
1.21%
12.15
-0.35
-2.8%
12.05
-0.1
-0.82%
11.90
-0.15
-1.24%
 12.00
0.1
0.84%
12.55
0.55
4.58%
12.95
0.4
3.19%
12.55
-0.4
-3.09%
12.34
6 月12.20
-0.35
-2.79%
 11.35
-0.85
-6.97%
11.45
0.1
0.88%
11.50
0.05
0.44%
11.45
-0.05
-0.43%
11.40
-0.05
-0.44%
 11.80
0.4
3.51%
11.85
0.05
0.42%
11.80
-0.05
-0.42%
11.90
0.1
0.85%
11.95
0.05
0.42%
 12.15
0.2
1.67%
12.05
-0.1
-0.82%
12.30
0.25
2.07%
12.40
0.1
0.81%
12.30
-0.1
-0.81%
 12.45
0.15
1.22%
12.10
-0.35
-2.81%
12.10
0
0%
12.30
0.2
1.65%
12.30
0
0%
11.98
7 月 12.30
0
0%
12.55
0.25
2.03%
12.50
-0.05
-0.4%
12.40
-0.1
-0.8%
12.35
-0.05
-0.4%
 12.15
-0.2
-1.62%
11.90
-0.25
-2.06%
12.00
0.1
0.84%
11.65
-0.35
-2.92%
11.50
-0.15
-1.29%
 10.95
-0.55
-4.78%
10.65
-0.3
-2.74%
10.25
-0.4
-3.76%
10.40
0.15
1.46%
10.20
-0.2
-1.92%
 9.86
-0.34
-3.33%
9.45
-0.41
-4.16%
9.20
-0.25
-2.65%
8.88
-0.32
-3.48%
9.10
0.22
2.48%
 8.95
-0.15
-1.65%
9.55
0.6
6.7%
10.79
8 月9.34
-0.21
-2.2%
8.71
-0.63
-6.75%
 8.74
0.03
0.34%
8.59
-0.15
-1.72%
9.19
0.6
6.98%
9.30
0.11
1.2%
9.36
0.06
0.65%
 9.73
0.37
3.95%
9.71
-0.02
-0.21%
9.65
-0.06
-0.62%
9.63
-0.02
-0.21%
9.55
-0.08
-0.83%
 9.25
-0.3
-3.14%
9.60
0.35
3.78%
10.25
0.65
6.77%
10.25
0
0%
10.05
-0.2
-1.95%
 10.00
-0.05
-0.5%
9.41
-0.59
-5.9%
9.45
0.04
0.43%
9.67
0.22
2.33%
9.58
-0.09
-0.93%
9.46
9 月  9.58
0
0%
9.70
0.12
1.25%
9.56
-0.14
-1.44%
9.41
-0.15
-1.57%
9.88
0.47
4.99%
 10.30
0.42
4.25%
10.20
-0.1
-0.97%
10.60
0.4
3.92%
10.45
-0.15
-1.42%
11.15
0.7
6.7%
 11.35
0.2
1.79%
11.45
0.1
0.88%
11.70
0.25
2.18%
11.15
-0.55
-4.7%
11.35
0.2
1.79%
 11.40
0.05
0.44%
11.40
0
0%
11.00
-0.4
-3.51%
11.00
0
0%
10.65
-0.35
-3.18%
10.62
10 月10.25
-0.4
-3.76%
10.30
0.05
0.49%
10.40
0.1
0.97%
10.35
-0.05
-0.48%
10.50
0.15
1.45%
 10.30
-0.2
-1.9%
10.30
0
0%
10.25
-0.05
-0.49%
10.15
-0.1
-0.98%
 10.40
0.25
2.46%
11.10
0.7
6.73%
11.30
0.2
1.8%
11.35
0.05
0.44%
11.45
0.1
0.88%
 11.50
0.05
0.44%
11.45
-0.05
-0.43%
11.10
-0.35
-3.06%
10.65
-0.45
-4.05%
10.25
-0.4
-3.76%
 10.70
0.45
4.39%
10.95
0.25
2.34%
10.90
-0.05
-0.46%
10.71
11 月11.30
0.4
3.67%
11.10
-0.2
-1.77%
 11.15
0.05
0.45%
11.10
-0.05
-0.45%
11.15
0.05
0.45%
11.45
0.3
2.69%
11.45
0
0%
 11.50
0.05
0.44%
11.00
-0.5
-4.35%
11.20
0.2
1.82%
11.10
-0.1
-0.89%
11.00
-0.1
-0.9%
 11.15
0.15
1.36%
11.10
-0.05
-0.45%
10.95
-0.15
-1.35%
11.05
0.1
0.91%
11.35
0.3
2.71%
 11.80
0.45
3.96%
11.90
0.1
0.85%
12.70
0.8
6.72%
12.45
-0.25
-1.97%
13.00
0.55
4.42%
11.54
12 月  13.90
0.9
6.92%
14.40
0.5
3.6%
14.45
0.05
0.35%
13.95
-0.5
-3.46%
14.90
0.95
6.81%
 14.70
-0.2
-1.34%
14.25
-0.45
-3.06%
14.55
0.3
2.11%
15.55
1
6.87%
15.80
0.25
1.61%
 15.70
-0.1
-0.63%
15.75
0.05
0.32%
16.75
1
6.35%
17.50
0.75
4.48%
16.30
-1.2
-6.86%
16.70
0.4
2.45%
15.55
-1.15
-6.89%
15.90
0.35
2.25%
15.50
-0.4
-2.52%
15.75
0.25
1.61%
15.60
-0.15
-0.95%
   15.39

說明:最高漲幅:6.99%最低跌幅:-6.97% 最高價:17.50最低價:8.59平均價:12.44,灰色底表示週末,漲144天(46.18)元,跌144天(-43.73)元,平盤21天
7%=16,6%=3,5%=6,4%=17,3%=12,2%=32,1%=33,0%=46,-0%=3,-1%=7,-2%=7,-3%=14,-4%=17,-5%=29,-6%=29,-7%=38,

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
2012-01-02 3481 24321858 5168 297844553 12.45 12.45 12.10 12.15 0.05 0% 12.15 17 12.20 560 0.00
2012-01-03 3481 20877524 4991 259171395 12.35 12.55 12.30 12.30 0.15 1.23% 12.30 1337 12.35 929 0.00
2012-01-04 3481 19200634 4189 238708454 12.50 12.60 12.30 12.35 0.05 0.41% 12.30 1004 12.35 1115 0.00
2012-01-05 3481 17336116 3656 215787664 12.45 12.50 12.35 12.50 0.15 1.21% 12.45 159 12.50 1887 0.00
2012-01-06 3481 23421025 5364 290440779 12.60 12.65 12.20 12.25 0.25 -2% 12.25 258 12.30 353 0.00
