憶聲(3024)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　6.34
0
0%		6.32
-0.02
-0.32%		 　6.69
0.37
5.85%		6.60
-0.09
-1.35%		6.71
0.11
1.67%		6.80
0.09
1.34%		6.81
0.01
0.15%		 　6.82
0.01
0.15%		6.74
-0.08
-1.17%		6.85
0.11
1.63%		6.71
-0.14
-2.04%		6.72
0.01
0.15%		 　6.75
0.03
0.45%		6.73
-0.02
-0.3%		6.64
-0.09
-1.34%		6.60
-0.04
-0.6%		6.52
-0.08
-1.21%		 　6.45
-0.07
-1.07%		 6.63
2 月　　　　6.44
-0.01
-0.16%		6.56
0.12
1.86%		6.71
0.15
2.29%		 　6.67
-0.04
-0.6%		6.60
-0.07
-1.05%		6.63
0.03
0.45%		6.57
-0.06
-0.9%		6.58
0.01
0.15%		 　6.63
0.05
0.76%		6.62
-0.01
-0.15%		6.55
-0.07
-1.06%		6.62
0.07
1.07%		6.72
0.1
1.51%		 　6.71
-0.01
-0.15%		6.94
0.23
3.43%		6.92
-0.02
-0.29%		6.89
-0.03
-0.43%		 6.71
3 月　　6.92
0.03
0.44%		6.82
-0.1
-1.45%		6.90
0.08
1.17%		7.03
0.13
1.88%		6.91
-0.12
-1.71%		 　6.94
0.03
0.43%		6.85
-0.09
-1.3%		7.27
0.42
6.13%		7.18
-0.09
-1.24%		7.04
-0.14
-1.95%		 　7.06
0.02
0.28%		7.01
-0.05
-0.71%		6.88
-0.13
-1.85%		6.85
-0.03
-0.44%		6.81
-0.04
-0.58%		 　6.66
-0.15
-2.2%		6.77
0.11
1.65%		6.78
0.01
0.15%		6.74
-0.04
-0.59%		6.63
-0.11
-1.63%		 6.93
0.3
4.52%		6.9
4 月6.86
-0.07
-1.01%		6.82
-0.04
-0.58%		6.71
-0.11
-1.61%		 　　6.71
0
0%		6.78
0.07
1.04%		6.71
-0.07
-1.03%		6.67
-0.04
-0.6%		6.50
-0.17
-2.55%		 　6.45
-0.05
-0.77%		6.41
-0.04
-0.62%		6.40
-0.01
-0.16%		6.42
0.02
0.31%		6.46
0.04
0.62%		 　6.48
0.02
0.31%		6.54
0.06
0.93%		6.47
-0.07
-1.07%		6.23
-0.24
-3.71%		6.01
-0.22
-3.53%		 　6.02
0.01
0.17%		6.05
0.03
0.5%		6.02
-0.03
-0.5%		 6.44
5 月　6.09
0.07
1.16%		 　6.06
-0.03
-0.49%		6.05
-0.01
-0.17%		6.00
-0.05
-0.83%		6.03
0.03
0.5%		6.01
-0.02
-0.33%		 　6.01
0
0%		5.97
-0.04
-0.67%		5.96
-0.01
-0.17%		5.96
0
0%		6.14
0.18
3.02%		 　6.07
-0.07
-1.14%		6.10
0.03
0.49%		6.02
-0.08
-1.31%		6.07
0.05
0.83%		6.16
0.09
1.48%		 　6.10
-0.06
-0.97%		6.10
0
0%		6.11
0.01
0.16%		6.10
-0.01
-0.16%		6.07
-0.03
-0.49%		 6.06
6 月　　6.06
-0.01
-0.16%		6.06
0
0%		6.09
0.03
0.5%		6.13
0.04
0.66%		 　6.29
0.16
2.61%		6.22
-0.07
-1.11%		6.16
-0.06
-0.96%		6.15
-0.01
-0.16%		6.12
-0.03
-0.49%		 　6.10
-0.02
-0.33%		6.14
0.04
0.66%		6.15
0.01
0.16%		6.20
0.05
0.81%		6.14
-0.06
-0.97%		 　6.10
-0.04
-0.65%		6.10
0
0%		6.11
0.01
0.16%		6.18
0.07
1.15%		6.61
0.43
6.96%		 　6.99
0.38
5.75%		 6.26
7 月6.80
-0.19
-2.72%		6.62
-0.18
-2.65%		6.72
0.1
1.51%		6.76
0.04
0.6%		 　6.84
0.08
1.18%		6.79
-0.05
-0.73%		6.65
-0.14
-2.06%		6.58
-0.07
-1.05%		6.46
-0.12
-1.82%		 　6.47
0.01
0.15%		6.45
-0.02
-0.31%		6.37
-0.08
-1.24%		6.43
0.06
0.94%		6.37
-0.06
-0.93%		 　6.39
0.02
0.31%		6.38
-0.01
-0.16%		 6.39
0.01
0.16%		6.40
0.01
0.16%		 　6.32
-0.08
-1.25%		6.30
-0.02
-0.32%		6.46
0.16
2.54%		6.35
-0.11
-1.7%		6.51
8 月6.33
-0.02
-0.31%		 　6.20
-0.13
-2.05%		6.23
0.03
0.48%		6.18
-0.05
-0.8%		6.18
0
0%		6.15
-0.03
-0.49%		 　6.17
0.02
0.33%		6.25
0.08
1.3%		6.32
0.07
1.12%		6.31
-0.01
-0.16%		6.51
0.2
3.17%		 　6.20
-0.31
-4.76%		6.25
0.05
0.81%		6.30
0.05
0.8%		6.25
-0.05
-0.79%		6.32
0.07
1.12%		 　6.42
0.1
1.58%		6.43
0.01
0.16%		6.45
0.02
0.31%		6.45
0
0%		6.47
0.02
0.31%		 6.3
9 月6.42
-0.05
-0.77%		6.44
0.02
0.31%		6.42
-0.02
-0.31%		6.47
0.05
0.78%		6.54
0.07
1.08%		 　　6.64
0.1
1.53%		6.53
-0.11
-1.66%		6.50
-0.03
-0.46%		6.45
-0.05
-0.77%		 　6.43
-0.02
-0.31%		6.42
-0.01
-0.16%		6.44
0.02
0.31%		6.48
