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　　　9.60
0
0%		9.52
-0.08
-0.83%		9.46
-0.06
-0.63%		9.53
0.07
0.74%		9.52
-0.01
-0.1%		 　9.35
-0.17
-1.79%		9.60
0.25
2.67%		9.80
0.2
2.08%		9.73
-0.07
-0.71%		9.47
-0.26
-2.67%		 　9.41
-0.06
-0.63%		9.42
0.01
0.11%		9.17
-0.25
-2.65%		9.28
0.11
1.2%		9.30
0.02
0.22%		 　9.38
0.08
0.86%		9.49
0.11
1.17%		9.34
-0.15
-1.58%		9.45
0.11
1.18%		9.43
-0.02
-0.21%		9.65
0.22
2.33%		 9.47
2 月　9.65
0
0%		9.33
-0.32
-3.32%		 　　　　　　　　　　9.07
-0.26
-2.79%		9.28
0.21
2.32%		9.05
-0.23
-2.48%		9.12
0.07
0.77%		9.16
0.04
0.44%		 　9.03
-0.13
-1.42%		9.15
0.12
1.33%		9.35
0.2
2.19%		9.90
0.55
5.88%		9.66
-0.24
-2.42%		 9.37
3 月9.62
-0.04
-0.41%		10.00
0.38
3.95%		10.40
0.4
4%		10.50
0.1
0.96%		 　10.25
-0.25
-2.38%		11.15
0.9
8.78%		11.00
-0.15
-1.35%		11.15
0.15
1.36%		11.20
0.05
0.45%		 　11.30
0.1
0.89%		10.80
-0.5
-4.42%		11.15
0.35
3.24%		10.85
-0.3
-2.69%		10.90
0.05
0.46%		 　11.10
0.2
1.83%		10.90
-0.2
-1.8%		10.90
0
0%		10.85
-0.05
-0.46%		10.80
-0.05
-0.46%		 　11.30
0.5
4.63%		11.05
-0.25
-2.21%		11.35
0.3
2.71%		11.25
-0.1
-0.88%		10.88
4 月11.20
-0.05
-0.44%		 　　　11.00
-0.2
-1.79%		10.75
-0.25
-2.27%		11.10
0.35
3.26%		 　11.15
0.05
0.45%		11.00
-0.15
-1.35%		11.20
0.2
1.82%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		 　11.10
-0.1
-0.89%		11.00
-0.1
-0.9%		10.85
-0.15
-1.36%		10.80
-0.05
-0.46%		10.85
0.05
0.46%		 　10.65
-0.2
-1.84%		10.40
-0.25
-2.35%		10.30
-0.1
-0.96%		10.05
-0.25
-2.43%		10.00
-0.05
-0.5%		 10.77
5 月　　9.80
-0.2
-2%		9.51
-0.29
-2.96%		9.58
0.07
0.74%		9.48
-0.1
-1.04%		 　9.55
0.07
0.74%		9.63
0.08
0.84%		9.49
-0.14
-1.45%		9.55
0.06
0.63%		9.23
-0.32
-3.35%		 　9.19
-0.04
-0.43%		9.18
-0.01
-0.11%		9.08
-0.1
-1.09%		9.07
-0.01
-0.11%		9.20
0.13
1.43%		 　9.75
0.55
5.98%		9.45
-0.3
-3.08%		9.55
0.1
1.06%		9.60
0.05
0.52%		9.78
0.18
1.88%		 　9.63
-0.15
-1.53%		9.67
0.04
0.42%		9.48
6 月9.98
0.31
3.21%		9.75
-0.23
-2.3%		9.71
-0.04
-0.41%		9.68
-0.03
-0.31%		 9.76
0.08
0.83%		9.76
0
0%		9.69
-0.07
-0.72%		 　　　9.37
-0.32
-3.3%		9.45
0.08
0.85%		9.33
-0.12
-1.27%		9.26
-0.07
-0.75%		9.29
0.03
0.32%		 　9.53
0.24
2.58%		9.55
0.02
0.21%		9.60
0.05
0.52%		9.57
-0.03
-0.31%		9.37
-0.2
-2.09%		 　9.51
0.14
1.49%		9.61
0.1
1.05%		10.50
0.89
9.26%		10.80
0.3
2.86%		 9.69
7 月10.75
-0.05
-0.46%		 　10.95
0.2
1.86%		 10.70
-0.25
-2.28%		10.90
0.2
1.87%		 　　10.60
-0.3
-2.75%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		10.70
0.1
0.94%		10.70
0
0%		 　10.90
0.2
1.87%		11.50
0.6
5.5%		11.25
-0.25
-2.17%		11.75
0.5
4.44%		11.90
0.15
1.28%		 　11.60
-0.3
-2.52%		11.70
0.1
0.86%		11.85
0.15
1.28%		12.00
0.15
1.27%		11.80
-0.2
-1.67%		 11.19
8 月11.80
0
0%		11.85
0.05
0.42%		11.70
-0.15
-1.27%		11.85
0.15
1.28%		11.95
0.1
0.84%		 　12.15
0.2
1.67%		12.00
-0.15
-1.23%		11.80
-0.2
-1.67%		11.55
-0.25
-2.12%		11.45
-0.1
-0.87%		 　11.35
-0.1
-0.87%		11.65
0.3
2.64%		11.35
-0.3
-2.58%		11.45
0.1
0.88%		11.65
0.2
1.75%		 　11.60
-0.05
-0.43%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		11.80
0.2
1.72%		11.65
-0.15
-1.27%		 　11.40
-0.25
-2.15%		11.40
0
0%		11.20
-0.2
-1.75%		11.64
9 月11.00
-0.2
-1.79%		10.70
-0.3
-2.73%		 　11.15
0.45
4.21%		11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.10
0
0%		10.95
-0.15
-1.35%		10.60
-0.35
-3.2%		 10.40
-0.2
-1.89%		10.50
0.1
0.96%		10.40
-0.1
-0.95%		 　　　10.65
0.25
2.4%		10.90
0.25
2.35%		11.00
0.1
0.92%		10.90
-0.1
-0.91%		10.90
0
0%		 　10.65
-0.25
-2.29%		 　10.70
0.05
0.47%		10.60
-0.1
-0.93%		 10.79
10 月　　10.90
0.3
2.83%		10.85
-0.05
-0.46%		10.85
0
0%		11.00
0.15
1.38%		10.70
-0.3
-2.73%		 　　10.50
-0.2
-1.87%		10.60
0.1
0.95%		10.50
-0.1
-0.94%		10.50
