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　　　　16.45
0
0%		15.95
-0.5
-3.04%		16.20
0.25
1.57%		17.15
0.95
5.86%		16.80
-0.35
-2.04%		 　16.75
-0.05
-0.3%		16.60
-0.15
-0.9%		17.00
0.4
2.41%		16.60
-0.4
-2.35%		16.20
-0.4
-2.41%		 　16.50
0.3
1.85%		16.50
0
0%		15.35
-1.15
-6.97%		15.80
0.45
2.93%		15.70
-0.1
-0.63%		 　15.80
0.1
0.64%		15.85
0.05
0.32%		15.95
0.1
0.63%		16.00
0.05
0.31%		15.40
-0.6
-3.75%		 16.21
2 月　15.35
-0.05
-0.32%		15.80
0.45
2.93%		15.75
-0.05
-0.32%		15.80
0.05
0.32%		15.80
0
0%		 　15.70
-0.1
-0.63%		15.60
-0.1
-0.64%		16.65
1.05
6.73%		16.60
-0.05
-0.3%		16.50
-0.1
-0.6%		 　　　　　　　　　16.25
-0.25
-1.52%		16.15
-0.1
-0.62%		16.10
-0.05
-0.31%		 15.85
3 月　15.40
-0.7
-4.35%		15.55
0.15
0.97%		15.55
0
0%		15.30
-0.25
-1.61%		15.45
0.15
0.98%		 　15.20
-0.25
-1.62%		15.15
-0.05
-0.33%		15.25
0.1
0.66%		15.75
0.5
3.28%		15.70
-0.05
-0.32%		 　15.80
0.1
0.64%		15.75
-0.05
-0.32%		15.85
0.1
0.63%		16.00
0.15
0.95%		15.75
-0.25
-1.56%		 　16.10
0.35
2.22%		16.10
0
0%		15.90
-0.2
-1.24%		15.60
-0.3
-1.89%		15.50
-0.1
-0.64%		 　15.30
-0.2
-1.29%		15.65
0.35
2.29%		15.62
4 月15.55
-0.1
-0.64%		15.60
0.05
0.32%		 　　　15.25
-0.35
-2.24%		15.40
0.15
0.98%		15.20
-0.2
-1.3%		15.25
0.05
0.33%		 　15.70
0.45
2.95%		15.65
-0.05
-0.32%		15.25
-0.4
-2.56%		15.25
0
0%		15.40
0.15
0.98%		 　15.40
0
0%		15.45
0.05
0.32%		15.25
-0.2
-1.29%		15.55
0.3
1.97%		15.90
0.35
2.25%		 　16.00
0.1
0.63%		15.85
-0.15
-0.94%		15.70
-0.15
-0.95%		15.90
0.2
1.27%		 15.56
5 月　　　16.25
0.35
2.2%		16.10
-0.15
-0.92%		16.20
0.1
0.62%		16.60
0.4
2.47%		16.40
-0.2
-1.2%		 　16.05
-0.35
-2.13%		16.00
-0.05
-0.31%		16.40
0.4
2.5%		16.40
0
0%		16.50
0.1
0.61%		 　17.00
0.5
3.03%		17.80
0.8
4.71%		17.85
0.05
0.28%		17.80
-0.05
-0.28%		17.80
0
0%		 　17.75
-0.05
-0.28%		17.80
0.05
0.28%		18.90
1.1
6.18%		18.75
-0.15
-0.79%		19.00
0.25
1.33%		 17.23
6 月18.25
-0.75
-3.95%		18.10
-0.15
-0.82%		18.55
0.45
2.49%		18.00
-0.55
-2.96%		17.60
-0.4
-2.22%		 　17.35
-0.25
-1.42%		16.15
-1.2
-6.92%		16.60
0.45
2.79%		16.05
-0.55
-3.31%		16.10
0.05
0.31%		 　16.25
0.15
0.93%		16.15
-0.1
-0.62%		16.75
0.6
3.72%		16.45
-0.3
-1.79%		 　　16.75
0.3
1.82%		16.30
-0.45
-2.69%		15.60
-0.7
-4.29%		16.00
0.4
2.56%		15.95
-0.05
-0.31%		 　15.20
-0.75
-4.7%		16.10
0.9
5.92%		 16.61
7 月16.10
0
0%		15.85
-0.25
-1.55%		15.60
-0.25
-1.58%		 　15.60
0
0%		15.20
-0.4
-2.56%		14.15
-1.05
-6.91%		13.95
-0.2
-1.41%		 　　14.05
0.1
0.72%		13.80
-0.25
-1.78%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		13.60
-0.15
-1.09%		 　12.75
-0.85
-6.25%		13.05
0.3
2.35%		12.40
-0.65
-4.98%		12.00
-0.4
-3.23%		12.40
0.4
3.33%		 　11.70
-0.7
-5.65%		12.15
0.45
3.85%		11.20
-0.95
-7.82%		11.30
0.1
0.89%		11.00
-0.3
-2.65%		13.44
8 月 　10.95
-0.05
-0.45%		11.05
0.1
0.91%		11.05
0
0%		10.25
-0.8
-7.24%		10.50
0.25
2.44%		 　10.40
-0.1
-0.95%		10.20
-0.2
-1.92%		10.25
0.05
0.49%		10.90
0.65
6.34%		10.50
-0.4
-3.67%		 　10.50
0
0%		10.40
-0.1
-0.95%		10.10
-0.3
-2.88%		10.30
0.2
1.98%		10.00
-0.3
-2.91%		 　9.48
-0.52
-5.2%		10.00
0.52
5.49%		9.93
-0.07
-0.7%		10.15
0.22
2.22%		10.55
0.4
3.94%		 11.50
0.95
9%		10.49
9 月10.90
-0.6
-5.22%		11.00
0.1
0.92%		11.40
0.4
3.64%		11.10
-0.3
-2.63%		 　11.00
-0.1
-0.9%		11.15
0.15
1.36%		11.70
0.55
4.93%		11.45
-0.25
-2.14%		11.40
-0.05
-0.44%		 　11.45
0.05
0.44%		11.30
-0.15
-1.31%		11.40
0.1
0.88%		11.40
0
0%		11.30
-0.1
-0.88%		 　10.65
-0.65
-5.75%		10.40
-0.25
-2.35%		10.20
-0.2
-1.92%		10.20
0
0%		10.40
0.2
1.96%		 　　　10.25
-0.15
-1.44%		 10.95
10 月10.40
0.15
1.46%		10.70
0.3
2.88%		 　10.70
0
0%		10.55
-0.15
-1.4%		10.90
0.35
3.32%		10.70
-0.2
-1.83%		 　　10.90
0.2
1.87%		11.05
0.15
1.38%		11.00
-0.05
-0.45%		11.30
0.3
2.73%		11.30
0
0%		 　11.35
0.05
0.44%		11.25
-0.1
-0.88%		10.75
-0.5
