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　11.10
0
0%		11.15
0.05
0.45%		 　10.85
-0.3
-2.69%		11.00
0.15
1.38%		10.95
-0.05
-0.45%		11.55
0.6
5.48%		11.45
-0.1
-0.87%		 　11.35
-0.1
-0.87%		11.15
-0.2
-1.76%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		11.15
0.1
0.9%		 　11.10
-0.05
-0.45%		10.85
-0.25
-2.25%		10.65
-0.2
-1.84%		10.55
-0.1
-0.94%		10.65
0.1
0.95%		 　10.50
-0.15
-1.41%		 10.87
2 月　　　　10.15
-0.35
-3.33%		10.15
0
0%		10.55
0.4
3.94%		 　10.40
-0.15
-1.42%		10.35
-0.05
-0.48%		10.50
0.15
1.45%		10.70
0.2
1.9%		10.85
0.15
1.4%		 　10.70
-0.15
-1.38%		10.50
-0.2
-1.87%		10.55
0.05
0.48%		10.45
-0.1
-0.95%		10.95
0.5
4.78%		 　10.75
-0.2
-1.83%		10.75
0
0%		10.90
0.15
1.4%		10.80
-0.1
-0.92%		 10.59
3 月　　10.60
-0.2
-1.85%		10.40
-0.2
-1.89%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.40
0
0%		 　10.30
-0.1
-0.96%		10.35
0.05
0.49%		10.40
0.05
0.48%		10.40
0
0%		10.30
-0.1
-0.96%		 　10.55
0.25
2.43%		10.45
-0.1
-0.95%		10.45
0
0%		10.30
-0.15
-1.44%		10.40
0.1
0.97%		 　10.25
-0.15
-1.44%		10.25
0
0%		10.35
0.1
0.98%		10.35
0
0%		10.30
-0.05
-0.48%		 10.45
0.15
1.46%		10.39
4 月10.70
0.25
2.39%		10.60
-0.1
-0.93%		10.90
0.3
2.83%		 　　11.40
0.5
4.59%		11.25
-0.15
-1.32%		11.50
0.25
2.22%		11.60
0.1
0.87%		11.40
-0.2
-1.72%		 　11.25
-0.15
-1.32%		11.05
-0.2
-1.78%		11.30
0.25
2.26%		11.20
-0.1
-0.88%		11.30
0.1
0.89%		 　11.35
0.05
0.44%		11.45
0.1
0.88%		11.20
-0.25
-2.18%		11.05
-0.15
-1.34%		10.55
-0.5
-4.52%		 　10.70
0.15
1.42%		10.60
-0.1
-0.93%		10.40
-0.2
-1.89%		 11.08
5 月　10.70
0.3
2.88%		 　11.10
0.4
3.74%		11.00
-0.1
-0.9%		11.20
0.2
1.82%		11.30
0.1
0.89%		11.20
-0.1
-0.88%		 　11.20
0
0%		11.30
0.1
0.89%		11.35
0.05
0.44%		11.35
0
0%		11.40
0.05
0.44%		 　11.65
0.25
2.19%		11.60
-0.05
-0.43%		11.70
0.1
0.86%		11.80
0.1
0.85%		11.90
0.1
0.85%		 　11.75
-0.15
-1.26%		11.60
-0.15
-1.28%		11.80
0.2
1.72%		11.65
-0.15
-1.27%		11.85
0.2
1.72%		 11.46
6 月　　11.85
0
0%		12.15
0.3
2.53%		11.95
-0.2
-1.65%		12.40
0.45
3.77%		 　12.30
-0.1
-0.81%		12.15
-0.15
-1.22%		12.50
0.35
2.88%		12.30
-0.2
-1.6%		12.30
0
0%		 　12.20
-0.1
-0.81%		12.30
0.1
0.82%		12.15
-0.15
-1.22%		12.20
0.05
0.41%		12.20
0
0%		 　12.10
-0.1
-0.82%		12.15
0.05
0.41%		12.35
0.2
1.65%		13.20
0.85
6.88%		13.10
-0.1
-0.76%		 　14.00
0.9
6.87%		 12.51
7 月14.40
0.4
2.86%		15.35
0.95
6.6%		15.55
0.2
1.3%		15.30
-0.25
-1.61%		 　15.55
0.25
1.63%		15.15
-0.4
-2.57%		14.90
-0.25
-1.65%		14.80
-0.1
-0.67%		14.80
0
0%		 　15.20
0.4
2.7%		15.15
-0.05
-0.33%		14.80
-0.35
-2.31%		14.95
0.15
1.01%		15.05
0.1
0.67%		 　14.95
-0.1
-0.66%		15.05
0.1
0.67%		 15.10
0.05
0.33%		14.95
-0.15
-0.99%		 　15.15
0.2
1.34%		14.15
-1
-6.6%		14.45
0.3
2.12%		14.30
-0.15
-1.04%		15
8 月14.20
-0.1
-0.7%		 　14.15
-0.05
-0.35%		14.00
-0.15
-1.06%		13.70
-0.3
-2.14%		13.65
-0.05
-0.36%		13.55
-0.1
-0.73%		 　13.95
0.4
2.95%		13.70
-0.25
-1.79%		14.25
0.55
4.01%		14.00
-0.25
-1.75%		14.00
0
0%		 　13.95
-0.05
-0.36%		14.00
0.05
0.36%		13.95
-0.05
-0.36%		13.75
-0.2
-1.43%		13.80
0.05
0.36%		 　14.05
0.25
1.81%		14.05
0
0%		15.00
0.95
6.76%		15.20
0.2
1.33%		15.20
0
0%		 14.17
9 月15.20
0
0%		14.60
-0.6
-3.95%		14.60
0
0%		14.65
0.05
0.34%		14.70
0.05
0.34%		 　　14.80
0.1
0.68%		14.75
-0.05
-0.34%		14.80
0.05
0.34%		14.55
-0.25
-1.69%		 　14.35
-0.2
-1.37%		13.60
-0.75
-5.23%		13.90
0.3
2.21%		13.80
-0.1
-0.72%		14.00
0.2
1.45%		 　13.50
-0.5
-3.57%		13.60
0.1
0.74%		13.70
0.1
0.74%		13.15
-0.55
-4.01%		13.25
0.1
0.76%		 　13.15
-0.1
-0.75%		13.15
0
0%		 14.03
10 月13.05
-0.1
-0.76%		12.85
-0.2
-1.53%		13.25
0.4
3.11%		 　13.10
-0.15
-1.13%		12.85
-0.25
-1.91%		12.90
0.05
0.39%		12.95
0.05
0.39%		 　　12.05
-0.9
-6.95%		12.45
0.4
3.32%		12.45
0
0%		12.35
-0.1
-0.8%		12.15
-0.2
-1.62%		 　12.40
0.25
2.06%		12.50
0.1
0.81%		13.00
0.5
4%		13.05
0.05
0.38%		12.70
-0.35
-2.68%		 　12.75
0.05
0.39%		13.25
0.5