0
0%		 　10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.60
0.1
0.95%		10.60
0
0%		10.90
0.3
2.83%		 　11.00
0.1
0.92%		11.20
0.2
1.82%		11.25
0.05
0.45%		11.05
-0.2
-1.78%		10.85
-0.2
-1.81%		 10.65
-0.2
-1.84%		10.75
11 月11.05
0.4
3.76%		11.10
0.05
0.45%		10.95
-0.15
-1.35%		11.15
0.2
1.83%		 　11.20
0.05
0.45%		11.25
0.05
0.45%		10.70
-0.55
-4.89%		11.05
0.35
3.27%		10.95
-0.1
-0.9%		 　10.75
-0.2
-1.83%		10.80
0.05
0.47%		10.80
0
0%		10.95
0.15
1.39%		10.95
0
0%		 　11.15
0.2
1.83%		11.00
-0.15
-1.35%		11.00
0
0%		10.90
-0.1
-0.91%		10.80
-0.1
-0.92%		 　10.80
0
0%		10.95
0.15
1.39%		11.00
0.05
0.46%		 10.97
12 月10.95
-0.05
-0.45%		10.80
-0.15
-1.37%		 　11.00
0.2
1.85%		11.00
0
0%		11.35
0.35
3.18%		11.40
0.05
0.44%		11.25
-0.15
-1.32%		 　11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.55
0.25
2.21%		11.55
0
0%		 　11.45
-0.1
-0.87%		11.60
0.15
1.31%		11.80
0.2
1.72%		11.75
-0.05
-0.42%		11.65
-0.1
-0.85%		 　11.60
-0.05
-0.43%		11.50
-0.1
-0.86%		11.65
0.15
1.3%		11.55
-0.1
-0.86%		11.60
0.05
0.43%		　11.39

說明:最高漲幅:9.26%最低跌幅:-4.89% 最高價:12.15最低價:9.03平均價:10.57,灰色底表示週末,漲133天(23.93)元,跌148天(-22.95)元,平盤22天
9%=2,6%=4,5%=2,4%=6,3%=14,2%=28,1%=46,0%=53,-0%=1,-1%=1,-2%=19,-3%=35,-4%=46,-5%=46,

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
2016-01-04 3481 43362759 9518 423778164 10.00 10.05 9.60 9.60 0.34 0% 9.60 1561 9.63 18 3.33
2016-01-05 3481 34322159 7499 329609014 9.60 9.70 9.50 9.52 0.08 -0.83% 9.51 193 9.52 211 3.31
2016-01-06 3481 45954204 8931 437943045 9.55 9.63 9.45 9.46 0.06 -0.63% 9.46 713 9.47 9 3.28
2016-01-07 3481 53729470 9968 507778338 9.46 9.57 9.32 9.53 0.07 0.74% 9.50 36 9.53 51 3.31
2016-01-08 3481 36282123 6930 345064539 9.53 9.55 9.41 9.52 0.01 -0.1% 9.52 10 9.53 71 3.31
2016-01-11 3481 34177010 7640 322523117 9.46 9.54 9.34 9.35 0.17 -1.79% 9.35 572 9.36 59 3.25
2016-01-12 3481 87257943 13502 846724461 9.41 9.86 9.38 9.60 0.25 2.67% 9.60 3625 9.63 35 3.33
2016-01-13 3481 44582652 7473 436244550 9.78 9.88 9.71 9.80 0.20 2.08% 9.78 101 9.80 943 3.40
2016-01-14 3481 32164521 5660 313312270 9.56 9.87 9.56 9.73 0.07 -0.71% 9.73 30 9.74 2 3.38
2016-01-15 3481 47436118 9881 450388505 9.75 9.80 9.35 9.47 0.26 -2.67% 9.46 16 9.47 59 3.29
2016-01-18 3481 37310577 7813 350697542 9.31 9.52 9.31 9.41 0.06 -0.63% 9.41 727 9.42 16 3.27
2016-01-19 3481 23401198 5561 221376810 9.46 9.55 9.41 9.42 0.01 0.11% 9.42 510 9.43 20 3.27
2016-01-20 3481 52428836 9095 485663864 9.42 9.44 9.16 9.17 0.25 -2.65% 9.17 277 9.18 10 3.18
2016-01-21 3481 32145986 5402 299111357 9.30 9.40 9.23 9.28 0.11 1.2% 9.28 865 9.29 714 3.22
2016-01-22 3481 22650793 4518 212352095 9.53 9.54 9.28 9.30 0.02 0.22% 9.30 430 9.31 3 3.23
2016-01-25 3481 26877794 5196 252864425 9.43 9.46 9.35 9.38 0.08 0.86% 9.38 127 9.39 323 3.26
2016-01-26 3481 43396429 7961 409484445 9.36 9.50 9.34 9.49 0.11 1.17% 9.48 156 9.49 39 3.30
2016-01-27 3481 33684810 6341 316615714 9.50 9.51 9.34 9.34 0.15 -1.58% 9.34 339 9.35 54 3.24
2016-01-28 3481 29629477 4680 279466411 9.36 9.47 9.35 9.45 0.11 1.18% 9.44 160 9.45 23 3.28
2016-01-29 3481 49036432 8963 461043398 9.40 9.52 9.25 9.43 0.02 -0.21% 9.42 128 9.43 349 3.27
2016-01-30 3481 26948406 7228 260299417 9.52 9.80 9.50 9.65 0.22 2.33% 9.65 46 9.66 105 3.35
2016-02-02 3481 42561878 7103 410311855 9.64 9.74 9.49 9.65 0.03 0% 9.65 201 9.66 5 3.35
2016-02-03 3481 55739604 9193 524175081 9.50 9.52 9.33 9.33 0.32 -3.32% 9.33 88 9.35 131 3.24
2016-02-15 3481 66843992 14663 600805129 8.87 9.09 8.80 9.07 0.26 -2.79% 9.06 58 9.07 202 3.15
2016-02-16 3481 36262857 7379 334813047 9.07 9.31 9.07 9.28 0.21 2.32% 9.28 248 9.29 180 3.22