-4.44%		10.95
0.2
1.86%		10.80
-0.15
-1.37%		 　11.00
0.2
1.85%		11.05
0.05
0.45%		11.10
0.05
0.45%		11.20
0.1
0.9%		10.95
-0.25
-2.23%		 10.95
11 月　10.95
0
0%		10.75
-0.2
-1.83%		11.00
0.25
2.33%		11.40
0.4
3.64%		10.90
-0.5
-4.39%		 　10.60
-0.3
-2.75%		10.35
-0.25
-2.36%		10.15
-0.2
-1.93%		10.20
0.05
0.49%		10.05
-0.15
-1.47%		 　9.90
-0.15
-1.49%		10.10
0.2
2.02%		9.95
-0.15
-1.49%		10.15
0.2
2.01%		10.10
-0.05
-0.49%		 　10.20
0.1
0.99%		10.00
-0.2
-1.96%		9.94
-0.06
-0.6%		10.05
0.11
1.11%		9.97
-0.08
-0.8%		 　9.99
0.02
0.2%		 10.29
12 月10.05
0.06
0.6%		9.91
-0.14
-1.39%		9.85
-0.06
-0.61%		9.90
0.05
0.51%		 　10.20
0.3
3.03%		10.05
-0.15
-1.47%		10.05
0
0%		9.42
-0.63
-6.27%		9.50
0.08
0.85%		 　9.23
-0.27
-2.84%		9.47
0.24
2.6%		9.47
0
0%		9.55
0.08
0.84%		9.47
-0.08
-0.84%		 　10.40
0.93
9.82%		10.10
-0.3
-2.88%		10.30
0.2
1.98%		10.50
0.2
1.94%		10.40
-0.1
-0.95%		 　10.20
-0.2
-1.92%		10.20
0
0%		10.05
-0.15
-1.47%		9.94
-0.11
-1.09%		9.93

說明:最高漲幅:9.82%最低跌幅:-7.82% 最高價:19.00最低價:9.23平均價:13.5,灰色底表示週末,漲124天(34.02)元,跌152天(-45.46)元,平盤27天
10%=2,9%=3,7%=1,6%=4,5%=3,4%=5,3%=17,2%=30,1%=39,0%=47,-0%=1,-1%=4,-2%=6,-3%=7,-4%=14,-5%=16,-6%=21,-7%=31,-8%=52,

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
2015-01-05 3481 223962314 32165 2147483647 15.40 16.45 15.35 16.45 1.05 0% 16.40 2525 16.45 3045 17.88
2015-01-06 3481 161448014 26311 2147483647 16.20 16.35 15.90 15.95 0.50 -3.04% 15.95 1729 16.00 590 17.34
2015-01-07 3481 164326865 23970 2147483647 15.95 16.65 15.70 16.20 0.25 1.57% 16.20 1492 16.25 120 17.61
2015-01-08 3481 250801326 33826 2147483647 16.50 17.20 16.50 17.15 0.95 5.86% 17.10 694 17.15 978 18.64
2015-01-09 3481 192374478 27323 2147483647 17.40 17.60 16.80 16.80 0.35 -2.04% 16.80 1167 16.85 232 18.26
2015-01-12 3481 128241298 21395 2147483647 16.80 17.45 16.75 16.75 0.05 -0.3% 16.75 1543 16.80 274 18.21
2015-01-13 3481 98551601 13759 1655540617 16.85 17.05 16.60 16.60 0.15 -0.9% 16.60 1542 16.65 403 18.04
2015-01-14 3481 88445748 15234 1499946501 16.80 17.15 16.75 17.00 0.40 2.41% 16.95 608 17.00 3169 18.48
2015-01-15 3481 94271046 13484 1592561333 17.10 17.30 16.60 16.60 0.40 -2.35% 16.60 3419 16.65 1051 18.04
2015-01-16 3481 115416670 18417 1881004484 16.60 16.70 16.10 16.20 0.40 -2.41% 16.15 1644 16.20 883 17.61
2015-01-19 3481 100067890 15051 1670188171 16.60 16.95 16.50 16.50 0.30 1.85% 16.50 2063 16.55 40 17.93
2015-01-20 3481 62832185 10171 1036385200 16.60 16.65 16.30 16.50 0.00 0% 16.50 2034 16.55 193 17.93
2015-01-21 3481 227938188 34912 2147483647 16.45 16.50 15.35 15.35 1.15 -6.97% 0.00 0 15.35 1095 16.68
2015-01-22 3481 145777685 23865 2147483647 15.40 15.80 15.30 15.80 0.45 2.93% 15.75 307 15.80 1590 17.17
2015-01-23 3481 74641122 11632 1187005110 16.00 16.15 15.70 15.70 0.10 -0.63% 15.70 1056 15.75 607 17.07
2015-01-26 3481 93291248 14053 1481563037 15.60 16.05 15.60 15.80 0.10 0.64% 15.80 3109 15.85 627 17.17
2015-01-27 3481 68041878 12035 1086115098 15.95 16.20 15.85 15.85 0.05 0.32% 15.85 1317 15.90 266 17.23
2015-01-28 3481 40044603 7153 635293506 15.80 15.95 15.75 15.95 0.10 0.63% 15.90 1300 15.95 46 17.34
2015-01-29 3481 57543522 8298 917627552 15.95 16.05 15.80 16.00 0.05 0.31% 16.00 490 16.05 3456 17.39
2015-01-30 3481 138292375 21360 2126021319 15.80 15.80 15.15 15.40 0.60 -3.75% 15.35 819 15.40 1373 16.74
2015-02-02 3481 107038462 10508 1645346975 15.40 15.55 15.20 15.35 0.05 -0.32% 15.35 1602 15.40 171 16.68
2015-02-03 3481 128607331 15207 2011417765 15.50 15.90 15.50 15.80 0.45 2.93% 15.80 1832 15.85 538 17.17
2015-02-04 3481 59379734 8838 941390265 16.00 16.05 15.75 15.75 0.05 -0.32% 15.75 1783 15.80 198 17.12
2015-02-05 3481 38979573 7231 614741770 15.75 15.90 15.65 15.80 0.05 0.32% 15.80 805 15.85 1811 17.17