2012-01-09 3481 25393878 4845 310534091 12.25 12.40 12.10 12.15 0.10 -0.82% 12.15 236 12.20 332 0.00
2012-01-10 3481 83188057 12304 1054490691 12.15 12.90 12.15 12.75 0.60 4.94% 12.75 204 12.80 1582 0.00
2012-01-11 3481 96477581 15887 1259006256 12.80 13.40 12.65 12.65 0.10 -0.78% 12.65 1386 12.70 99 0.00
2012-01-12 3481 42669024 7837 534338262 12.70 12.75 12.40 12.45 0.20 -1.58% 12.45 1168 12.50 756 0.00
2012-01-13 3481 31699749 6390 393024598 12.60 12.65 12.20 12.25 0.20 -1.61% 12.20 2801 12.25 25 0.00
2012-01-16 3481 25744622 4336 319570211 12.65 12.65 12.25 12.35 0.10 0.82% 12.30 604 12.35 543 0.00
2012-01-17 3481 52598741 10755 671401015 12.50 13.00 12.40 13.00 0.65 5.26% 12.95 129 13.00 328 0.00
2012-01-18 3481 46058561 7980 598797132 13.00 13.15 12.80 13.00 0.00 0% 12.95 38 13.00 1171 0.00
2012-01-30 3481 68138673 12131 940659702 13.70 13.90 13.65 13.90 0.90 6.92% 13.90 5220 0.00 0 0.00
2012-01-31 3481 109051487 17055 1523236494 13.90 14.45 13.50 13.70 0.20 -1.44% 13.65 1213 13.70 1188 0.00
2012-02-01 3481 39317451 8384 538659325 13.70 13.85 13.50 13.75 0.05 0.36% 13.70 661 13.75 798 0.00
2012-02-02 3481 115863574 17948 1654982422 14.00 14.70 13.95 14.70 0.95 6.91% 14.65 65 14.70 386 0.00
2012-02-03 3481 125622817 19838 1911162305 14.70 15.70 14.45 15.70 1.00 6.8% 15.70 102345 0.00 0 0.00
2012-02-04 3481 173300458 23120 2147483647 16.20 16.75 15.70 15.70 0.00 0% 15.70 1055 15.75 155 0.00
2012-02-06 3481 89407479 14900 1428343962 15.75 16.25 15.75 16.20 0.50 3.18% 16.15 56 16.20 1224 0.00
2012-02-07 3481 103363387 17452 1703315226 16.20 16.80 16.00 16.60 0.40 2.47% 16.55 689 16.60 268 0.00
2012-02-08 3481 112987123 21585 1938834756 16.90 17.50 16.90 17.30 0.70 4.22% 17.25 1063 17.30 21 0.00
2012-02-09 3481 85891290 18601 1453134157 17.25 17.25 16.60 16.65 0.65 -3.76% 16.65 717 16.70 217 0.00
2012-02-10 3481 58212100 12403 966919298 16.65 17.00 16.20 16.30 0.35 -2.1% 16.30 845 16.35 123 0.00
2012-02-13 3481 42902885 9021 714137444 16.30 16.90 16.30 16.85 0.55 3.37% 16.80 515 16.85 40 0.00
2012-02-14 3481 42107133 9405 688250183 16.75 16.75 16.20 16.20 0.65 -3.86% 16.20 624 16.25 525 0.00
2012-02-15 3481 56824552 12580 952167174 16.50 17.05 16.35 16.95 0.75 4.63% 16.90 489 16.95 599 0.00
2012-02-16 3481 45957952 10330 753643608 16.80 16.85 16.00 16.10 0.85 -5.01% 16.05 680 16.10 174 0.00
2012-02-17 3481 69731098 14046 1097375199 16.40 16.50 15.20 15.55 0.55 -3.42% 15.50 442 15.55 73 0.00
2012-02-20 3481 28296674 6690 447786099 16.00 16.05 15.55 15.95 0.40 2.57% 15.95 529 16.00 1556 0.00
2012-02-21 3481 42046450 8316 647089814 15.95 15.95 15.10 15.20 0.75 -4.7% 15.20 332 15.25 249 0.00
2012-02-22 3481 75633066 15092 1106002137 14.20 14.95 14.20 14.90 0.30 -1.97% 14.85 106 14.90 702 0.00
2012-02-23 3481 49200252 9318 732642380 14.70 15.15 14.55 15.10 0.20 1.34% 15.05 675 15.10 347 0.00
2012-02-24 3481 56590419 11524 885792091 15.30 15.90 15.20 15.60 0.50 3.31% 15.60 673 15.65 298 0.00
2012-02-29 3481 27518232 6860 431784708 15.90 16.00 15.50 15.85 0.25 1.6% 15.80 75 15.85 574 0.00
2012-03-01 3481 30743869 6637 487921487 15.85 16.15 15.65 15.70 0.15 -0.95% 15.70 188 15.75 50 0.00
2012-03-02 3481 29070136 6380 450238451 15.80 15.90 15.30 15.35 0.35 -2.23% 15.35 86 15.40 445 0.00
2012-03-03 3481 22576306 5009 343129201 15.20 15.50 15.05 15.45 0.10 0.65% 15.40 766 15.45 280 0.00
2012-03-05 3481 44556954 9444 703948801 15.50 16.10 15.30 15.60 0.15 0.97% 15.60 680 15.65 95 0.00
2012-03-06 3481 33989045 6703 527787541 15.60 15.90 15.25 15.25 0.35 -2.24% 15.25 95 15.30 29 0.00
