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　　12.10
0
0%		12.15
0.05
0.41%		12.55
0.4
3.29%		12.95
0.4
3.19%		 　12.85
-0.1
-0.77%		12.80
-0.05
-0.39%		12.75
-0.05
-0.39%		12.85
0.1
0.78%		13.00
0.15
1.17%		 　12.80
-0.2
-1.54%		12.85
0.05
0.39%		13.20
0.35
2.72%		13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		 　13.10
0
0%		13.20
0.1
0.76%		 13.21
2 月　14.20
1
7.58%		13.95
-0.25
-1.76%		 　13.90
-0.05
-0.36%		13.55
-0.35
-2.52%		13.05
-0.5
-3.69%		13.35
0.3
2.3%		13.00
-0.35
-2.62%		 　12.35
-0.65
-5%		12.30
-0.05
-0.4%		12.50
0.2
1.63%		12.55
0.05
0.4%		12.40
-0.15
-1.2%		12.35
-0.05
-0.4%		 12.20
-0.15
-1.21%		12.40
0.2
1.64%		12.50
0.1
0.81%		12.35
-0.15
-1.2%		12.50
0.15
1.21%		 12.69
3 月12.20
-0.3
-2.4%		12.35
0.15
1.23%		12.25
-0.1
-0.81%		 　12.25
0
0%		12.45
0.2
1.63%		12.45
0
0%		12.25
-0.2
-1.61%		12.10
-0.15
-1.22%		 　11.95
-0.15
-1.24%		12.15
0.2
1.67%		12.15
0
0%		12.30
0.15
1.23%		12.30
0
0%		 　12.30
0
0%		12.35
0.05
0.41%		12.20
-0.15
-1.21%		12.20
0
0%		12.00
-0.2
-1.64%		 　12.00
0
0%		12.10
0.1
0.83%		12.90
0.8
6.61%		12.50
-0.4
-3.1%		12.55
0.05
0.4%		12.25
4 月 　　　12.65
0.1
0.8%		12.60
-0.05
-0.4%		13.05
0.45
3.57%		 　13.85
0.8
6.13%		13.40
-0.45
-3.25%		14.25
0.85
6.34%		14.20
-0.05
-0.35%		14.20
0
0%		 　14.70
0.5
3.52%		14.80
0.1
0.68%		14.55
-0.25
-1.69%		14.10
-0.45
-3.09%		14.00
-0.1
-0.71%		 　13.65
-0.35
-2.5%		14.65
1
7.33%		14.50
-0.15
-1.02%		14.15
-0.35
-2.41%		14.10
-0.05
-0.35%		 13.97
5 月　14.35
0.25
1.77%		14.20
-0.15
-1.05%		14.60
0.4
2.82%		14.25
-0.35
-2.4%		 　13.75
-0.5
-3.51%		13.10
-0.65
-4.73%		13.35
0.25
1.91%		12.95
-0.4
-3%		12.90
-0.05
-0.39%		 　13.00
0.1
0.78%		13.15
0.15
1.15%		13.00
-0.15
-1.14%		12.90
-0.1
-0.77%		13.45
0.55
4.26%		 　13.15
-0.3
-2.23%		13.50
0.35
2.66%		13.65
0.15
1.11%		13.70
0.05
0.37%		13.55
-0.15
-1.09%		 13.60
0.05
0.37%		13.5
6 月13.65
0.05
0.37%		13.75
0.1
0.73%		13.80
0.05
0.36%		 　14.35
0.55
3.99%		14.40
0.05
0.35%		14.15
-0.25
-1.74%		13.80
-0.35
-2.47%		 　14.05
0.25
1.81%		13.80
-0.25
-1.78%		13.65
-0.15
-1.09%		14.05
0.4
2.93%		14.20
0.15
1.07%		 　14.30
0.1
0.7%		14.40
0.1
0.7%		15.00
0.6
4.17%		15.05
0.05
0.33%		15.25
0.2
1.33%		 　16.00
0.75
4.92%		15.95
-0.05
-0.31%		15.60
-0.35
-2.19%		15.45
-0.15
-0.96%		15.90
0.45
2.91%		 14.65
7 月　　16.30
0.4
2.52%		15.85
-0.45
-2.76%		16.10
0.25
1.58%		15.85
-0.25
-1.55%		15.40
-0.45
-2.84%		 　15.35
-0.05
-0.32%		15.75
0.4
2.61%		15.80
0.05
0.32%		15.25
-0.55
-3.48%		15.10
-0.15
-0.98%		 　14.95
-0.15
-0.99%		15.50
0.55
3.68%		15.55
0.05
0.32%		14.80
-0.75
-4.82%		14.70
-0.1
-0.68%		 　14.75
0.05
0.34%		14.90
0.15
1.02%		14.55
-0.35
-2.35%		14.95
0.4
2.75%		14.60
-0.35
-2.34%		 14.75
0.15
1.03%		15.2
8 月14.65
-0.1
-0.68%		14.55
-0.1
-0.68%		14.40
-0.15
-1.03%		14.60
0.2
1.39%		 　14.35
-0.25
-1.71%		14.35
0
0%		13.95
-0.4
-2.79%		13.60
-0.35
-2.51%		14.15
0.55
4.04%		 　13.75
-0.4
-2.83%		14.00
0.25
1.82%		13.90
-0.1
-0.71%		14.05
0.15
1.08%		13.90
-0.15
-1.07%		 　14.10
0.2
1.44%		14.50
0.4
2.84%		14.30
-0.2
-1.38%		14.30
0
0%		14.40
0.1
0.7%		 　14.50
0.1
0.69%		14.35
-0.15
-1.03%		14.70
0.35
2.44%		14.70
0
0%		14.25
9 月14.55
-0.15
-1.02%		 　14.35
-0.2
-1.37%		14.50
0.15
1.05%		14.25
-0.25
-1.72%		14.25
0
0%		14.45
0.2
1.4%		 　14.25
-0.2
-1.38%		14.20
-0.05
-0.35%		14.35
0.15
1.06%		14.40
0.05
0.35%		14.45
0.05
0.35%		 　15.35
0.9
6.23%		14.80
-0.55
-3.58%		14.75
-0.05
-0.34%		14.85
0.1
0.68%		14.55
-0.3
-2.02%		 　14.30
-0.25
-1.72%		14.05
-0.25
-1.75%		14.10
0.05
0.36%		14.05
-0.05
-0.35%		14.15
0.1
0.71%		14.15
0
0%		 14.43
10 月　14.30
0.15
1.06%		14.15
-0.15
-1.05%		 14.25
0.1
0.71%		14.25
0
0%		 　　　14.05
-0.2
-1.4%		13.90
-0.15
-1.07%		13.95
0.05
0.36%		 　14.00
0.05
0.36%		13.90
-0.1
-0.71%		13.80
-0.1
-0.72%		14.00
0.2
1.45%		14.10
0.1
0.71%		 　13.90
-0.2
-1.42%		13.70