2015-02-06 3481 36125132 6888 572997506 15.90 15.95 15.80 15.80 0.00 0% 15.80 865 15.85 1039 17.17
2015-02-09 3481 34064584 6230 537937618 15.95 15.95 15.70 15.70 0.10 -0.63% 15.70 2485 15.75 77 17.07
2015-02-10 3481 51330421 9070 800940010 15.85 15.85 15.45 15.60 0.10 -0.64% 15.60 289 15.65 329 16.96
2015-02-11 3481 162849843 22192 2147483647 16.65 16.65 16.40 16.65 1.05 6.73% 16.65 48593 0.00 0 18.10
2015-02-12 3481 144808607 22468 2147483647 16.55 16.65 16.40 16.60 0.05 -0.3% 16.55 850 16.60 2678 18.04
2015-02-13 3481 90109726 14916 1496058732 16.70 16.80 16.50 16.50 0.10 -0.6% 16.50 1363 16.55 482 17.93
2015-02-24 3481 123498014 18740 2025679594 16.60 16.65 16.10 16.25 0.25 -1.52% 16.20 1016 16.25 349 17.66
2015-02-25 3481 100405903 12721 1621788501 16.25 16.35 16.00 16.15 0.10 -0.62% 16.15 723 16.20 3529 17.55
2015-02-26 3481 100211505 12560 1630996594 16.30 16.45 16.10 16.10 0.05 -0.31% 16.10 7892 16.15 29 17.50
2015-03-02 3481 164316097 25851 2147483647 16.10 16.20 15.10 15.40 0.70 -4.35% 15.35 257 15.40 1507 16.74
2015-03-03 3481 70289362 12125 1084230710 15.40 15.55 15.30 15.55 0.15 0.97% 15.50 928 15.55 1138 16.90
2015-03-04 3481 52728948 7155 817199112 15.50 15.55 15.40 15.55 0.00 0% 15.50 552 15.55 1690 16.90
2015-03-05 3481 56131079 11426 864704805 15.60 15.60 15.30 15.30 0.25 -1.61% 15.30 2713 15.35 665 16.63
2015-03-06 3481 71404046 11068 1089232691 15.10 15.45 15.00 15.45 0.15 0.98% 15.40 1250 15.45 321 16.79
2015-03-09 3481 47382458 7519 721642519 15.35 15.35 15.20 15.20 0.25 -1.62% 15.20 633 15.25 163 16.52
2015-03-10 3481 41248205 7528 627402241 15.20 15.30 15.10 15.15 0.05 -0.33% 15.15 1549 15.20 71 16.47
2015-03-11 3481 59107196 10043 900887177 15.00 15.45 15.00 15.25 0.10 0.66% 15.25 234 15.30 413 16.58
2015-03-12 3481 153656745 25313 2147483647 15.40 16.10 15.30 15.75 0.50 3.28% 15.75 1201 15.80 195 17.12
2015-03-13 3481 60487902 11096 957689748 15.85 16.00 15.70 15.70 0.05 -0.32% 15.70 152 15.75 930 17.07
2015-03-16 3481 72285087 11485 1155342859 15.80 16.20 15.80 15.80 0.10 0.64% 15.80 3078 15.85 20 17.17
2015-03-17 3481 73989548 9971 1181283527 16.00 16.20 15.75 15.75 0.05 -0.32% 15.75 174 15.80 123 17.12
2015-03-18 3481 50440806 9460 800679806 15.90 16.00 15.75 15.85 0.10 0.63% 15.80 763 15.85 1445 17.23
2015-03-19 3481 54230424 9878 866164808 16.00 16.05 15.90 16.00 0.15 0.95% 15.95 788 16.00 2292 17.39
2015-03-20 3481 59895037 9810 945848425 15.90 15.95 15.65 15.75 0.25 -1.56% 15.75 2435 15.80 175 17.12
2015-03-23 3481 67849057 12594 1087131762 15.80 16.20 15.75 16.10 0.35 2.22% 16.05 409 16.10 1074 17.50
2015-03-24 3481 32886785 6204 527739211 16.10 16.15 15.95 16.10 0.00 0% 16.05 242 16.10 1643 17.50
2015-03-25 3481 44116140 9087 705544924 16.10 16.20 15.85 15.90 0.20 -1.24% 15.90 41 15.95 1013 17.28
2015-03-26 3481 58018494 11013 899543713 15.60 15.65 15.35 15.60 0.30 -1.89% 15.60 215 15.65 1883 16.96
2015-03-27 3481 32045506 5357 499211429 15.70 15.75 15.45 15.50 0.10 -0.64% 15.50 2036 15.55 342 16.85
2015-03-30 3481 42350346 7300 650489408 15.60 15.60 15.20 15.30 0.20 -1.29% 15.30 420 15.35 301 7.02
2015-03-31 3481 47517752 7500 738737472 15.40 15.65 15.40 15.65 0.35 2.29% 15.60 630 15.65 105 7.18
2015-04-01 3481 36939126 6955 577607618 15.65 15.75 15.55 15.55 0.10 -0.64% 15.55 93 15.60 129 7.13
2015-04-02 3481 20395206 3989 319023643 15.70 15.70 15.60 15.60 0.05 0.32% 15.60 121 15.65 903 7.16
2015-04-07 3481 39791694 7270 612011537 15.65 15.70 15.25 15.25 0.35 -2.24% 15.25 1721 15.30 107 7.00
2015-04-08 3481 47216507 9140 718861366 15.20 15.45 15.05 15.40 0.15 0.98% 15.40 629 15.45 1023 7.06
2015-04-09 3481 32377377 5556 497039518 15.40 15.55 15.20 15.20 0.20 -1.3% 15.20 1781 15.25 87 6.97