0.04
0.62%		6.49
0.01
0.15%		 　6.48
-0.01
-0.15%		6.50
0.02
0.31%		6.54
0.04
0.62%		6.49
-0.05
-0.76%		6.49
0
0%		 　6.50
0.01
0.15%		6.55
0.05
0.77%		 6.49
10 月6.51
-0.04
-0.61%		6.54
0.03
0.46%		6.51
-0.03
-0.46%		 　6.53
0.02
0.31%		6.50
-0.03
-0.46%		6.43
-0.07
-1.08%		6.34
-0.09
-1.4%		 　　6.02
-0.32
-5.05%		6.12
0.1
1.66%		5.99
-0.13
-2.12%		5.99
0
0%		5.78
-0.21
-3.51%		 　5.92
0.14
2.42%		5.85
-0.07
-1.18%		5.87
0.02
0.34%		5.91
0.04
0.68%		5.73
-0.18
-3.05%		 　5.43
-0.3
-5.24%		5.37
-0.06
-1.1%		5.40
0.03
0.56%		5.45
0.05
0.93%		5.50
0.05
0.92%		5.98
11 月 　5.77
0.27
4.91%		5.68
-0.09
-1.56%		5.70
0.02
0.35%		5.64
-0.06
-1.05%		5.62
-0.02
-0.35%		 　5.70
0.08
1.42%		5.60
-0.1
-1.75%		5.51
-0.09
-1.61%		5.50
-0.01
-0.18%		5.51
0.01
0.18%		 　5.50
-0.01
-0.18%		5.26
-0.24
-4.36%		5.35
0.09
1.71%		5.32
-0.03
-0.56%		5.40
0.08
1.5%		 　5.40
0
0%		5.43
0.03
0.56%		5.32
-0.11
-2.03%		5.32
0
0%		5.34
0.02
0.38%		 5.49
12 月5.34
0
0%		5.34
0
0%		5.36
0.02
0.37%		5.47
0.11
2.05%		5.52
0.05
0.91%		 　5.63
0.11
1.99%		5.56
-0.07
-1.24%		5.50
-0.06
-1.08%		5.61
0.11
2%		6.00
0.39
6.95%		 　6.39
0.39
6.5%		6.19
-0.2
-3.13%		6.00
-0.19
-3.07%		6.25
0.25
4.17%		6.19
-0.06
-0.96%		 　6.12
-0.07
-1.13%		6.12
0
0%		6.16
0.04
0.65%		6.19
0.03
0.49%		6.20
0.01
0.16%		6.63
0.43
6.94%		 7.08
0.45
6.79%		7.03
-0.05
-0.71%		7.00
-0.03
-0.43%		6.08

說明:最高漲幅:6.96%最低跌幅:-5.24% 最高價:7.27最低價:5.26平均價:6.31,灰色底表示週末,漲143天(13.35)元,跌149天(-11.18)元,平盤22天
7%=7,6%=5,5%=5,4%=1,3%=6,2%=21,1%=42,0%=78,-0%=4,-1%=6,-2%=7,-3%=19,-4%=47,-5%=66,

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 3024 471886 146 2980703 6.26 6.34 6.26 6.34 0.08 0% 6.32 6 6.34 29 0.00
2014-01-03 3024 365590 125 2310422 6.33 6.34 6.30 6.32 0.02 -0.32% 6.31 1 6.32 4 0.00
2014-01-06 3024 3081611 815 20536092 6.22 6.76 6.22 6.69 0.37 5.85% 6.69 39 6.72 6 0.00
2014-01-07 3024 1122671 337 7428372 6.62 6.68 6.56 6.60 0.09 -1.35% 6.59 10 6.60 9 0.00
2014-01-08 3024 941908 343 6343909 6.60 6.85 6.60 6.71 0.11 1.67% 6.71 2 6.72 7 0.00
2014-01-09 3024 5202210 1021 35854080 6.72 7.07 6.72 6.80 0.09 1.34% 6.80 19 6.83 10 0.00
2014-01-10 3024 1127481 328 7701117 6.82 6.93 6.75 6.81 0.01 0.15% 6.81 5 6.83 14 0.00
2014-01-13 3024 841174 281 5739690 6.81 6.93 6.76 6.82 0.01 0.15% 6.82 10 6.88 13 0.00
2014-01-14 3024 538436 185 3637399 6.89 6.89 6.71 6.74 0.08 -1.17% 6.74 4 6.77 2 0.00
2014-01-15 3024 3410431 639 23246238 6.80 6.91 6.61 6.85 0.11 1.63% 6.83 88 6.85 4 0.00
2014-01-16 3024 651515 215 4404788 6.85 6.89 6.71 6.71 0.14 -2.04% 6.71 10 6.75 2 0.00
2014-01-17 3024 526891 150 3532441 6.73 6.79 6.66 6.72 0.01 0.15% 6.72 5 6.73 32 0.00
2014-01-20 3024 588712 219 3946461 6.79 6.79 6.65 6.75 0.03 0.45% 6.73 6 6.75 7 0.00
2014-01-21 3024 767903 187 5161353 6.76 6.82 6.68 6.73 0.02 -0.3% 6.72 10 6.73 6 0.00
2014-01-22 3024 555812 140 3702643 6.78 6.78 6.63 6.64 0.09 -1.34% 6.64 2 6.67 1 0.00
2014-01-23 3024 649228 148 4294195 6.65 6.69 6.55 6.60 0.04 -0.6% 6.57 35 6.61 1 0.00
2014-01-24 3024 334156 101 2188563 6.55 6.63 6.52 6.52 0.08 -1.21% 6.52 94 6.59 20 0.00
2014-01-27 3024 539615 182 3501450 6.52 6.59 6.36 6.45 0.07 -1.07% 6.43 5 6.49 3 0.00
2014-02-05 3024 176350 85 1130840 6.35 6.47 6.33 6.44 0.01 -0.16% 6.42 20 6.44 7 0.00
