群益證(6005)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　11.20
0
0%		11.15
-0.05
-0.45%		 　11.00
-0.15
-1.35%		11.00
0
0%		11.50
0.5
4.55%		11.90
0.4
3.48%		12.05
0.15
1.26%		 　12.05
0
0%		11.85
-0.2
-1.66%		12.05
0.2
1.69%		12.00
-0.05
-0.41%		12.00
0
0%		 　12.00
0
0%		12.00
0
0%		12.05
0.05
0.42%		11.85
-0.2
-1.66%		11.95
0.1
0.84%		 　11.80
-0.15
-1.26%		 11.73
2 月　　　　11.65
-0.15
-1.27%		11.70
0.05
0.43%		11.90
0.2
1.71%		 　11.65
-0.25
-2.1%		11.55
-0.1
-0.86%		11.60
0.05
0.43%		11.45
-0.15
-1.29%		11.30
-0.15
-1.31%		 　11.30
0
0%		11.30
0
0%		11.40
0.1
0.88%		11.45
0.05
0.44%		11.55
0.1
0.87%		 　11.30
-0.25
-2.16%		11.30
0
0%		11.45
0.15
1.33%		11.55
0.1
0.87%		 11.45
3 月　　11.30
-0.25
-2.16%		11.30
0
0%		11.25
-0.05
-0.44%		11.70
0.45
4%		11.55
-0.15
-1.28%		 　11.45
-0.1
-0.87%		11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		11.50
0.15
1.32%		11.40
-0.1
-0.87%		 　11.30
-0.1
-0.88%		11.45
0.15
1.33%		11.40
-0.05
-0.44%		11.15
-0.25
-2.19%		11.00
-0.15
-1.35%		 　10.90
-0.1
-0.91%		11.20
0.3
2.75%		11.05
-0.15
-1.34%		11.15
0.1
0.9%		11.25
0.1
0.9%		 11.20
-0.05
-0.44%		11.28
4 月11.25
0.05
0.45%		11.25
0
0%		11.25
0
0%		 　　11.20
-0.05
-0.44%		11.20
0
0%		11.30
0.1
0.89%		11.40
0.1
0.88%		11.35
-0.05
-0.44%		 　11.15
-0.2
-1.76%		11.15
0
0%		11.15
0
0%		11.15
0
0%		11.10
-0.05
-0.45%		 　11.05
-0.05
-0.45%		11.05
0
0%		11.00
-0.05
-0.45%		10.80
-0.2
-1.82%		10.35
-0.45
-4.17%		 　10.35
0
0%		10.30
-0.05
-0.48%		10.35
0.05
0.49%		 10.98
5 月　10.45
0.1
0.97%		 　10.40
-0.05
-0.48%		10.60
0.2
1.92%		10.60
0
0%		10.60
0
0%		10.55
-0.05
-0.47%		 　10.55
0
0%		10.60
0.05
0.47%		10.60
0
0%		10.65
0.05
0.47%		10.50
-0.15
-1.41%		 　10.55
0.05
0.48%		10.45
-0.1
-0.95%		10.40
-0.05
-0.48%		10.55
0.15
1.44%		10.55
0
0%		 　10.55
0
0%		10.60
0.05
0.47%		10.90
0.3
2.83%		10.90
0
0%		10.95
0.05
0.46%		 10.59
6 月　　10.80
-0.15
-1.37%		10.80
0
0%		10.90
0.1
0.93%		10.90
0
0%		 　11.10
0.2
1.83%		11.10
0
0%		11.10
0
0%		11.00
-0.1
-0.9%		11.00
0
0%		 　11.10
0.1
0.91%		11.15
0.05
0.45%		11.25
0.1
0.9%		11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		 　11.20
0.1
0.9%		11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		 　11.45
0.15
1.33%		 11.14
7 月11.40
-0.05
-0.44%		11.55
0.15
1.32%		11.50
-0.05
-0.43%		11.60
0.1
0.87%		 　11.40
-0.2
-1.72%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.50
0.1
0.88%		11.35
-0.15
-1.3%		 　11.50
0.15
1.32%		11.65
0.15
1.3%		11.50
-0.15
-1.29%		11.50
0
0%		11.45
-0.05
-0.43%		 　11.45
0
0%		11.50
0.05
0.44%		 11.50
0
0%		11.45
-0.05
-0.43%		 　11.50
0.05
0.44%		11.55
0.05
0.43%		11.60
0.05
0.43%		11.50
-0.1
-0.86%		11.48
8 月11.45
-0.05
-0.43%		 　10.90
-0.55
-4.8%		10.65
-0.25
-2.29%		10.55
-0.1
-0.94%		10.60
0.05
0.47%		10.50
-0.1
-0.94%		 　10.50
0
0%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.40
-0.1
-0.95%		10.45
0.05
0.48%		 　10.35
-0.1
-0.96%		10.40
0.05