2015-04-10 3481 35560099 6676 542999358 15.40 15.45 15.15 15.25 0.05 0.33% 15.20 1848 15.25 1845 7.00
2015-04-13 3481 36910135 5820 573305137 15.40 15.70 15.30 15.70 0.45 2.95% 15.65 250 15.70 2141 7.20
2015-04-14 3481 35260959 6385 553283878 15.80 15.80 15.60 15.65 0.05 -0.32% 15.60 1599 15.65 452 7.18
2015-04-15 3481 43369249 8111 665285558 15.55 15.60 15.20 15.25 0.40 -2.56% 15.25 1876 15.30 163 7.00
2015-04-16 3481 23215789 4124 355995432 15.40 15.45 15.25 15.25 0.00 0% 15.25 2718 15.30 50 7.00
2015-04-17 3481 25957857 5424 397811455 15.30 15.40 15.20 15.40 0.15 0.98% 15.35 2142 15.40 1122 7.06
2015-04-20 3481 45673958 7612 704521917 15.45 15.55 15.30 15.40 0.00 0% 15.40 653 15.45 164 7.06
2015-04-21 3481 86070383 11850 1344815775 15.50 16.00 15.45 15.45 0.05 0.32% 15.45 750 15.50 351 7.09
2015-04-22 3481 51829394 8943 793870773 15.45 15.60 15.20 15.25 0.20 -1.29% 15.25 266 15.30 707 7.00
2015-04-23 3481 54726682 8779 847708853 15.35 15.60 15.35 15.55 0.30 1.97% 15.55 45 15.60 4032 7.13
2015-04-24 3481 91116549 15996 1438528882 15.60 16.00 15.50 15.90 0.35 2.25% 15.85 891 15.90 801 7.29
2015-04-27 3481 63528309 9547 1018835295 16.00 16.20 15.90 16.00 0.10 0.63% 16.00 246 16.05 2190 7.34
2015-04-28 3481 51336678 8679 816485090 16.10 16.10 15.80 15.85 0.15 -0.94% 15.85 2611 15.90 1009 7.27
2015-04-29 3481 70576443 10126 1114791912 16.10 16.15 15.60 15.70 0.15 -0.95% 15.65 433 15.70 470 7.20
2015-04-30 3481 57353411 7328 904467728 15.75 15.90 15.65 15.90 0.20 1.27% 15.85 124 15.90 4531 7.29
2015-05-04 3481 73484894 14121 1178940291 15.95 16.30 15.75 16.25 0.35 2.2% 16.20 1884 16.25 491 7.45
2015-05-05 3481 62081934 9837 994746578 16.20 16.25 15.85 16.10 0.15 -0.92% 16.10 373 16.15 2219 7.39
2015-05-06 3481 140288034 20727 2147483647 16.40 16.40 16.00 16.20 0.10 0.62% 16.20 608 16.25 227 7.43
2015-05-07 3481 156393645 24211 2147483647 16.30 16.85 16.20 16.60 0.40 2.47% 16.55 734 16.60 423 7.61
2015-05-08 3481 90325283 12571 1494501252 16.65 16.80 16.35 16.40 0.20 -1.2% 16.40 757 16.45 127 7.52
2015-05-11 3481 70840325 11305 1150030150 16.50 16.55 16.00 16.05 0.35 -2.13% 16.05 1282 16.10 130 7.36
2015-05-12 3481 55197916 8970 884650856 16.05 16.25 15.85 16.00 0.05 -0.31% 16.00 167 16.05 1708 7.34
2015-05-13 3481 71671013 9908 1170630525 16.10 16.45 16.05 16.40 0.40 2.5% 16.40 581 16.45 1700 7.52
2015-05-14 3481 75699169 12666 1249481963 16.40 16.70 16.40 16.40 0.00 0% 16.40 938 16.45 63 5.41
2015-05-15 3481 52681644 9040 873899931 16.45 16.75 16.45 16.50 0.10 0.61% 16.50 1787 16.55 751 5.45
2015-05-18 3481 117565876 19758 1987427755 16.60 17.15 16.60 17.00 0.50 3.03% 17.00 371 17.05 1330 5.61
2015-05-19 3481 172348339 28501 2147483647 17.10 18.00 17.00 17.80 0.80 4.71% 17.80 1480 17.85 786 5.87
2015-05-20 3481 114192958 21385 2046480890 17.90 18.10 17.70 17.85 0.05 0.28% 17.85 24 17.90 608 5.89
2015-05-21 3481 93217816 15138 1659497157 17.80 18.00 17.60 17.80 0.05 -0.28% 17.80 3808 17.85 160 5.87
2015-05-22 3481 170063163 26312 2147483647 17.85 18.75 17.80 17.80 0.00 0% 17.80 2223 17.85 442 5.87
2015-05-25 3481 68407421 11203 1227009226 17.95 18.10 17.75 17.75 0.05 -0.28% 17.75 858 17.80 440 5.86
2015-05-26 3481 46167331 7904 823944588 17.90 18.00 17.70 17.80 0.05 0.28% 17.80 7376 17.85 389 5.87
2015-05-27 3481 179804535 27861 2147483647 17.85 19.00 17.85 18.90 1.10 6.18% 18.85 572 18.90 109 6.24
2015-05-28 3481 130797199 22270 2147483647 19.15 19.35 18.50 18.75 0.15 -0.79% 18.70 161 18.75 1645 6.19
2015-05-29 3481 106338136 13054 2011179170 19.00 19.00 18.65 19.00 0.25 1.33% 18.95 178 19.00 2262 6.27
2015-06-01 3481 85299110 14434 1577273410 18.85 18.90 18.20 18.25 0.75 -3.95% 18.25 1194 18.30 642 6.02