-0.2
-1.44%		13.75
0.05
0.36%		13.70
-0.05
-0.36%		13.50
-0.2
-1.46%		 　13.50
0
0%		13.20
-0.3
-2.22%		13.9
11 月13.30
0.1
0.76%		13.05
-0.25
-1.88%		13.15
0.1
0.77%		 　13.15
0
0%		13.05
-0.1
-0.76%		12.85
-0.2
-1.53%		12.90
0.05
0.39%		12.80
-0.1
-0.78%		 　12.85
0.05
0.39%		13.00
0.15
1.17%		13.15
0.15
1.15%		13.30
0.15
1.14%		13.20
-0.1
-0.75%		 　13.20
0
0%		13.30
0.1
0.76%		13.60
0.3
2.26%		13.55
-0.05
-0.37%		13.55
0
0%		 　13.25
-0.3
-2.21%		13.40
0.15
1.13%		13.40
0
0%		13.10
-0.3
-2.24%		 13.17
12 月12.95
-0.15
-1.15%		 　13.00
0.05
0.39%		13.10
0.1
0.77%		12.95
-0.15
-1.15%		12.55
-0.4
-3.09%		12.30
-0.25
-1.99%		 　12.70
0.4
3.25%		12.50
-0.2
-1.57%		12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		 　12.45
0
0%		12.30
-0.15
-1.2%		12.35
0.05
0.41%		12.45
0.1
0.81%		12.50
0.05
0.4%		 　12.50
0
0%		12.40
-0.1
-0.8%		12.40
0
0%		12.50
0.1
0.81%		12.40
-0.1
-0.8%		　　12.58

說明:最高漲幅:7.58%最低跌幅:-5% 最高價:16.30最低價:11.95平均價:13.65,灰色底表示週末,漲143天(38.5)元,跌140天(-31.25)元,平盤33天
8%=8,7%=2,6%=5,5%=2,4%=9,3%=14,2%=16,1%=53,0%=67,-0%=4,-1%=4,-2%=16,-3%=22,-4%=40,-5%=54,

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
2017-01-03 3481 131832835 16390 1575945833 11.70 12.10 11.65 12.10 0.50 0% 12.05 232 12.10 7968 0.00
2017-01-04 3481 95286587 14173 1160628513 12.15 12.30 12.05 12.15 0.05 0.41% 12.15 312 12.20 2461 0.00
2017-01-05 3481 129970436 15839 1618077405 12.20 12.60 12.10 12.55 0.40 3.29% 12.50 1073 12.55 5779 0.00
2017-01-06 3481 126913718 18176 1630229828 12.60 13.00 12.60 12.95 0.40 3.19% 12.90 3532 12.95 1479 0.00
2017-01-09 3481 110647539 18203 1438418759 13.15 13.25 12.80 12.85 0.10 -0.77% 12.85 616 12.90 1017 0.00
2017-01-10 3481 72606927 11559 932214427 13.00 13.05 12.70 12.80 0.05 -0.39% 12.75 1167 12.80 5821 0.00
2017-01-11 3481 48568250 6704 623286896 12.90 12.95 12.75 12.75 0.05 -0.39% 12.75 4160 12.80 166 0.00
2017-01-12 3481 80963726 11114 1040493188 12.80 13.00 12.75 12.85 0.10 0.78% 12.80 782 12.85 2702 0.00
2017-01-13 3481 65916491 8072 850379783 12.85 13.00 12.75 13.00 0.15 1.17% 12.95 347 13.00 12119 0.00
2017-01-16 3481 54950187 7588 708453269 13.05 13.05 12.75 12.80 0.20 -1.54% 12.75 4003 12.80 328 0.00
2017-01-17 3481 24898434 3812 319254174 12.80 12.90 12.75 12.85 0.05 0.39% 12.85 5608 12.90 5725 0.00
2017-01-18 3481 109456041 13919 1435075628 12.85 13.30 12.80 13.20 0.35 2.72% 13.20 454 13.25 2969 0.00
2017-01-19 3481 58511905 8853 769217078 13.15 13.20 13.05 13.15 0.05 -0.38% 13.10 423 13.15 28 0.00
2017-01-20 3481 52251935 6055 688602655 13.15 13.30 13.05 13.10 0.05 -0.38% 13.10 1091 13.15 250 0.00
2017-01-23 3481 53493173 6864 699864816 13.20 13.20 13.00 13.10 0.00 0% 13.05 9834 13.10 490 0.00
2017-01-24 3481 58327331 6593 766221489 13.05 13.20 13.00 13.20 0.10 0.76% 13.15 432 13.20 4280 0.00
2017-02-02 3481 175830936 25569 2147483647 13.45 14.20 13.35 14.20 1.00 7.58% 14.15 216 14.20 3064 0.00
2017-02-03 3481 87508953 14896 1219918347 14.20 14.20 13.75 13.95 0.25 -1.76% 13.95 250 14.00 3028 0.00
2017-02-06 3481 83957932 13625 1173936350 14.05 14.15 13.80 13.90 0.05 -0.36% 13.90 234 13.95 953 0.00
2017-02-07 3481 77417645 11948 1053677169 13.80 13.85 13.45 13.55 0.35 -2.52% 13.50 2246 13.55 637 0.00
2017-02-08 3481 132202304 15666 1738383413 13.50 13.50 12.95 13.05 0.50 -3.69% 13.05 2166 13.10 106 0.00
2017-02-09 3481 95070953 13300 1247703020 13.05 13.35 12.80 13.35 0.30 2.3% 13.30 1039 13.35 981 0.00
2017-02-10 3481 86935052 9723 1143679755 13.45 13.45 13.00 13.00 0.35 -2.62% 13.00 243 13.05 9 0.00
2017-02-13 3481 200556375 23367 2147483647 13.10 13.15 12.15 12.35 0.65 -5% 12.30 7384 12.35 737 0.00
2017-02-14 3481 82955208 13988 1019657210 12.20 12.45 12.15 12.30 0.05 -0.4% 12.25 1397 12.30 989 0.00
2017-02-15 3481 93204415 12860 1164997949 12.40 12.60 12.40 12.50 0.20 1.63% 12.45 539 12.50 210 0.00