2014-02-06 3024 276213 143 1795996 6.44 6.56 6.44 6.56 0.12 1.86% 6.56 22 6.57 7 0.00
2014-02-07 3024 541998 253 3621937 6.60 6.78 6.56 6.71 0.15 2.29% 6.71 1 6.74 5 0.00
2014-02-10 3024 320638 132 2154800 6.71 6.80 6.66 6.67 0.04 -0.6% 6.67 18 6.70 9 0.00
2014-02-11 3024 394331 148 2618330 6.73 6.73 6.57 6.60 0.07 -1.05% 6.60 1 6.63 1 0.00
2014-02-12 3024 460177 170 3042691 6.65 6.66 6.57 6.63 0.03 0.45% 6.62 3 6.63 5 0.00
2014-02-13 3024 304347 116 2007501 6.58 6.66 6.55 6.57 0.06 -0.9% 6.57 5 6.61 2 0.00
2014-02-14 3024 241577 104 1591032 6.62 6.65 6.55 6.58 0.01 0.15% 6.57 1 6.58 3 0.00
2014-02-17 3024 161502 78 1068642 6.58 6.65 6.58 6.63 0.05 0.76% 6.60 1 6.64 11 0.00
2014-02-18 3024 306527 144 2025160 6.65 6.68 6.57 6.62 0.01 -0.15% 6.59 14 6.62 8 0.00
2014-02-19 3024 582645 208 3829808 6.64 6.64 6.54 6.55 0.07 -1.06% 6.55 7 6.58 35 0.00
2014-02-20 3024 687242 219 4543777 6.54 6.66 6.54 6.62 0.07 1.07% 6.61 1 6.62 5 0.00
2014-02-21 3024 827206 313 5574879 6.64 6.85 6.64 6.72 0.10 1.51% 6.72 9 6.73 3 0.00
2014-02-24 3024 424701 168 2865682 6.77 6.80 6.70 6.71 0.01 -0.15% 6.71 18 6.73 1 0.00
2014-02-25 3024 2911653 776 20259928 6.77 7.14 6.72 6.94 0.23 3.43% 6.94 7 6.95 5 0.00
2014-02-26 3024 1437843 422 9997170 6.94 7.06 6.85 6.92 0.02 -0.29% 6.90 5 6.92 11 0.00
2014-02-27 3024 499286 184 3457706 6.95 6.97 6.89 6.89 0.03 -0.43% 6.89 9 6.91 1 0.00
2014-03-03 3024 414557 151 2848269 6.94 6.94 6.83 6.92 0.03 0.44% 6.86 6 6.93 10 0.00
2014-03-04 3024 351095 137 2416028 6.90 6.95 6.82 6.82 0.10 -1.45% 6.82 8 6.91 7 0.00
2014-03-05 3024 338148 139 2329918 6.90 6.94 6.84 6.90 0.08 1.17% 6.90 10 6.91 5 0.00
2014-03-06 3024 1315226 391 9238082 6.90 7.08 6.90 7.03 0.13 1.88% 7.03 1 7.04 36 0.00
2014-03-07 3024 1472639 353 10284250 7.17 7.17 6.88 6.91 0.12 -1.71% 6.90 52 6.91 2 0.00
2014-03-10 3024 576061 169 3985596 6.95 6.99 6.88 6.94 0.03 0.43% 6.94 23 6.95 2 0.00
2014-03-11 3024 515689 174 3547512 6.94 6.95 6.83 6.85 0.09 -1.3% 6.85 9 6.86 3 0.00
2014-03-12 3024 2026259 537 14270742 6.81 7.27 6.79 7.27 0.42 6.13% 7.27 5 7.28 37 0.00
2014-03-13 3024 3601096 863 26663904 7.50 7.50 7.16 7.18 0.09 -1.24% 7.18 2 7.19 5 0.00
2014-03-14 3024 807573 252 5690761 7.10 7.10 7.02 7.04 0.14 -1.95% 7.04 18 7.05 5 0.00
2014-03-17 3024 377034 146 2657165 7.07 7.10 7.02 7.06 0.02 0.28% 7.06 4 7.09 2 0.00
2014-03-18 3024 503264 191 3543414 7.09 7.11 7.00 7.01 0.05 -0.71% 7.01 17 7.03 1 0.00
2014-03-19 3024 857179 219 5945937 7.01 7.08 6.85 6.88 0.13 -1.85% 6.88 3 6.93 2 0.00
2014-03-20 3024 647552 198 4463168 6.85 7.03 6.80 6.85 0.03 -0.44% 6.82 2 6.85 4 0.00
2014-03-21 3024 235585 96 1608268 6.87 6.88 6.80 6.81 0.04 -0.58% 6.81 3 6.84 1 0.00
2014-03-24 3024 436993 184 2916330 6.72 6.82 6.61 6.66 0.15 -2.2% 6.65 28 6.66 12 0.00
2014-03-25 3024 420787 152 2825702 6.62 6.77 6.62 6.77 0.11 1.65% 6.77 13 6.78 5 0.00
2014-03-26 3024 319939 111 2164151 6.70 6.80 6.70 6.78 0.01 0.15% 6.78 30 6.79 30 0.00
2014-03-27 3024 359472 120 2416296 6.78 6.78 6.68 6.74 0.04 -0.59% 6.72 25 6.74 7 0.00
2014-03-28 3024 223298 105 1496270 6.78 6.79 6.62 6.63 0.11 -1.63% 6.63 12 6.68 2 0.00
2014-03-31 3024 859396 214 5836398 6.73 6.95 6.64 6.93 0.30 4.52% 6.92 10 6.93 33 0.00
2014-04-01 3024 2790168 430 19462841 6.91 7.04 6.85 6.86 0.07 -1.01% 6.86 67 6.88 1 0.00