3.92%		13.50
0.25
1.89%		13.80
0.3
2.22%		13.85
0.05
0.36%		12.83
11 月 　14.15
0.3
2.17%		14.40
0.25
1.77%		14.20
-0.2
-1.39%		14.00
-0.2
-1.41%		14.50
0.5
3.57%		 　14.30
-0.2
-1.38%		13.90
-0.4
-2.8%		14.15
0.25
1.8%		14.15
0
0%		14.40
0.25
1.77%		 　14.25
-0.15
-1.04%		14.35
0.1
0.7%		14.60
0.25
1.74%		14.95
0.35
2.4%		14.95
0
0%		 　14.90
-0.05
-0.33%		14.85
-0.05
-0.34%		14.45
-0.4
-2.69%		14.60
0.15
1.04%		14.80
0.2
1.37%		 14.48
12 月14.80
0
0%		14.50
-0.3
-2.03%		15.20
0.7
4.83%		15.20
0
0%		15.20
0
0%		 　14.80
-0.4
-2.63%		14.70
-0.1
-0.68%		14.15
-0.55
-3.74%		14.40
0.25
1.77%		14.25
-0.15
-1.04%		 　14.15
-0.1
-0.7%		14.20
0.05
0.35%		14.05
-0.15
-1.06%		14.05
0
0%		14.10
0.05
0.36%		 　14.95
0.85
6.03%		14.85
-0.1
-0.67%		15.65
0.8
5.39%		15.55
-0.1
-0.64%		15.60
0.05
0.32%		15.20
-0.4
-2.56%		 15.55
0.35
2.3%		15.30
-0.25
-1.61%		15.40
0.1
0.65%		14.83

說明:最高漲幅:6.88%最低跌幅:-6.95% 最高價:15.65最低價:10.15平均價:12.73,灰色底表示週末,漲133天(33.1)元,跌147天(-29.05)元,平盤34天
7%=5,6%=2,5%=6,4%=8,3%=13,2%=32,1%=40,0%=61,-0%=2,-1%=3,-2%=5,-3%=14,-4%=20,-5%=30,-6%=73,

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
2014-01-02 3481 61791040 9038 692119597 11.30 11.40 11.05 11.10 0.25 0% 11.10 1395 11.15 1291 30.83
2014-01-03 3481 48180741 7370 535033535 11.10 11.20 11.00 11.15 0.05 0.45% 11.15 333 11.20 1520 30.97
2014-01-06 3481 47024185 8558 515085762 11.15 11.20 10.80 10.85 0.30 -2.69% 10.85 1480 10.90 111 30.14
2014-01-07 3481 39613043 7037 437512673 10.85 11.15 10.85 11.00 0.15 1.38% 11.00 3268 11.05 37 30.56
2014-01-08 3481 39711121 7598 438730271 11.10 11.20 10.95 10.95 0.05 -0.45% 10.95 318 11.00 519 30.42
2014-01-09 3481 166756071 21985 1891430772 10.95 11.55 10.90 11.55 0.60 5.48% 11.50 1149 11.55 2657 32.08
2014-01-10 3481 83852514 11837 964101179 11.60 11.65 11.35 11.45 0.10 -0.87% 11.45 177 11.50 1853 31.81
2014-01-13 3481 104104216 13919 1197301004 11.60 11.70 11.35 11.35 0.10 -0.87% 11.35 362 11.40 4403 31.53
2014-01-14 3481 66475586 10066 742219935 11.25 11.30 11.05 11.15 0.20 -1.76% 11.15 387 11.20 3263 30.97
2014-01-15 3481 56880688 9030 635769720 11.20 11.30 11.10 11.10 0.05 -0.45% 11.10 1210 11.15 55 30.83
2014-01-16 3481 52539369 6543 584300817 11.20 11.25 11.05 11.05 0.05 -0.45% 11.05 2992 11.10 95 30.69
2014-01-17 3481 40842077 5097 453410145 11.05 11.20 11.00 11.15 0.10 0.9% 11.15 256 11.20 4360 30.97
2014-01-20 3481 31628900 4472 351778587 11.15 11.20 11.05 11.10 0.05 -0.45% 11.10 60 11.15 3819 30.83
2014-01-21 3481 90311611 12967 988574144 11.05 11.15 10.80 10.85 0.25 -2.25% 10.85 283 10.90 507 30.14
2014-01-22 3481 73483924 10038 787946536 10.80 10.90 10.60 10.65 0.20 -1.84% 10.65 1327 10.70 2995 29.58
2014-01-23 3481 57511398 7904 612526353 10.65 10.80 10.55 10.55 0.10 -0.94% 10.50 5601 10.55 74 29.31
2014-01-24 3481 40828491 5233 430821259 10.50 10.65 10.50 10.65 0.10 0.95% 10.60 516 10.65 1647 29.58
2014-01-27 3481 55887235 8696 587066684 10.50 10.55 10.45 10.50 0.15 -1.41% 10.50 331 10.55 1269 29.17
2014-02-05 3481 67940323 11821 692186204 10.20 10.35 10.05 10.15 0.35 -3.33% 10.10 2520 10.15 234 28.19
2014-02-06 3481 33198158 7099 337533164 10.20 10.25 10.10 10.15 0.00 0% 10.15 129 10.20 907 28.19
2014-02-07 3481 53715462 9207 561793823 10.30 10.60 10.25 10.55 0.40 3.94% 10.50 1226 10.55 1065 29.31
2014-02-10 3481 38989093 6548 411748281 10.65 10.70 10.40 10.40 0.15 -1.42% 10.40 1310 10.45 290 28.89
2014-02-11 3481 24634775 3993 255821867 10.40 10.45 10.35 10.35 0.05 -0.48% 10.35 16 10.40 390 28.75
2014-02-12 3481 39279408 6282 413032213 10.40 10.60 10.40 10.50 0.15 1.45% 10.50 222 10.55 1159 29.17
2014-02-13 3481 116095172 15610 1259144179 10.65 11.00 10.65 10.70 0.20 1.9% 10.70 1941 10.75 176 29.72
2014-02-14 3481 72920450 12202 792274624 10.85 10.95 10.75 10.85 0.15 1.4% 10.85 293 10.90 4110 30.14