2017-02-16 3481 70368804 8876 881381220 12.65 12.65 12.45 12.55 0.05 0.4% 12.50 768 12.55 206 0.00
2017-02-17 3481 34256288 6842 426074508 12.55 12.55 12.35 12.40 0.15 -1.2% 12.40 267 12.45 2788 0.00
2017-02-18 3481 17719891 2570 219650002 12.40 12.50 12.35 12.35 0.05 -0.4% 12.35 3486 12.40 812 0.00
2017-02-20 3481 36960030 7013 454075718 12.40 12.45 12.20 12.20 0.15 -1.21% 12.20 4408 12.25 528 0.00
2017-02-21 3481 41559336 6286 513937417 12.30 12.45 12.30 12.40 0.20 1.64% 12.35 317 12.40 2261 0.00
2017-02-22 3481 86933775 11226 1095429809 12.55 12.70 12.50 12.50 0.10 0.81% 12.50 5127 12.55 199 0.00
2017-02-23 3481 64454942 6973 797529127 12.55 12.55 12.30 12.35 0.15 -1.2% 12.35 570 12.40 2557 0.00
2017-02-24 3481 34153575 5678 424473998 12.40 12.50 12.30 12.50 0.15 1.21% 12.45 718 12.50 2691 0.00
2017-03-01 3481 56488145 10336 698683943 12.60 12.65 12.20 12.20 0.30 -2.4% 12.20 10336 12.25 1056 0.00
2017-03-02 3481 36272887 5645 446476177 12.35 12.40 12.20 12.35 0.15 1.23% 12.30 503 12.35 3001 0.00
2017-03-03 3481 52562701 10387 641838619 12.30 12.35 12.10 12.25 0.10 -0.81% 12.20 1732 12.25 345 0.00
2017-03-06 3481 36643163 5172 451323017 12.35 12.40 12.25 12.25 0.00 0% 12.25 3303 12.30 36 0.00
2017-03-07 3481 26641211 3939 329069010 12.30 12.45 12.25 12.45 0.20 1.63% 12.40 540 12.45 5149 0.00
2017-03-08 3481 29964947 4914 371825005 12.45 12.45 12.35 12.45 0.00 0% 12.40 1124 12.45 11334 0.00
2017-03-09 3481 47035862 10426 579148126 12.50 12.50 12.25 12.25 0.20 -1.61% 12.25 471 12.30 1146 0.00
2017-03-10 3481 55233033 9775 668107564 12.30 12.30 12.00 12.10 0.15 -1.22% 12.10 1 12.15 2534 0.00
2017-03-13 3481 41384540 7039 495392459 12.05 12.15 11.90 11.95 0.15 -1.24% 11.90 6820 11.95 311 0.00
2017-03-14 3481 54820181 7920 666733935 12.00 12.30 11.95 12.15 0.20 1.67% 12.15 2491 12.20 304 0.00
2017-03-15 3481 30625194 5249 374711121 12.15 12.35 12.15 12.15 0.00 0% 12.15 3231 12.20 643 0.00
2017-03-16 3481 30830950 5848 378545186 12.25 12.35 12.20 12.30 0.15 1.23% 12.30 661 12.35 5533 0.00
2017-03-17 3481 40695007 5452 499989685 12.35 12.40 12.20 12.30 0.00 0% 12.25 574 12.30 830 0.00
2017-03-20 3481 25106131 5451 309638221 12.35 12.40 12.25 12.30 0.00 0% 12.30 768 12.35 2677 0.00
2017-03-21 3481 29470913 7087 363999937 12.35 12.40 12.30 12.35 0.05 0.41% 12.30 1856 12.35 1633 0.00
2017-03-22 3481 39273750 7679 477708129 12.20 12.25 12.10 12.20 0.15 -1.21% 12.15 1738 12.20 1251 0.00
2017-03-23 3481 35458612 5079 433373141 12.20 12.30 12.15 12.20 0.00 0% 12.20 9 12.25 1621 0.00
2017-03-24 3481 57641756 14276 697074372 12.25 12.30 12.00 12.00 0.20 -1.64% 12.00 7539 12.05 109 0.00
2017-03-27 3481 34133826 7135 410081279 11.95 12.10 11.90 12.00 0.00 0% 12.00 3305 12.05 991 0.00
2017-03-28 3481 52635975 7909 634339850 12.10 12.15 11.95 12.10 0.10 0.83% 12.05 640 12.10 651 63.68
2017-03-29 3481 240691143 30694 2147483647 12.45 12.95 12.45 12.90 0.80 6.61% 12.85 3191 12.90 961 67.89
2017-03-30 3481 89750991 11876 1134331916 12.75 12.80 12.50 12.50 0.40 -3.1% 12.50 3912 12.55 537 65.79
2017-03-31 3481 92275145 9716 1166373305 12.60 12.75 12.50 12.55 0.05 0.4% 12.55 1278 12.60 746 66.05
2017-04-05 3481 57581236 10101 727332525 12.65 12.75 12.55 12.65 0.10 0.8% 12.60 766 12.65 3689 66.58
2017-04-06 3481 52397459 9891 657257110 12.70 12.70 12.40 12.60 0.05 -0.4% 12.55 304 12.60 2678 66.32
2017-04-07 3481 125844388 16688 1608047781 12.70 13.05 12.45 13.05 0.45 3.57% 13.05 926 13.10 2266 68.68
2017-04-10 3481 244446285 30304 2147483647 13.30 13.95 13.30 13.85 0.80 6.13% 13.80 1100 13.85 2473 72.89
2017-04-11 3481 148556991 20081 2013847994 13.65 13.80 13.35 13.40 0.45 -3.25% 13.35 3043 13.40 480 70.53
2017-04-12 3481 295239391 35358 2147483647 13.60 14.45 13.50 14.25 0.85 6.34% 14.20 681 14.25 2049 75.00