2015-06-02 3481 75869742 12417 1381179334 18.05 18.50 18.00 18.10 0.15 -0.82% 18.10 1328 18.15 33 5.97
2015-06-03 3481 96470407 15925 1782795010 18.20 18.85 18.15 18.55 0.45 2.49% 18.50 58 18.55 1886 6.12
2015-06-04 3481 125046035 19889 2147483647 18.55 18.90 17.80 18.00 0.55 -2.96% 17.95 976 18.00 231 5.94
2015-06-05 3481 138438190 22775 2147483647 18.00 18.25 16.85 17.60 0.40 -2.22% 17.60 248 17.65 283 5.81
2015-06-08 3481 61923545 11632 1080368336 17.60 17.70 17.05 17.35 0.25 -1.42% 17.35 1683 17.40 59 5.73
2015-06-09 3481 155005249 24655 2147483647 17.00 17.05 15.70 16.15 1.20 -6.92% 16.10 706 16.15 558 5.33
2015-06-10 3481 84161567 14405 1398014522 16.40 16.90 16.40 16.60 0.45 2.79% 16.55 1157 16.60 168 5.48
2015-06-11 3481 76318374 12350 1240991422 16.75 16.80 16.00 16.05 0.55 -3.31% 16.05 1307 16.10 157 5.30
2015-06-12 3481 35855288 7804 579454866 16.00 16.40 15.95 16.10 0.05 0.31% 16.10 720 16.15 599 5.31
2015-06-15 3481 30162678 8250 488189472 16.05 16.35 15.95 16.25 0.15 0.93% 16.20 145 16.25 1646 5.36
2015-06-16 3481 26064727 5947 422456062 16.45 16.45 16.15 16.15 0.10 -0.62% 16.15 491 16.20 153 5.33
2015-06-17 3481 59533799 11182 987591056 16.30 16.75 16.15 16.75 0.60 3.72% 16.70 14 16.75 1716 5.53
2015-06-18 3481 51645004 10615 854821871 16.75 16.75 16.45 16.45 0.30 -1.79% 16.45 358 16.50 584 5.43
2015-06-22 3481 52784639 9020 883451164 16.70 16.85 16.55 16.75 0.30 1.82% 16.75 538 16.80 578 5.53
2015-06-23 3481 55917330 11774 920715623 16.80 16.80 16.20 16.30 0.45 -2.69% 16.25 1925 16.30 519 5.38
2015-06-24 3481 121364672 18266 1914791362 16.30 16.40 15.40 15.60 0.70 -4.29% 15.55 149 15.60 504 5.15
2015-06-25 3481 54266593 14419 861714188 15.80 16.10 15.65 16.00 0.40 2.56% 15.95 120 16.00 2604 5.28
2015-06-26 3481 28576289 6907 454214471 16.00 16.05 15.80 15.95 0.05 -0.31% 15.95 38 16.00 2518 5.26
2015-06-29 3481 62882592 10548 961208624 15.50 15.50 15.15 15.20 0.75 -4.7% 15.20 502 15.25 609 5.02
2015-06-30 3481 74623297 13117 1174101246 15.20 16.10 15.20 16.10 0.90 5.92% 16.05 5 16.10 944 5.31
2015-07-01 3481 41799929 8357 670026884 15.95 16.20 15.80 16.10 0.00 0% 16.05 744 16.10 118 5.31
2015-07-02 3481 43600344 8204 700338359 16.20 16.25 15.85 15.85 0.25 -1.55% 15.85 39 15.90 52 5.23
2015-07-03 3481 36404233 6131 572259693 15.85 15.95 15.60 15.60 0.25 -1.58% 15.60 1030 15.65 23 5.15
2015-07-06 3481 38639874 5127 603264509 15.70 15.75 15.35 15.60 0.00 0% 15.55 335 15.60 392 5.15
2015-07-07 3481 48592047 8392 751896275 15.65 15.80 15.20 15.20 0.40 -2.56% 15.20 1274 15.25 600 5.02
2015-07-08 3481 161582529 25382 2147483647 14.75 15.05 13.90 14.15 1.05 -6.91% 14.15 532 14.20 463 4.67
2015-07-09 3481 99158596 15885 1365686236 13.50 14.10 13.25 13.95 0.00 -1.41% 13.95 1100 14.00 253 4.60
2015-07-13 3481 39546466 9132 554931699 14.10 14.15 13.85 14.05 0.10 0.72% 14.00 1067 14.05 738 4.64
2015-07-14 3481 77143592 12732 1089491548 14.10 14.55 13.75 13.80 0.25 -1.78% 13.75 2437 13.80 186 4.55
2015-07-15 3481 28501677 6836 396280438 13.95 14.05 13.80 13.85 0.05 0.36% 13.85 1055 13.90 44 4.57
2015-07-16 3481 39115239 8022 539637304 13.95 14.00 13.65 13.75 0.10 -0.72% 13.75 936 13.80 42 4.54
2015-07-17 3481 41060611 8225 555425049 13.75 13.75 13.40 13.60 0.15 -1.09% 13.55 254 13.60 328 4.49
2015-07-20 3481 98405563 17005 1277480233 13.60 13.65 12.75 12.75 0.85 -6.25% 12.75 1588 12.80 1860 4.21
2015-07-21 3481 128981266 18060 1612761558 12.70 13.05 12.10 13.05 0.30 2.35% 13.00 108 13.05 494 4.31
2015-07-22 3481 70871786 12748 898539410 12.80 12.95 12.40 12.40 0.65 -4.98% 12.40 565 12.45 102 4.09
2015-07-23 3481 87784285 14794 1064104520 12.25 12.40 11.90 12.00 0.40 -3.23% 12.00 2762 12.05 24 3.96
2015-07-24 3481 60337390 11321 741434560 12.30 12.40 12.15 12.40 0.40 3.33% 12.35 1075 12.40 952 4.09