2014-02-17 3481 73288821 11361 799501842 10.95 11.10 10.70 10.70 0.15 -1.38% 10.70 3258 10.75 593 29.72
2014-02-18 3481 47698857 8950 500559414 10.55 10.60 10.45 10.50 0.20 -1.87% 10.50 309 10.55 1600 29.17
2014-02-19 3481 21472041 4580 225964006 10.50 10.60 10.45 10.55 0.05 0.48% 10.50 1043 10.55 300 29.31
2014-02-20 3481 34734239 5107 363917842 10.50 10.55 10.40 10.45 0.10 -0.95% 10.40 1075 10.45 2332 29.03
2014-02-21 3481 134692295 18405 1453424695 10.55 11.00 10.50 10.95 0.50 4.78% 10.90 2039 10.95 463 30.42
2014-02-24 3481 139404274 17371 1529588947 10.95 11.15 10.75 10.75 0.20 -1.83% 10.75 107 10.80 155 29.86
2014-02-25 3481 42527081 7560 460741874 10.85 10.95 10.75 10.75 0.00 0% 10.75 1907 10.80 348 29.86
2014-02-26 3481 41939054 7328 455750030 10.75 10.90 10.75 10.90 0.15 1.4% 10.90 598 10.95 4728 30.28
2014-02-27 3481 36266468 5242 394042178 10.95 11.00 10.80 10.80 0.10 -0.92% 10.80 2432 10.85 300 30.00
2014-03-03 3481 43504578 7347 462428963 10.75 10.75 10.55 10.60 0.20 -1.85% 10.55 4456 10.60 83 29.44
2014-03-04 3481 42059823 6832 442283621 10.50 10.70 10.40 10.40 0.20 -1.89% 10.40 4607 10.45 208 18.57
2014-03-05 3481 31023447 5074 324815109 10.50 10.60 10.40 10.45 0.05 0.48% 10.45 229 10.50 2531 18.66
2014-03-06 3481 34533214 5529 360578767 10.50 10.55 10.40 10.40 0.05 -0.48% 10.40 3328 10.45 718 18.57
2014-03-07 3481 64771974 9426 682833059 10.45 10.70 10.40 10.40 0.00 0% 10.40 5354 10.45 104 18.57
2014-03-10 3481 30784341 6017 318211920 10.40 10.40 10.25 10.30 0.10 -0.96% 10.30 69 10.35 3347 18.39
2014-03-11 3481 16878353 3154 174759328 10.35 10.40 10.30 10.35 0.05 0.49% 10.35 1469 10.40 1682 18.48
2014-03-12 3481 23208007 5070 240638770 10.30 10.40 10.30 10.40 0.05 0.48% 10.35 312 10.40 1173 18.57
2014-03-13 3481 47331856 7049 494265992 10.45 10.55 10.35 10.40 0.00 0% 10.40 904 10.45 537 18.57
2014-03-14 3481 35153751 5422 363601637 10.35 10.45 10.30 10.30 0.10 -0.96% 10.30 3589 10.35 840 18.39
2014-03-17 3481 63413227 10136 665584200 10.35 10.60 10.30 10.55 0.25 2.43% 10.55 496 10.60 4463 18.84
2014-03-18 3481 49079186 9264 520806629 10.65 10.75 10.45 10.45 0.10 -0.95% 10.45 1863 10.50 225 18.66
2014-03-19 3481 28578763 4195 299304252 10.55 10.60 10.40 10.45 0.00 0% 10.40 3761 10.45 784 18.66
2014-03-20 3481 30024959 4954 310336504 10.35 10.40 10.30 10.30 0.15 -1.44% 10.30 1889 10.35 752 18.39
2014-03-21 3481 44859481 5137 465276143 10.35 10.50 10.30 10.40 0.10 0.97% 10.35 622 10.40 1045 18.57
2014-03-24 3481 23242141 4563 238204771 10.30 10.40 10.10 10.25 0.15 -1.44% 10.25 840 10.30 736 18.30
2014-03-25 3481 28415695 4058 292228730 10.25 10.35 10.25 10.25 0.00 0% 10.25 599 10.30 506 18.30
2014-03-26 3481 54760176 8369 570506426 10.30 10.55 10.30 10.35 0.10 0.98% 10.35 1345 10.40 799 18.48
2014-03-27 3481 39873593 7378 413540719 10.45 10.50 10.30 10.35 0.00 0% 10.35 1276 10.40 2268 18.48
2014-03-28 3481 39613445 4923 409303784 10.35 10.45 10.25 10.30 0.05 -0.48% 10.25 2361 10.30 955 18.39
2014-03-31 3481 40445772 4716 420102936 10.40 10.45 10.30 10.45 0.15 1.46% 10.40 569 10.45 1665 18.66
2014-04-01 3481 107586620 13725 1146820494 10.40 10.80 10.40 10.70 0.25 2.39% 10.65 2919 10.70 940 19.11
2014-04-02 3481 76803314 9357 824572573 10.80 10.85 10.60 10.60 0.10 -0.93% 10.60 1534 10.65 582 18.93
2014-04-03 3481 151418274 19406 1649079039 10.60 11.05 10.60 10.90 0.30 2.83% 10.90 918 10.95 3376 19.46
2014-04-07 3481 188910788 25016 2115820175 10.90 11.40 10.80 11.40 0.50 4.59% 11.35 821 11.40 69 20.36
2014-04-08 3481 90199719 11668 1020243592 11.40 11.45 11.20 11.25 0.15 -1.32% 11.25 114 11.30 1857 20.09
2014-04-09 3481 113607589 14555 1300458224 11.30 11.50 11.30 11.50 0.25 2.22% 11.45 1165 11.50 8800 20.54
2014-04-10 3481 153321921 20498 1799375066 11.80 11.95 11.55 11.60 0.10 0.87% 11.60 3203 11.65 864 20.71