2017-04-13 3481 292546582 38741 2147483647 14.30 14.80 14.10 14.20 0.05 -0.35% 14.15 1446 14.20 328 74.74
2017-04-14 3481 165476311 23459 2147483647 14.05 14.45 13.95 14.20 0.00 0% 14.20 1183 14.25 3591 74.74
2017-04-17 3481 234330197 26989 2147483647 14.90 15.20 14.45 14.70 0.50 3.52% 14.70 2182 14.75 1186 77.37
2017-04-18 3481 131700473 19967 1944384544 14.90 14.90 14.55 14.80 0.10 0.68% 14.75 2196 14.80 536 77.89
2017-04-19 3481 192803101 23315 2147483647 14.80 15.15 14.55 14.55 0.25 -1.69% 14.55 3635 14.60 324 76.58
2017-04-20 3481 161550430 22032 2147483647 14.50 14.65 14.00 14.10 0.45 -3.09% 14.05 3933 14.10 186 74.21
2017-04-21 3481 117855262 25903 1659656318 14.30 14.35 13.85 14.00 0.10 -0.71% 14.00 4977 14.05 246 73.68
2017-04-24 3481 93800131 12649 1288678666 14.00 14.10 13.60 13.65 0.35 -2.5% 13.65 2532 13.70 1931 71.84
2017-04-25 3481 189243745 23123 2147483647 13.75 14.65 13.75 14.65 1.00 7.33% 14.60 241 14.65 1940 77.11
2017-04-26 3481 116993501 14317 1699530186 14.70 14.70 14.35 14.50 0.15 -1.02% 14.50 1308 14.55 1476 76.32
2017-04-27 3481 147066099 17545 2100542223 14.55 14.65 14.05 14.15 0.35 -2.41% 14.15 818 14.20 1411 74.47
2017-04-28 3481 156584165 16699 2147483647 14.30 14.40 14.00 14.10 0.05 -0.35% 14.10 661 14.15 2038 74.21
2017-05-02 3481 107439868 15038 1530921944 14.20 14.40 14.05 14.35 0.25 1.77% 14.30 1420 14.35 217 75.53
2017-05-03 3481 62365139 8168 891971374 14.40 14.45 14.15 14.20 0.15 -1.05% 14.15 1953 14.20 346 74.74
2017-05-04 3481 121088698 14655 1749972834 14.25 14.65 14.15 14.60 0.40 2.82% 14.55 629 14.60 2635 76.84
2017-05-05 3481 79348802 12166 1140433594 14.45 14.55 14.25 14.25 0.35 -2.4% 14.25 865 14.30 3249 75.00
2017-05-08 3481 163683970 20462 2147483647 14.30 14.35 13.65 13.75 0.50 -3.51% 13.75 1980 13.80 566 72.37
2017-05-09 3481 198186060 25135 2147483647 13.45 13.50 13.05 13.10 0.65 -4.73% 13.05 4876 13.10 7 68.95
2017-05-10 3481 117551688 14000 1565736712 13.15 13.45 13.15 13.35 0.25 1.91% 13.35 626 13.40 3150 70.26
2017-05-11 3481 342243874 42171 2147483647 13.65 13.75 12.95 12.95 0.40 -3% 12.95 1592 13.00 5718 68.16
2017-05-12 3481 155790753 18153 2026085575 12.90 13.20 12.85 12.90 0.05 -0.39% 12.90 3861 12.95 1073 5.76
2017-05-15 3481 60128433 10491 783393429 13.00 13.10 12.95 13.00 0.10 0.78% 13.00 1813 13.05 1108 5.80
2017-05-16 3481 124134262 13961 1625621244 13.05 13.15 12.95 13.15 0.15 1.15% 13.10 919 13.15 325 5.87
2017-05-17 3481 97545364 12941 1269287024 13.15 13.20 12.90 13.00 0.15 -1.14% 12.95 3066 13.00 449 5.80
2017-05-18 3481 91802403 11066 1186278872 12.75 13.05 12.75 12.90 0.10 -0.77% 12.85 3891 12.90 726 5.76
2017-05-19 3481 312505754 32820 2147483647 13.40 13.65 13.35 13.45 0.55 4.26% 13.45 4956 13.50 715 6.00
2017-05-22 3481 138927764 15629 1837476854 13.35 13.40 13.10 13.15 0.30 -2.23% 13.15 5339 13.20 1354 5.87
2017-05-23 3481 143502761 16758 1927040373 13.25 13.50 13.25 13.50 0.35 2.66% 13.45 1678 13.50 2863 6.03
2017-05-24 3481 120354239 15772 1637681308 13.55 13.70 13.50 13.65 0.15 1.11% 13.60 577 13.65 6214 6.09
2017-05-25 3481 77157545 9910 1053867368 13.70 13.75 13.60 13.70 0.05 0.37% 13.65 1608 13.70 4334 6.12
2017-05-26 3481 73790711 9597 998748889 13.65 13.65 13.40 13.55 0.15 -1.09% 13.55 622 13.60 4119 6.05
2017-05-31 3481 81489600 10284 1108852338 13.65 13.75 13.50 13.60 0.05 0.37% 13.55 1380 13.60 2287 6.07
2017-06-01 3481 54786854 7652 748343822 13.60 13.75 13.60 13.65 0.05 0.37% 13.60 4045 13.65 293 6.09
2017-06-02 3481 62588807 8841 859582911 13.75 13.80 13.65 13.75 0.10 0.73% 13.70 1437 13.75 1435 6.14
2017-06-03 3481 40919193 4715 563128768 13.80 13.80 13.70 13.80 0.05 0.36% 13.75 1827 13.80 6512 6.16
2017-06-06 3481 149361119 20766 2147483647 14.35 14.60 14.30 14.35 0.10 3.99% 14.35 3965 14.40 475 6.41
