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
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 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,
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 |