2012-03-07 3481 24318637 5906 369489331 15.00 15.45 15.00 15.15 0.10 -0.66% 15.15 38 15.20 162 0.00
2012-03-08 3481 28955232 6436 444580215 15.30 15.65 15.15 15.50 0.35 2.31% 15.50 1506 15.55 446 0.00
2012-03-09 3481 44895475 7857 715327713 15.85 16.10 15.65 15.95 0.45 2.9% 15.90 515 15.95 95 0.00
2012-03-12 3481 16314714 3639 256280480 16.05 16.05 15.45 15.45 0.50 -3.13% 15.40 429 15.45 188 0.00
2012-03-13 3481 17278290 4049 269190014 15.70 15.70 15.50 15.55 0.10 0.65% 15.50 1358 15.55 724 0.00
2012-03-14 3481 36484001 8112 561587528 15.80 15.80 15.10 15.30 0.25 -1.61% 15.25 563 15.30 261 0.00
2012-03-15 3481 29493610 5903 447034700 15.30 15.45 15.00 15.05 0.25 -1.63% 15.05 875 15.10 14 0.00
2012-03-16 3481 25530772 4720 388624170 15.30 15.30 15.05 15.30 0.25 1.66% 15.20 65 15.30 1247 0.00
2012-03-19 3481 33772665 7467 527069282 15.80 15.90 15.35 15.35 0.05 0.33% 15.35 334 15.40 10 0.00
2012-03-20 3481 24893078 5409 379582593 15.45 15.60 15.00 15.30 0.05 -0.33% 15.20 394 15.30 758 0.00
2012-03-21 3481 33492261 7430 511981045 15.35 15.60 15.10 15.10 0.20 -1.31% 15.10 602 15.15 112 0.00
2012-03-22 3481 19062295 4141 288471464 15.25 15.30 15.00 15.00 0.10 -0.66% 15.00 3283 15.05 54 0.00
2012-03-23 3481 43982655 8593 644014470 15.00 15.00 14.45 14.50 0.50 -3.33% 14.50 11 14.55 787 0.00
2012-03-26 3481 73202788 12352 1009997376 14.45 14.45 13.55 13.60 0.90 -6.21% 13.55 2805 13.60 154 0.00
2012-03-27 3481 43161995 8110 594046641 13.85 13.95 13.60 13.60 0.00 0% 13.60 480 13.65 92 0.00
2012-03-28 3481 120870986 14063 1748666506 14.00 14.55 14.00 14.55 0.95 6.99% 14.55 4726 0.00 0 0.00
2012-03-29 3481 72316183 13087 1017183145 14.45 14.45 13.85 13.85 0.70 -4.81% 13.85 522 13.90 657 0.00
2012-03-30 3481 38675191 7378 529475183 13.85 13.90 13.50 13.75 0.10 -0.72% 13.75 835 13.80 644 0.00
2012-04-02 3481 23676427 5099 322760016 13.50 13.85 13.50 13.75 0.00 0% 13.70 745 13.75 108 0.00
2012-04-03 3481 33397361 5473 459551934 13.95 14.05 13.55 13.70 0.05 -0.36% 13.70 215 13.75 91 0.00
2012-04-05 3481 47877731 10893 666360034 13.45 14.25 13.40 14.00 0.30 2.19% 14.00 1426 14.05 663 0.00
2012-04-06 3481 36390236 6972 514045304 14.25 14.35 13.95 14.00 0.00 0% 14.00 213 14.05 944 0.00
2012-04-09 3481 38093495 7752 529449213 13.85 14.20 13.65 13.65 0.35 -2.5% 13.65 757 13.70 56 0.00
2012-04-10 3481 41019367 7697 574968688 13.85 14.30 13.80 14.10 0.45 3.3% 14.10 461 14.15 215 0.00
2012-04-11 3481 34300846 6632 476421584 13.90 14.00 13.80 13.85 0.25 -1.77% 13.85 427 13.90 703 0.00
2012-04-12 3481 33736716 6621 464081001 13.80 13.95 13.60 13.80 0.05 -0.36% 13.80 150 13.85 1068 0.00
2012-04-13 3481 46373930 8430 653880368 14.00 14.25 13.95 14.10 0.30 2.17% 14.10 586 14.15 235 0.00
2012-04-16 3481 16459295 3584 230829755 14.05 14.20 13.85 13.90 0.20 -1.42% 13.90 836 13.95 1403 0.00
2012-04-17 3481 26124382 5756 356784561 14.00 14.00 13.50 13.50 0.40 -2.88% 13.50 1394 13.55 981 0.00
2012-04-18 3481 19716040 4380 266839663 13.65 13.70 13.45 13.50 0.00 0% 13.50 1268 13.55 719 0.00
2012-04-19 3481 22234425 4854 304347673 13.60 13.90 13.50 13.55 0.05 0.37% 13.50 3805 13.60 653 0.00
2012-04-20 3481 16680740 3838 226994888 13.85 13.85 13.40 13.40 0.15 -1.11% 13.40 1912 13.45 25 0.00
2012-04-23 3481 21980175 5119 287538724 13.40 13.45 12.80 12.80 0.60 -4.48% 12.80 1231 12.85 74 0.00
2012-04-24 3481 13592138 3411 171438061 12.70 12.80 12.50 12.50 0.30 -2.34% 12.50 2804 12.55 3 0.00
2012-04-25 3481 16085516 4355 209582907 12.80 13.30 12.70 13.10 0.60 4.8% 13.10 5 13.15 941 0.00