2017-06-07 3481 115702329 19448 1673258636 14.45 14.65 14.30 14.40 0.05 0.35% 14.40 214 14.45 2211 6.43
2017-06-08 3481 94897191 15855 1352614135 14.45 14.50 14.15 14.15 0.25 -1.74% 14.15 10257 14.20 307 6.32
2017-06-09 3481 117448739 18850 1640488962 14.10 14.20 13.80 13.80 0.35 -2.47% 13.80 2147 13.85 120 6.16
2017-06-12 3481 55010929 9809 762913516 13.75 14.05 13.60 14.05 0.25 1.81% 14.00 389 14.05 1765 6.27
2017-06-13 3481 62413860 9075 868078940 14.05 14.10 13.80 13.80 0.25 -1.78% 13.80 2957 13.85 170 6.16
2017-06-14 3481 78386174 10559 1075971843 13.95 14.00 13.55 13.65 0.15 -1.09% 13.60 5356 13.65 173 6.09
2017-06-15 3481 73712698 11609 1019655222 13.75 14.05 13.60 14.05 0.40 2.93% 14.00 349 14.05 1102 6.27
2017-06-16 3481 143260484 17581 2039930719 14.15 14.35 14.15 14.20 0.15 1.07% 14.20 7410 14.25 792 6.34
2017-06-19 3481 84177688 11685 1206174159 14.30 14.45 14.25 14.30 0.10 0.7% 14.30 591 14.35 2734 6.38
2017-06-20 3481 97958973 13282 1413248096 14.40 14.55 14.35 14.40 0.10 0.7% 14.40 163 14.45 4605 6.43
2017-06-21 3481 304397387 40040 2147483647 14.40 15.05 14.40 15.00 0.60 4.17% 15.00 5934 15.05 4884 6.70
2017-06-22 3481 156800794 24438 2147483647 15.15 15.25 15.00 15.05 0.05 0.33% 15.00 4480 15.05 500 6.72
2017-06-23 3481 138539317 18397 2114031227 15.10 15.40 15.05 15.25 0.20 1.33% 15.25 243 15.30 7651 6.81
2017-06-26 3481 231296711 31909 2147483647 15.50 16.00 15.50 16.00 0.75 4.92% 15.95 1418 16.00 8245 7.14
2017-06-27 3481 220339501 29599 2147483647 16.15 16.25 15.80 15.95 0.05 -0.31% 15.95 104 16.00 2991 7.12
2017-06-28 3481 258903644 37282 2147483647 16.50 16.65 15.60 15.60 0.35 -2.19% 15.60 6853 15.65 159 6.96
2017-06-29 3481 151271239 19995 2147483647 15.80 15.95 15.35 15.45 0.15 -0.96% 15.40 2007 15.45 577 6.90
2017-06-30 3481 165075800 18712 2147483647 15.40 15.90 15.30 15.90 0.45 2.91% 15.85 1249 15.90 1863 7.10
2017-07-03 3481 139846223 18737 2147483647 16.00 16.35 15.90 16.30 0.40 2.52% 16.25 1206 16.30 391 7.28
2017-07-04 3481 123791863 16789 1984708998 16.25 16.30 15.85 15.85 0.45 -2.76% 15.85 2528 15.90 1354 7.08
2017-07-05 3481 78948850 11458 1260860300 15.95 16.10 15.75 16.10 0.25 1.58% 16.05 1954 16.10 848 7.19
2017-07-06 3481 79792667 10056 1270410513 16.10 16.10 15.85 15.85 0.25 -1.55% 15.85 2399 15.90 112 7.08
2017-07-07 3481 106294844 15974 1651271340 15.70 15.75 15.40 15.40 0.45 -2.84% 15.40 2495 15.45 674 6.88
2017-07-10 3481 87393967 12820 1352661092 15.50 15.65 15.30 15.35 0.05 -0.32% 15.35 1144 15.40 11994 6.85
2017-07-11 3481 95855150 12290 1499041372 15.45 15.75 15.40 15.75 0.00 2.61% 15.75 398 15.80 2575 7.03
2017-07-12 3481 72572335 12986 1151881470 15.80 16.00 15.80 15.80 0.05 0.32% 15.75 2914 15.80 537 7.05
2017-07-13 3481 183106776 24526 2147483647 15.60 15.70 15.25 15.25 0.55 -3.48% 15.25 828 15.30 665 6.81
2017-07-14 3481 125542046 14649 1898551793 15.05 15.25 14.95 15.10 0.15 -0.98% 15.10 1547 15.15 5789 6.74
2017-07-17 3481 83736566 12295 1256559798 15.25 15.25 14.90 14.95 0.15 -0.99% 14.90 6262 14.95 70 6.67
2017-07-18 3481 117250769 16223 1800296662 15.05 15.55 15.00 15.50 0.55 3.68% 15.45 1746 15.50 1001 6.92
2017-07-19 3481 103327213 12890 1606048457 15.55 15.65 15.40 15.55 0.05 0.32% 15.50 4129 15.55 246 6.94
2017-07-20 3481 215655785 28957 2147483647 15.15 15.25 14.75 14.80 0.75 -4.82% 14.80 1197 14.85 2379 6.61
2017-07-21 3481 176067351 20569 2147483647 14.65 14.80 14.45 14.70 0.10 -0.68% 14.70 1889 14.75 1283 6.56
2017-07-24 3481 81242034 11804 1192379802 14.70 14.80 14.55 14.75 0.05 0.34% 14.70 716 14.75 689 6.58
2017-07-25 3481 120327829 19551 1791928938 14.75 15.05 14.70 14.90 0.15 1.02% 14.90 1328 14.95 265 6.65
2017-07-26 3481 124174258 18084 1820828150 14.90 14.95 14.50 14.55 0.35 -2.35% 14.55 28 14.60 1528 6.50