0.48%		10.50
0.1
0.96%		10.35
-0.15
-1.43%		10.50
0.15
1.45%		 　10.60
0.1
0.95%		10.50
-0.1
-0.94%		10.60
0.1
0.95%		10.55
-0.05
-0.47%		10.45
-0.1
-0.95%		 10.56
9 月10.45
0
0%		10.40
-0.05
-0.48%		10.40
0
0%		10.40
0
0%		10.40
0
0%		 　　10.40
0
0%		10.40
0
0%		10.45
0.05
0.48%		10.35
-0.1
-0.96%		 　10.35
0
0%		10.20
-0.15
-1.45%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.30
0.1
0.98%		 　10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		 　10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		 10.26
10 月10.05
0.05
0.5%		10.05
0
0%		10.20
0.15
1.49%		 　10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		9.98
-0.07
-0.7%		10.00
0.02
0.2%		 　　9.80
-0.2
-2%		9.78
-0.02
-0.2%		9.70
-0.08
-0.82%		9.62
-0.08
-0.82%		10.25
0.63
6.55%		 　10.00
-0.25
-2.44%		9.89
-0.11
-1.1%		9.92
0.03
0.3%		9.81
-0.11
-1.11%		9.66
-0.15
-1.53%		 　9.48
-0.18
-1.86%		9.60
0.12
1.27%		9.70
0.1
1.04%		9.70
0
0%		9.82
0.12
1.24%		9.87
11 月 　9.88
0.06
0.61%		9.85
-0.03
-0.3%		9.94
0.09
0.91%		9.95
0.01
0.1%		10.15
0.2
2.01%		 　10.05
-0.1
-0.99%		10.05
0
0%		9.91
-0.14
-1.39%		9.91
0
0%		9.85
-0.06
-0.61%		 　9.74
-0.11
-1.12%		9.85
0.11
1.13%		9.81
-0.04
-0.41%		9.87
0.06
0.61%		9.94
0.07
0.71%		 　9.95
0.01
0.1%		9.85
-0.1
-1.01%		9.83
-0.02
-0.2%		9.85
0.02
0.2%		9.99
0.14
1.42%		 9.91
12 月9.88
-0.11
-1.1%		9.88
0
0%		10.45
0.57
5.77%		10.30
-0.15
-1.44%		10.55
0.25
2.43%		 　10.30
-0.25
-2.37%		10.25
-0.05
-0.49%		10.15
-0.1
-0.98%		10.30
0.15
1.48%		10.30
0
0%		 　10.30
0
0%		10.30
0
0%		10.05
-0.25
-2.43%		9.93
-0.12
-1.19%		10.00
0.07
0.7%		 　10.15
0.15
1.5%		10.20
0.05
0.49%		10.20
0
0%		10.10
-0.1
-0.98%		10.30
0.2
1.98%		10.30
0
0%		 10.30
0
0%		10.35
0.05
0.49%		10.45
0.1
0.97%		10.23

說明:最高漲幅:6.55%最低跌幅:-4.8% 最高價:12.05最低價:9.48平均價:10.78,灰色底表示週末,漲105天(12.45)元,跌142天(-17.85)元,平盤67天
7%=1,6%=1,5%=1,4%=1,3%=3,2%=10,1%=54,0%=101,-0%=1,-1%=2,-2%=28,-3%=44,-4%=67,

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 6005 11370760 1924 127372550 11.10 11.30 11.05 11.20 0.15 0% 11.15 688 11.20 871 22.40
2014-01-03 6005 7884566 1375 87757023 11.15 11.20 11.05 11.15 0.05 -0.45% 11.15 73 11.20 845 22.30
2014-01-06 6005 9949508 1628 110485102 11.15 11.25 10.95 11.00 0.15 -1.35% 11.00 355 11.05 104 22.00
2014-01-07 6005 5516058 932 60764322 11.00 11.10 10.95 11.00 0.00 0% 11.00 1854 11.10 763 22.00
2014-01-08 6005 28555681 3214 315500438 11.10 11.50 11.10 11.50 0.50 4.55% 11.45 235 11.50 1618 23.00
2014-01-09 6005 37214267 5721 437001880 11.70 12.05 11.65 11.90 0.40 3.48% 11.85 392 11.90 26 23.80
2014-01-10 6005 28516909 3718 340009308 12.10 12.30 12.00 12.05 0.15 1.26% 12.00 1635 12.05 37 24.10
2014-01-13 6005 14860413 2756 180528955 12.20 12.30 12.00 12.05 0.00 0% 12.05 6 12.10 405 24.10
2014-01-14 6005 11245943 2009 133242567 11.95 12.05 11.75 11.85 0.20 -1.66% 11.80 284 11.85 189 23.70
