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12345678910111213141516171819202122232425262728293031當月平均
1 月　16.65
0
0%		16.80
0.15
0.9%		16.80
0
0%		 　15.90
-0.9
-5.36%		16.35
0.45
2.83%		15.60
-0.75
-4.59%		15.65
0.05
0.32%		15.05
-0.6
-3.83%		 　15.50
0.45
2.99%		15.20
-0.3
-1.94%		14.40
-0.8
-5.26%		14.15
-0.25
-1.74%		13.90
-0.25
-1.77%		 　13.90
0
0%		13.55
-0.35
-2.52%		13.95
0.4
2.95%		14.25
0.3
2.15%		14.65
0.4
2.81%		 　14.90
0.25
1.71%		15.50
0.6
4.03%		15.35
-0.15
-0.97%		15.35
0
0%		15.14
2 月14.75
-0.6
-3.91%		 　14.85
0.1
0.68%		15.15
0.3
2.02%		15.05
-0.1
-0.66%		 　　　　　　　　　　15.75
0.7
4.65%		16.00
0.25
1.59%		15.90
-0.1
-0.63%		16.15
0.25
1.57%		15.95
-0.2
-1.24%		16.10
0.15
0.94%		 16.30
0.2
1.24%		16.00
-0.3
-1.84%		16.40
0.4
2.5%		 15.88
3 月16.60
0.2
1.22%		 　16.30
-0.3
-1.81%		16.95
0.65
3.99%		16.85
-0.1
-0.59%		16.95
0.1
0.59%		17.15
0.2
1.18%		 　18.35
1.2
7%		18.10
-0.25
-1.36%		18.45
0.35
1.93%		18.00
-0.45
-2.44%		17.60
-0.4
-2.22%		 　17.75
0.15
0.85%		17.80
0.05
0.28%		17.95
0.15
0.84%		18.05
0.1
0.56%		18.10
0.05
0.28%		 　19.00
0.9
4.97%		18.65
-0.35
-1.84%		18.40
-0.25
-1.34%		18.40
0
0%		18.40
0
0%		 17.84
4 月18.20
-0.2
-1.09%		18.70
0.5
2.75%		18.85
0.15
0.8%		 　　　18.20
-0.65
-3.45%		17.30
-0.9
-4.95%		18.00
0.7
4.05%		18.00
0
0%		17.80
-0.2
-1.11%		 　17.15
-0.65
-3.65%		17.75
0.6
3.5%		17.55
-0.2
-1.13%		17.65
0.1
0.57%		17.60
-0.05
-0.28%		 　17.30
-0.3
-1.7%		17.30
0
0%		18.50
1.2
6.94%		18.15
-0.35
-1.89%		17.80
-0.35
-1.93%		 　18.05
0.25
1.4%		18.45
0.4
2.22%		 17.91
5 月　18.85
0.4
2.17%		18.85
0
0%		 　18.85
0
0%		18.65
-0.2
-1.06%		19.30
0.65
3.49%		19.00
-0.3
-1.55%		18.60
-0.4
-2.11%		 　18.65
0.05
0.27%		19.20
0.55
2.95%		19.40
0.2
1.04%		19.95
0.55
2.84%		20.10
0.15
0.75%		 　20.25
0.15
0.75%		20.50
0.25
1.23%		20.45
-0.05
-0.24%		19.75
-0.7
-3.42%		19.30
-0.45
-2.28%		 　20.00
0.7
3.63%		20.00
0
0%		20.70
0.7
3.5%		20.00
-0.7
-3.38%		20.20
0.2
1%		19.55
6 月 　20.15
-0.05
-0.25%		19.75
-0.4
-1.99%		19.00
-0.75
-3.8%		18.60
-0.4
-2.11%		18.30
-0.3
-1.61%		 　18.55
0.25
1.37%		19.20
0.65
3.5%		 18.45
-0.75
-3.91%		18.70
0.25
1.36%		 　18.60
-0.1
-0.53%		18.70
0.1
0.54%		18.30
-0.4
-2.14%		17.05
-1.25
-6.83%		15.90
-1.15
-6.74%		 　15.05
-0.85
-5.35%		14.70
-0.35
-2.33%		14.55
-0.15
-1.02%		14.90
0.35
2.41%		14.95
0.05
0.34%		 17.47
7 月15.80
0.85
5.69%		15.40
-0.4
-2.53%		14.80
-0.6
-3.9%		14.75
-0.05
-0.34%		15.45
0.7
4.75%		 　14.70
-0.75
-4.85%		14.85
0.15
1.02%		14.85
0
0%		15.10
0.25
1.68%		15.00
-0.1
-0.66%		 　15.20
0.2
1.33%		15.35
0.15
0.99%		14.95
-0.4
-2.61%		13.95
-1
-6.69%		13.35
-0.6
-4.3%		 　13.50
0.15
1.12%		13.70
0.2
1.48%		13.35
-0.35
-2.55%		13.30
-0.05
-0.37%		13.35
0.05
0.38%		 　13.20
-0.15
-1.12%		13.35
0.15
1.14%		13.30
-0.05
-0.37%		14.34
8 月14.00
0.7
5.26%		13.45
-0.55
-3.93%		 　13.85
0.4
2.97%		13.50
-0.35
-2.53%		13.10
-0.4
-2.96%		13.30
0.2
1.53%		13.20
-0.1
-0.75%		 　13.30
0.1
0.76%		13.45
0.15
1.13%		13.35
-0.1
-0.74%		13.80
0.45
3.37%		13.90
0.1
0.72%		 　14.10
0.2
1.44%		13.80
-0.3
-2.13%		 14.40
0.6
4.35%		14.50
0.1
0.69%		 　14.70
0.2
1.38%		14.75
0.05
0.34%		14.85
0.1
0.68%		14.80
-0.05
-0.34%		15.00
0.2
1.35%		 14.01
9 月　14.90
-0.1
-0.67%		14.85
-0.05
-0.34%		14.50
-0.35
-2.36%		14.70
0.2
1.38%		14.75
0.05
0.34%		 　14.70
-0.05
-0.34%		14.40
-0.3
-2.04%		14.45
0.05
0.35%		14.10
-0.35
-2.42%		14.00
-0.1
-0.71%		13.90
-0.1
-0.71%		 14.45
0.55
3.96%		14.35
-0.1
-0.69%		14.40
0.05
0.35%		 　　　14.25
-0.15
-1.04%		14.40
0.15
1.05%		14.50
0.1
0.69%		14.40
-0.1
-0.69%		14.55
0.15
1.04%		 　14.20
-0.35
-2.41%		 14.42
10 月14.15
-0.05
-0.35%		13.30
-0.85
-6.01%		13.35
0.05
0.38%		13.10
-0.25
-1.87%		 　12.25
-0.85
-6.49%		12.50
0.25
2.04%		12.20
-0.3
-2.4%		 11.80
-0.4
-3.28%		 　11.05
-0.75
-6.36%		11.35
0.3
2.71%		11.25
-0.1
-0.88%		11.85
0.6
5.33%		12.40