2014-04-11 3481 80353474 10728 919886821 11.45 11.60 11.35 11.40 0.20 -1.72% 11.40 2359 11.45 599 20.36
2014-04-14 3481 32530487 5308 368100772 11.40 11.50 11.25 11.25 0.15 -1.32% 11.25 1886 11.30 1278 20.09
2014-04-15 3481 68307620 9340 762983470 11.25 11.40 11.00 11.05 0.20 -1.78% 11.05 1173 11.10 1083 19.73
2014-04-16 3481 57407661 9746 644145386 11.05 11.35 11.00 11.30 0.25 2.26% 11.30 384 11.35 2939 20.18
2014-04-17 3481 44491407 6458 503112889 11.40 11.50 11.20 11.20 0.10 -0.88% 11.20 1886 11.25 546 20.00
2014-04-18 3481 35980789 4752 405155233 11.30 11.35 11.15 11.30 0.10 0.89% 11.25 701 11.30 3911 20.18
2014-04-21 3481 62199985 9184 707245012 11.30 11.50 11.20 11.35 0.05 0.44% 11.35 491 11.40 444 20.27
2014-04-22 3481 107347958 13599 1242389577 11.50 11.75 11.40 11.45 0.10 0.88% 11.45 3577 11.50 247 20.45
2014-04-23 3481 80881267 11722 910905978 11.50 11.55 11.10 11.20 0.25 -2.18% 11.15 1830 11.20 1692 20.00
2014-04-24 3481 58074981 8037 643071091 11.20 11.20 11.00 11.05 0.15 -1.34% 11.05 1759 11.10 1594 19.73
2014-04-25 3481 81787555 12385 878958556 11.05 11.10 10.50 10.55 0.50 -4.52% 10.55 2330 10.60 212 18.84
2014-04-28 3481 50267664 7759 528767279 10.30 10.70 10.30 10.70 0.15 1.42% 10.65 502 10.70 611 19.11
2014-04-29 3481 25514468 4315 270651525 10.70 10.75 10.55 10.60 0.10 -0.93% 10.60 143 10.65 1437 18.93
2014-04-30 3481 27702646 4557 290453236 10.55 10.65 10.40 10.40 0.20 -1.89% 10.40 3348 10.45 501 18.57
2014-05-02 3481 30026506 4446 319373218 10.55 10.70 10.50 10.70 0.30 2.88% 10.65 1411 10.70 3058 19.11
2014-05-05 3481 63180693 10050 688677753 10.75 11.10 10.70 11.10 0.40 3.74% 11.05 981 11.10 2790 19.82
2014-05-06 3481 42384147 6772 466062317 11.10 11.15 10.90 11.00 0.10 -0.9% 10.95 917 11.00 1031 19.64
2014-05-07 3481 165740572 19223 1876160401 11.15 11.50 11.10 11.20 0.20 1.82% 11.20 1177 11.25 354 28.72
2014-05-08 3481 71883194 8721 814012184 11.30 11.45 11.20 11.30 0.10 0.89% 11.25 2100 11.30 98 28.97
2014-05-09 3481 52058305 7100 586059132 11.30 11.35 11.15 11.20 0.10 -0.88% 11.15 2607 11.20 586 28.72
2014-05-12 3481 72315314 9434 817503928 11.25 11.45 11.15 11.20 0.00 0% 11.15 2552 11.20 336 28.72
2014-05-13 3481 49995520 6586 565833421 11.35 11.40 11.25 11.30 0.10 0.89% 11.30 123 11.35 4151 28.97
2014-05-14 3481 43941337 6275 498211958 11.35 11.40 11.25 11.35 0.05 0.44% 11.30 541 11.35 1244 29.10
2014-05-15 3481 26176364 3916 296816375 11.35 11.40 11.25 11.35 0.00 0% 11.30 854 11.35 1981 29.10
2014-05-16 3481 41893671 5541 474340477 11.35 11.40 11.20 11.40 0.05 0.44% 11.35 321 11.40 218 29.23
2014-05-19 3481 164327266 18627 1935415083 11.60 11.95 11.60 11.65 0.25 2.19% 11.65 3847 11.70 589 29.87
2014-05-20 3481 62181144 9052 724752319 11.70 11.80 11.50 11.60 0.05 -0.43% 11.55 1754 11.60 2234 29.74
2014-05-21 3481 99793972 12411 1173372958 11.70 11.85 11.65 11.70 0.10 0.86% 11.70 1965 11.75 1895 30.00
2014-05-22 3481 73354125 9552 867642210 11.80 11.90 11.70 11.80 0.10 0.85% 11.80 625 11.85 3929 30.26
2014-05-23 3481 78133532 9938 931518589 11.85 12.00 11.85 11.90 0.10 0.85% 11.85 2640 11.90 50 30.51
2014-05-26 3481 50346206 7772 599088497 12.00 12.05 11.75 11.75 0.15 -1.26% 11.75 877 11.80 412 30.13
2014-05-27 3481 40500856 5926 473053420 11.80 11.85 11.60 11.60 0.15 -1.28% 11.60 5165 11.65 179 29.74
2014-05-28 3481 36696470 6115 431274131 11.70 11.80 11.70 11.80 0.20 1.72% 11.75 879 11.80 3086 30.26
2014-05-29 3481 29716612 5198 348416348 11.85 11.85 11.65 11.65 0.15 -1.27% 11.65 2795 11.70 74 29.87
2014-05-30 3481 72136424 7083 845842706 11.70 11.85 11.55 11.85 0.20 1.72% 11.80 11 11.85 1733 30.38
2014-06-03 3481 37457322 4845 442224741 11.85 11.90 11.70 11.85 0.00 0% 11.80 196 11.85 1027 30.38
2014-06-04 3481 125889223 16706 1519844191 11.95 12.25 11.90 12.15 0.30 2.53% 12.15 1521 12.20 966 31.15
2014-06-05 3481 59970383 7867 719736372 12.15 12.15 11.90 11.95 0.20 -1.65% 11.95 720 12.00 2337 30.64