2014-04-02 3024 901961 307 6119635 6.88 6.88 6.70 6.82 0.04 -0.58% 6.81 3 6.85 3 0.00
2014-04-03 3024 251551 144 1693004 6.82 6.82 6.71 6.71 0.11 -1.61% 6.71 18 6.75 7 0.00
2014-04-07 3024 172126 90 1151727 6.71 6.74 6.66 6.71 0.00 0% 6.71 12 6.73 1 0.00
2014-04-08 3024 173136 91 1165651 6.74 6.78 6.68 6.78 0.07 1.04% 6.74 1 6.78 26 0.00
2014-04-09 3024 312240 137 2098547 6.68 6.75 6.68 6.71 0.07 -1.03% 6.71 30 6.73 5 0.00
2014-04-10 3024 242224 81 1621510 6.72 6.73 6.67 6.67 0.04 -0.6% 6.67 7 6.70 67 0.00
2014-04-11 3024 484922 195 3174107 6.62 6.68 6.50 6.50 0.17 -2.55% 6.49 2 6.50 4 0.00
2014-04-14 3024 273937 114 1778367 6.50 6.56 6.45 6.45 0.05 -0.77% 6.45 3 6.46 4 0.00
2014-04-15 3024 304428 144 1956266 6.47 6.50 6.40 6.41 0.04 -0.62% 6.41 9 6.45 8 0.00
2014-04-16 3024 373822 185 2395529 6.42 6.47 6.36 6.40 0.01 -0.16% 6.40 3 6.44 4 0.00
2014-04-17 3024 171135 102 1105139 6.45 6.48 6.42 6.42 0.02 0.31% 6.42 1 6.47 6 0.00
2014-04-18 3024 75399 66 487778 6.47 6.49 6.45 6.46 0.04 0.62% 6.43 2 6.46 2 0.00
2014-04-21 3024 122046 115 794616 6.47 6.55 6.47 6.48 0.02 0.31% 6.48 5 6.50 28 0.00
2014-04-22 3024 146709 90 956582 6.48 6.55 6.48 6.54 0.06 0.93% 6.52 3 6.54 6 0.00
2014-04-23 3024 176838 140 1144047 6.54 6.54 6.42 6.47 0.07 -1.07% 6.47 2 6.49 10 0.00
2014-04-24 3024 417364 176 2639154 6.48 6.48 6.22 6.23 0.24 -3.71% 6.23 3 6.28 2 0.00
2014-04-25 3024 412138 142 2509517 6.23 6.28 5.94 6.01 0.22 -3.53% 6.01 17 6.06 5 0.00
2014-04-28 3024 146762 72 882172 5.89 6.12 5.85 6.02 0.01 0.17% 6.02 1 6.05 3 0.00
2014-04-29 3024 62272 45 377730 6.09 6.11 6.02 6.05 0.03 0.5% 6.05 8 6.09 4 0.00
2014-04-30 3024 60459 39 364235 6.05 6.10 6.01 6.02 0.03 -0.5% 6.01 6 6.05 1 0.00
2014-05-02 3024 75552 47 457032 6.04 6.10 6.03 6.09 0.07 1.16% 6.05 6 6.09 9 0.00
2014-05-05 3024 228964 45 1384872 6.09 6.09 6.03 6.06 0.03 -0.49% 6.05 2 6.07 1 0.00
2014-05-06 3024 176462 69 1067472 6.08 6.09 6.02 6.05 0.01 -0.17% 6.04 30 6.05 1 0.00
2014-05-07 3024 146996 49 883284 6.05 6.07 5.96 6.00 0.05 -0.83% 6.00 8 6.04 3 0.00
2014-05-08 3024 80498 36 483998 6.01 6.06 6.00 6.03 0.03 0.5% 6.03 1 6.06 5 0.00
2014-05-09 3024 104701 63 629931 6.06 6.06 6.00 6.01 0.02 -0.33% 6.01 3 6.03 4 0.00
2014-05-12 3024 79529 33 478608 6.00 6.05 6.00 6.01 0.00 0% 6.01 2 6.03 2 0.00
2014-05-13 3024 156628 60 947262 6.12 6.12 5.97 5.97 0.04 -0.67% 5.96 6 6.08 3 0.00
2014-05-14 3024 95639 52 570584 5.98 6.02 5.94 5.96 0.01 -0.17% 5.95 2 6.02 2 0.00
2014-05-15 3024 170754 56 1025501 5.99 6.06 5.96 5.96 0.00 0% 5.98 1 6.00 10 0.00
2014-05-16 3024 351806 140 2127904 5.98 6.14 5.95 6.14 0.18 3.02% 6.11 2 6.14 10 0.00
2014-05-19 3024 165925 49 1004790 6.12 6.12 6.02 6.07 0.07 -1.14% 6.05 2 6.07 6 0.00
2014-05-20 3024 108447 29 658057 6.07 6.10 6.05 6.10 0.03 0.49% 6.06 1 6.09 2 0.00
2014-05-21 3024 107349 58 645584 5.91 6.08 5.91 6.02 0.08 -1.31% 6.02 1 6.04 1 0.00
2014-05-22 3024 143503 77 870998 6.00 6.10 6.00 6.07 0.05 0.83% 6.07 2 6.09 5 0.00
2014-05-23 3024 269854 112 1659975 6.08 6.21 6.07 6.16 0.09 1.48% 6.16 20 6.17 3 0.00
2014-05-26 3024 286196 103 1756381 6.13 6.18 6.09 6.10 0.06 -0.97% 6.10 6 6.14 2 0.00
2014-05-27 3024 236111 95 1450677 6.10 6.19 6.10 6.10 0.00 0% 6.10 13 6.15 3 0.00
2014-05-28 3024 322840 118 1973708 6.10 6.18 6.09 6.11 0.01 0.16% 6.11 1 6.14 2 0.00