0.55
4.64%		 　11.90
-0.5
-4.03%		11.60
-0.3
-2.52%		11.60
0
0%		11.70
0.1
0.86%		11.35
-0.35
-2.99%		 　11.55
0.2
1.76%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		11.65
0.1
0.87%		11.98
11 月11.40
-0.25
-2.15%		 　11.10
-0.3
-2.63%		11.05
-0.05
-0.45%		10.30
-0.75
-6.79%		10.35
0.05
0.49%		10.20
-0.15
-1.45%		 　9.78
-0.42
-4.12%		9.98
0.2
2.04%		9.99
0.01
0.1%		10.65
0.66
6.61%		10.35
-0.3
-2.82%		 　10.00
-0.35
-3.38%		9.79
-0.21
-2.1%		9.96
0.17
1.74%		9.98
0.02
0.2%		9.90
-0.08
-0.8%		 　10.30
0.4
4.04%		10.95
0.65
6.31%		10.70
-0.25
-2.28%		10.90
0.2
1.87%		11.20
0.3
2.75%		 10.45
12 月　11.10
-0.1
-0.89%		11.20
0.1
0.9%		10.95
-0.25
-2.23%		10.70
-0.25
-2.28%		10.90
0.2
1.87%		 　10.85
-0.05
-0.46%		10.95
0.1
0.92%		10.65
-0.3
-2.74%		10.65
0
0%		10.70
0.05
0.47%		 　10.45
-0.25
-2.34%		10.35
-0.1
-0.96%		10.35
0
0%		10.35
0
0%		10.35
0
0%		 　10.70
0.35
3.38%		10.75
0.05
0.47%		11.05
0.3
2.79%		11.15
0.1
0.9%		11.20
0.05
0.45%		 　11.40
0.2
1.79%		11.35
-0.05
-0.44%		10.83

說明:最高漲幅:7%最低跌幅:-6.83% 最高價:20.70最低價:9.78平均價:14.95,灰色底表示週末,漲149天(46.31)元,跌142天(-49.58)元,平盤19天
7%=4,6%=5,5%=8,4%=14,3%=18,2%=22,1%=59,0%=38,-0%=4,-1%=5,-2%=9,-3%=14,-4%=18,-5%=20,-6%=36,-7%=36,

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
2013-01-02 3481 130005424 18499 2127653732 15.75 16.65 15.75 16.65 1.05 0% 16.65 84582 0.00 0 0.00
2013-01-03 3481 179772090 25647 2147483647 17.00 17.15 16.70 16.80 0.15 0.9% 16.75 830 16.80 421 0.00
2013-01-04 3481 171256345 27218 2147483647 16.95 17.50 16.80 16.80 0.00 0% 16.75 546 16.80 737 0.00
2013-01-07 3481 135432575 23225 2147483647 16.60 16.60 15.80 15.90 0.90 -5.36% 15.90 841 15.95 381 0.00
2013-01-08 3481 140771832 22034 2147483647 16.45 16.55 16.05 16.35 0.45 2.83% 16.30 461 16.35 197 0.00
2013-01-09 3481 153869161 27209 2147483647 16.20 16.25 15.30 15.60 0.75 -4.59% 15.60 1238 15.65 938 0.00
2013-01-10 3481 132227434 20944 2095722940 15.90 16.10 15.55 15.65 0.05 0.32% 15.65 309 15.70 408 0.00
2013-01-11 3481 130406508 22293 1969898263 15.60 15.60 14.90 15.05 0.60 -3.83% 15.05 319 15.10 975 0.00
2013-01-14 3481 83761183 15008 1282126416 14.95 15.50 14.90 15.50 0.45 2.99% 15.45 151 15.50 304 0.00
2013-01-15 3481 57499715 10839 879266643 15.50 15.60 15.15 15.20 0.30 -1.94% 15.20 434 15.25 1053 0.00
2013-01-16 3481 123093428 20606 1808955691 15.20 15.20 14.40 14.40 0.80 -5.26% 14.40 475 14.45 218 0.00
2013-01-17 3481 166874208 22785 2147483647 14.75 15.15 14.15 14.15 0.25 -1.74% 14.15 1783 14.20 1321 0.00
2013-01-18 3481 264134310 25425 2147483647 13.95 14.25 13.70 13.90 0.25 -1.77% 13.85 2874 13.90 175 0.00
2013-01-21 3481 87907684 12320 1227690499 13.90 14.05 13.85 13.90 0.00 0% 13.90 2936 13.95 3001 0.00
2013-01-22 3481 113675144 18315 1549192425 13.90 13.95 13.50 13.55 0.35 -2.52% 13.55 3193 13.60 3834 0.00
2013-01-23 3481 96577858 15726 1339028307 13.65 14.05 13.60 13.95 0.40 2.95% 13.90 1694 13.95 1061 0.00
2013-01-24 3481 141979540 19248 2001646164 13.90 14.30 13.70 14.25 0.30 2.15% 14.20 1833 14.25 1986 0.00
2013-01-25 3481 109102900 16699 1572498272 14.25 14.65 14.20 14.65 0.40 2.81% 14.60 663 14.65 822 0.00
2013-01-28 3481 162462203 20042 2147483647 14.70 14.95 14.50 14.90 0.25 1.71% 14.85 1382 14.90 39 0.00
2013-01-29 3481 146108480 19735 2147483647 14.95 15.50 14.70 15.50 0.60 4.03% 15.40 7 15.50 1440 0.00
2013-01-30 3481 183886179 22392 2147483647 15.40 15.70 15.10 15.35 0.15 -0.97% 15.35 2691 15.40 390 0.00
2013-01-31 3481 206164136 14704 2147483647 15.45 15.60 15.25 15.35 0.00 0% 15.35 3972 15.40 232 0.00
2013-02-01 3481 187578814 18829 2147483647 15.35 15.40 14.60 14.75 0.60 -3.91% 14.70 3139 14.75 212 0.00
2013-02-04 3481 74449671 9239 1095185269 15.00 15.05 14.80 14.85 0.10 0.68% 14.85 7 14.90 542 0.00