2015-07-27 3481 83843858 15931 1009797754 12.30 12.40 11.70 11.70 0.70 -5.65% 11.70 2383 11.75 59 3.86
2015-07-28 3481 86101194 15544 1035306168 11.85 12.30 11.80 12.15 0.45 3.85% 12.15 239 12.20 895 4.01
2015-07-29 3481 116723274 18737 1342433326 11.95 12.00 11.20 11.20 0.95 -7.82% 11.20 2299 11.25 14 3.70
2015-07-30 3481 80746157 12344 918870358 11.45 11.60 11.20 11.30 0.10 0.89% 11.30 97 11.35 358 3.73
2015-07-31 3481 118989862 18439 1348025000 11.65 11.80 11.00 11.00 0.30 -2.65% 11.00 1300 11.05 336 3.63
2015-08-03 3481 76759160 12001 845292860 11.15 11.20 10.90 10.95 0.05 -0.45% 10.90 5528 10.95 25 3.61
2015-08-04 3481 138437106 18067 1548885344 11.05 11.40 10.90 11.05 0.10 0.91% 11.05 1321 11.10 242 3.65
2015-08-05 3481 86696997 11299 964803890 11.05 11.25 11.00 11.05 0.00 0% 11.05 706 11.10 578 3.65
2015-08-06 3481 164505815 21035 1715368117 11.00 11.05 10.25 10.25 0.80 -7.24% 10.25 2336 10.30 408 3.38
2015-08-07 3481 87417188 12308 906849264 10.15 10.50 10.05 10.50 0.25 2.44% 10.45 490 10.50 1217 3.47
2015-08-10 3481 40072740 7205 419106207 10.50 10.65 10.30 10.40 0.10 -0.95% 10.40 1224 10.45 759 3.43
2015-08-11 3481 78733542 11850 817896490 10.55 10.65 10.20 10.20 0.20 -1.92% 10.20 5670 10.25 547 3.37
2015-08-12 3481 76449231 10880 782167525 10.10 10.40 10.05 10.25 0.05 0.49% 10.25 1285 10.30 891 3.38
2015-08-13 3481 101050457 15015 1070893941 10.30 10.90 10.30 10.90 0.65 6.34% 10.85 37 10.90 2978 3.60
2015-08-14 3481 85745740 13946 905582190 10.85 10.85 10.40 10.50 0.40 -3.67% 10.45 2444 10.50 436 3.21
2015-08-17 3481 51834587 9747 550828074 10.70 10.75 10.50 10.50 0.00 0% 10.50 2924 10.55 600 3.21
2015-08-18 3481 125689662 14159 1332836533 10.50 10.90 10.40 10.40 0.10 -0.95% 10.40 354 10.45 555 3.18
2015-08-19 3481 102987217 13680 1045089898 10.35 10.40 10.00 10.10 0.30 -2.88% 10.05 5947 10.10 521 3.09
2015-08-20 3481 86425443 10426 887366236 10.10 10.45 10.05 10.30 0.20 1.98% 10.30 4636 10.35 405 3.15
2015-08-21 3481 89014025 11726 896360800 10.05 10.20 10.00 10.00 0.30 -2.91% 10.00 2603 10.05 467 3.06
2015-08-24 3481 106752363 17858 1016361644 9.85 9.87 9.10 9.48 0.52 -5.2% 9.48 62 9.49 6 2.90
2015-08-25 3481 117104768 17623 1161284620 9.66 10.10 9.61 10.00 0.52 5.49% 10.00 343 10.05 1307 3.06
2015-08-26 3481 73830081 10637 731456870 9.81 10.00 9.75 9.93 0.07 -0.7% 9.93 471 9.94 388 3.04
2015-08-27 3481 112929779 16611 1157632690 10.10 10.55 10.05 10.15 0.22 2.22% 10.15 548 10.20 45 3.10
2015-08-28 3481 105547929 12189 1108713018 10.40 10.70 10.30 10.55 0.40 3.94% 10.50 2833 10.55 2331 3.23
2015-08-31 3481 141420442 19120 1539065165 10.50 11.50 10.35 11.50 0.95 9% 11.45 902 11.50 4347 3.52
2015-09-01 3481 106377138 16872 1182332668 11.20 11.45 10.90 10.90 0.60 -5.22% 10.90 5153 10.95 1417 3.33
2015-09-02 3481 82574402 13966 898373272 10.70 11.20 10.60 11.00 0.10 0.92% 11.00 1979 11.05 325 3.36
2015-09-03 3481 124441481 16310 1408804413 11.10 11.50 11.00 11.40 0.40 3.64% 11.35 666 11.40 937 3.49
2015-09-04 3481 109186474 14775 1243843842 11.45 11.75 11.10 11.10 0.30 -2.63% 11.10 944 11.15 130 3.39
2015-09-07 3481 51192073 8036 564212353 10.90 11.25 10.90 11.00 0.10 -0.9% 11.00 109 11.05 290 3.36
2015-09-08 3481 41458933 9032 461872525 11.15 11.25 11.05 11.15 0.15 1.36% 11.15 117 11.20 2041 3.41
2015-09-09 3481 145249902 24275 1684985274 11.45 11.75 11.40 11.70 0.55 4.93% 11.65 820 11.70 4325 3.58
2015-09-10 3481 82843946 12450 944712899 11.40 11.50 11.30 11.45 0.25 -2.14% 11.45 1964 11.50 850 3.50
2015-09-11 3481 61235324 9002 702914534 11.45 11.60 11.40 11.40 0.05 -0.44% 11.40 3565 11.45 292 3.49
2015-09-14 3481 73480921 9851 844282325 11.50 11.70 11.35 11.45 0.05 0.44% 11.45 337 11.50 1814 3.50