2017-07-27 3481 181885480 25412 2147483647 14.90 15.10 14.90 14.95 0.40 2.75% 14.90 1342 14.95 1633 6.67
2017-07-28 3481 88488763 13326 1302665634 14.80 14.85 14.60 14.60 0.35 -2.34% 14.60 5593 14.65 668 6.52
2017-07-31 3481 65944166 8985 967586963 14.65 14.75 14.50 14.75 0.15 1.03% 14.70 581 14.75 1464 6.58
2017-08-01 3481 73425724 10445 1079156504 14.75 14.90 14.60 14.65 0.10 -0.68% 14.65 492 14.70 1935 6.54
2017-08-02 3481 67022298 9249 977493127 14.65 14.70 14.50 14.55 0.10 -0.68% 14.55 1033 14.60 1953 6.50
2017-08-03 3481 68076507 11090 982937721 14.50 14.55 14.35 14.40 0.15 -1.03% 14.35 6282 14.40 411 6.43
2017-08-04 3481 89795120 12185 1303006863 14.40 14.70 14.30 14.60 0.20 1.39% 14.60 1451 14.65 1933 6.52
2017-08-07 3481 84506945 12843 1220024139 14.45 14.55 14.35 14.35 0.25 -1.71% 14.35 6683 14.40 164 6.41
2017-08-08 3481 74632542 10829 1076801724 14.40 14.55 14.35 14.35 0.00 0% 14.35 894 14.40 713 6.41
2017-08-09 3481 143173237 19790 2022109086 14.35 14.40 13.95 13.95 0.40 -2.79% 13.95 2434 14.00 763 6.23
2017-08-10 3481 173928385 21005 2147483647 13.90 14.05 13.55 13.60 0.35 -2.51% 13.60 4263 13.65 1064 3.57
2017-08-11 3481 186510625 20028 2147483647 13.65 14.20 13.65 14.15 0.55 4.04% 14.10 2067 14.15 577 3.71
2017-08-14 3481 73378939 10730 1020368774 14.15 14.15 13.75 13.75 0.40 -2.83% 13.75 128 13.80 1383 3.61
2017-08-15 3481 99038683 10982 1388375812 14.10 14.15 13.90 14.00 0.25 1.82% 13.95 2473 14.00 1213 3.67
2017-08-16 3481 59876924 10850 829212233 13.75 14.00 13.70 13.90 0.10 -0.71% 13.85 613 13.90 1283 3.65
2017-08-17 3481 91894035 10805 1285481340 13.95 14.10 13.80 14.05 0.15 1.08% 14.00 101 14.05 2988 3.69
2017-08-18 3481 43672104 7236 607055464 13.85 13.95 13.85 13.90 0.15 -1.07% 13.90 3194 13.95 1524 3.65
2017-08-21 3481 50480482 7979 710419427 13.90 14.15 13.90 14.10 0.20 1.44% 14.10 1004 14.15 5040 3.70
2017-08-22 3481 121173128 16003 1746854164 14.35 14.50 14.25 14.50 0.40 2.84% 14.45 2023 14.50 7852 3.81
2017-08-23 3481 88689212 12488 1280225078 14.60 14.65 14.30 14.30 0.20 -1.38% 14.30 1083 14.35 545 3.75
2017-08-24 3481 55832017 9484 801008434 14.35 14.45 14.30 14.30 0.00 0% 14.30 2336 14.35 1537 3.75
2017-08-25 3481 41880640 6594 603330971 14.45 14.50 14.35 14.40 0.10 0.7% 14.40 593 14.45 4260 3.78
2017-08-28 3481 64887965 9277 944617999 14.50 14.65 14.50 14.50 0.10 0.69% 14.50 303 14.55 4165 3.81
2017-08-29 3481 44439136 7176 639192447 14.50 14.50 14.30 14.35 0.15 -1.03% 14.35 589 14.40 961 3.77
2017-08-30 3481 111430504 13385 1621516904 14.40 14.70 14.30 14.70 0.35 2.44% 14.65 1311 14.70 5344 3.86
2017-08-31 3481 128742256 17367 1904571645 14.75 14.95 14.65 14.70 0.00 0% 14.70 1122 14.75 2005 3.86
2017-09-01 3481 67810306 10782 987175380 14.70 14.75 14.50 14.55 0.15 -1.02% 14.50 3352 14.55 644 3.82
2017-09-04 3481 50472384 7877 727473588 14.50 14.55 14.30 14.35 0.20 -1.37% 14.30 7745 14.35 101 3.77
2017-09-05 3481 64479108 7941 935053935 14.50 14.60 14.40 14.50 0.15 1.05% 14.50 3866 14.55 459 3.81
2017-09-06 3481 73753653 10824 1059406514 14.40 14.55 14.20 14.25 0.25 -1.72% 14.25 1092 14.30 1520 3.74
2017-09-07 3481 65244250 9662 931352513 14.45 14.50 14.10 14.25 0.00 0% 14.20 281 14.25 322 3.74
2017-09-08 3481 92969822 11272 1345533259 14.35 14.65 14.30 14.45 0.20 1.4% 14.45 123 14.50 1311 3.79
2017-09-11 3481 55093516 9746 789533602 14.55 14.60 14.20 14.25 0.20 -1.38% 14.25 3152 14.30 1751 3.74
2017-09-12 3481 48341931 7335 690345971 14.35 14.40 14.20 14.20 0.05 -0.35% 14.20 4899 14.25 265 3.73
2017-09-13 3481 52493365 7219 752527123 14.25 14.45 14.20 14.35 0.15 1.06% 14.30 2239 14.35 338 3.77
2017-09-14 3481 56733180 7093 816967782 14.40 14.45 14.35 14.40 0.05 0.35% 14.35 3273 14.40 2226 3.78