2012-04-26 3481 12382999 2917 159309663 13.20 13.20 12.65 12.75 0.35 -2.67% 12.70 292 12.75 369 0.00
2012-04-27 3481 29375712 6257 363981367 12.90 12.90 12.20 12.40 0.35 -2.75% 12.35 31 12.40 183 0.00
2012-04-30 3481 30968666 5582 370871092 11.75 12.30 11.75 12.10 0.30 -2.42% 12.05 689 12.10 1022 0.00
2012-05-02 3481 45780718 8039 576513895 12.30 12.90 12.30 12.85 0.75 6.2% 12.80 859 12.85 1130 0.00
2012-05-03 3481 31715552 6199 409465676 12.65 13.15 12.65 13.00 0.15 1.17% 13.00 42 13.05 717 0.00
2012-05-04 3481 38136571 5656 493658323 12.95 13.10 12.75 13.05 0.05 0.38% 13.00 86 13.05 926 0.00
2012-05-07 3481 18907187 4203 238934485 12.60 12.75 12.55 12.60 0.45 -3.45% 12.60 247 12.65 934 0.00
2012-05-08 3481 13932999 2963 175522157 12.70 12.75 12.45 12.50 0.10 -0.79% 12.50 437 12.55 77 0.00
2012-05-09 3481 17716968 4404 217085332 12.35 12.45 12.15 12.20 0.30 -2.4% 12.20 1008 12.25 446 0.00
2012-05-10 3481 27202136 5784 335687530 12.35 12.55 12.20 12.20 0.00 0% 12.20 1534 12.25 15 0.00
2012-05-11 3481 25622525 5536 308939442 12.30 12.30 11.90 11.95 0.25 -2.05% 11.95 1094 12.00 1474 0.00
2012-05-14 3481 18213373 3677 218749123 12.00 12.20 11.80 12.10 0.15 1.26% 12.05 1144 12.10 241 0.00
2012-05-15 3481 33660154 6029 397284028 11.90 11.95 11.65 11.70 0.40 -3.31% 11.70 3000 11.75 397 0.00
2012-05-16 3481 42979035 8944 521271788 12.10 12.35 11.90 11.95 0.25 2.14% 11.95 94 12.00 210 0.00
2012-05-17 3481 71476710 10266 902615424 12.25 12.75 12.20 12.75 0.80 6.69% 12.75 29307 0.00 0 0.00
2012-05-18 3481 59565033 11459 736618324 12.65 12.70 12.05 12.05 0.70 -5.49% 12.05 885 12.10 1176 0.00
2012-05-21 3481 30689208 5162 377850769 12.20 12.40 12.15 12.35 0.30 2.49% 12.30 1057 12.35 658 0.00
2012-05-22 3481 37980282 7150 477710706 12.60 12.70 12.45 12.50 0.15 1.21% 12.50 1988 12.55 78 0.00
2012-05-23 3481 20145626 5189 245371705 12.35 12.35 12.10 12.15 0.35 -2.8% 12.10 1148 12.15 1128 0.00
2012-05-24 3481 21084961 4436 255104349 12.25 12.35 11.95 12.05 0.10 -0.82% 12.05 150 12.10 1280 0.00
2012-05-25 3481 16971295 3596 202834064 12.15 12.20 11.80 11.90 0.15 -1.24% 11.90 936 11.95 89 0.00
2012-05-28 3481 14643008 2826 175032746 11.90 12.05 11.80 12.00 0.10 0.84% 11.95 1434 12.00 19 0.00
2012-05-29 3481 38097774 7075 475737003 12.10 12.75 12.05 12.55 0.55 4.58% 12.50 1836 12.55 1272 0.00
2012-05-30 3481 73106514 12772 934673800 12.50 13.00 12.50 12.95 0.40 3.19% 12.90 1781 12.95 991 0.00
2012-05-31 3481 38056483 6277 481031424 12.65 12.80 12.55 12.55 0.40 -3.09% 12.55 643 12.60 29 0.00
2012-06-01 3481 32777746 5908 405070175 12.50 12.70 12.20 12.20 0.35 -2.79% 12.20 457 12.25 383 0.00
2012-06-04 3481 41921238 8013 479186366 11.60 11.75 11.35 11.35 0.85 -6.97% 0.00 0 11.35 813 0.00
2012-06-05 3481 31460714 5892 363501151 11.55 11.75 11.35 11.45 0.10 0.88% 11.45 695 11.50 1539 0.00
2012-06-06 3481 29638236 5748 343006001 11.60 11.70 11.45 11.50 0.05 0.44% 11.50 1104 11.55 97 0.00
2012-06-07 3481 28214092 5242 328355422 11.75 11.85 11.45 11.45 0.05 -0.43% 11.45 1336 11.50 164 0.00
2012-06-08 3481 12023720 2975 137520328 11.45 11.55 11.35 11.40 0.05 -0.44% 11.35 1304 11.40 374 0.00
2012-06-11 3481 25707928 5344 301559067 11.70 11.90 11.55 11.80 0.40 3.51% 11.75 1484 11.80 549 0.00
2012-06-12 3481 34397000 6253 407149800 11.75 11.95 11.65 11.85 0.05 0.42% 11.85 79 11.90 777 0.00
2012-06-13 3481 23200348 4368 272884433 11.95 11.95 11.60 11.80 0.05 -0.42% 11.80 81 11.85 352 0.00
2012-06-14 3481 19728638 3694 234065703 11.80 11.95 11.75 11.90 0.10 0.85% 11.90 1 11.95 2244 0.00