2015-09-15 3481 45706577 6668 519196841 11.55 11.60 11.25 11.30 0.15 -1.31% 11.30 454 11.35 408 3.46
2015-09-16 3481 53004970 8071 603979637 11.40 11.50 11.30 11.40 0.10 0.88% 11.35 553 11.40 1399 3.49
2015-09-17 3481 77406878 9413 888165235 11.50 11.60 11.40 11.40 0.00 0% 11.40 2566 11.45 364 3.49
2015-09-18 3481 44505822 6598 504764858 11.40 11.45 11.30 11.30 0.10 -0.88% 11.30 3668 11.35 251 3.46
2015-09-21 3481 78291160 12892 839872038 10.90 10.90 10.60 10.65 0.65 -5.75% 10.65 594 10.70 624 3.26
2015-09-22 3481 96569900 16221 1009672473 10.65 10.75 10.25 10.40 0.25 -2.35% 10.40 1323 10.45 936 3.18
2015-09-23 3481 69659752 13920 714052932 10.20 10.40 10.15 10.20 0.20 -1.92% 10.20 4379 10.25 253 3.12
2015-09-24 3481 55312325 8428 567189048 10.30 10.35 10.15 10.20 0.00 0% 10.20 81 10.25 1199 3.12
2015-09-25 3481 42150576 6914 434033669 10.25 10.40 10.15 10.40 0.20 1.96% 10.35 653 10.40 764 3.18
2015-09-30 3481 56736162 9842 577371346 10.20 10.30 10.05 10.25 0.15 -1.44% 10.20 119 10.25 179 3.13
2015-10-01 3481 47007958 6783 491553692 10.35 10.60 10.30 10.40 0.15 1.46% 10.40 4374 10.45 15 3.18
2015-10-02 3481 58120826 9218 617856804 10.50 10.80 10.40 10.70 0.30 2.88% 10.70 644 10.75 1736 3.27
2015-10-05 3481 34415401 5868 369668162 10.85 10.85 10.60 10.70 0.00 0% 10.70 3168 10.75 547 3.27
2015-10-06 3481 61441520 8780 659393956 10.85 10.95 10.55 10.55 0.15 -1.4% 10.55 1555 10.60 210 3.23
2015-10-07 3481 57572234 8806 616746865 10.55 10.90 10.45 10.90 0.35 3.32% 10.85 358 10.90 5475 3.33
2015-10-08 3481 40901842 5692 442504136 10.95 11.00 10.70 10.70 0.20 -1.83% 10.70 2914 10.75 70 3.27
2015-10-12 3481 42864727 8104 462857077 10.75 10.90 10.65 10.90 0.20 1.87% 10.85 134 10.90 4082 3.33
2015-10-13 3481 55819095 9040 612160745 10.90 11.15 10.80 11.05 0.15 1.38% 11.00 1230 11.05 42 3.38
2015-10-14 3481 54151493 7615 599445273 11.05 11.20 10.95 11.00 0.05 -0.45% 11.00 2055 11.05 257 3.36
2015-10-15 3481 82227198 11164 923355183 11.15 11.30 11.10 11.30 0.30 2.73% 11.25 732 11.30 5647 3.46
2015-10-16 3481 88962686 10777 1009970143 11.40 11.50 11.25 11.30 0.00 0% 11.30 863 11.35 394 3.46
2015-10-19 3481 36649770 7446 416893409 11.35 11.45 11.30 11.35 0.05 0.44% 11.35 348 11.40 3109 3.47
2015-10-20 3481 46394390 7440 525474211 11.35 11.50 11.20 11.25 0.10 -0.88% 11.25 954 11.30 888 3.44
2015-10-21 3481 61825229 14179 672081837 11.15 11.20 10.75 10.75 0.50 -4.44% 10.75 4623 10.80 392 3.29
2015-10-22 3481 28766901 4715 312227048 10.70 10.95 10.70 10.95 0.20 1.86% 10.90 895 10.95 1011 3.35
2015-10-23 3481 51177700 7970 557657179 11.10 11.10 10.75 10.80 0.15 -1.37% 10.80 1318 10.85 474 3.30
2015-10-26 3481 30272250 6005 331809949 10.90 11.05 10.85 11.00 0.20 1.85% 10.95 187 11.00 1630 3.36
2015-10-27 3481 38835337 7501 427322957 11.00 11.15 10.90 11.05 0.05 0.45% 11.00 655 11.05 477 3.38
2015-10-28 3481 35038700 5419 386410450 11.05 11.10 10.90 11.10 0.05 0.45% 11.10 5427 11.15 2447 3.39
2015-10-29 3481 50514801 6199 557746517 11.10 11.20 10.90 11.20 0.10 0.9% 11.15 73 11.20 2388 3.43
2015-10-30 3481 60901083 7845 666223533 11.15 11.15 10.80 10.95 0.25 -2.23% 10.90 962 10.95 618 3.35
2015-11-02 3481 36296897 7484 395938155 10.85 11.00 10.80 10.95 0.00 0% 10.95 430 11.00 6988 3.35
2015-11-03 3481 70080882 10032 764736293 11.00 11.10 10.75 10.75 0.20 -1.83% 10.75 3975 10.80 174 3.29
2015-11-04 3481 60220898 10848 656659702 10.85 11.00 10.75 11.00 0.25 2.33% 10.95 2124 11.00 3615 3.36
2015-11-05 3481 97472371 16428 1090226609 11.00 11.40 10.90 11.40 0.40 3.64% 11.35 354 11.40 1429 3.49
2015-11-06 3481 66829272 10248 735956037 11.30 11.30 10.85 10.90 0.50 -4.39% 10.85 4901 10.90 180 3.33
2015-11-09 3481 56072478 8927 599576242 10.85 10.95 10.55 10.60 0.30 -2.75% 10.60 820 10.65 459 3.24