2016-02-17 3481 41261007 8951 378180681 9.28 9.30 9.05 9.05 0.23 -2.48% 9.05 1541 9.06 78 3.14
2016-02-18 3481 38590998 6289 353747105 9.19 9.24 9.12 9.12 0.07 0.77% 9.11 438 9.12 239 3.17
2016-02-19 3481 28291920 6286 258517600 9.09 9.18 9.08 9.16 0.04 0.44% 9.15 227 9.16 104 3.18
2016-02-22 3481 36350159 7457 329810877 9.08 9.18 8.96 9.03 0.13 -1.42% 9.03 1064 9.04 5 3.14
2016-02-23 3481 56534636 8700 516706232 9.09 9.23 9.04 9.15 0.12 1.33% 9.15 438 9.16 233 3.18
2016-02-24 3481 83633148 13804 790650015 9.22 9.67 9.21 9.35 0.20 2.19% 9.35 1196 9.36 1 3.25
2016-02-25 3481 204351748 29745 2015081262 9.43 10.20 9.36 9.90 0.55 5.88% 9.90 388 9.91 1143 3.44
2016-02-26 3481 88675100 12880 850823486 9.57 9.66 9.51 9.66 0.24 -2.42% 9.65 240 9.66 1214 3.35
2016-03-01 3481 56794437 12270 549472682 9.66 9.76 9.62 9.62 0.04 -0.41% 9.62 851 9.63 51 3.34
2016-03-02 3481 93927235 15472 938185760 9.84 10.10 9.78 10.00 0.38 3.95% 10.00 552 10.05 4095 3.47
2016-03-03 3481 99422381 15145 1023592909 10.10 10.40 10.10 10.40 0.40 4% 10.35 879 10.40 3582 3.61
2016-03-04 3481 87012238 15300 906395719 10.45 10.50 10.25 10.50 0.10 0.96% 10.45 3168 10.50 3960 3.65
2016-03-07 3481 67839733 13177 705336619 10.55 10.60 10.25 10.25 0.25 -2.38% 10.25 359 10.30 904 3.56
2016-03-08 3481 147280655 21543 1580861868 10.35 11.20 10.25 11.15 0.90 8.78% 11.10 597 11.15 11 3.87
2016-03-09 3481 145325970 21457 1612835670 11.15 11.40 10.85 11.00 0.15 -1.35% 11.00 4627 11.05 198 3.82
2016-03-10 3481 93856431 14736 1041251126 10.90 11.25 10.80 11.15 0.15 1.36% 11.15 497 11.20 4627 3.87
2016-03-11 3481 75715821 11077 845477727 11.20 11.30 11.05 11.20 0.05 0.45% 11.20 1176 11.25 2048 3.89
2016-03-14 3481 91691272 14575 1046632224 11.30 11.55 11.25 11.30 0.10 0.89% 11.30 913 11.35 523 3.92
2016-03-15 3481 119751834 15812 1326537428 11.35 11.50 10.80 10.80 0.50 -4.42% 10.80 2200 10.85 586 3.75
2016-03-16 3481 86033615 13022 958132986 10.90 11.30 10.90 11.15 0.35 3.24% 11.10 1589 11.15 879 3.87
2016-03-17 3481 82318830 11937 911704825 11.25 11.40 10.80 10.85 0.30 -2.69% 10.85 1842 10.90 329 3.77
2016-03-18 3481 79603104 9654 873572257 10.90 11.15 10.85 10.90 0.05 0.46% 10.90 2593 10.95 831 3.78
2016-03-21 3481 47295416 7375 517242995 10.95 11.10 10.75 11.10 0.20 1.83% 11.05 243 11.10 2782 3.85
2016-03-22 3481 45124402 6772 492598789 11.00 11.05 10.80 10.90 0.20 -1.8% 10.90 618 10.95 645 3.78
2016-03-23 3481 65381734 10044 720790909 11.00 11.20 10.90 10.90 0.00 0% 10.90 2907 10.95 354 3.78
2016-03-24 3481 49351643 7751 535560052 10.85 11.00 10.70 10.85 0.05 -0.46% 10.80 3722 10.85 2748 3.77
2016-03-25 3481 21317855 3596 231377608 11.00 11.00 10.80 10.80 0.05 -0.46% 10.80 1267 10.85 828 3.75
2016-03-28 3481 136374201 18244 1549052826 11.10 11.60 11.05 11.30 0.50 4.63% 11.25 3828 11.30 290 3.92
2016-03-29 3481 109055417 12845 1220165125 11.40 11.50 10.95 11.05 0.25 -2.21% 11.05 1504 11.10 1222 3.84
2016-03-30 3481 151720848 19219 1733070627 11.30 11.60 11.25 11.35 0.30 2.71% 11.35 646 11.40 3502 3.94
2016-03-31 3481 108759967 14769 1218779800 11.45 11.50 11.00 11.25 0.10 -0.88% 11.20 77 11.25 8 10.32
2016-04-01 3481 39754096 6054 442926894 11.15 11.25 11.05 11.20 0.05 -0.44% 11.15 604 11.20 1785 10.28
2016-04-06 3481 47668859 9880 528035599 11.20 11.25 11.00 11.00 0.20 -1.79% 11.00 4734 11.05 121 10.09
2016-04-07 3481 66776898 10181 724069382 11.05 11.10 10.70 10.75 0.25 -2.27% 10.75 1214 10.80 1190 9.86
2016-04-08 3481 109997822 13940 1213958350 10.55 11.20 10.55 11.10 0.35 3.26% 11.10 2014 11.15 542 10.18
2016-04-11 3481 42599975 6527 472623247 11.05 11.20 10.95 11.15 0.05 0.45% 11.15 275 11.20 5125 10.23