2012-06-15 3481 29160411 4704 349469281 11.95 12.10 11.90 11.95 0.05 0.42% 11.95 207 12.00 690 0.00
2012-06-18 3481 27265942 4626 333489762 12.15 12.35 12.10 12.15 0.20 1.67% 12.15 119 12.20 1314 0.00
2012-06-19 3481 18596760 2988 225791270 12.25 12.30 12.05 12.05 0.10 -0.82% 12.05 279 12.10 721 0.00
2012-06-20 3481 30163264 5899 370909308 12.20 12.40 12.20 12.30 0.25 2.07% 12.30 1013 12.35 1425 0.00
2012-06-21 3481 28481714 4139 350491956 12.30 12.40 12.15 12.40 0.10 0.81% 12.35 1357 12.40 308 0.00
2012-06-22 3481 17714615 3086 217356594 12.20 12.40 12.20 12.30 0.10 -0.81% 12.30 463 12.35 740 0.00
2012-06-25 3481 22278834 4267 275493119 12.30 12.50 12.20 12.45 0.15 1.22% 12.40 1331 12.45 99 0.00
2012-06-26 3481 13940570 3522 170509025 12.40 12.45 12.10 12.10 0.35 -2.81% 12.10 922 12.15 413 0.00
2012-06-27 3481 14544555 3782 176625615 12.10 12.25 12.05 12.10 0.00 0% 12.10 1344 12.15 376 0.00
2012-06-28 3481 22317203 4186 274980069 12.30 12.45 12.20 12.30 0.20 1.65% 12.30 588 12.35 474 0.00
2012-06-29 3481 18958330 3630 233202571 12.30 12.40 12.20 12.30 0.00 0% 12.30 473 12.35 1035 0.00
2012-07-02 3481 17534186 3716 217439200 12.45 12.55 12.30 12.30 0.00 0% 12.30 871 12.35 62 0.00
2012-07-03 3481 33527854 5657 419177894 12.35 12.65 12.30 12.55 0.25 2.03% 12.55 210 12.60 1514 0.00
2012-07-04 3481 35799499 5781 450829529 12.65 12.75 12.40 12.50 0.05 -0.4% 12.50 318 12.55 544 0.00
2012-07-05 3481 15252015 2809 190081211 12.50 12.60 12.40 12.40 0.10 -0.8% 12.40 2318 12.45 565 0.00
2012-07-06 3481 15968558 2692 197579396 12.50 12.55 12.25 12.35 0.05 -0.4% 12.30 143 12.35 177 0.00
2012-07-09 3481 19240060 2562 235501093 12.35 12.40 12.10 12.15 0.20 -1.62% 12.15 8 12.20 104 0.00
2012-07-10 3481 19523473 3504 233790485 12.00 12.15 11.85 11.90 0.25 -2.06% 11.85 1484 11.90 42 0.00
2012-07-11 3481 9124899 2120 108995509 11.80 12.00 11.80 12.00 0.10 0.84% 12.00 226 12.05 734 0.00
2012-07-12 3481 19552143 3960 231507392 12.05 12.10 11.65 11.65 0.35 -2.92% 11.65 671 11.70 26 0.00
2012-07-13 3481 14267372 3231 165209413 11.60 11.75 11.45 11.50 0.15 -1.29% 11.50 759 11.55 678 0.00
2012-07-16 3481 46454729 7755 516447260 11.50 11.65 10.95 10.95 0.55 -4.78% 10.95 1086 11.00 77 0.00
2012-07-17 3481 57490986 8793 613537117 10.95 10.95 10.50 10.65 0.30 -2.74% 10.65 324 10.70 1940 0.00
2012-07-18 3481 47475893 7165 497141779 10.65 10.75 10.25 10.25 0.40 -3.76% 10.25 3343 10.30 96 0.00
2012-07-19 3481 45254141 7267 464669658 10.35 10.45 10.15 10.40 0.15 1.46% 10.35 634 10.40 1279 0.00
2012-07-20 3481 31612390 5419 326131396 10.40 10.50 10.20 10.20 0.20 -1.92% 10.20 2591 10.25 70 0.00
2012-07-23 3481 39516274 7139 393268600 10.10 10.15 9.82 9.86 0.34 -3.33% 9.86 232 9.87 65 0.00
2012-07-24 3481 66326646 10851 627473714 9.86 9.91 9.18 9.45 0.41 -4.16% 9.45 481 9.46 705 0.00
2012-07-25 3481 42991409 7515 401875104 9.34 9.48 9.19 9.20 0.25 -2.65% 9.20 341 9.22 18 0.00
2012-07-26 3481 62266032 11189 559111600 9.20 9.22 8.88 8.88 0.32 -3.48% 8.88 1450 8.89 5 0.00
2012-07-27 3481 36704575 6847 332029825 9.03 9.13 8.98 9.10 0.22 2.48% 9.10 1770 9.11 1032 0.00
2012-07-30 3481 25524621 5028 229263381 9.17 9.17 8.91 8.95 0.15 -1.65% 8.94 26 8.95 85 0.00
2012-07-31 3481 63730728 9551 594924898 8.96 9.55 8.96 9.55 0.60 6.7% 9.54 10 9.55 262 0.00
2012-08-01 3481 34861121 6231 325570964 9.55 9.55 9.25 9.34 0.21 -2.2% 9.32 61 9.34 77 0.00
2012-08-03 3481 49835930 9565 438840368 9.10 9.19 8.69 8.71 0.63 -6.75% 8.71 228 8.72 132 0.00