2015-11-10 3481 61499796 10544 640703905 10.45 10.55 10.30 10.35 0.25 -2.36% 10.30 4159 10.35 94 3.17
2015-11-11 3481 47003698 8904 482856491 10.35 10.50 10.15 10.15 0.20 -1.93% 10.15 2089 10.20 1924 3.10
2015-11-12 3481 33574168 6924 343059944 10.20 10.30 10.15 10.20 0.05 0.49% 10.15 10929 10.20 129 3.54
2015-11-13 3481 55797075 8108 562225588 10.15 10.20 10.00 10.05 0.15 -1.47% 10.00 13171 10.05 76 3.49
2015-11-16 3481 58368281 11538 575373220 9.90 9.94 9.75 9.90 0.15 -1.49% 9.90 727 9.91 60 3.44
2015-11-17 3481 45258583 8021 457193053 10.05 10.20 10.00 10.10 0.20 2.02% 10.10 583 10.15 247 3.51
2015-11-18 3481 58021747 9939 587077187 10.15 10.35 9.95 9.95 0.15 -1.49% 9.95 1191 9.97 49 3.45
2015-11-19 3481 33771441 6766 340290663 10.15 10.15 9.99 10.15 0.20 2.01% 10.10 101 10.15 2322 3.52
2015-11-20 3481 32310525 6373 325383185 10.10 10.15 10.00 10.10 0.05 -0.49% 10.05 876 10.10 631 3.51
2015-11-23 3481 20760488 3541 211324234 10.30 10.30 10.10 10.20 0.10 0.99% 10.15 550 10.20 2609 3.54
2015-11-24 3481 29384402 4921 277783700 9.50 9.51 9.37 10.00 0.08 -1.96% 9.46 10 9.47 991 3.29
2015-11-25 3481 37050683 7776 365183987 9.94 10.00 9.76 9.94 0.06 -0.6% 9.94 7 9.95 514 3.45
2015-11-26 3481 35316559 6258 355332904 9.97 10.15 9.96 10.05 0.11 1.11% 10.05 375 10.10 328 3.49
2015-11-27 3481 19048713 4253 190547281 10.10 10.15 9.96 9.97 0.08 -0.8% 9.97 30 9.98 778 3.46
2015-11-30 3481 61604964 7237 609781351 9.88 9.99 9.76 9.99 0.02 0.2% 9.98 19 9.99 481 3.47
2015-12-01 3481 37361178 7155 375781766 10.05 10.20 9.90 10.05 0.06 0.6% 10.05 79 10.10 1456 3.49
2015-12-02 3481 30166354 5820 300632109 10.05 10.10 9.91 9.91 0.14 -1.39% 9.91 533 9.93 22 3.44
2015-12-03 3481 28400582 5480 280451637 9.81 9.96 9.80 9.85 0.06 -0.61% 9.85 355 9.86 1 3.42
2015-12-04 3481 28280990 5399 279897585 9.80 9.95 9.80 9.90 0.05 0.51% 9.89 516 9.90 12 3.44
2015-12-07 3481 54701070 8089 560331127 10.05 10.35 10.00 10.20 0.30 3.03% 10.15 1928 10.20 628 3.54
2015-12-08 3481 24315978 5419 245147497 10.25 10.25 10.00 10.05 0.15 -1.47% 10.00 5418 10.05 373 3.49
2015-12-09 3481 41062279 6837 408358490 10.00 10.05 9.87 10.05 0.00 0% 10.00 57 10.05 2033 3.49
2015-12-10 3481 83207892 14824 796329476 9.85 9.85 9.36 9.42 0.63 -6.27% 9.42 4037 9.44 9 3.27
2015-12-11 3481 53522179 8406 509684344 9.46 9.69 9.42 9.50 0.08 0.85% 9.50 82 9.51 650 3.30
2015-12-14 3481 35192777 8277 326741336 9.35 9.39 9.23 9.23 0.27 -2.84% 9.23 162 9.24 454 3.20
2015-12-15 3481 59112490 10095 560261732 9.34 9.65 9.24 9.47 0.24 2.6% 9.47 316 9.48 8 3.29
2015-12-16 3481 35291868 7181 338393255 9.66 9.68 9.47 9.47 0.00 0% 9.47 796 9.49 1 3.29
2015-12-17 3481 26577371 5860 252918548 9.58 9.58 9.45 9.55 0.08 0.84% 9.54 77 9.55 71 3.32
2015-12-18 3481 29384402 4921 277783700 9.50 9.51 9.37 9.47 0.08 -0.84% 9.46 10 9.47 991 3.29
2015-12-21 3481 155110806 18823 1571236304 9.46 10.40 9.42 10.40 0.93 9.82% 10.40 4581 0.00 0 3.61
2015-12-22 3481 88335513 12723 903991681 10.30 10.45 10.10 10.10 0.30 -2.88% 10.10 3129 10.15 1359 3.51
2015-12-23 3481 91212122 12398 947251926 10.10 10.60 10.10 10.30 0.20 1.98% 10.30 669 10.35 2139 3.58
2015-12-24 3481 83726491 10243 879969338 10.40 10.65 10.35 10.50 0.20 1.94% 10.45 1871 10.50 1112 3.65
2015-12-25 3481 37819340 6241 393683009 10.50 10.50 10.30 10.40 0.10 -0.95% 10.40 404 10.45 791 3.61
2015-12-28 3481 28450219 5835 292329545 10.40 10.45 10.20 10.20 0.20 -1.92% 10.20 1803 10.25 2095 3.54
2015-12-29 3481 29194268 4602 296596491 10.20 10.30 10.05 10.20 0.00 0% 10.15 2092 10.20 1079 3.54
2015-12-30 3481 29294581 4710 297102820 10.25 10.35 10.05 10.05 0.15 -1.47% 10.00 10378 10.05 141 3.49
2015-12-31 3481 29270271 5573 291820418 10.05 10.10 9.91 9.94 0.11 -1.09% 9.94 756 9.95 13 3.45