2014-06-06 3481 120496904 15794 1475304816 12.00 12.45 11.95 12.40 0.45 3.77% 12.35 1943 12.40 1425 31.79
2014-06-09 3481 99906694 12568 1243532177 12.40 12.65 12.30 12.30 0.10 -0.81% 12.30 1266 12.35 463 31.54
2014-06-10 3481 67250353 8917 819883957 12.30 12.35 12.10 12.15 0.15 -1.22% 12.10 5051 12.15 182 31.15
2014-06-11 3481 89972048 11090 1115501470 12.20 12.60 12.15 12.50 0.35 2.88% 12.45 638 12.50 2220 32.05
2014-06-12 3481 67052572 8155 830088456 12.40 12.50 12.30 12.30 0.20 -1.6% 12.30 1741 12.35 2406 31.54
2014-06-13 3481 53432729 7920 657733792 12.30 12.40 12.20 12.30 0.00 0% 12.30 1673 12.35 1868 31.54
2014-06-16 3481 47302525 6833 582851163 12.35 12.40 12.20 12.20 0.10 -0.81% 12.20 3430 12.25 226 31.28
2014-06-17 3481 51549557 8745 627917221 12.25 12.30 12.05 12.30 0.10 0.82% 12.25 294 12.30 1615 31.54
2014-06-18 3481 64871890 8158 788355321 12.30 12.35 12.00 12.15 0.15 -1.22% 12.10 1490 12.15 107 31.15
2014-06-19 3481 59866692 9418 734851323 12.20 12.40 12.20 12.20 0.05 0.41% 12.20 799 12.25 130 31.28
2014-06-20 3481 74743512 8305 919701187 12.30 12.45 12.20 12.20 0.00 0% 12.20 4035 12.25 601 31.28
2014-06-23 3481 68468211 8250 837054156 12.30 12.40 12.05 12.10 0.10 -0.82% 12.05 3063 12.10 1565 31.03
2014-06-24 3481 33805461 5229 408851423 12.10 12.20 12.00 12.15 0.05 0.41% 12.10 2178 12.15 2455 31.15
2014-06-25 3481 57865970 9368 709436522 12.15 12.35 12.10 12.35 0.20 1.65% 12.30 446 12.35 3284 31.67
2014-06-26 3481 264613528 26043 2147483647 12.45 13.20 12.45 13.20 0.85 6.88% 13.20 59283 0.00 0 33.85
2014-06-27 3481 250331397 27539 2147483647 13.30 13.40 13.05 13.10 0.10 -0.76% 13.10 1225 13.15 244 33.59
2014-06-30 3481 186890688 23999 2147483647 13.30 14.00 13.30 14.00 0.90 6.87% 13.95 1068 14.00 18499 35.90
2014-07-01 3481 265672462 36256 2147483647 14.05 14.70 14.00 14.40 0.40 2.86% 14.35 1776 14.40 1010 36.92
2014-07-02 3481 367103046 50629 2147483647 14.75 15.40 14.75 15.35 0.95 6.6% 15.30 2518 15.35 1501 39.36
2014-07-03 3481 208136489 31170 2147483647 15.50 15.70 15.25 15.55 0.20 1.3% 15.50 1189 15.55 554 39.87
2014-07-04 3481 137281367 21470 2098236792 15.55 15.55 15.10 15.30 0.25 -1.61% 15.25 1887 15.30 523 39.23
2014-07-07 3481 296221731 28266 2147483647 15.45 15.95 15.30 15.55 0.25 1.63% 15.55 2913 15.60 362 39.87
2014-07-08 3481 178564451 25622 2147483647 15.70 15.75 15.15 15.15 0.40 -2.57% 15.15 3594 15.20 599 38.85
2014-07-09 3481 168345573 27409 2147483647 15.00 15.25 14.70 14.90 0.25 -1.65% 14.85 2118 14.90 861 38.21
2014-07-10 3481 200683948 32289 2147483647 14.90 14.95 14.50 14.80 0.10 -0.67% 14.75 1025 14.80 2857 37.95
2014-07-11 3481 138376153 20771 2028975242 14.80 14.90 14.45 14.80 0.00 0% 14.75 1112 14.80 1166 37.95
2014-07-14 3481 172860869 23598 2147483647 15.00 15.50 14.95 15.20 0.40 2.7% 15.20 5054 15.25 951 38.97
2014-07-15 3481 108741208 16745 1646378296 15.30 15.40 14.95 15.15 0.05 -0.33% 15.10 1825 15.15 1256 38.85
2014-07-16 3481 118579725 18704 1757583543 14.95 15.10 14.60 14.80 0.00 -2.31% 14.75 598 14.80 472 37.95
2014-07-17 3481 126302741 18373 1894399327 14.85 15.20 14.85 14.95 0.15 1.01% 14.95 738 15.00 2616 38.33
2014-07-18 3481 91275717 12998 1372847405 14.85 15.20 14.85 15.05 0.10 0.67% 15.00 2116 15.05 285 38.59
2014-07-21 3481 87731865 13858 1324610413 15.20 15.25 14.90 14.95 0.10 -0.66% 14.95 414 15.00 295 38.33
2014-07-22 3481 83019276 10668 1241231640 15.00 15.10 14.75 15.05 0.10 0.67% 15.00 1673 15.05 1260 38.59
2014-07-24 3481 150321693 19647 2147483647 15.10 15.40 15.10 15.10 0.05 0.33% 15.10 2834 15.15 96 38.72
2014-07-25 3481 87798555 11982 1318435670 15.15 15.25 14.90 14.95 0.15 -0.99% 14.95 2009 15.00 6089 38.33
2014-07-28 3481 158697011 19830 2147483647 15.10 15.40 15.05 15.15 0.20 1.34% 15.10 1557 15.15 164 38.85