2014-01-15 6005 17141302 2120 206472053 11.85 12.15 11.85 12.05 0.20 1.69% 12.05 6 12.10 679 24.10
2014-01-16 6005 7744975 1461 93825727 12.20 12.25 12.00 12.00 0.05 -0.41% 12.00 1382 12.05 32 24.00
2014-01-17 6005 5277609 1122 63207055 12.05 12.05 11.90 12.00 0.00 0% 12.00 266 12.05 603 24.00
2014-01-20 6005 4932248 1086 59184228 12.05 12.05 11.95 12.00 0.00 0% 12.00 2 12.05 976 24.00
2014-01-21 6005 5449054 960 65532180 12.05 12.10 11.95 12.00 0.00 0% 12.00 909 12.05 63 24.00
2014-01-22 6005 4756529 1045 57398598 12.05 12.10 12.00 12.05 0.05 0.42% 12.00 1461 12.05 11 24.10
2014-01-23 6005 8113560 2264 97083347 12.10 12.10 11.85 11.85 0.20 -1.66% 11.85 657 11.90 916 23.70
2014-01-24 6005 4829961 2081 57363875 11.90 11.95 11.80 11.95 0.10 0.84% 11.90 64 11.95 220 23.90
2014-01-27 6005 6347585 1122 74504538 11.80 11.80 11.65 11.80 0.15 -1.26% 11.75 381 11.80 197 23.60
2014-02-05 6005 5714838 1464 66851950 11.55 11.80 11.50 11.65 0.15 -1.27% 11.65 586 11.70 4 23.30
2014-02-06 6005 3341123 1042 39252632 11.70 11.85 11.65 11.70 0.05 0.43% 11.70 483 11.75 6 23.40
2014-02-07 6005 3661251 941 43376849 11.90 11.90 11.80 11.90 0.20 1.71% 11.80 110 11.90 363 23.80
2014-02-10 6005 3718328 900 43805143 12.00 12.00 11.60 11.65 0.25 -2.1% 11.65 46 11.70 38 23.30
2014-02-11 6005 4715358 1662 54535457 11.65 11.70 11.50 11.55 0.10 -0.86% 11.50 369 11.55 8 23.10
2014-02-12 6005 2934227 942 34130416 11.65 11.70 11.55 11.60 0.05 0.43% 11.60 76 11.65 84 23.20
2014-02-13 6005 2836466 683 32523147 11.65 11.65 11.40 11.45 0.15 -1.29% 11.45 212 11.50 313 22.90
2014-02-14 6005 3187318 755 36498633 11.50 11.55 11.30 11.30 0.15 -1.31% 11.30 483 11.35 12 22.60
2014-02-17 6005 3091738 695 34825842 11.40 11.40 11.20 11.30 0.00 0% 11.25 107 11.30 548 22.60
2014-02-18 6005 1756734 398 19793048 11.30 11.35 11.20 11.30 0.00 0% 11.25 448 11.30 82 22.60
2014-02-19 6005 3789187 706 43009813 11.30 11.50 11.25 11.40 0.10 0.88% 11.40 114 11.45 59 22.80
2014-02-20 6005 2562210 530 29375278 11.45 11.55 11.35 11.45 0.05 0.44% 11.40 159 11.50 294 22.90
2014-02-21 6005 3354023 611 38693153 11.55 11.60 11.45 11.55 0.10 0.87% 11.55 17 11.60 767 23.10
2014-02-24 6005 3225641 782 36756899 11.50 11.50 11.30 11.30 0.25 -2.16% 11.30 587 11.35 66 22.60
2014-02-25 6005 1762482 484 19965450 11.35 11.40 11.25 11.30 0.00 0% 11.30 338 11.35 5 22.60
2014-02-26 6005 3308686 888 37644594 11.35 11.50 11.30 11.45 0.15 1.33% 11.45 18 11.50 203 22.90
2014-02-27 6005 4307708 847 49778729 11.45 11.60 11.45 11.55 0.10 0.87% 11.50 87 11.55 107 23.10
2014-03-03 6005 3084255 565 35030465 11.45 11.50 11.30 11.30 0.25 -2.16% 11.30 467 11.35 1 22.60
2014-03-04 6005 2941202 444 33187953 11.30 11.35 11.20 11.30 0.00 0% 11.25 327 11.30 42 22.60
2014-03-05 6005 2205692 557 24939637 11.40 11.45 11.25 11.25 0.05 -0.44% 11.25 137 11.30 162 22.50
2014-03-06 6005 17155090 1332 199871921 11.35 11.75 11.30 11.70 0.45 4% 11.65 67 11.70 191 23.40