2012-08-06 3481 40532218 6628 359892612 9.01 9.08 8.72 8.74 0.03 0.34% 8.73 95 8.74 1208 0.00
2012-08-07 3481 36139220 6529 312266307 8.76 8.83 8.48 8.59 0.15 -1.72% 8.59 179 8.60 17 0.00
2012-08-08 3481 73205558 8070 669243516 8.86 9.19 8.80 9.19 0.60 6.98% 9.18 366 9.19 677 0.00
2012-08-09 3481 57116109 9451 526841696 9.18 9.35 9.09 9.30 0.11 1.2% 9.29 15 9.30 103 0.00
2012-08-10 3481 24187070 4817 224350611 9.30 9.36 9.19 9.36 0.06 0.65% 9.33 13 9.36 81 0.00
2012-08-13 3481 44876519 7905 434420402 9.50 9.77 9.50 9.73 0.37 3.95% 9.72 33 9.73 16 0.00
2012-08-14 3481 38677845 7916 380055733 9.80 9.95 9.70 9.71 0.02 -0.21% 9.71 539 9.72 6 0.00
2012-08-15 3481 21226998 4610 203288629 9.70 9.70 9.50 9.65 0.06 -0.62% 9.61 162 9.65 556 0.00
2012-08-16 3481 20158810 4647 193687565 9.65 9.73 9.48 9.63 0.02 -0.21% 9.63 290 9.64 3 0.00
2012-08-17 3481 17946713 3500 173387626 9.68 9.72 9.55 9.55 0.08 -0.83% 9.55 38 9.56 100 0.00
2012-08-20 3481 21533325 4246 201106213 9.51 9.55 9.25 9.25 0.30 -3.14% 9.25 569 9.27 12 0.00
2012-08-21 3481 38848351 6576 371614596 9.29 9.69 9.29 9.60 0.35 3.78% 9.60 1004 9.61 124 0.00
2012-08-22 3481 66831574 11851 669685631 9.75 10.25 9.74 10.25 0.65 6.77% 10.20 69 10.25 2337 0.00
2012-08-23 3481 45109396 7751 463299314 10.25 10.35 10.10 10.25 0.00 0% 10.25 456 10.30 416 0.00
2012-08-24 3481 31370339 4688 316461790 10.15 10.20 10.00 10.05 0.20 -1.95% 10.05 369 10.10 1184 0.00
2012-08-27 3481 19588239 3120 196887782 10.25 10.25 9.97 10.00 0.05 -0.5% 10.00 1 10.05 1787 0.00
2012-08-28 3481 35969166 7462 341586794 9.99 9.99 9.35 9.41 0.59 -5.9% 9.41 4 9.42 86 0.00
2012-08-29 3481 12347982 3189 116693092 9.45 9.52 9.38 9.45 0.04 0.43% 9.45 394 9.46 206 0.00
2012-08-30 3481 26114595 5038 253238186 9.60 9.79 9.60 9.67 0.22 2.33% 9.67 118 9.68 12 0.00
2012-08-31 3481 13696394 2398 130198531 9.50 9.66 9.40 9.58 0.09 -0.93% 9.57 11 9.58 307 0.00
2012-09-03 3481 24742390 4509 237225733 9.50 9.65 9.45 9.58 0.00 0% 9.58 105 9.59 5 0.00
2012-09-04 3481 34051436 5949 332020574 9.63 9.82 9.63 9.70 0.12 1.25% 9.69 176 9.70 562 0.00
2012-09-05 3481 37930937 6893 367626705 9.70 9.84 9.56 9.56 0.14 -1.44% 9.56 335 9.58 609 0.00
2012-09-06 3481 27735441 4312 264045631 9.56 9.69 9.41 9.41 0.15 -1.57% 9.41 469 9.45 16 0.00
2012-09-07 3481 63953857 10727 626101883 9.58 9.96 9.56 9.88 0.47 4.99% 9.88 41 9.89 50 0.00
2012-09-10 3481 93825828 12869 966206871 9.95 10.50 9.94 10.30 0.42 4.25% 10.30 321 10.35 391 0.00
2012-09-11 3481 50898873 7827 518921599 10.30 10.35 10.10 10.20 0.10 -0.97% 10.15 358 10.20 351 0.00
2012-09-12 3481 116819172 16376 1215725015 10.20 10.75 9.99 10.60 0.40 3.92% 10.60 3294 10.65 546 0.00
2012-09-13 3481 86157456 12325 899500212 10.45 10.65 10.20 10.45 0.15 -1.42% 10.40 1990 10.45 80 0.00
2012-09-14 3481 56246807 6094 621466389 11.10 11.15 11.00 11.15 0.70 6.7% 11.15 77742 0.00 0 0.00
2012-09-17 3481 167742679 20150 1922110322 11.55 11.65 11.15 11.35 0.20 1.79% 11.30 2139 11.35 1320 0.00
2012-09-18 3481 75417987 11453 849074913 11.15 11.45 11.15 11.45 0.10 0.88% 11.40 1022 11.45 870 0.00
2012-09-19 3481 129701038 20335 1513221818 11.60 11.95 11.35 11.70 0.25 2.18% 11.70 2385 11.75 1273 0.00
2012-09-20 3481 94277080 17005 1064731294 11.60 11.70 11.00 11.15 0.55 -4.7% 11.15 1145 11.20 1089 0.00
2012-09-21 3481 68337848 10996 776605427 11.15 11.45 11.15 11.35 0.20 1.79% 11.35 540 11.40 765 0.00
2012-09-24 3481 34569242 6518 393587826 11.40 11.50 11.25 11.40 0.05 0.44% 11.35 1718 11.40 73 0.00
2012-09-25 3481 36405762 6181 416766468 11.45 11.60 11.35 11.40 0.00 0% 11.40 869 11.45 695 0.00