2013-02-05 3481 80790010 11833 1201765842 14.85 15.15 14.65 15.15 0.30 2.02% 15.10 42 15.15 3268 0.00
2013-02-06 3481 72444447 9914 1090838654 15.15 15.20 15.00 15.05 0.10 -0.66% 15.05 2065 15.10 368 0.00
2013-02-18 3481 115499036 18818 1799567920 15.45 15.80 15.15 15.75 0.70 4.65% 15.70 605 15.75 1415 0.00
2013-02-19 3481 163455620 23590 2147483647 15.90 16.35 15.85 16.00 0.25 1.59% 16.00 3365 16.05 514 0.00
2013-02-20 3481 86372224 15098 1381095467 16.20 16.20 15.80 15.90 0.10 -0.62% 15.90 2059 15.95 454 0.00
2013-02-21 3481 89429543 12192 1435753498 15.80 16.15 15.75 16.15 0.25 1.57% 16.10 554 16.15 3318 0.00
2013-02-22 3481 91185173 13560 1471258114 16.15 16.30 15.95 15.95 0.20 -1.24% 15.90 3608 15.95 239 0.00
2013-02-23 3481 32792889 5294 527772624 16.15 16.20 15.95 16.10 0.15 0.94% 16.10 1345 16.15 1224 0.00
2013-02-25 3481 98578711 13797 1617975596 16.25 16.55 16.20 16.30 0.20 1.24% 16.30 1530 16.35 354 0.00
2013-02-26 3481 70120832 9917 1121791420 16.05 16.15 15.85 16.00 0.30 -1.84% 15.95 268 16.00 605 0.00
2013-02-27 3481 144521261 18673 2147483647 16.35 16.60 16.30 16.40 0.40 2.5% 16.35 662 16.40 1069 0.00
2013-03-01 3481 74558605 13595 1248378008 16.75 16.95 16.60 16.60 0.20 1.22% 16.55 981 16.60 109 0.00
2013-03-04 3481 77014119 12028 1276099787 16.80 16.85 16.30 16.30 0.30 -1.81% 16.30 1882 16.35 918 0.00
2013-03-05 3481 103755736 16601 1742676533 16.55 17.00 16.45 16.95 0.65 3.99% 16.90 491 16.95 259 0.00
2013-03-06 3481 127786189 21536 2147483647 17.15 17.35 16.85 16.85 0.10 -0.59% 16.85 711 16.90 686 0.00
2013-03-07 3481 91814442 11758 1552033405 16.80 17.10 16.70 16.95 0.10 0.59% 16.95 109 17.00 3205 0.00
2013-03-08 3481 59994308 10006 1029023012 17.15 17.30 17.00 17.15 0.20 1.18% 17.10 511 17.15 634 0.00
2013-03-11 3481 138651569 20929 2147483647 17.40 18.35 17.25 18.35 1.20 7% 18.35 31470 0.00 0 0.00
2013-03-12 3481 188282817 26776 2147483647 18.50 18.75 18.10 18.10 0.25 -1.36% 18.10 553 18.15 126 0.00
2013-03-13 3481 110467611 17314 2027041632 18.40 18.60 18.10 18.45 0.35 1.93% 18.40 330 18.45 603 0.00
2013-03-14 3481 111848699 17235 2007143108 18.45 18.45 17.70 18.00 0.45 -2.44% 18.00 86 18.05 1184 0.00
2013-03-15 3481 123029985 17082 2147483647 18.30 18.40 17.60 17.60 0.40 -2.22% 17.60 2263 17.65 1 0.00
2013-03-18 3481 93069629 15497 1632436630 17.40 17.90 17.20 17.75 0.15 0.85% 17.70 905 17.75 471 0.00
2013-03-19 3481 67125851 11716 1187469042 17.85 17.90 17.50 17.80 0.05 0.28% 17.75 133 17.80 1941 0.00
2013-03-20 3481 75946109 12937 1349862198 17.65 18.00 17.45 17.95 0.15 0.84% 17.90 255 17.95 46 0.00
2013-03-21 3481 56975540 9102 1020919970 18.00 18.10 17.75 18.05 0.10 0.56% 18.00 399 18.05 156 0.00
2013-03-22 3481 70832522 11966 1287085496 18.10 18.30 18.05 18.10 0.05 0.28% 18.05 1152 18.10 4935 0.00
2013-03-25 3481 127566383 20995 2147483647 18.45 19.15 18.35 19.00 0.90 4.97% 18.95 477 19.00 1916 0.00
2013-03-26 3481 78728120 12804 1477757512 19.05 19.05 18.55 18.65 0.35 -1.84% 18.65 460 18.70 458 0.00
2013-03-27 3481 82251161 13651 1532878247 18.70 18.85 18.40 18.40 0.25 -1.34% 18.40 990 18.45 121 0.00
2013-03-28 3481 56811999 10043 1045866364 18.60 18.70 18.20 18.40 0.00 0% 18.35 498 18.40 1744 0.00
2013-03-29 3481 72646997 10812 1349475568 18.70 18.85 18.30 18.40 0.00 0% 18.40 453 18.45 58 0.00
2013-04-01 3481 39783991 7181 725271740 18.45 18.45 18.10 18.20 0.20 -1.09% 18.20 585 18.25 56 0.00
2013-04-02 3481 70442696 12903 1308754380 18.20 18.80 18.10 18.70 0.50 2.75% 18.65 545 18.70 59 0.00
2013-04-03 3481 52271343 8968 972959028 18.80 18.85 18.55 18.85 0.15 0.8% 18.80 804 18.85 1589 0.00
2013-04-08 3481 74614752 12445 1364844939 18.55 18.60 18.15 18.20 0.65 -3.45% 18.20 132 18.25 218 0.00
2013-04-09 3481 138089096 22068 2147483647 18.20 18.35 17.00 17.30 0.90 -4.95% 17.30 35 17.35 372 0.00