2016-04-12 3481 55914630 7654 620861630 11.20 11.30 10.95 11.00 0.15 -1.35% 11.00 1182 11.05 371 10.09
2016-04-13 3481 34003124 5827 379425647 11.15 11.20 11.10 11.20 0.20 1.82% 11.15 1441 11.20 8760 10.28
2016-04-14 3481 66522115 8520 753005202 11.30 11.50 11.15 11.15 0.05 -0.45% 11.15 1473 11.20 161 10.23
2016-04-15 3481 29578474 5499 330108183 11.15 11.25 11.10 11.20 0.05 0.45% 11.15 1065 11.20 1966 10.28
2016-04-18 3481 24504023 4635 272993483 11.20 11.25 11.05 11.10 0.10 -0.89% 11.10 967 11.15 780 10.18
2016-04-19 3481 30905741 4639 342823251 11.25 11.25 11.00 11.00 0.10 -0.9% 10.95 1870 11.00 1185 10.09
2016-04-20 3481 36028388 6202 394738009 11.10 11.15 10.85 10.85 0.15 -1.36% 10.85 1030 10.90 347 9.95
2016-04-21 3481 30351580 5743 330980590 11.00 11.10 10.80 10.80 0.05 -0.46% 10.75 5304 10.80 1089 9.91
2016-04-22 3481 30988688 4855 337131744 10.85 11.00 10.80 10.85 0.05 0.46% 10.80 4060 10.85 357 9.95
2016-04-25 3481 24005103 4469 257943711 10.85 10.90 10.65 10.65 0.20 -1.84% 10.65 601 10.70 989 9.77
2016-04-26 3481 43931598 7658 462053142 10.65 10.70 10.40 10.40 0.25 -2.35% 10.40 7295 10.45 292 9.54
2016-04-27 3481 36125159 6760 376606115 10.40 10.55 10.30 10.30 0.10 -0.96% 10.30 2044 10.35 154 9.45
2016-04-28 3481 47666331 7637 484652168 10.40 10.45 10.00 10.05 0.25 -2.43% 10.05 504 10.10 1096 9.22
2016-04-29 3481 42726897 7372 427024130 10.00 10.10 9.91 10.00 0.05 -0.5% 10.00 1264 10.05 436 9.17
2016-05-03 3481 37568321 7997 370726216 10.00 10.05 9.80 9.80 0.20 -2% 9.80 1835 9.81 81 8.99
2016-05-04 3481 44752890 9563 429504318 9.80 9.85 9.50 9.51 0.29 -2.96% 9.51 255 9.52 130 8.72
2016-05-05 3481 29924206 6182 286684735 9.55 9.66 9.50 9.58 0.07 0.74% 9.58 493 9.59 8 8.79
2016-05-06 3481 27576098 5611 261476197 9.58 9.59 9.41 9.48 0.10 -1.04% 9.48 914 9.49 52 8.70
2016-05-09 3481 26998318 6380 259332576 9.60 9.69 9.49 9.55 0.07 0.74% 9.54 44 9.55 451 8.76
2016-05-10 3481 20474242 5257 196068987 9.60 9.64 9.53 9.63 0.08 0.84% 9.62 39 9.63 226 8.83
2016-05-11 3481 27748636 5825 265958906 9.70 9.75 9.49 9.49 0.14 -1.45% 9.49 656 9.50 89 8.71
2016-05-12 3481 15244229 3429 145443891 9.49 9.60 9.49 9.55 0.06 0.63% 9.54 400 9.55 84 8.76
2016-05-13 3481 44582883 10718 414729867 9.59 9.59 9.10 9.23 0.32 -3.35% 9.23 305 9.24 91 0.00
2016-05-16 3481 31190965 6239 284693570 9.20 9.23 9.03 9.19 0.04 -0.43% 9.18 32 9.19 661 0.00
2016-05-17 3481 37005922 7144 337703192 9.19 9.19 9.04 9.18 0.01 -0.11% 9.18 1924 9.19 104 0.00
2016-05-18 3481 33366121 6620 303255305 9.09 9.14 9.05 9.08 0.10 -1.09% 9.08 55 9.09 1 0.00
2016-05-19 3481 24791829 4999 225225062 9.08 9.14 9.05 9.07 0.01 -0.11% 9.07 135 9.08 275 0.00
2016-05-20 3481 49516517 9429 453916738 9.09 9.32 9.03 9.20 0.13 1.43% 9.20 4714 9.21 23 0.00
2016-05-23 3481 80986666 14050 779036106 9.37 9.77 9.33 9.75 0.55 5.98% 9.74 121 9.75 364 0.00
2016-05-24 3481 52464426 10761 499203286 9.65 9.66 9.45 9.45 0.30 -3.08% 9.45 1276 9.46 293 0.00
2016-05-25 3481 50235643 10629 480975394 9.57 9.64 9.51 9.55 0.10 1.06% 9.55 44 9.56 97 0.00
2016-05-26 3481 19344342 4186 184999093 9.60 9.60 9.52 9.60 0.05 0.52% 9.59 416 9.60 370 0.00
2016-05-27 3481 48643375 9362 472310064 9.66 9.80 9.62 9.78 0.18 1.88% 9.77 257 9.78 288 0.00
2016-05-30 3481 29782366 7376 287752129 9.77 9.77 9.62 9.63 0.15 -1.53% 9.63 1423 9.64 48 0.00
2016-05-31 3481 43854537 5432 423901113 9.65 9.73 9.61 9.67 0.04 0.42% 9.66 253 9.67 264 0.00
2016-06-01 3481 80600355 12762 801195825 9.67 10.10 9.67 9.98 0.31 3.21% 9.97 172 9.98 538 0.00
2016-06-02 3481 41881203 7742 413411746 9.98 10.05 9.75 9.75 0.23 -2.3% 9.75 971 9.76 20 0.00