2014-05-29 3024 185513 80 1129689 6.11 6.11 6.07 6.10 0.01 -0.16% 6.08 3 6.10 30 0.00
2014-05-30 3024 180657 64 1098172 6.06 6.10 6.06 6.07 0.03 -0.49% 6.06 46 6.07 2 0.00
2014-06-03 3024 115990 48 704007 6.07 6.13 6.06 6.06 0.01 -0.16% 6.05 7 6.06 6 0.00
2014-06-04 3024 207087 81 1258800 6.06 6.11 6.06 6.06 0.00 0% 6.05 10 6.06 58 0.00
2014-06-05 3024 111969 60 684008 6.06 6.14 6.06 6.09 0.03 0.5% 6.08 7 6.09 43 0.00
2014-06-06 3024 353258 131 2175289 6.09 6.22 6.09 6.13 0.04 0.66% 6.13 1 6.16 2 0.00
2014-06-09 3024 449481 182 2804326 6.13 6.34 6.12 6.29 0.16 2.61% 6.26 8 6.29 4 0.00
2014-06-10 3024 381032 100 2384776 6.29 6.32 6.20 6.22 0.07 -1.11% 6.22 28 6.25 11 0.00
2014-06-11 3024 317381 125 1958620 6.20 6.28 6.08 6.16 0.06 -0.96% 6.15 2 6.16 1 0.00
2014-06-12 3024 122600 63 752361 6.16 6.17 6.10 6.15 0.01 -0.16% 6.13 2 6.15 29 0.00
2014-06-13 3024 130502 53 801158 6.13 6.16 6.12 6.12 0.03 -0.49% 6.12 4 6.15 1 0.00
2014-06-16 3024 151166 69 922466 6.13 6.16 6.06 6.10 0.02 -0.33% 6.10 1 6.12 3 0.00
2014-06-17 3024 137152 73 840518 6.10 6.16 6.10 6.14 0.04 0.66% 6.13 1 6.15 15 0.00
2014-06-18 3024 288303 152 1776985 6.19 6.20 6.11 6.15 0.01 0.16% 6.15 11 6.16 3 0.00
2014-06-19 3024 190389 92 1178713 6.15 6.25 6.15 6.20 0.05 0.81% 6.20 2 6.21 3 0.00
2014-06-20 3024 160738 59 995077 6.20 6.24 6.14 6.14 0.06 -0.97% 6.15 13 6.19 3 0.00
2014-06-23 3024 297601 94 1824456 6.15 6.19 6.10 6.10 0.04 -0.65% 6.10 14 6.11 3 0.00
2014-06-24 3024 158633 74 968483 6.10 6.15 6.06 6.10 0.00 0% 6.10 13 6.12 6 0.00
2014-06-25 3024 193296 63 1184085 6.11 6.16 6.10 6.11 0.01 0.16% 6.10 66 6.11 5 0.00
2014-06-26 3024 353069 101 2175968 6.12 6.19 6.12 6.18 0.07 1.15% 6.15 63 6.19 17 0.00
2014-06-27 3024 2055211 601 13256987 6.18 6.61 6.17 6.61 0.43 6.96% 6.61 88 0.00 0 0.00
2014-06-30 3024 5392296 1271 37309496 6.65 7.07 6.63 6.99 0.38 5.75% 6.97 14 6.99 3 0.00
2014-07-01 3024 1644278 484 11333785 6.99 7.05 6.78 6.80 0.19 -2.72% 6.80 16 6.81 2 0.00
2014-07-02 3024 1242938 385 8349884 6.82 6.89 6.60 6.62 0.18 -2.65% 6.62 2 6.67 5 0.00
2014-07-03 3024 770816 262 5191415 6.60 6.81 6.60 6.72 0.10 1.51% 6.71 13 6.72 28 0.00
2014-07-04 3024 683079 233 4599484 6.72 6.80 6.65 6.76 0.04 0.6% 6.73 3 6.76 2 0.00
2014-07-07 3024 1288005 492 8951327 6.80 7.09 6.77 6.84 0.08 1.18% 6.84 6 6.89 2 0.00
2014-07-08 3024 563548 227 3855465 6.79 6.93 6.77 6.79 0.05 -0.73% 6.79 2 6.80 15 0.00
2014-07-09 3024 555332 199 3710372 6.79 6.79 6.65 6.65 0.14 -2.06% 6.65 7 6.66 5 0.00
2014-07-10 3024 386690 178 2561893 6.65 6.73 6.56 6.58 0.07 -1.05% 6.58 1 6.63 3 0.00
2014-07-11 3024 381331 180 2497547 6.55 6.67 6.46 6.46 0.12 -1.82% 6.46 1 6.54 6 0.00
2014-07-14 3024 285957 121 1855747 6.47 6.55 6.44 6.47 0.01 0.15% 6.46 15 6.50 10 0.00
2014-07-15 3024 331613 136 2149773 6.45 6.54 6.45 6.45 0.02 -0.31% 6.45 11 6.46 1 0.00
2014-07-16 3024 445353 136 2867155 6.45 6.52 6.35 6.37 0.08 -1.24% 6.36 13 6.37 9 0.00
2014-07-17 3024 460355 175 2975680 6.40 6.52 6.40 6.43 0.06 0.94% 6.42 12 6.43 3 0.00
2014-07-18 3024 169676 87 1088059 6.39 6.48 6.37 6.37 0.06 -0.93% 6.37 1 6.42 5 0.00
2014-07-21 3024 356230 104 2275093 6.37 6.44 6.36 6.39 0.02 0.31% 6.39 3 6.41 5 0.00