2014-07-29 3481 337887877 49267 2147483647 15.40 15.50 14.10 14.15 1.00 -6.6% 14.10 2084 14.15 687 36.28
2014-07-30 3481 136948328 22272 1954312676 14.15 14.50 13.85 14.45 0.30 2.12% 14.40 1366 14.45 1629 51.61
2014-07-31 3481 86635958 12092 1235004832 14.45 14.50 14.10 14.30 0.15 -1.04% 14.25 105 14.30 1570 51.07
2014-08-01 3481 62723355 10389 883603817 13.90 14.30 13.85 14.20 0.10 -0.7% 14.20 1039 14.25 1275 50.71
2014-08-04 3481 58078602 8792 831126731 14.35 14.45 14.15 14.15 0.05 -0.35% 14.15 511 14.20 121 50.54
2014-08-05 3481 57327110 10440 813618302 14.30 14.40 14.00 14.00 0.15 -1.06% 14.00 3357 14.05 77 50.00
2014-08-06 3481 121707658 18835 1653331448 13.90 14.00 13.20 13.70 0.30 -2.14% 13.65 422 13.70 2760 48.93
2014-08-07 3481 59026079 11861 806815847 13.80 13.85 13.50 13.65 0.05 -0.36% 13.60 2235 13.65 921 48.75
2014-08-08 3481 57432576 10348 773328840 13.65 13.70 13.30 13.55 0.10 -0.73% 13.50 1086 13.55 300 48.39
2014-08-11 3481 69402111 10307 960717304 13.75 13.95 13.65 13.95 0.40 2.95% 13.90 1393 13.95 981 49.82
2014-08-12 3481 39566127 6438 545777347 13.95 13.95 13.70 13.70 0.25 -1.79% 13.70 2470 13.75 151 48.93
2014-08-13 3481 92519110 14712 1293613880 13.70 14.25 13.60 14.25 0.55 4.01% 14.25 1092 14.30 3434 50.89
2014-08-14 3481 66100248 13491 934055573 14.25 14.30 14.00 14.00 0.25 -1.75% 14.00 3043 14.05 401 50.00
2014-08-15 3481 103060819 21563 1434796566 13.80 14.10 13.80 14.00 0.00 0% 14.00 323 14.05 1116 50.00
2014-08-18 3481 48614889 10181 681362069 14.00 14.20 13.90 13.95 0.05 -0.36% 13.95 1162 14.00 346 49.82
2014-08-19 3481 48872890 10339 687630260 14.05 14.15 14.00 14.00 0.05 0.36% 14.00 3464 14.05 272 50.00
2014-08-20 3481 39257210 8301 549082155 14.10 14.10 13.90 13.95 0.05 -0.36% 13.90 2144 13.95 253 49.82
2014-08-21 3481 61997959 10503 856914302 14.00 14.10 13.65 13.75 0.20 -1.43% 13.75 2148 13.80 3770 49.11
2014-08-22 3481 63254986 10290 874719023 13.75 13.95 13.70 13.80 0.05 0.36% 13.80 844 13.85 750 49.29
2014-08-25 3481 78776725 11816 1105151805 13.90 14.15 13.80 14.05 0.25 1.81% 14.05 241 14.10 4396 50.18
2014-08-26 3481 38806423 7601 543332272 14.00 14.05 13.95 14.05 0.00 0% 14.00 651 14.05 641 50.18
2014-08-27 3481 308223511 40329 2147483647 14.20 15.00 14.20 15.00 0.95 6.76% 15.00 9610 0.00 0 53.57
2014-08-28 3481 269698483 34704 2147483647 15.35 15.45 15.15 15.20 0.20 1.33% 15.20 4056 15.25 764 54.29
2014-08-29 3481 91284070 13335 1382249774 15.15 15.25 15.00 15.20 0.00 0% 15.15 518 15.20 4539 54.29
2014-09-01 3481 131745793 20545 2030471166 15.20 15.60 15.20 15.20 0.00 0% 15.20 2619 15.25 757 54.29
2014-09-02 3481 150637581 22680 2147483647 15.10 15.10 14.55 14.60 0.60 -3.95% 14.60 219 14.65 804 52.14
2014-09-03 3481 91022323 13318 1324959536 14.60 14.75 14.35 14.60 0.00 0% 14.55 903 14.60 1005 52.14
2014-09-04 3481 79197889 12198 1170031497 14.70 14.95 14.60 14.65 0.05 0.34% 14.65 412 14.70 589 52.32
2014-09-05 3481 34719627 5672 509597528 14.75 14.80 14.60 14.70 0.05 0.34% 14.70 486 14.75 1760 52.50
2014-09-09 3481 76845157 10071 1146261669 14.90 15.05 14.75 14.80 0.10 0.68% 14.75 1472 14.80 390 52.86
2014-09-10 3481 58353040 9961 858013114 14.80 14.90 14.50 14.75 0.05 -0.34% 14.70 2380 14.75 238 52.68
2014-09-11 3481 69362503 10174 1023387368 14.80 14.95 14.55 14.80 0.05 0.34% 14.75 1146 14.80 62 52.86
2014-09-12 3481 48343711 8071 707250453 14.85 14.85 14.55 14.55 0.25 -1.69% 14.55 1664 14.60 1046 51.96
2014-09-15 3481 35928734 6032 517741905 14.40 14.55 14.35 14.35 0.20 -1.37% 14.35 1339 14.40 1201 51.25
2014-09-16 3481 126368229 19755 1741975440 14.35 14.40 13.45 13.60 0.75 -5.23% 13.60 4996 13.65 69 48.57
2014-09-17 3481 74524957 13216 1038287460 13.75 14.10 13.75 13.90 0.30 2.21% 13.85 1036 13.90 32 49.64
2014-09-18 3481 34449354 6216 478307966 13.90 14.00 13.80 13.80 0.10 -0.72% 13.80 1843 13.85 185 49.29