2016-06-03 3481 30196707 5563 293979042 9.80 9.86 9.66 9.71 0.04 -0.41% 9.71 26 9.72 91 0.00
2016-06-04 3481 9324627 2082 90480944 9.77 9.78 9.68 9.68 0.03 -0.31% 9.68 375 9.69 40 0.00
2016-06-06 3481 48560796 7409 479000768 9.78 10.05 9.75 9.76 0.08 0.83% 9.76 873 9.78 4 0.00
2016-06-07 3481 27694910 6095 270988428 9.84 9.88 9.75 9.76 0.00 0% 9.76 106 9.77 442 0.00
2016-06-08 3481 44897347 9624 434626543 9.75 9.77 9.62 9.69 0.07 -0.72% 9.69 32 9.70 840 0.00
2016-06-13 3481 40667199 9451 386391353 9.69 9.69 9.35 9.37 0.32 -3.3% 9.37 892 9.38 3 0.00
2016-06-14 3481 24714765 7162 232805615 9.37 9.45 9.35 9.45 0.08 0.85% 9.44 37 9.45 292 0.00
2016-06-15 3481 33672824 8082 314608804 9.45 9.49 9.25 9.33 0.12 -1.27% 9.33 1099 9.34 10 0.00
2016-06-16 3481 31764868 5984 293722563 9.33 9.37 9.19 9.26 0.07 -0.75% 9.26 1 9.27 73 0.00
2016-06-17 3481 57070809 11213 531964806 9.32 9.42 9.25 9.29 0.03 0.32% 9.29 252 9.30 70 0.00
2016-06-20 3481 43245219 8010 411197208 9.52 9.54 9.45 9.53 0.24 2.58% 9.53 2 9.54 1223 0.00
2016-06-21 3481 25798431 5822 246105046 9.53 9.57 9.50 9.55 0.02 0.21% 9.54 72 9.55 152 0.00
2016-06-22 3481 23186525 4633 222033305 9.60 9.64 9.52 9.60 0.05 0.52% 9.59 12 9.60 357 0.00
2016-06-23 3481 22998783 4657 220891819 9.65 9.67 9.57 9.57 0.03 -0.31% 9.56 312 9.57 41 0.00
2016-06-24 3481 54917745 11345 518999931 9.60 9.68 9.24 9.37 0.20 -2.09% 9.35 32 9.37 74 0.00
2016-06-27 3481 23104874 4371 218619336 9.31 9.52 9.31 9.51 0.14 1.49% 9.51 214 9.52 174 0.00
2016-06-28 3481 47756098 11490 456093865 9.46 9.65 9.42 9.61 0.10 1.05% 9.61 34 9.62 73 0.00
2016-06-29 3481 194498190 25048 1982192758 9.90 10.50 9.88 10.50 0.89 9.26% 10.45 758 10.50 8045 0.00
2016-06-30 3481 221835660 33239 2147483647 10.70 11.05 10.50 10.80 0.30 2.86% 10.80 2742 10.85 837 0.00
2016-07-01 3481 105098382 18212 1143500449 11.10 11.20 10.70 10.75 0.05 -0.46% 10.75 408 10.80 2317 0.00
2016-07-04 3481 55962020 9947 608817812 10.80 11.00 10.70 10.95 0.20 1.86% 10.90 2737 10.95 872 0.00
2016-07-06 3481 51497066 8560 553686976 10.90 10.90 10.60 10.70 0.30 -2.28% 10.65 1437 10.70 1068 0.00
2016-07-07 3481 80118373 10143 871914459 10.85 11.00 10.75 10.90 0.20 1.87% 10.90 609 10.95 4003 0.00
2016-07-11 3481 84435147 11338 909559018 10.90 10.90 10.60 10.60 0.00 -2.75% 10.60 4139 10.65 137 0.00
2016-07-12 3481 56313628 10197 595784128 10.70 10.70 10.50 10.55 0.05 -0.47% 10.55 1061 10.60 1766 0.00
2016-07-13 3481 75908631 11789 804094064 10.60 10.70 10.50 10.60 0.05 0.47% 10.60 2534 10.65 413 0.00
2016-07-14 3481 48654871 9064 520007347 10.60 10.80 10.55 10.70 0.10 0.94% 10.65 1467 10.70 1868 0.00
2016-07-15 3481 42052544 7569 450407077 10.70 10.80 10.65 10.70 0.00 0% 10.65 2083 10.70 832 0.00
2016-07-18 3481 73820736 11322 804805288 10.80 11.00 10.75 10.90 0.20 1.87% 10.85 1586 10.90 341 0.00
2016-07-19 3481 208179083 29764 2147483647 11.10 11.50 11.05 11.50 0.60 5.5% 11.45 607 11.50 4258 0.00
2016-07-20 3481 96566047 21475 1095864247 11.40 11.50 11.25 11.25 0.25 -2.17% 11.25 1940 11.30 1615 0.00
2016-07-21 3481 231009735 35502 2147483647 11.45 12.05 11.45 11.75 0.50 4.44% 11.75 1789 11.80 2479 0.00
2016-07-22 3481 120287221 19374 1421659313 11.85 12.00 11.55 11.90 0.15 1.28% 11.90 962 11.95 4354 0.00
2016-07-25 3481 116206292 17756 1357772481 12.00 12.10 11.40 11.60 0.30 -2.52% 11.55 628 11.60 2370 0.00
2016-07-26 3481 51485908 8748 599578473 11.60 11.75 11.45 11.70 0.10 0.86% 11.65 970 11.70 1652 0.00
2016-07-27 3481 101211639 15390 1199924024 11.80 12.00 11.70 11.85 0.15 1.28% 11.80 2971 11.85 331 0.00
2016-07-28 3481 127089730 17769 1535990259 12.20 12.35 11.95 12.00 0.15 1.27% 12.00 162 12.05 4982 0.00