2017-09-15 3481 53790302 7371 775412065 14.45 14.50 14.35 14.45 0.05 0.35% 14.40 874 14.45 771 3.79
2017-09-18 3481 329930886 40738 2147483647 14.65 15.40 14.65 15.35 0.90 6.23% 15.35 1028 15.40 5357 4.03
2017-09-19 3481 201058227 26264 2147483647 15.30 15.40 14.80 14.80 0.55 -3.58% 14.80 1367 14.85 610 3.88
2017-09-20 3481 122596977 17466 1814003472 14.70 14.95 14.60 14.75 0.05 -0.34% 14.75 783 14.80 1139 3.87
2017-09-21 3481 83716164 9474 1240748573 14.80 14.90 14.70 14.85 0.10 0.68% 14.80 2305 14.85 231 3.90
2017-09-22 3481 78659784 10726 1152060264 14.90 14.90 14.50 14.55 0.30 -2.02% 14.55 92 14.60 865 3.82
2017-09-25 3481 54192798 9185 781773412 14.60 14.65 14.30 14.30 0.25 -1.72% 14.30 6968 14.35 301 3.75
2017-09-26 3481 67080313 10004 952799232 14.35 14.45 14.00 14.05 0.25 -1.75% 14.05 85 14.10 1191 3.69
2017-09-27 3481 51777816 7499 734228360 14.15 14.30 14.10 14.10 0.05 0.36% 14.10 3083 14.15 734 3.70
2017-09-28 3481 69235534 9346 979050367 14.25 14.30 14.00 14.05 0.05 -0.35% 14.05 340 14.10 2833 3.69
2017-09-29 3481 73243709 9506 1030509658 14.10 14.20 13.90 14.15 0.10 0.71% 14.10 91 14.15 3522 3.71
2017-09-30 3481 19456525 3986 275985539 14.20 14.25 14.15 14.15 0.00 0% 14.15 3156 14.20 1310 3.71
2017-10-02 3481 51531634 6679 736051654 14.20 14.35 14.20 14.30 0.15 1.06% 14.30 305 14.35 2230 3.75
2017-10-03 3481 49332800 7019 701619685 14.35 14.40 14.15 14.15 0.15 -1.05% 14.15 428 14.20 3532 3.71
2017-10-05 3481 53427848 7155 763393003 14.25 14.40 14.20 14.25 0.10 0.71% 14.20 2709 14.25 684 3.74
2017-10-06 3481 39484029 5912 561661477 14.30 14.35 14.15 14.25 0.00 0% 14.20 1724 14.25 55 3.74
2017-10-11 3481 127571536 15607 1773745104 13.70 14.05 13.70 14.05 0.20 -1.4% 14.05 327 14.10 1213 3.69
2017-10-12 3481 57277692 9429 798727765 14.05 14.05 13.90 13.90 0.15 -1.07% 13.90 2999 13.95 817 3.65
2017-10-13 3481 63146604 8876 886196868 13.95 14.15 13.95 13.95 0.05 0.36% 13.95 5007 14.00 403 3.66
2017-10-16 3481 56071624 9023 784991936 14.00 14.10 13.95 14.00 0.05 0.36% 14.00 1827 14.05 4605 3.67
2017-10-17 3481 46382356 7389 646407632 14.05 14.10 13.85 13.90 0.10 -0.71% 13.85 4688 13.90 1683 3.65
2017-10-18 3481 58415769 8390 809615381 13.95 14.00 13.80 13.80 0.10 -0.72% 13.80 7163 13.85 216 3.62
2017-10-19 3481 68481099 8618 957960536 13.85 14.10 13.80 14.00 0.20 1.45% 14.00 49 14.05 3130 3.67
2017-10-20 3481 59063739 6366 829531746 14.00 14.10 13.90 14.10 0.10 0.71% 14.05 181 14.10 5805 3.70
2017-10-23 3481 45165662 7180 632768497 14.10 14.15 13.90 13.90 0.20 -1.42% 13.90 5776 13.95 177 3.65
2017-10-24 3481 76155702 12956 1047028082 13.80 13.85 13.70 13.70 0.20 -1.44% 13.70 10141 13.75 753 3.60
2017-10-25 3481 55856607 9306 769314594 13.75 13.90 13.70 13.75 0.05 0.36% 13.75 526 13.80 2080 3.61
2017-10-26 3481 87640614 10633 1207733867 13.80 13.90 13.70 13.70 0.05 -0.36% 13.70 3627 13.75 2740 3.60
2017-10-27 3481 96642394 15014 1311458147 13.70 13.75 13.50 13.50 0.20 -1.46% 13.50 1974 13.55 1426 3.54
2017-10-30 3481 49988225 9156 676355557 13.60 13.65 13.45 13.50 0.00 0% 13.45 3869 13.50 131 3.54
2017-10-31 3481 107406276 15295 1427907938 13.45 13.45 13.20 13.20 0.30 -2.22% 13.20 8321 13.25 2240 3.46
2017-11-01 3481 101457248 13478 1345266798 13.20 13.40 13.10 13.30 0.10 0.76% 13.30 2118 13.35 1939 3.49
2017-11-02 3481 81098606 12581 1068527150 13.25 13.40 13.05 13.05 0.25 -1.88% 13.05 2447 13.10 2195 3.43
2017-11-03 3481 59381866 8437 778897592 13.10 13.20 13.00 13.15 0.10 0.77% 13.15 1343 13.20 4226 3.45
2017-11-06 3481 46591056 6209 611896239 13.20 13.20 13.05 13.15 0.00 0% 13.10 2328 13.15 196 3.45
2017-11-07 3481 58092581 8914 758181429 13.10 13.15 13.00 13.05 0.10 -0.76% 13.00 8762 13.05 403 3.43
2017-11-08 3481 78058224 12907 1007461394 13.00 13.05 12.85 12.85 0.20 -1.53% 12.85 411 12.90 2002 3.37