2014-09-19 3481 43250418 7544 599788552 13.90 14.00 13.70 14.00 0.20 1.45% 13.95 407 14.00 3750 50.00
2014-09-22 3481 79203434 15133 1075679404 13.90 13.90 13.45 13.50 0.50 -3.57% 13.50 4004 13.55 311 48.21
2014-09-23 3481 34331376 6379 465439936 13.50 13.65 13.45 13.60 0.10 0.74% 13.55 472 13.60 659 48.57
2014-09-24 3481 32919568 7413 451746214 13.60 13.80 13.60 13.70 0.10 0.74% 13.70 462 13.75 1158 48.93
2014-09-25 3481 74361531 11632 994648846 13.80 13.85 13.10 13.15 0.55 -4.01% 13.15 1494 13.20 2249 46.96
2014-09-26 3481 61226086 10471 803525564 13.10 13.25 12.90 13.25 0.10 0.76% 13.25 288 13.30 1469 47.32
2014-09-29 3481 52926568 7174 700326302 13.30 13.35 13.10 13.15 0.10 -0.75% 13.15 1215 13.20 201 46.96
2014-09-30 3481 93887481 12743 1217891100 13.15 13.25 12.70 13.15 0.00 0% 13.10 183 13.15 668 46.96
2014-10-01 3481 68859983 8927 904741872 13.05 13.35 12.90 13.05 0.10 -0.76% 13.05 844 13.10 285 46.61
2014-10-02 3481 69171851 9259 895389106 12.95 13.05 12.80 12.85 0.20 -1.53% 12.85 3836 12.90 173 45.89
2014-10-03 3481 57083245 9085 749378777 12.95 13.25 12.90 13.25 0.40 3.11% 13.20 1087 13.25 209 47.32
2014-10-06 3481 40503696 6692 536396911 13.25 13.40 13.10 13.10 0.15 -1.13% 13.10 2731 13.15 376 46.79
2014-10-07 3481 65124736 7783 843101732 13.00 13.00 12.80 12.85 0.25 -1.91% 12.85 923 12.90 522 45.89
2014-10-08 3481 66217995 9036 844480799 12.80 13.10 12.70 12.90 0.05 0.39% 12.90 123 12.95 615 46.07
2014-10-09 3481 69321801 9041 904112463 13.05 13.20 12.90 12.95 0.05 0.39% 12.95 210 13.00 644 46.25
2014-10-13 3481 116014128 17174 1413842399 12.35 12.40 12.05 12.05 0.90 -6.95% 12.05 15541 12.10 822 43.04
2014-10-14 3481 64188643 10898 789577988 12.05 12.45 12.05 12.45 0.40 3.32% 12.40 339 12.45 312 44.46
2014-10-15 3481 58208761 9258 723535768 12.45 12.55 12.30 12.45 0.00 0% 12.40 170 12.45 671 44.46
2014-10-16 3481 67779733 10929 835271278 12.35 12.55 12.10 12.35 0.10 -0.8% 12.35 2081 12.40 13 44.11
2014-10-17 3481 37329490 7117 458729192 12.50 12.50 12.15 12.15 0.20 -1.62% 12.10 2997 12.15 582 43.39
2014-10-20 3481 54990971 7034 681367152 12.40 12.50 12.30 12.40 0.25 2.06% 12.35 781 12.40 381 44.29
2014-10-21 3481 31081635 5184 387346902 12.45 12.55 12.35 12.50 0.10 0.81% 12.45 445 12.50 2059 44.64
2014-10-22 3481 120244406 16559 1569569478 12.75 13.30 12.65 13.00 0.50 4% 13.00 2245 13.05 303 46.43
2014-10-23 3481 52915478 7720 692492976 13.00 13.20 13.00 13.05 0.05 0.38% 13.05 1356 13.10 197 46.61
2014-10-24 3481 75270853 11022 965484219 13.20 13.20 12.65 12.70 0.35 -2.68% 12.70 3654 12.75 36 45.36
2014-10-27 3481 37380436 5877 473774523 12.75 12.90 12.70 12.75 0.05 0.39% 12.75 489 12.80 531 45.54
2014-10-28 3481 71316220 12456 934964650 12.95 13.30 12.90 13.25 0.50 3.92% 13.25 170 13.30 4478 47.32
2014-10-29 3481 88609564 12435 1185298650 13.35 13.50 13.20 13.50 0.25 1.89% 13.45 1014 13.50 2326 48.21
2014-10-30 3481 167730098 20931 2147483647 13.80 14.00 13.40 13.80 0.30 2.22% 13.75 2656 13.80 1394 49.29
2014-10-31 3481 148255093 18710 2047216104 13.90 13.95 13.65 13.85 0.05 0.36% 13.85 408 13.90 1598 49.46
2014-11-03 3481 147379314 20800 2081000200 13.95 14.25 13.95 14.15 0.30 2.17% 14.10 681 14.15 432 15.38
2014-11-04 3481 134647629 18663 1925544971 14.25 14.45 14.05 14.40 0.25 1.77% 14.35 714 14.40 2663 15.65
2014-11-05 3481 75662292 12101 1082544045 14.50 14.50 14.20 14.20 0.20 -1.39% 14.20 3510 14.25 857 15.43
2014-11-06 3481 99429717 13201 1406757543 14.25 14.35 13.90 14.00 0.20 -1.41% 13.95 841 14.00 377 15.22
2014-11-07 3481 156079686 21123 2147483647 14.10 14.60 14.10 14.50 0.50 3.57% 14.50 663 14.55 3055 15.76
2014-11-10 3481 118280847 17568 1708393320 14.55 14.65 14.25 14.30 0.20 -1.38% 14.25 4224 14.30 506 15.54
2014-11-11 3481 194052543 24482 2147483647 14.30 14.30 13.60 13.90 0.40 -2.8% 13.85 1638 13.90 1055 15.11