2012-09-26 3481 44954542 7712 497552436 11.30 11.35 10.90 11.00 0.40 -3.51% 11.00 584 11.05 506 0.00
2012-09-27 3481 35468212 5897 392641182 11.00 11.20 10.95 11.00 0.00 0% 11.00 2672 11.05 1040 0.00
2012-09-28 3481 106737726 22230 1151425168 11.00 11.15 10.50 10.65 0.35 -3.18% 10.60 2061 10.65 332 0.00
2012-10-01 3481 54171074 10414 557760305 10.50 10.65 10.10 10.25 0.40 -3.76% 10.20 3702 10.25 339 0.00
2012-10-02 3481 36336607 7629 375061503 10.25 10.40 10.25 10.30 0.05 0.49% 10.30 1666 10.35 1248 0.00
2012-10-03 3481 33477180 6558 350503825 10.45 10.55 10.35 10.40 0.10 0.97% 10.35 2011 10.40 3084 0.00
2012-10-04 3481 48955413 8369 499688647 10.40 10.45 10.05 10.35 0.05 -0.48% 10.30 399 10.35 1095 0.00
2012-10-05 3481 54341431 9229 572686931 10.45 10.60 10.45 10.50 0.15 1.45% 10.50 303 10.55 75 0.00
2012-10-08 3481 31994314 5005 332198204 10.65 10.65 10.30 10.30 0.20 -1.9% 10.30 800 10.35 59 0.00
2012-10-09 3481 23363384 4582 242465559 10.35 10.50 10.30 10.30 0.00 0% 10.30 784 10.35 216 0.00
2012-10-11 3481 44300429 6593 457968150 10.30 10.45 10.20 10.25 0.05 -0.49% 10.25 1349 10.30 347 0.00
2012-10-12 3481 35978438 5970 368296559 10.25 10.45 10.10 10.15 0.10 -0.98% 10.15 1484 10.20 117 0.00
2012-10-15 3481 25115538 4699 259321060 10.20 10.40 10.20 10.40 0.25 2.46% 10.40 154 10.45 2066 0.00
2012-10-16 3481 103234678 16117 1123085408 10.50 11.10 10.50 11.10 0.70 6.73% 11.05 1413 11.10 4664 0.00
2012-10-17 3481 137526966 19176 1580570684 11.35 11.70 11.30 11.30 0.20 1.8% 11.25 1380 11.30 62 0.00
2012-10-18 3481 65924148 9775 749329233 11.50 11.50 11.25 11.35 0.05 0.44% 11.35 619 11.40 993 0.00
2012-10-19 3481 91243180 11815 1044311785 11.35 11.65 11.20 11.45 0.10 0.88% 11.45 2137 11.50 288 0.00
2012-10-22 3481 55072413 7892 630542754 11.30 11.55 11.25 11.50 0.05 0.44% 11.45 1129 11.50 2959 0.00
2012-10-23 3481 59886991 9294 694327619 11.50 11.80 11.45 11.45 0.05 -0.43% 11.40 1962 11.45 44 0.00
2012-10-24 3481 54238712 8491 611057416 11.35 11.40 11.10 11.10 0.35 -3.06% 11.10 699 11.15 161 0.00
2012-10-25 3481 66275926 9582 723087149 11.20 11.25 10.60 10.65 0.45 -4.05% 10.65 435 10.70 2457 0.00
2012-10-26 3481 93375716 13802 962171139 10.60 10.75 10.00 10.25 0.40 -3.76% 10.20 237 10.25 1078 0.00
2012-10-29 3481 102621033 12475 1087583620 10.50 10.75 10.40 10.70 0.45 4.39% 10.70 1485 10.75 2003 0.00
2012-10-30 3481 160181566 18112 1787211470 11.00 11.40 10.95 10.95 0.25 2.34% 10.90 5976 10.95 593 0.00
2012-10-31 3481 75653552 9294 827665058 11.00 11.05 10.85 10.90 0.05 -0.46% 10.85 462 10.90 210 0.00
2012-11-01 3481 117762532 14629 1307852357 10.85 11.35 10.80 11.30 0.40 3.67% 11.25 1244 11.30 3207 0.00
2012-11-02 3481 132888479 13048 1490521765 11.40 11.55 11.10 11.10 0.20 -1.77% 11.10 1659 11.15 450 0.00
2012-11-05 3481 79793435 8723 889868608 11.20 11.30 11.10 11.15 0.05 0.45% 11.15 446 11.20 324 0.00
2012-11-06 3481 112233243 7373 1251326116 11.20 11.30 10.95 11.10 0.05 -0.45% 11.10 728 11.15 1086 0.00
2012-11-07 3481 47277379 6474 527224947 11.20 11.25 11.00 11.15 0.05 0.45% 11.15 642 11.20 1991 0.00
2012-11-08 3481 105416498 12514 1190542003 11.00 11.50 11.00 11.45 0.30 2.69% 11.40 2755 11.45 2270 0.00
2012-11-09 3481 88771187 12025 1019368508 11.45 11.60 11.35 11.45 0.00 0% 11.45 153 11.50 1419 0.00
2012-11-12 3481 84368532 9827 976426508 11.45 11.70 11.45 11.50 0.05 0.44% 11.50 185 11.55 483 0.00
2012-11-13 3481 84081335 11883 952718285 11.60 11.65 11.00 11.00 0.50 -4.35% 11.00 3704 11.05 117 0.00