2013-04-10 3481 91487384 14642 1629511431 17.75 18.10 17.55 18.00 0.70 4.05% 17.95 465 18.00 1084 0.00
2013-04-11 3481 42509332 8140 770963995 18.20 18.30 17.90 18.00 0.00 0% 18.00 587 18.05 386 0.00
2013-04-12 3481 43081444 8681 763895437 18.15 18.15 17.45 17.80 0.20 -1.11% 17.75 41 17.80 1352 0.00
2013-04-15 3481 41743228 9366 717614959 17.50 17.75 16.85 17.15 0.65 -3.65% 17.15 439 17.20 47 0.00
2013-04-16 3481 36107213 8574 626958182 16.85 17.75 16.85 17.75 0.60 3.5% 17.70 35 17.75 140 0.00
2013-04-17 3481 39209751 7958 690912117 17.75 17.85 17.40 17.55 0.20 -1.13% 17.55 1254 17.60 35 0.00
2013-04-18 3481 59829290 10466 1058157261 17.55 17.90 17.40 17.65 0.10 0.57% 17.60 1445 17.65 5 0.00
2013-04-19 3481 38683451 6099 685016160 17.80 17.85 17.55 17.60 0.05 -0.28% 17.60 468 17.65 247 0.00
2013-04-22 3481 35656272 7644 624370333 17.60 17.80 17.30 17.30 0.30 -1.7% 17.30 1287 17.35 10 0.00
2013-04-23 3481 40629639 7771 702956832 17.45 17.55 17.10 17.30 0.00 0% 17.25 529 17.30 619 0.00
2013-04-24 3481 182888787 23596 2147483647 17.60 18.50 17.60 18.50 1.20 6.94% 18.50 57 0.00 0 0.00
2013-04-25 3481 64785013 10574 1180017329 18.40 18.40 18.10 18.15 0.35 -1.89% 18.10 3000 18.15 242 0.00
2013-04-26 3481 53386743 10135 961544389 18.10 18.25 17.80 17.80 0.35 -1.93% 17.80 2438 17.85 347 0.00
2013-04-29 3481 44298603 7460 799420504 17.90 18.20 17.90 18.05 0.25 1.4% 18.05 449 18.10 531 0.00
2013-04-30 3481 97578922 13477 1795199097 18.25 18.55 18.20 18.45 0.40 2.22% 18.40 1195 18.45 31 0.00
2013-05-02 3481 99183124 15063 1865944405 18.85 18.95 18.60 18.85 0.40 2.17% 18.85 1483 18.90 821 0.00
2013-05-03 3481 83556814 11819 1573597115 19.00 19.05 18.65 18.85 0.00 0% 18.85 1699 18.90 3236 0.00
2013-05-06 3481 62980129 10273 1194240611 18.95 19.10 18.85 18.85 0.00 0% 18.80 2312 18.85 762 0.00
2013-05-07 3481 38697652 5792 723556472 18.85 18.85 18.60 18.65 0.20 -1.06% 18.65 655 18.70 207 0.00
2013-05-08 3481 133160303 21015 2147483647 18.75 19.60 18.75 19.30 0.65 3.49% 19.30 2061 19.35 126 0.00
2013-05-09 3481 77392259 11695 1474270543 19.40 19.40 18.80 19.00 0.30 -1.55% 18.95 258 19.00 245 0.00
2013-05-10 3481 107504097 13628 2023375417 18.85 19.10 18.60 18.60 0.40 -2.11% 18.60 2867 18.65 1016 0.00
2013-05-13 3481 46833920 7473 879597143 18.65 18.95 18.65 18.65 0.05 0.27% 18.65 687 18.70 82 0.00
2013-05-14 3481 94043965 13631 1791653163 18.85 19.25 18.75 19.20 0.55 2.95% 19.20 653 19.25 2198 0.00
2013-05-15 3481 74868672 10887 1443393198 19.30 19.40 19.10 19.40 0.20 1.04% 19.35 186 19.40 518 0.00
2013-05-16 3481 143331115 22925 2147483647 19.70 20.70 19.70 19.95 0.55 2.84% 19.95 173 20.00 346 0.00
2013-05-17 3481 62086208 10597 1248413960 20.00 20.25 19.95 20.10 0.15 0.75% 20.05 82 20.10 2178 0.00
2013-05-20 3481 39491431 7191 792094873 20.10 20.30 19.90 20.25 0.15 0.75% 20.20 217 20.25 541 0.00
2013-05-21 3481 55559196 10884 1146142354 20.50 20.95 20.35 20.50 0.25 1.23% 20.45 278 20.50 37 0.00
2013-05-22 3481 45442485 8856 929095892 20.65 20.70 20.20 20.45 0.05 -0.24% 20.45 1424 20.50 54 0.00
2013-05-23 3481 58586289 11550 1168404849 20.35 20.40 19.70 19.75 0.70 -3.42% 19.75 38 19.80 1812 0.00
2013-05-24 3481 73513096 11577 1433870711 19.75 19.95 19.30 19.30 0.45 -2.28% 19.30 2016 19.35 71 0.00
2013-05-27 3481 46451703 9383 921457256 19.40 20.00 19.40 20.00 0.70 3.63% 19.95 129 20.00 3006 0.00
2013-05-28 3481 36831227 6259 738272517 20.00 20.25 19.90 20.00 0.00 0% 19.95 624 20.00 330 0.00
2013-05-29 3481 66228024 11950 1352183788 20.20 20.80 20.05 20.70 0.70 3.5% 20.65 156 20.70 1265 0.00
2013-05-30 3481 60495338 11633 1220979612 20.30 20.45 19.95 20.00 0.70 -3.38% 20.00 1304 20.05 50 0.00
2013-05-31 3481 49866295 8827 1008617260 20.35 20.50 20.00 20.20 0.20 1% 20.15 90 20.20 219 0.00