2016-07-29 3481 98442609 12079 1156576338 11.85 11.90 11.60 11.80 0.20 -1.67% 11.75 851 11.80 1316 0.00
2016-08-01 3481 59668773 10132 701119344 11.70 11.80 11.65 11.80 0.00 0% 11.75 3605 11.80 1667 0.00
2016-08-02 3481 59607008 14219 708624553 11.90 11.95 11.80 11.85 0.05 0.42% 11.85 4749 11.90 571 0.00
2016-08-03 3481 85652441 11940 998818778 11.70 11.75 11.55 11.70 0.15 -1.27% 11.70 888 11.75 1594 0.00
2016-08-04 3481 52798189 8270 620191284 11.70 11.90 11.60 11.85 0.15 1.28% 11.80 1469 11.85 2120 0.00
2016-08-05 3481 60925282 9334 726290049 11.85 12.00 11.75 11.95 0.10 0.84% 11.90 841 11.95 183 0.00
2016-08-08 3481 75777063 11242 921152954 12.25 12.30 12.05 12.15 0.20 1.67% 12.10 1413 12.15 61 0.00
2016-08-09 3481 37105089 6565 446493164 12.15 12.15 11.90 12.00 0.15 -1.23% 11.95 1748 12.00 1794 0.00
2016-08-10 3481 49632958 8304 585100728 11.95 12.00 11.70 11.80 0.20 -1.67% 11.75 1216 11.80 8000 0.00
2016-08-11 3481 70543207 10354 813813359 11.75 11.80 11.40 11.55 0.25 -2.12% 11.50 946 11.55 7 0.00
2016-08-12 3481 43252148 8140 499461452 11.65 11.70 11.40 11.45 0.10 -0.87% 11.45 1228 11.50 934 0.00
2016-08-15 3481 34637641 6924 394497056 11.50 11.55 11.30 11.35 0.10 -0.87% 11.35 686 11.40 5787 0.00
2016-08-16 3481 64485391 10642 747873145 11.45 11.80 11.40 11.65 0.30 2.64% 11.65 419 11.70 2978 0.00
2016-08-17 3481 41126373 9059 470249825 11.65 11.70 11.25 11.35 0.30 -2.58% 11.35 1191 11.40 264 0.00
2016-08-18 3481 43492602 7095 493455077 11.35 11.45 11.20 11.45 0.10 0.88% 11.40 154 11.45 2108 0.00
2016-08-19 3481 81732835 11560 959350865 11.65 11.90 11.60 11.65 0.20 1.75% 11.65 186 11.70 1965 0.00
2016-08-22 3481 50031358 7193 583013631 11.85 11.85 11.50 11.60 0.05 -0.43% 11.55 1779 11.60 49 0.00
2016-08-23 3481 41763508 7457 486080010 11.60 11.75 11.50 11.65 0.05 0.43% 11.65 225 11.70 2096 0.00
2016-08-24 3481 48763240 7071 565526288 11.75 11.80 11.45 11.60 0.05 -0.43% 11.55 494 11.60 1072 0.00
2016-08-25 3481 78380046 11485 921373791 11.65 11.85 11.60 11.80 0.20 1.72% 11.75 2276 11.80 3056 0.00
2016-08-26 3481 39114873 6759 455629938 11.75 11.75 11.60 11.65 0.15 -1.27% 11.60 2676 11.65 287 0.00
2016-08-29 3481 48137460 6761 550013622 11.60 11.65 11.30 11.40 0.25 -2.15% 11.40 2087 11.45 1975 0.00
2016-08-30 3481 33366934 5815 381562217 11.50 11.55 11.35 11.40 0.00 0% 11.40 2535 11.45 970 0.00
2016-08-31 3481 67176549 10827 753846806 11.45 11.50 11.10 11.20 0.20 -1.75% 11.20 504 11.25 1495 0.00
2016-09-01 3481 44376560 7949 488856623 11.10 11.15 10.90 11.00 0.20 -1.79% 11.00 624 11.05 919 0.00
2016-09-02 3481 56380785 17603 605175009 10.95 11.05 10.60 10.70 0.30 -2.73% 10.65 2751 10.70 520 0.00
2016-09-05 3481 48084512 12595 530646987 10.95 11.20 10.90 11.15 0.45 4.21% 11.10 3218 11.15 228 0.00
2016-09-06 3481 37052039 5899 413641091 11.15 11.25 11.05 11.20 0.05 0.45% 11.15 522 11.20 2334 0.00
2016-09-07 3481 22747241 5528 254157501 11.25 11.25 11.10 11.10 0.10 -0.89% 11.10 4376 11.15 126 0.00
2016-09-08 3481 49565279 6977 546982245 11.05 11.15 10.90 11.10 0.00 0% 11.05 97 11.10 251 0.00
2016-09-09 3481 33620254 5395 368585688 11.00 11.05 10.90 10.95 0.15 -1.35% 10.90 2495 10.95 2685 0.00
2016-09-10 3481 45584432 6802 484757755 10.65 10.70 10.55 10.60 0.35 -3.2% 10.60 7239 10.65 128 0.00
2016-09-12 3481 64943242 8654 685481405 10.60 10.75 10.40 10.40 0.20 -1.89% 10.40 4456 10.45 106 0.00
2016-09-13 3481 64349793 9618 682053402 10.65 10.75 10.45 10.50 0.10 0.96% 10.50 3347 10.55 323 0.00
2016-09-14 3481 39463999 6078 413069972 10.50 10.60 10.40 10.40 0.10 -0.95% 10.40 6555 10.45 475 0.00
2016-09-19 3481 29134349 5193 309522409 10.55 10.70 10.55 10.65 0.25 2.4% 10.60 4090 10.65 416 0.00