2014-07-22 3024 170475 121 1090120 6.37 6.43 6.37 6.38 0.01 -0.16% 6.38 18 6.41 8 0.00
2014-07-24 3024 279814 101 1791839 6.42 6.43 6.38 6.39 0.01 0.16% 6.39 9 6.42 25 0.00
2014-07-25 3024 167487 61 1069252 6.39 6.40 6.36 6.40 0.01 0.16% 6.38 5 6.40 26 0.00
2014-07-28 3024 298274 134 1891877 6.40 6.40 6.30 6.32 0.08 -1.25% 6.32 3 6.37 3 0.00
2014-07-29 3024 335157 155 2125546 6.32 6.39 6.30 6.30 0.02 -0.32% 6.30 4 6.35 2 0.00
2014-07-30 3024 538196 193 3423211 6.30 6.46 6.27 6.46 0.16 2.54% 6.46 15 6.47 5 0.00
2014-07-31 3024 219232 118 1400807 6.45 6.45 6.35 6.35 0.11 -1.7% 6.34 6 6.40 2 0.00
2014-08-01 3024 161036 70 1021146 6.32 6.40 6.30 6.33 0.02 -0.31% 6.33 15 6.38 1 0.00
2014-08-04 3024 571704 218 3569201 6.35 6.35 6.18 6.20 0.13 -2.05% 6.20 73 6.29 7 0.00
2014-08-05 3024 253156 87 1581375 6.22 6.28 6.21 6.23 0.03 0.48% 6.23 1 6.24 3 0.00
2014-08-06 3024 300315 96 1864355 6.23 6.25 6.17 6.18 0.05 -0.8% 6.18 1 6.23 8 0.00
2014-08-07 3024 67785 33 419227 6.20 6.24 6.18 6.18 0.00 0% 6.18 3 6.19 1 0.00
2014-08-08 3024 186365 71 1144074 6.24 6.24 6.10 6.15 0.03 -0.49% 6.15 3 6.18 1 0.00
2014-08-11 3024 165065 62 1019636 6.17 6.20 6.14 6.17 0.02 0.33% 6.16 9 6.20 27 0.00
2014-08-12 3024 886838 286 5565560 6.18 6.35 6.18 6.25 0.08 1.3% 6.24 16 6.25 12 0.00
2014-08-13 3024 262746 79 1651056 6.24 6.32 6.21 6.32 0.07 1.12% 6.28 3 6.32 16 0.00
2014-08-14 3024 184300 97 1161129 6.27 6.37 6.25 6.31 0.01 -0.16% 6.30 1 6.32 6 0.00
2014-08-15 3024 869247 345 5638240 6.50 6.53 6.36 6.51 0.20 3.17% 6.50 9 6.51 37 0.00
2014-08-18 3024 631859 224 3961180 6.37 6.40 6.19 6.20 0.31 -4.76% 6.20 12 6.24 11 0.00
2014-08-19 3024 104328 47 649081 6.29 6.29 6.21 6.25 0.05 0.81% 6.24 2 6.25 2 0.00
2014-08-20 3024 216026 72 1361421 6.25 6.32 6.25 6.30 0.05 0.8% 6.29 3 6.30 2 0.00
2014-08-21 3024 65370 39 411262 6.33 6.33 6.25 6.25 0.05 -0.79% 6.25 8 6.28 6 0.00
2014-08-22 3024 147885 82 931211 6.27 6.33 6.25 6.32 0.07 1.12% 6.32 1 6.33 3 0.00
2014-08-25 3024 220666 102 1409641 6.33 6.42 6.33 6.42 0.10 1.58% 6.39 11 6.42 12 0.00
2014-08-26 3024 323412 114 2076615 6.45 6.46 6.36 6.43 0.01 0.16% 6.42 6 6.44 8 0.00
2014-08-27 3024 227945 113 1470022 6.43 6.49 6.41 6.45 0.02 0.31% 6.45 5 6.47 12 0.00
2014-08-28 3024 105013 49 676750 6.41 6.46 6.41 6.45 0.00 0% 6.44 1 6.45 31 0.00
2014-08-29 3024 272160 136 1753175 6.41 6.48 6.40 6.47 0.02 0.31% 6.41 2 6.47 2 0.00
2014-09-01 3024 174098 68 1119729 6.47 6.49 6.41 6.42 0.05 -0.77% 6.42 4 6.46 10 0.00
2014-09-02 3024 158299 64 1016774 6.42 6.47 6.40 6.44 0.02 0.31% 6.42 3 6.44 11 0.00
2014-09-03 3024 383498 154 2465318 6.43 6.51 6.36 6.42 0.02 -0.31% 6.42 11 6.46 40 0.00
2014-09-04 3024 271558 98 1749584 6.42 6.47 6.42 6.47 0.05 0.78% 6.44 1 6.47 6 0.00
2014-09-05 3024 460681 188 3003814 6.47 6.57 6.40 6.54 0.07 1.08% 6.54 2 6.55 5 0.00
2014-09-09 3024 531539 216 3525286 6.54 6.70 6.54 6.64 0.10 1.53% 6.63 14 6.64 4 0.00
2014-09-10 3024 292413 119 1905081 6.60 6.60 6.49 6.53 0.11 -1.66% 6.52 22 6.53 3 0.00
2014-09-11 3024 250127 114 1622399 6.52 6.57 6.44 6.50 0.03 -0.46% 6.47 5 6.50 1 0.00
2014-09-12 3024 88836 47 571275 6.50 6.50 6.41 6.45 0.05 -0.77% 6.43 5 6.45 8 0.00
2014-09-15 3024 158107 79 1020172 6.40 6.52 6.38 6.43 0.02 -0.31% 6.42 19 6.45 1 0.00
2014-09-16 3024 97158 44 624923 6.43 6.49 6.41 6.42 0.01 -0.16% 6.42 8 6.46 7 0.00