2013-06-03 3481 27039637 6236 541800820 19.60 20.25 19.60 20.15 0.05 -0.25% 20.10 273 20.15 2015 0.00
2013-06-04 3481 52178675 9004 1039270206 20.00 20.30 19.70 19.75 0.40 -1.99% 19.75 735 19.80 436 0.00
2013-06-05 3481 98806529 18791 1891319103 19.60 19.65 18.80 19.00 0.75 -3.8% 19.00 721 19.05 128 0.00
2013-06-06 3481 59231486 11542 1106348819 18.75 18.90 18.55 18.60 0.40 -2.11% 18.60 1270 18.65 156 0.00
2013-06-07 3481 52983926 10952 987166158 18.80 19.00 18.25 18.30 0.30 -1.61% 18.30 1040 18.35 26 0.00
2013-06-10 3481 31162595 5677 579683929 18.60 18.75 18.50 18.55 0.25 1.37% 18.55 367 18.60 648 0.00
2013-06-11 3481 46484598 10159 882836270 18.60 19.25 18.60 19.20 0.65 3.5% 19.15 204 19.20 38 0.00
2013-06-13 3481 57245860 9919 1070993548 19.00 19.00 18.45 18.45 0.75 -3.91% 18.40 1793 18.45 5549 0.00
2013-06-14 3481 40525469 7786 753062839 18.55 18.75 18.40 18.70 0.25 1.36% 18.65 719 18.70 542 0.00
2013-06-17 3481 24744138 4561 460669132 18.85 18.85 18.45 18.60 0.10 -0.53% 18.55 260 18.60 401 0.00
2013-06-18 3481 31203073 6341 579784215 18.70 18.75 18.40 18.70 0.10 0.54% 18.65 50 18.70 437 0.00
2013-06-19 3481 32331487 7923 599530907 18.90 18.90 18.25 18.30 0.40 -2.14% 18.30 762 18.35 126 0.00
2013-06-20 3481 96936467 13747 1671856819 18.00 18.00 17.05 17.05 1.25 -6.83% 0.00 0 17.05 21984 0.00
2013-06-21 3481 196032700 18128 2147483647 16.15 16.20 15.90 15.90 1.15 -6.74% 0.00 0 15.90 6195 0.00
2013-06-24 3481 116633109 18160 1799244845 15.90 16.00 14.85 15.05 0.85 -5.35% 15.05 2242 15.10 331 0.00
2013-06-25 3481 115755192 19449 1716156733 15.00 15.20 14.45 14.70 0.35 -2.33% 14.70 455 14.75 242 0.00
2013-06-26 3481 130329875 16411 1927283794 15.20 15.20 14.55 14.55 0.15 -1.02% 14.55 4962 14.60 58 0.00
2013-06-27 3481 116661807 15993 1736876390 14.70 15.10 14.50 14.90 0.35 2.41% 14.90 2306 14.95 36 0.00
2013-06-28 3481 59047679 9583 878163803 15.00 15.00 14.70 14.95 0.05 0.34% 14.90 84 14.95 905 0.00
2013-07-01 3481 83596904 15025 1298635060 15.05 15.90 14.85 15.80 0.85 5.69% 15.80 81 15.85 740 0.00
2013-07-02 3481 56847401 11346 881963855 15.80 15.80 15.40 15.40 0.40 -2.53% 15.40 236 15.45 89 0.00
2013-07-03 3481 61126169 12689 919069876 15.25 15.55 14.75 14.80 0.60 -3.9% 14.80 717 14.85 223 0.00
2013-07-04 3481 39052725 8831 578354569 15.00 15.10 14.60 14.75 0.05 -0.34% 14.75 106 14.80 24 0.00
2013-07-05 3481 52601445 11459 805526772 15.10 15.70 14.90 15.45 0.70 4.75% 15.45 109 15.50 2198 0.00
2013-07-08 3481 55081058 10925 822200773 15.45 15.50 14.70 14.70 0.75 -4.85% 14.70 2390 14.75 530 0.00
2013-07-09 3481 40078422 8762 599307273 14.75 15.10 14.75 14.85 0.15 1.02% 14.85 1262 14.90 15 0.00
2013-07-10 3481 45450413 9266 685529610 15.05 15.35 14.85 14.85 0.00 0% 14.85 594 14.90 123 0.00
2013-07-11 3481 47500640 7521 715706723 15.15 15.30 14.90 15.10 0.25 1.68% 15.05 547 15.10 8 0.00
2013-07-12 3481 34288000 7402 515754800 15.20 15.30 14.85 15.00 0.10 -0.66% 15.00 369 15.05 1712 0.00
2013-07-15 3481 37299507 6767 566103003 14.90 15.35 14.90 15.20 0.20 1.33% 15.15 325 15.20 198 0.00
2013-07-16 3481 60770441 10090 938336912 15.30 15.60 15.30 15.35 0.15 0.99% 15.30 1575 15.35 158 0.00
2013-07-17 3481 50171191 9393 758977456 15.30 15.50 14.95 14.95 0.40 -2.61% 14.95 924 15.00 140 0.00
2013-07-18 3481 93898857 16638 1333348697 14.80 14.80 13.95 13.95 1.00 -6.69% 0.00 0 13.95 37197 0.00
2013-07-19 3481 143654871 22487 1906416336 13.75 13.75 13.00 13.35 0.60 -4.3% 13.35 809 13.40 828 0.00
2013-07-22 3481 58253924 10425 790335149 13.60 13.70 13.45 13.50 0.15 1.12% 13.50 1482 13.55 112 0.00
2013-07-23 3481 49668190 8948 677599433 13.70 13.80 13.45 13.70 0.20 1.48% 13.70 1598 13.75 826 0.00
2013-07-24 3481 52069011 9511 701645502 13.70 13.85 13.30 13.35 0.35 -2.55% 13.35 1141 13.40 606 0.00