2016-09-20 3481 66471741 10792 718490602 10.65 11.00 10.60 10.90 0.25 2.35% 10.85 2173 10.90 3383 0.00
2016-09-21 3481 70628270 9576 781521620 11.10 11.20 10.95 11.00 0.10 0.92% 11.00 740 11.05 1238 0.00
2016-09-22 3481 37888037 6575 415480463 11.15 11.15 10.85 10.90 0.10 -0.91% 10.85 680 10.90 1815 0.00
2016-09-23 3481 32827860 5241 359305246 10.95 11.05 10.85 10.90 0.00 0% 10.90 4587 10.95 1300 0.00
2016-09-26 3481 24252893 4956 260616538 10.85 10.85 10.65 10.65 0.25 -2.29% 10.65 1665 10.70 309 0.00
2016-09-29 3481 25705063 5707 275731332 10.80 10.80 10.65 10.70 0.05 0.47% 10.70 515 10.75 2209 0.00
2016-09-30 3481 30268628 5117 320251947 10.65 10.65 10.50 10.60 0.10 -0.93% 10.55 1864 10.60 650 0.00
2016-10-03 3481 72350699 9014 788578744 10.70 11.00 10.65 10.90 0.30 2.83% 10.90 2788 10.95 3289 0.00
2016-10-04 3481 42983211 7204 466354855 10.90 10.95 10.80 10.85 0.05 -0.46% 10.85 464 10.90 5460 0.00
2016-10-05 3481 20732871 3275 224542371 10.75 10.90 10.75 10.85 0.00 0% 10.85 61 10.90 5240 0.00
2016-10-06 3481 45767936 6434 502533095 10.95 11.10 10.90 11.00 0.15 1.38% 11.00 517 11.05 4361 0.00
2016-10-07 3481 54485276 8325 585391350 10.95 10.95 10.65 10.70 0.30 -2.73% 10.70 865 10.75 2301 0.00
2016-10-11 3481 46294401 7290 488891858 10.80 10.85 10.40 10.50 0.20 -1.87% 10.45 4561 10.50 2 0.00
2016-10-12 3481 40636657 5517 427227676 10.50 10.60 10.30 10.60 0.10 0.95% 10.55 1229 10.60 1984 0.00
2016-10-13 3481 36589472 7111 384184290 10.55 10.60 10.40 10.50 0.10 -0.94% 10.45 7317 10.50 270 0.00
2016-10-14 3481 27359942 5627 286749876 10.50 10.55 10.40 10.50 0.00 0% 10.45 2613 10.50 157 0.00
2016-10-17 3481 21623967 4594 226815922 10.50 10.60 10.45 10.45 0.05 -0.48% 10.45 2302 10.50 795 0.00
2016-10-18 3481 22538985 4656 236555811 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 1226 10.55 2117 0.00
2016-10-19 3481 39492362 6873 419563901 10.55 10.70 10.50 10.60 0.10 0.95% 10.60 5063 10.65 413 0.00
2016-10-20 3481 22468224 3745 238588326 10.70 10.70 10.55 10.60 0.00 0% 10.60 693 10.65 2609 0.00
2016-10-21 3481 86735382 10484 945758006 10.70 11.00 10.70 10.90 0.30 2.83% 10.90 534 10.95 4647 0.00
2016-10-24 3481 47436102 7744 524956442 11.05 11.15 10.95 11.00 0.10 0.92% 11.00 283 11.05 2888 0.00
2016-10-25 3481 69584050 11448 778959455 11.10 11.25 11.05 11.20 0.20 1.82% 11.15 2576 11.20 281 0.00
2016-10-26 3481 36301722 5194 406928794 11.20 11.25 11.10 11.25 0.05 0.45% 11.20 1645 11.25 1037 0.00
2016-10-27 3481 42262741 6495 473338801 11.35 11.40 11.05 11.05 0.20 -1.78% 11.05 6633 11.10 111 0.00
2016-10-28 3481 46790323 6544 509158801 11.10 11.15 10.75 10.85 0.20 -1.81% 10.80 2560 10.85 1340 0.00
2016-10-31 3481 55941596 8730 597323973 10.80 10.85 10.60 10.65 0.20 -1.84% 10.65 3210 10.70 570 0.00
2016-11-01 3481 74824273 10484 821343153 10.75 11.05 10.70 11.05 0.40 3.76% 11.00 357 11.05 3654 0.00
2016-11-02 3481 61745678 9750 682297316 10.95 11.15 10.95 11.10 0.05 0.45% 11.05 634 11.10 3653 0.00
2016-11-03 3481 41100496 7243 452461284 11.10 11.15 10.90 10.95 0.15 -1.35% 10.95 829 11.00 580 0.00
2016-11-04 3481 72661305 11231 813119511 11.15 11.30 11.05 11.15 0.20 1.83% 11.15 1637 11.20 3160 0.00
2016-11-07 3481 38916259 5895 436260596 11.25 11.30 11.15 11.20 0.05 0.45% 11.15 3449 11.20 368 0.00
2016-11-08 3481 53863640 9523 608760546 11.30 11.40 11.25 11.25 0.05 0.45% 11.25 1406 11.30 1418 0.00
2016-11-09 3481 98202352 12855 1076293689 11.30 11.35 10.65 10.70 0.55 -4.89% 10.70 1388 10.75 969 0.00
2016-11-10 3481 48189259 6470 531217699 11.05 11.15 10.95 11.05 0.35 3.27% 11.00 755 11.05 2207 0.00