2012-11-14 3481 63310915 7844 706886097 11.05 11.30 11.00 11.20 0.20 1.82% 11.20 455 11.25 1410 0.00
2012-11-15 3481 77755454 8250 868654832 11.20 11.25 11.05 11.10 0.10 -0.89% 11.10 562 11.15 482 0.00
2012-11-16 3481 46386944 6724 512902884 11.05 11.20 11.00 11.00 0.10 -0.9% 11.00 1063 11.05 1590 0.00
2012-11-19 3481 33315087 4507 371200420 11.10 11.20 11.10 11.15 0.15 1.36% 11.15 3889 11.20 3350 0.00
2012-11-20 3481 60088827 7922 676824338 11.30 11.40 11.10 11.10 0.05 -0.45% 11.10 1853 11.15 2217 0.00
2012-11-21 3481 45124954 7559 497191916 11.20 11.25 10.85 10.95 0.15 -1.35% 10.90 3043 10.95 423 0.00
2012-11-22 3481 45521949 7091 502262287 11.00 11.15 10.90 11.05 0.10 0.91% 11.05 732 11.10 695 0.00
2012-11-23 3481 122269702 15428 1389546290 11.20 11.50 11.20 11.35 0.30 2.71% 11.35 2282 11.40 421 0.00
2012-11-26 3481 168522262 19223 1972395152 11.50 11.85 11.50 11.80 0.45 3.96% 11.75 4625 11.80 1937 0.00
2012-11-27 3481 93314133 12707 1101067793 11.80 11.90 11.65 11.90 0.10 0.85% 11.85 1234 11.90 4253 0.00
2012-11-28 3481 216010111 28972 2147483647 11.90 12.70 11.90 12.70 0.80 6.72% 12.65 894 12.70 4204 0.00
2012-11-29 3481 252655314 31572 2147483647 12.80 13.25 12.45 12.45 0.25 -1.97% 12.40 3334 12.45 1978 0.00
2012-11-30 3481 180342561 24878 2147483647 12.65 13.25 12.65 13.00 0.55 4.42% 13.00 273 13.05 2350 0.00
2012-12-03 3481 212973942 26649 2147483647 13.15 13.90 13.15 13.90 0.90 6.92% 13.90 3615 0.00 0 0.00
2012-12-04 3481 214928959 32371 2147483647 13.85 14.70 13.70 14.40 0.50 3.6% 14.35 1446 14.40 1359 0.00
2012-12-05 3481 163802758 24165 2147483647 14.55 14.70 14.05 14.45 0.05 0.35% 14.45 303 14.50 2423 0.00
2012-12-06 3481 137467637 20026 1955908845 14.55 14.60 13.90 13.95 0.50 -3.46% 13.95 898 14.00 815 0.00
2012-12-07 3481 218658576 28474 2147483647 14.15 14.90 14.15 14.90 0.95 6.81% 14.85 1039 14.90 9343 0.00
2012-12-10 3481 159554482 20820 2147483647 14.95 14.95 14.50 14.70 0.20 -1.34% 14.65 1128 14.70 1298 0.00
2012-12-11 3481 205426846 25951 2147483647 14.75 14.80 13.80 14.25 0.45 -3.06% 14.25 431 14.30 1142 0.00
2012-12-12 3481 116722409 15367 1704625092 14.55 14.80 14.40 14.55 0.30 2.11% 14.50 2044 14.55 47 0.00
2012-12-13 3481 143442207 15631 2147483647 15.50 15.55 15.40 15.55 1.00 6.87% 15.55 113414 0.00 0 0.00
2012-12-14 3481 358604846 48339 2147483647 15.55 16.50 15.40 15.80 0.25 1.61% 15.80 35 15.85 1162 0.00
2012-12-17 3481 181136241 26496 2147483647 16.00 16.30 15.55 15.70 0.10 -0.63% 15.70 1395 15.75 297 0.00
2012-12-18 3481 114422439 17312 1818607063 15.70 16.20 15.70 15.75 0.05 0.32% 15.75 82 15.80 359 0.00
2012-12-19 3481 229227999 32988 2147483647 16.00 16.75 15.80 16.75 1.00 6.35% 16.75 1088 16.80 5817 0.00
2012-12-20 3481 171381152 29085 2147483647 16.90 17.50 16.75 17.50 0.75 4.48% 17.45 360 17.50 4535 0.00
2012-12-21 3481 226131229 36373 2147483647 17.50 17.50 16.30 16.30 1.20 -6.86% 16.30 993 16.35 326 0.00
2012-12-22 3481 107778392 18014 1792790602 16.45 16.85 16.45 16.70 0.40 2.45% 16.70 254 16.75 940 0.00
2012-12-24 3481 194174104 25991 2147483647 16.05 16.05 15.55 15.55 1.15 -6.89% 0.00 0 15.55 8054 0.00
2012-12-25 3481 152818528 24775 2147483647 15.55 16.10 15.40 15.90 0.35 2.25% 15.90 343 15.95 486 0.00
2012-12-26 3481 103630329 16802 1640108729 15.90 16.15 15.50 15.50 0.40 -2.52% 15.50 1037 15.55 141 0.00
2012-12-27 3481 143231072 21356 2147483647 15.50 15.80 15.30 15.75 0.25 1.61% 15.70 1251 15.75 1179 0.00
2012-12-28 3481 91155427 13654 1440906120 15.95 16.00 15.60 15.60 0.15 -0.95% 15.60 2927 15.65 116 0.00