2013-07-25 3481 51836257 8432 690201930 13.15 13.55 13.15 13.30 0.05 -0.37% 13.30 465 13.35 591 0.00
2013-07-26 3481 24548806 5246 329045079 13.45 13.55 13.30 13.35 0.05 0.38% 13.35 591 13.40 222 0.00
2013-07-29 3481 26047486 4862 346525940 13.50 13.50 13.20 13.20 0.15 -1.12% 13.20 2513 13.25 33 0.00
2013-07-30 3481 19127902 4125 255494851 13.45 13.45 13.25 13.35 0.15 1.14% 13.30 1137 13.35 413 0.00
2013-07-31 3481 56171429 8346 743338660 13.45 13.55 13.05 13.30 0.05 -0.37% 13.25 35 13.30 2390 0.00
2013-08-01 3481 103092207 16157 1432652298 13.55 14.10 13.55 14.00 0.70 5.26% 14.00 1522 14.05 508 0.00
2013-08-02 3481 57324105 11446 787634722 14.15 14.15 13.45 13.45 0.55 -3.93% 13.45 753 13.50 49 0.00
2013-08-05 3481 38500551 6933 530293320 13.55 13.90 13.50 13.85 0.40 2.97% 13.80 470 13.85 240 0.00
2013-08-06 3481 66406023 9069 889151685 13.00 13.55 13.00 13.50 0.35 -2.53% 13.45 1158 13.50 139 0.00
2013-08-07 3481 52620160 10218 691284052 13.20 13.30 13.05 13.10 0.40 -2.96% 13.10 281 13.15 330 0.00
2013-08-08 3481 46539407 6886 614140889 13.10 13.30 13.00 13.30 0.20 1.53% 13.25 1462 13.30 2079 0.00
2013-08-09 3481 84561494 13686 1137118795 13.50 13.80 13.20 13.20 0.10 -0.75% 13.20 76 13.25 36 0.00
2013-08-12 3481 29940964 4236 398717347 13.35 13.40 13.20 13.30 0.10 0.76% 13.25 400 13.30 2407 0.00
2013-08-13 3481 47109007 4941 630850221 13.55 13.55 13.25 13.45 0.15 1.13% 13.40 165 13.45 1603 0.00
2013-08-14 3481 41726974 6086 558800020 13.60 13.60 13.30 13.35 0.10 -0.74% 13.30 2259 13.35 1461 0.00
2013-08-15 3481 107621814 16206 1462564950 13.30 13.90 13.20 13.80 0.45 3.37% 13.80 803 13.85 562 0.00
2013-08-16 3481 94536666 13438 1307880205 13.80 14.00 13.60 13.90 0.10 0.72% 13.85 2529 13.90 566 0.00
2013-08-19 3481 61942024 9864 871421255 13.90 14.15 13.90 14.10 0.20 1.44% 14.05 1089 14.10 626 0.00
2013-08-20 3481 46805408 9136 654307362 14.15 14.20 13.80 13.80 0.30 -2.13% 13.80 3836 13.85 473 0.00
2013-08-22 3481 71825391 13160 1010979506 13.70 14.40 13.65 14.40 0.60 4.35% 14.35 380 14.40 1090 0.00
2013-08-23 3481 86041111 14176 1256643330 14.65 14.80 14.40 14.50 0.10 0.69% 14.50 1621 14.55 541 0.00
2013-08-26 3481 45309426 8133 665778596 14.65 14.80 14.60 14.70 0.20 1.38% 14.65 694 14.70 419 0.00
2013-08-27 3481 105936897 16671 1581690689 14.90 15.15 14.70 14.75 0.05 0.34% 14.75 197 14.80 908 0.00
2013-08-28 3481 43181385 7798 632225570 14.60 14.85 14.50 14.85 0.10 0.68% 14.80 26 14.85 345 0.00
2013-08-29 3481 38803791 7288 579384063 15.05 15.05 14.80 14.80 0.05 -0.34% 14.80 317 14.85 98 0.00
2013-08-30 3481 47421434 7599 707814360 14.85 15.05 14.70 15.00 0.20 1.35% 14.95 485 15.00 711 0.00
2013-09-02 3481 30658317 6751 459027116 15.10 15.10 14.90 14.90 0.10 -0.67% 14.90 540 14.95 227 0.00
2013-09-03 3481 29796550 5587 443774794 15.00 15.05 14.75 14.85 0.05 -0.34% 14.80 267 14.85 68 0.00
2013-09-04 3481 37746317 8369 550004667 14.90 14.90 14.40 14.50 0.35 -2.36% 14.50 1059 14.55 48 0.00
2013-09-05 3481 37474500 8149 548057241 14.50 14.75 14.45 14.70 0.20 1.38% 14.65 169 14.70 11 0.00
2013-09-06 3481 37273016 5874 545709424 14.75 14.75 14.50 14.75 0.05 0.34% 14.70 1039 14.75 479 0.00
2013-09-09 3481 24507874 4525 359140078 14.75 14.75 14.55 14.70 0.05 -0.34% 14.65 559 14.70 119 0.00
2013-09-10 3481 50463720 7377 732123103 14.80 14.80 14.30 14.40 0.30 -2.04% 14.35 456 14.40 757 0.00
2013-09-11 3481 39494567 6168 570092473 14.50 14.60 14.30 14.45 0.05 0.35% 14.40 793 14.45 1798 0.00
2013-09-12 3481 72261679 12824 1008486343 14.30 14.30 13.70 14.10 0.35 -2.42% 14.05 256 14.10 1194 0.00
2013-09-13 3481 36118707 9246 505435517 14.10 14.10 13.90 14.00 0.10 -0.71% 14.00 84 14.05 346 0.00
2013-09-14 3481 12869630 2872 179251187 14.00 14.10 13.85 13.90 0.10 -0.71% 13.85 1017 13.90 66 0.00
2013-09-16 3481 62912247 10672 889063093 14.00 14.45 13.90 14.45 0.55 3.96% 14.40 445 14.45 2555 0.00