2017-11-09 3481 100467539 13982 1296146003 12.85 13.10 12.75 12.90 0.05 0.39% 12.90 432 12.95 914 3.39
2017-11-10 3481 42313401 6928 542009905 12.85 12.90 12.75 12.80 0.10 -0.78% 12.80 921 12.85 1936 2.92
2017-11-13 3481 40918814 6662 526551715 12.80 12.95 12.75 12.85 0.05 0.39% 12.85 757 12.90 882 2.93
2017-11-14 3481 71734280 9395 935916590 12.85 13.15 12.85 13.00 0.15 1.17% 13.00 2531 13.05 108 2.97
2017-11-15 3481 61031582 11105 804756363 13.15 13.25 13.10 13.15 0.15 1.15% 13.15 5076 13.20 1458 3.00
2017-11-16 3481 93181317 12311 1238735924 13.20 13.40 13.15 13.30 0.15 1.14% 13.30 868 13.35 3263 3.04
2017-11-17 3481 67644589 8739 897353745 13.40 13.45 13.15 13.20 0.10 -0.75% 13.15 4289 13.20 329 3.01
2017-11-20 3481 34446030 5392 456466709 13.25 13.35 13.20 13.20 0.00 0% 13.20 2392 13.25 985 3.01
2017-11-21 3481 39181686 5932 520918547 13.25 13.35 13.25 13.30 0.10 0.76% 13.25 2009 13.30 675 3.04
2017-11-22 3481 164264601 21258 2147483647 13.40 13.75 13.35 13.60 0.30 2.26% 13.60 675 13.65 1629 3.11
2017-11-23 3481 48236037 6853 653951074 13.65 13.70 13.45 13.55 0.05 -0.37% 13.50 3271 13.55 392 3.09
2017-11-24 3481 91131607 9881 1242609925 13.50 13.75 13.50 13.55 0.00 0% 13.55 1680 13.60 2009 3.09
2017-11-27 3481 71024670 9350 951550255 13.55 13.65 13.20 13.25 0.30 -2.21% 13.25 722 13.30 2268 3.03
2017-11-28 3481 64772265 7364 863083268 13.25 13.45 13.20 13.40 0.15 1.13% 13.40 676 13.45 4006 3.06
2017-11-29 3481 77325989 11038 1043077277 13.45 13.60 13.35 13.40 0.00 0% 13.40 417 13.45 1067 3.06
2017-11-30 3481 99282994 10687 1304787995 13.30 13.30 13.05 13.10 0.30 -2.24% 13.05 1823 13.10 219 2.99
2017-12-01 3481 52778439 7742 685245195 13.10 13.15 12.90 12.95 0.15 -1.15% 12.90 8810 12.95 97 2.96
2017-12-04 3481 42371344 6451 551302222 12.95 13.15 12.85 13.00 0.05 0.39% 13.00 1689 13.05 1056 2.97
2017-12-05 3481 45652264 6220 596134215 12.95 13.15 12.95 13.10 0.10 0.77% 13.05 2682 13.10 1871 2.99
2017-12-06 3481 72141664 10399 943232932 13.15 13.25 12.90 12.95 0.15 -1.15% 12.95 403 13.00 165 2.96
2017-12-07 3481 137986154 17891 1754480719 12.80 12.90 12.50 12.55 0.40 -3.09% 12.55 227 12.60 2819 2.87
2017-12-08 3481 103198136 14562 1275889614 12.55 12.60 12.25 12.30 0.25 -1.99% 12.30 2585 12.35 1262 2.81
2017-12-11 3481 46262967 7696 583959493 12.50 12.70 12.40 12.70 0.40 3.25% 12.65 1586 12.70 1700 2.90
2017-12-12 3481 35127507 6437 441548137 12.70 12.70 12.50 12.50 0.20 -1.57% 12.50 863 12.55 1179 2.85
2017-12-13 3481 39468782 5755 493149577 12.50 12.55 12.40 12.55 0.05 0.4% 12.50 457 12.55 1133 2.87
2017-12-14 3481 46561291 7061 583404315 12.55 12.65 12.45 12.50 0.05 -0.4% 12.50 457 12.55 1413 2.85
2017-12-15 3481 44315738 6479 549747053 12.50 12.50 12.30 12.45 0.05 -0.4% 12.45 707 12.50 2154 2.84
2017-12-18 3481 22678859 4086 282382465 12.50 12.50 12.40 12.45 0.00 0% 12.40 2656 12.45 2292 2.84
2017-12-19 3481 38808504 6705 479556518 12.45 12.50 12.30 12.30 0.15 -1.2% 12.30 112 12.35 1610 2.81
2017-12-20 3481 42778422 7291 529503775 12.30 12.50 12.25 12.35 0.05 0.41% 12.35 2141 12.40 494 2.82
2017-12-21 3481 23654806 3732 293709020 12.40 12.45 12.35 12.45 0.10 0.81% 12.40 1689 12.45 1997 2.84
2017-12-22 3481 21517403 4142 269116867 12.50 12.55 12.45 12.50 0.05 0.4% 12.50 2186 12.55 4190 2.85
2017-12-25 3481 17126959 3132 214753016 12.55 12.60 12.50 12.50 0.00 0% 12.50 4364 12.55 513 2.85
2017-12-26 3481 21282379 3402 264889731 12.50 12.60 12.35 12.40 0.10 -0.8% 12.35 3689 12.40 665 2.83
2017-12-27 3481 18222171 2739 226171342 12.45 12.45 12.35 12.40 0.00 0% 12.40 2814 12.45 1075 2.83
2017-12-28 3481 44166894 6206 554752803 12.45 12.65 12.45 12.50 0.10 0.81% 12.50 4515 12.55 330 2.85
2017-12-29 3481 36442347 5498 453425675 12.55 12.55 12.35 12.40 0.10 -0.8% 12.35 5104 12.40 498 2.83