2014-11-12 3481 119764194 17674 1676589679 13.75 14.15 13.70 14.15 0.25 1.8% 14.10 1093 14.15 2144 15.38
2014-11-13 3481 51250651 9235 724360269 14.20 14.20 14.05 14.15 0.00 0% 14.10 315 14.15 123 15.38
2014-11-14 3481 88749761 13736 1269627690 14.20 14.45 14.05 14.40 0.25 1.77% 14.35 241 14.40 1365 15.65
2014-11-17 3481 72951040 9635 1041654670 14.45 14.45 14.10 14.25 0.15 -1.04% 14.20 350 14.25 547 15.49
2014-11-18 3481 92660002 14057 1324520749 14.30 14.50 14.05 14.35 0.10 0.7% 14.30 495 14.35 3769 15.60
2014-11-19 3481 143273154 23021 2083549818 14.45 14.65 14.35 14.60 0.25 1.74% 14.55 643 14.60 2956 15.87
2014-11-20 3481 150824798 22274 2147483647 14.70 15.00 14.70 14.95 0.35 2.4% 14.90 792 14.95 2542 16.25
2014-11-21 3481 106519757 16145 1592056084 14.95 15.10 14.80 14.95 0.00 0% 14.90 398 14.95 1045 16.25
2014-11-24 3481 83005240 11399 1244734002 15.00 15.15 14.80 14.90 0.05 -0.33% 14.85 210 14.90 2381 16.20
2014-11-25 3481 76076107 10883 1137064155 15.00 15.05 14.85 14.85 0.05 -0.34% 14.85 1101 14.90 152 16.14
2014-11-26 3481 77397668 12887 1130519024 14.85 14.90 14.40 14.45 0.40 -2.69% 14.45 958 14.50 131 15.71
2014-11-27 3481 61468496 11095 901247123 14.60 14.80 14.55 14.60 0.15 1.04% 14.60 947 14.65 474 15.87
2014-11-28 3481 69024308 9733 1019743400 14.70 14.90 14.65 14.80 0.20 1.37% 14.75 712 14.80 3969 16.09
2014-12-01 3481 64880309 9474 948631803 14.40 14.80 14.35 14.80 0.00 0% 14.75 23 14.80 3634 16.09
2014-12-02 3481 54157906 9416 789613311 14.70 14.75 14.40 14.50 0.30 -2.03% 14.45 1106 14.50 413 15.76
2014-12-03 3481 183835835 23930 2147483647 14.70 15.35 14.65 15.20 0.70 4.83% 15.15 782 15.20 713 16.52
2014-12-04 3481 85073266 12471 1294535203 15.30 15.40 15.10 15.20 0.00 0% 15.15 506 15.20 3092 16.52
2014-12-05 3481 73708942 9711 1120379208 15.25 15.30 15.05 15.20 0.00 0% 15.15 408 15.20 575 16.52
2014-12-08 3481 73853337 10470 1106747348 15.30 15.30 14.70 14.80 0.40 -2.63% 14.75 2368 14.80 75 16.09
2014-12-09 3481 60383765 8980 896382270 14.80 14.95 14.70 14.70 0.10 -0.68% 14.70 2320 14.75 189 15.98
2014-12-10 3481 128094824 19055 1834128520 14.60 14.70 14.10 14.15 0.55 -3.74% 14.15 2102 14.20 1602 15.38
2014-12-11 3481 71870460 12319 1023064159 14.00 14.50 13.85 14.40 0.25 1.77% 14.35 65 14.40 1427 15.65
2014-12-12 3481 22678859 4086 282382465 12.50 12.50 12.40 14.25 0.00 -1.04% 12.40 2656 12.45 2292 2.84
2014-12-15 3481 52220540 8325 731835813 14.00 14.15 13.90 14.15 0.10 -0.7% 14.10 304 14.15 1052 15.38
2014-12-16 3481 41661569 6595 594656806 14.10 14.40 14.10 14.20 0.05 0.35% 14.20 1211 14.25 251 15.43
2014-12-17 3481 65583202 10229 921276036 14.20 14.30 13.90 14.05 0.15 -1.06% 14.05 1198 14.10 194 15.27
2014-12-18 3481 45443037 8230 646212068 14.20 14.35 14.05 14.05 0.00 0% 14.05 1391 14.10 467 15.27
2014-12-19 3481 62389173 8411 889473568 14.25 14.40 14.10 14.10 0.05 0.36% 14.10 1011 14.15 277 15.33
2014-12-22 3481 124239220 17732 1832983595 14.20 15.00 14.20 14.95 0.85 6.03% 14.90 460 14.95 790 16.25
2014-12-23 3481 71762953 8007 1067249817 14.95 14.95 14.75 14.85 0.10 -0.67% 14.85 362 14.90 3146 16.14
2014-12-24 3481 280593308 37849 2147483647 14.90 15.80 14.90 15.65 0.80 5.39% 15.65 202 15.70 1617 17.01
2014-12-25 3481 111728321 14748 1747057744 15.70 15.80 15.50 15.55 0.10 -0.64% 15.55 118 15.60 911 16.90
2014-12-26 3481 84414540 11661 1321026789 15.55 15.80 15.50 15.60 0.05 0.32% 15.60 777 15.65 1835 16.96
2014-12-27 3481 66910131 8911 1023469362 15.60 15.60 15.15 15.20 0.40 -2.56% 15.20 2724 15.25 198 16.52
2014-12-29 3481 105392894 14262 1635914119 15.35 15.70 15.30 15.55 0.35 2.3% 15.50 382 15.55 1412 16.90
2014-12-30 3481 64806339 9122 1001128611 15.65 15.75 15.25 15.30 0.25 -1.61% 15.25 2571 15.30 882 16.63
2014-12-31 3481 40979986 5644 630319942 15.35 15.45 15.30 15.40 0.10 0.65% 15.35 2262 15.40 1613 16.74