2013-09-17 3481 31621833 5110 452680281 14.45 14.45 14.20 14.35 0.10 -0.69% 14.30 91 14.35 882 0.00
2013-09-18 3481 37828557 6507 546029642 14.45 14.60 14.30 14.40 0.05 0.35% 14.35 685 14.40 131 0.00
2013-09-23 3481 31810413 6988 454317774 14.40 14.45 14.20 14.25 0.15 -1.04% 14.20 888 14.25 204 0.00
2013-09-24 3481 20684932 4329 296854474 14.35 14.45 14.25 14.40 0.15 1.05% 14.35 61 14.40 1500 0.00
2013-09-25 3481 33437436 6441 484714715 14.50 14.55 14.40 14.50 0.10 0.69% 14.50 158 14.55 2355 0.00
2013-09-26 3481 30438733 4827 435975641 14.55 14.55 14.20 14.40 0.10 -0.69% 14.35 12 14.40 543 0.00
2013-09-27 3481 41399084 8371 606452838 14.55 14.75 14.55 14.55 0.15 1.04% 14.55 461 14.60 189 0.00
2013-09-30 3481 136793054 5650 1909820423 14.35 14.35 14.15 14.20 0.35 -2.41% 14.20 2560 14.25 8 0.00
2013-10-01 3481 32273450 5741 458852327 14.20 14.40 14.10 14.15 0.05 -0.35% 14.15 254 14.20 820 0.00
2013-10-02 3481 97577496 18751 1322747455 13.95 14.00 13.30 13.30 0.85 -6.01% 13.30 3244 13.35 1143 0.00
2013-10-03 3481 65140480 12191 867191804 13.25 13.50 13.15 13.35 0.05 0.38% 13.35 241 13.40 376 0.00
2013-10-04 3481 44817976 8211 589373737 13.35 13.35 13.05 13.10 0.25 -1.87% 13.10 4005 13.15 712 0.00
2013-10-07 3481 99821890 17614 1243113528 12.80 12.85 12.25 12.25 0.85 -6.49% 12.25 2507 12.30 348 0.00
2013-10-08 3481 73401931 12772 912394139 12.25 12.65 12.05 12.50 0.25 2.04% 12.50 5697 12.55 134 0.00
2013-10-09 3481 45134805 8859 553757077 12.35 12.40 12.20 12.20 0.30 -2.4% 12.20 4800 12.25 438 0.00
2013-10-11 3481 56781198 11848 685501029 12.20 12.35 11.80 11.80 0.40 -3.28% 11.80 950 11.85 56 0.00
2013-10-14 3481 104526909 15263 1172494289 11.65 11.75 11.00 11.05 0.75 -6.36% 11.05 1549 11.10 422 0.00
2013-10-15 3481 52164298 8801 588182050 11.15 11.40 11.10 11.35 0.30 2.71% 11.30 3333 11.35 276 0.00
2013-10-16 3481 29026792 6550 327423365 11.40 11.40 11.20 11.25 0.10 -0.88% 11.25 401 11.30 162 0.00
2013-10-17 3481 66404502 12416 768422716 11.40 11.85 11.20 11.85 0.60 5.33% 11.80 197 11.85 1254 0.00
2013-10-18 3481 100658244 16325 1224906644 11.80 12.50 11.70 12.40 0.55 4.64% 12.35 1230 12.40 414 0.00
2013-10-21 3481 54712963 11622 657518402 12.25 12.25 11.85 11.90 0.50 -4.03% 11.90 1842 11.95 1047 0.00
2013-10-22 3481 65242614 10585 760622770 11.75 11.80 11.50 11.60 0.30 -2.52% 11.60 3693 11.65 35 0.00
2013-10-23 3481 41757129 7381 489046705 11.60 11.85 11.60 11.60 0.00 0% 11.60 1469 11.65 462 0.00
2013-10-24 3481 33901098 5889 393083582 11.60 11.70 11.50 11.70 0.10 0.86% 11.65 2782 11.70 68 0.00
2013-10-25 3481 53345528 9435 610979594 11.65 11.70 11.30 11.35 0.35 -2.99% 11.35 5 11.40 320 0.00
2013-10-28 3481 46950579 8448 536041814 11.25 11.60 11.20 11.55 0.20 1.76% 11.55 35 11.60 4869 0.00
2013-10-29 3481 29008214 5788 335912609 11.50 11.70 11.50 11.50 0.05 -0.43% 11.50 977 11.55 80 0.00
2013-10-30 3481 30696076 5566 352686974 11.55 11.65 11.40 11.55 0.05 0.43% 11.50 349 11.55 259 0.00
2013-10-31 3481 39398085 6419 451716859 11.45 11.65 11.30 11.65 0.10 0.87% 11.60 3 11.65 1087 0.00
2013-11-01 3481 63865889 9714 720011354 11.40 11.40 11.15 11.40 0.25 -2.15% 11.35 6103 11.40 603 0.00
2013-11-04 3481 31411205 6792 351665466 11.30 11.30 11.10 11.10 0.30 -2.63% 11.10 3207 11.15 112 0.00
2013-11-05 3481 43871284 8992 490974124 11.10 11.35 11.05 11.05 0.05 -0.45% 11.05 3895 11.10 33 0.00
2013-11-06 3481 125224076 20011 1305748500 11.05 11.15 10.30 10.30 0.75 -6.79% 10.30 7512 10.35 462 0.00
2013-11-07 3481 68416980 13157 710027390 10.30 10.50 10.25 10.35 0.05 0.49% 10.35 1736 10.40 337 0.00
2013-11-08 3481 36939134 6305 379612878 10.30 10.40 10.20 10.20 0.15 -1.45% 10.20 4264 10.25 55 0.00
2013-11-11 3481 80980862 13279 801535770 10.25 10.30 9.77 9.78 0.42 -4.12% 9.78 409 9.79 8 0.00