2014-09-17 3024 234380 107 1506204 6.45 6.50 6.40 6.44 0.02 0.31% 6.40 7 6.44 2 0.00
2014-09-18 3024 252760 111 1642618 6.44 6.51 6.44 6.48 0.04 0.62% 6.48 4 6.51 2 0.00
2014-09-19 3024 190731 59 1237669 6.48 6.52 6.45 6.49 0.01 0.15% 6.49 2 6.50 26 0.00
2014-09-22 3024 206345 65 1335879 6.50 6.50 6.40 6.48 0.01 -0.15% 6.48 1 6.49 11 0.00
2014-09-23 3024 168424 62 1090642 6.40 6.50 6.40 6.50 0.02 0.31% 6.47 11 6.50 33 0.00
2014-09-24 3024 301988 146 1965998 6.41 6.56 6.41 6.54 0.04 0.62% 6.52 16 6.54 2 0.00
2014-09-25 3024 428096 145 2802485 6.54 6.61 6.49 6.49 0.05 -0.76% 6.49 11 6.50 4 0.00
2014-09-26 3024 285002 90 1850419 6.49 6.57 6.46 6.49 0.00 0% 6.49 10 6.51 10 0.00
2014-09-29 3024 262050 69 1705949 6.51 6.54 6.50 6.50 0.01 0.15% 6.50 10 6.53 5 0.00
2014-09-30 3024 434679 167 2832887 6.50 6.56 6.49 6.55 0.05 0.77% 6.54 1 6.55 14 0.00
2014-10-01 3024 230211 76 1503135 6.55 6.59 6.49 6.51 0.04 -0.61% 6.51 8 6.55 48 0.00
2014-10-02 3024 136039 50 885797 6.50 6.55 6.49 6.54 0.03 0.46% 6.51 7 6.53 81 0.00
2014-10-03 3024 375072 99 2445756 6.60 6.60 6.50 6.51 0.03 -0.46% 6.51 17 6.55 80 0.00
2014-10-06 3024 137058 55 894674 6.52 6.55 6.51 6.53 0.02 0.31% 6.52 8 6.53 23 0.00
2014-10-07 3024 201001 69 1311726 6.53 6.58 6.49 6.50 0.03 -0.46% 6.50 14 6.51 28 0.00
2014-10-08 3024 369284 137 2385435 6.50 6.50 6.40 6.43 0.07 -1.08% 6.42 5 6.43 19 0.00
2014-10-09 3024 226040 115 1439557 6.47 6.47 6.32 6.34 0.09 -1.4% 6.33 3 6.36 1 0.00
2014-10-13 3024 565829 130 3482924 6.28 6.34 6.02 6.02 0.32 -5.05% 6.01 4 6.02 15 0.00
2014-10-14 3024 244339 64 1479064 6.02 6.25 5.92 6.12 0.10 1.66% 6.08 3 6.12 1 0.00
2014-10-15 3024 385276 127 2318604 6.08 6.12 5.95 5.99 0.13 -2.12% 5.99 2 6.00 30 0.00
2014-10-16 3024 305074 98 1774304 5.86 5.99 5.72 5.99 0.00 0% 5.92 10 5.99 22 0.00
2014-10-17 3024 195864 118 1149053 6.08 6.08 5.76 5.78 0.21 -3.51% 5.78 3 5.80 12 0.00
2014-10-20 3024 143408 76 843741 5.79 5.98 5.79 5.92 0.14 2.42% 5.91 8 5.92 23 0.00
2014-10-21 3024 112192 63 656902 5.86 5.95 5.81 5.85 0.07 -1.18% 5.84 4 5.85 25 0.00
2014-10-22 3024 259595 134 1515600 5.94 5.94 5.80 5.87 0.02 0.34% 5.84 8 5.87 3 0.00
2014-10-23 3024 96439 65 562845 5.83 5.91 5.80 5.91 0.04 0.68% 5.81 16 5.91 4 0.00
2014-10-24 3024 279563 139 1618694 5.87 5.88 5.73 5.73 0.18 -3.05% 5.73 9 5.75 1 0.00
2014-10-27 3024 344914 191 1910289 5.72 5.72 5.40 5.43 0.30 -5.24% 5.41 1 5.43 2 0.00
2014-10-28 3024 353705 150 1895745 5.48 5.49 5.25 5.37 0.06 -1.1% 5.37 2 5.38 3 0.00
2014-10-29 3024 585603 184 3153033 5.37 5.45 5.33 5.40 0.03 0.56% 5.39 5 5.40 1 0.00
2014-10-30 3024 315738 82 1717712 5.44 5.56 5.40 5.45 0.05 0.93% 5.44 15 5.45 2 0.00
2014-10-31 3024 138187 58 760000 5.45 5.57 5.45 5.50 0.05 0.92% 5.49 23 5.50 5 0.00
2014-11-03 3024 503011 205 2853627 5.65 5.78 5.56 5.77 0.27 4.91% 5.71 1 5.77 2 0.00
2014-11-04 3024 287922 109 1640894 5.77 5.78 5.65 5.68 0.09 -1.56% 5.68 1 5.70 3 0.00
2014-11-05 3024 93495 43 531152 5.69 5.72 5.65 5.70 0.02 0.35% 5.70 4 5.71 12 0.00
2014-11-06 3024 143774 55 813351 5.65 5.72 5.64 5.64 0.06 -1.05% 5.64 1 5.67 5 0.00
2014-11-07 3024 31045 22 174991 5.62 5.68 5.60 5.62 0.02 -0.35% 5.64 3 5.68 6 0.00
2014-11-10 3024 84273 42 479703 5.65 5.76 5.65 5.70 0.08 1.42% 5.65 17 5.70 25 0.00