2016-11-11 3481 50400422 7403 547149193 10.90 10.95 10.70 10.95 0.10 -0.9% 10.90 257 10.95 1432 0.00
2016-11-14 3481 34141202 6479 369501950 10.95 10.95 10.75 10.75 0.20 -1.83% 10.75 3197 10.80 66 0.00
2016-11-15 3481 43109326 6558 470576701 10.80 11.00 10.75 10.80 0.05 0.47% 10.80 10914 10.85 17 0.00
2016-11-16 3481 33956374 5906 369723115 10.95 11.00 10.80 10.80 0.00 0% 10.80 2046 10.85 765 0.00
2016-11-17 3481 43249547 5184 472042731 10.80 11.00 10.75 10.95 0.15 1.39% 10.90 2510 10.95 404 0.00
2016-11-18 3481 36187435 6019 394876375 10.95 11.00 10.85 10.95 0.00 0% 10.90 628 10.95 1046 0.00
2016-11-21 3481 60997231 9163 679508173 11.00 11.25 11.00 11.15 0.20 1.83% 11.15 454 11.20 7242 0.00
2016-11-22 3481 48842258 7252 541770471 11.15 11.20 11.00 11.00 0.15 -1.35% 11.00 2879 11.05 365 0.00
2016-11-23 3481 35962124 5673 396979527 11.05 11.15 10.95 11.00 0.00 0% 11.00 211 11.05 2314 0.00
2016-11-24 3481 29017077 4331 316734505 11.00 11.05 10.85 10.90 0.10 -0.91% 10.90 299 10.95 1991 0.00
2016-11-25 3481 26587185 6225 288762908 10.90 11.00 10.80 10.80 0.10 -0.92% 10.80 3041 10.85 94 0.00
2016-11-28 3481 20926458 5115 226673497 10.90 10.95 10.80 10.80 0.00 0% 10.80 1209 10.85 3811 0.00
2016-11-29 3481 62531106 8807 683021162 10.85 11.05 10.80 10.95 0.15 1.39% 10.90 1443 10.95 184 0.00
2016-11-30 3481 47459433 5808 520622844 10.95 11.00 10.85 11.00 0.05 0.46% 10.95 1297 11.00 1656 0.00
2016-12-01 3481 30735212 5918 336624639 10.95 11.05 10.90 10.95 0.05 -0.45% 10.95 262 11.00 5211 0.00
2016-12-02 3481 42192992 5723 458172262 10.85 10.90 10.75 10.80 0.15 -1.37% 10.80 581 10.85 901 0.00
2016-12-05 3481 36662971 5835 399166797 10.80 11.00 10.75 11.00 0.20 1.85% 10.95 2283 11.00 1910 0.00
2016-12-06 3481 40745181 6830 447671147 11.05 11.05 10.90 11.00 0.00 0% 10.95 709 11.00 1394 0.00
2016-12-07 3481 113525658 14665 1276137074 11.15 11.35 11.05 11.35 0.35 3.18% 11.30 2807 11.35 897 0.00
2016-12-08 3481 85978269 12530 981797938 11.40 11.55 11.35 11.40 0.05 0.44% 11.35 1904 11.40 584 0.00
2016-12-09 3481 45619801 7820 514738539 11.45 11.45 11.20 11.25 0.15 -1.32% 11.20 4469 11.25 187 0.00
2016-12-12 3481 45810865 7884 518014245 11.30 11.45 11.20 11.30 0.05 0.44% 11.25 521 11.30 2170 0.00
2016-12-13 3481 33853422 5872 382140147 11.25 11.40 11.20 11.25 0.05 -0.44% 11.25 1524 11.30 957 0.00
2016-12-14 3481 47661163 6026 538693342 11.30 11.35 11.25 11.30 0.05 0.44% 11.30 56 11.35 6359 0.00
2016-12-15 3481 81543738 11785 935923038 11.35 11.60 11.25 11.55 0.25 2.21% 11.55 1124 11.60 6518 0.00
2016-12-16 3481 68778354 9823 800446649 11.65 11.75 11.50 11.55 0.00 0% 11.55 3476 11.60 209 0.00
2016-12-19 3481 36315385 5033 416851115 11.55 11.65 11.40 11.45 0.10 -0.87% 11.40 5084 11.45 1 0.00
2016-12-20 3481 36614054 6485 423900576 11.50 11.65 11.45 11.60 0.15 1.31% 11.60 2373 11.65 3480 0.00
2016-12-21 3481 85650682 11708 1013801429 11.70 11.90 11.70 11.80 0.20 1.72% 11.80 5907 11.85 1746 0.00
2016-12-22 3481 48183028 6648 567874099 11.80 11.90 11.70 11.75 0.05 -0.42% 11.75 115 11.80 1685 0.00
2016-12-23 3481 44103403 7776 518356406 11.75 11.90 11.65 11.65 0.10 -0.85% 11.65 703 11.70 377 0.00
2016-12-26 3481 18509827 2645 215065373 11.70 11.75 11.55 11.60 0.05 -0.43% 11.60 1294 11.65 770 0.00
2016-12-27 3481 20032378 5149 231494252 11.65 11.70 11.50 11.50 0.10 -0.86% 11.50 2760 11.55 996 0.00
2016-12-28 3481 34084301 5996 396200108 11.55 11.70 11.55 11.65 0.15 1.3% 11.65 275 11.70 4659 0.00
2016-12-29 3481 30605427 5690 354303149 11.60 11.65 11.50 11.55 0.10 -0.86% 11.55 114 11.60 937 0.00
2016-12-30 3481 35716804 6415 413791345 11.55 11.65 11.50 11.60 0.05 0.43% 11.60 2905 11.65 2726 0.00