2013-11-12 3481 74961421 12809 742250319 9.80 10.05 9.78 9.98 0.20 2.04% 9.97 106 9.98 782 0.00
2013-11-13 3481 54835886 9681 548418972 9.96 10.05 9.93 9.99 0.01 0.1% 9.99 216 10.00 161 0.00
2013-11-14 3481 126466383 16651 1323418769 10.10 10.65 10.10 10.65 0.66 6.61% 10.65 12600 0.00 0 0.00
2013-11-15 3481 74027528 10906 779290641 10.80 10.80 10.30 10.35 0.30 -2.82% 10.35 2140 10.40 133 28.75
2013-11-18 3481 64141744 9297 649389148 10.30 10.35 10.00 10.00 0.35 -3.38% 10.00 1589 10.05 102 27.78
2013-11-19 3481 83529345 13971 824398506 10.00 10.15 9.75 9.79 0.21 -2.1% 9.79 581 9.80 69 27.19
2013-11-20 3481 52059432 8745 518430023 9.80 10.05 9.78 9.96 0.17 1.74% 9.96 284 9.97 114 27.67
2013-11-21 3481 61629926 8872 614160902 10.00 10.05 9.84 9.98 0.02 0.2% 9.98 27 9.99 165 27.72
2013-11-22 3481 46457604 8052 461064929 10.00 10.05 9.83 9.90 0.08 -0.8% 9.90 617 9.91 3 27.50
2013-11-25 3481 104046739 10427 1059183679 10.05 10.45 9.98 10.30 0.40 4.04% 10.30 264 10.35 1386 28.61
2013-11-26 3481 205527239 23868 2147483647 10.40 10.95 10.40 10.95 0.65 6.31% 10.90 46 10.95 6405 30.42
2013-11-27 3481 139796733 18563 1513680200 11.05 11.05 10.65 10.70 0.25 -2.28% 10.70 831 10.75 593 29.72
2013-11-28 3481 132254180 14694 1443087592 10.80 11.05 10.75 10.90 0.20 1.87% 10.90 638 10.95 1841 30.28
2013-11-29 3481 115756609 15562 1298742723 11.10 11.35 11.10 11.20 0.30 2.75% 11.20 1300 11.25 1368 31.11
2013-12-02 3481 71707867 11434 804832782 11.35 11.40 11.05 11.10 0.10 -0.89% 11.10 986 11.15 829 30.83
2013-12-03 3481 70641675 9964 788870254 11.10 11.25 11.05 11.20 0.10 0.9% 11.20 1282 11.25 1427 31.11
2013-12-04 3481 63923136 10974 706445041 11.20 11.20 10.95 10.95 0.25 -2.23% 10.95 627 11.00 909 30.42
2013-12-05 3481 67105758 9253 725592209 10.95 11.00 10.70 10.70 0.25 -2.28% 10.70 1007 10.75 1195 29.72
2013-12-06 3481 43358132 6441 472924570 10.80 11.00 10.80 10.90 0.20 1.87% 10.85 1918 10.90 304 30.28
2013-12-09 3481 46519992 7036 508908954 11.00 11.15 10.80 10.85 0.05 -0.46% 10.85 399 10.90 1632 30.14
2013-12-10 3481 33099202 6491 361940162 10.85 11.00 10.85 10.95 0.10 0.92% 10.95 710 11.00 3091 30.42
2013-12-11 3481 54596982 9354 585252162 10.95 11.00 10.60 10.65 0.30 -2.74% 10.65 487 10.70 1416 29.58
2013-12-12 3481 27141967 4842 289799659 10.55 10.75 10.55 10.65 0.00 0% 10.65 1077 10.70 262 29.58
2013-12-13 3481 26053963 4058 278803805 10.65 10.75 10.65 10.70 0.05 0.47% 10.65 2593 10.70 232 29.72
2013-12-16 3481 33088004 5755 351130206 10.70 10.85 10.45 10.45 0.25 -2.34% 10.45 7 10.50 118 29.03
2013-12-17 3481 32104361 6818 334942425 10.50 10.60 10.30 10.35 0.10 -0.96% 10.30 2651 10.35 183 28.75
2013-12-18 3481 36341560 7674 377091879 10.35 10.50 10.25 10.35 0.00 0% 10.35 895 10.40 276 28.75
2013-12-19 3481 32671219 5358 339469028 10.50 10.55 10.30 10.35 0.00 0% 10.30 2036 10.35 423 28.75
2013-12-20 3481 51381647 6009 535242977 10.50 10.55 10.35 10.35 0.00 0% 10.35 577 10.40 796 28.75
2013-12-23 3481 97576323 11715 1037061785 10.50 10.80 10.45 10.70 0.35 3.38% 10.70 934 10.75 3168 29.72
2013-12-24 3481 58362657 8660 624318150 10.70 10.80 10.60 10.75 0.05 0.47% 10.75 324 10.80 6168 29.86
2013-12-25 3481 117407782 16869 1302409970 10.90 11.20 10.90 11.05 0.30 2.79% 11.05 829 11.10 2881 30.69
2013-12-26 3481 47093159 7362 520820360 11.00 11.15 10.95 11.15 0.10 0.9% 11.10 411 11.15 1655 30.97
2013-12-27 3481 62363667 8538 699346555 11.15 11.30 11.10 11.20 0.05 0.45% 11.20 1666 11.25 1195 31.11
2013-12-30 3481 63968558 9102 724160839 11.30 11.40 11.25 11.40 0.20 1.79% 11.35 1815 11.40 3437 31.67
2013-12-31 3481 57592875 8658 650412780 11.40 11.45 11.20 11.35 0.05 -0.44% 11.35 677 11.40 5811 31.53
2013-12-31 3481 57592875 8658 650412780 11.40 11.45 11.20 11.35 0.05 0% 11.35 677 11.40 5811 31.53