2014-11-11 3024 126082 54 709269 5.60 5.68 5.60 5.60 0.10 -1.75% 5.60 9 5.65 15 0.00
2014-11-12 3024 139472 65 767936 5.60 5.60 5.47 5.51 0.09 -1.61% 5.51 3 5.52 5 0.00
2014-11-13 3024 122459 67 674880 5.50 5.57 5.48 5.50 0.01 -0.18% 5.50 86 5.52 3 0.00
2014-11-14 3024 255719 77 1402844 5.51 5.60 5.41 5.51 0.01 0.18% 5.46 53 5.51 48 0.00
2014-11-17 3024 225122 86 1230238 5.51 5.51 5.35 5.50 0.01 -0.18% 5.41 2 5.51 10 0.00
2014-11-18 3024 320103 126 1702467 5.53 5.53 5.25 5.26 0.24 -4.36% 5.26 2 5.33 5 0.00
2014-11-19 3024 324097 101 1739741 5.38 5.42 5.25 5.35 0.09 1.71% 5.35 2 5.37 22 0.00
2014-11-20 3024 196203 91 1054101 5.35 5.41 5.31 5.32 0.03 -0.56% 5.32 17 5.39 5 0.00
2014-11-21 3024 253847 69 1365611 5.32 5.40 5.31 5.40 0.08 1.5% 5.39 2 5.40 2 0.00
2014-11-24 3024 355878 83 1929291 5.40 5.52 5.39 5.40 0.00 0% 5.40 9 5.43 5 0.00
2014-11-25 3024 347504 85 1882031 5.41 5.49 5.39 5.43 0.03 0.56% 5.39 5 5.43 8 0.00
2014-11-26 3024 150770 78 805930 5.40 5.45 5.32 5.32 0.11 -2.03% 5.32 7 5.38 3 0.00
2014-11-27 3024 80930 49 433036 5.31 5.38 5.31 5.32 0.00 0% 5.33 7 5.34 1 0.00
2014-11-28 3024 189655 68 1012647 5.35 5.37 5.30 5.34 0.02 0.38% 5.32 11 5.34 5 0.00
2014-12-01 3024 180208 70 951577 5.13 5.35 5.13 5.34 0.00 0% 5.29 3 5.34 13 0.00
2014-12-02 3024 174770 53 927459 5.25 5.34 5.25 5.34 0.00 0% 5.33 1 5.34 7 0.00
2014-12-03 3024 452659 119 2432692 5.34 5.44 5.33 5.36 0.02 0.37% 5.36 2 5.41 1 0.00
2014-12-04 3024 309551 77 1678779 5.40 5.47 5.39 5.47 0.11 2.05% 5.46 15 5.47 2 0.00
2014-12-05 3024 262175 104 1443681 5.45 5.55 5.45 5.52 0.05 0.91% 5.51 12 5.52 64 0.00
2014-12-08 3024 339197 110 1895400 5.52 5.63 5.52 5.63 0.11 1.99% 5.61 2 5.63 11 0.00
2014-12-09 3024 286675 96 1578036 5.41 5.57 5.41 5.56 0.07 -1.24% 5.50 8 5.57 1 0.00
2014-12-10 3024 122174 51 669698 5.48 5.55 5.45 5.50 0.06 -1.08% 5.46 1 5.50 18 0.00
2014-12-11 3024 398113 135 2232849 5.63 5.64 5.56 5.61 0.11 2% 5.56 1 5.61 22 0.00
2014-12-12 3024 322059 91 2183344 6.86 6.86 6.75 6.00 0.01 6.95% 6.74 3 6.78 2 2.30
2014-12-15 3024 2023051 668 12681144 6.19 6.40 6.05 6.39 0.39 6.5% 6.38 31 6.39 17 0.00
2014-12-16 3024 600610 274 3754426 6.38 6.38 6.16 6.19 0.20 -3.13% 6.18 18 6.19 2 0.00
2014-12-17 3024 702117 269 4238469 6.12 6.23 5.94 6.00 0.19 -3.07% 6.00 9 6.05 3 0.00
2014-12-18 3024 699947 277 4389938 6.40 6.40 6.16 6.25 0.25 4.17% 6.21 4 6.25 14 0.00
2014-12-19 3024 541307 210 3363378 6.25 6.29 6.12 6.19 0.06 -0.96% 6.18 11 6.19 7 0.00
2014-12-22 3024 416122 140 2542492 6.19 6.20 6.03 6.12 0.07 -1.13% 6.12 2 6.13 4 0.00
2014-12-23 3024 189088 94 1157255 6.14 6.18 6.09 6.12 0.00 0% 6.12 10 6.17 15 0.00
2014-12-24 3024 335253 124 2070702 6.14 6.21 6.14 6.16 0.04 0.65% 6.16 4 6.19 3 0.00
2014-12-25 3024 207038 94 1278879 6.18 6.22 6.13 6.19 0.03 0.49% 6.18 1 6.19 2 0.00
2014-12-26 3024 298351 116 1849522 6.19 6.23 6.15 6.20 0.01 0.16% 6.20 7 6.21 2 0.00
2014-12-27 3024 1427592 479 9378574 6.34 6.63 6.26 6.63 0.43 6.94% 6.63 382 0.00 0 0.00
2014-12-29 3024 4103552 1052 28661040 6.89 7.08 6.81 7.08 0.45 6.79% 7.07 17 7.08 69 0.00
2014-12-30 3024 1935904 619 13412368 7.05 7.07 6.76 7.03 0.05 -0.71% 7.03 20 7.04 20 0.00
2014-12-31 3024 1060580 328 7424180 7.00 7.04 6.94 7.00 0.03 -0.43% 7.00 6 7.01 202 0.00