2014-03-07 6005 6818487 1465 80185492 11.85 11.90 11.55 11.55 0.15 -1.28% 11.55 78 11.60 253 23.10
2014-03-10 6005 1847116 724 21269355 11.60 11.65 11.45 11.45 0.10 -0.87% 11.45 36 11.50 105 22.90
2014-03-11 6005 1106202 349 12638169 11.55 11.55 11.35 11.40 0.05 -0.44% 11.40 117 11.45 7 22.80
2014-03-12 6005 1134254 379 12906907 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 241 11.45 231 22.70
2014-03-13 6005 4074003 1070 47114217 11.35 11.70 11.35 11.50 0.15 1.32% 11.50 317 11.55 41 23.00
2014-03-14 6005 2574764 1124 29505291 11.45 11.55 11.40 11.40 0.10 -0.87% 11.40 844 11.45 82 22.80
2014-03-17 6005 2823090 1174 32192566 11.55 11.55 11.30 11.30 0.10 -0.88% 11.30 836 11.40 37 22.60
2014-03-18 6005 2655365 862 30473247 11.50 11.55 11.40 11.45 0.15 1.33% 11.45 226 11.50 166 22.90
2014-03-19 6005 1565626 524 17919968 11.55 11.55 11.40 11.40 0.05 -0.44% 11.40 127 11.45 18 22.80
2014-03-20 6005 3693633 943 41311396 11.30 11.30 11.10 11.15 0.25 -2.19% 11.10 51 11.15 119 22.30
2014-03-21 6005 3341624 859 37010264 11.15 11.20 11.00 11.00 0.15 -1.35% 11.00 596 11.10 19 22.00
2014-03-24 6005 2692762 1711 29127886 10.90 10.95 10.65 10.90 0.10 -0.91% 10.85 171 10.90 3 21.80
2014-03-25 6005 2685543 610 29604893 10.90 11.20 10.90 11.20 0.30 2.75% 11.10 13 11.20 28 22.40
2014-03-26 6005 1706870 533 18996505 11.15 11.25 11.05 11.05 0.15 -1.34% 11.05 388 11.10 25 22.10
2014-03-27 6005 1239051 409 13849404 11.25 11.25 11.10 11.15 0.10 0.9% 11.15 45 11.20 134 22.30
2014-03-28 6005 2924049 976 32852181 11.30 11.30 11.15 11.25 0.10 0.9% 11.20 37 11.25 170 22.50
2014-03-31 6005 1094667 414 12286623 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 291 11.25 32 22.40
2014-04-01 6005 1152117 523 13036045 11.35 11.40 11.20 11.25 0.05 0.45% 11.25 96 11.30 59 22.50
2014-04-02 6005 1563859 387 17650741 11.30 11.35 11.25 11.25 0.00 0% 11.25 27 11.30 40 18.15
2014-04-03 6005 2121661 569 24003784 11.25 11.40 11.25 11.25 0.00 0% 11.25 445 11.30 18 18.15
2014-04-07 6005 1845874 344 20656780 11.20 11.25 11.15 11.20 0.05 -0.44% 11.15 285 11.20 297 18.06
2014-04-08 6005 1010876 280 11339592 11.25 11.30 11.20 11.20 0.00 0% 11.20 135 11.30 374 18.06
2014-04-09 6005 1783708 394 20087748 11.30 11.30 11.20 11.30 0.10 0.89% 11.25 144 11.30 612 18.23
2014-04-10 6005 3672044 937 41900833 11.40 11.50 11.30 11.40 0.10 0.88% 11.40 177 11.45 373 18.39
2014-04-11 6005 1961580 546 22174590 11.40 11.40 11.20 11.35 0.05 -0.44% 11.30 52 11.35 397 18.31
2014-04-14 6005 1409671 395 15802919 11.35 11.35 11.15 11.15 0.20 -1.76% 11.15 200 11.20 19 17.98
2014-04-15 6005 3122763 259 34938269 11.20 11.25 11.10 11.15 0.00 0% 11.15 31 11.20 430 17.98
2014-04-16 6005 1825874 764 20347986 11.15 11.20 11.10 11.15 0.00 0% 11.15 87 11.20 290 17.98
2014-04-17 6005 1414385 284 15806403 11.20 11.25 11.10 11.15 0.00 0% 11.15 156 11.20 96 17.98
2014-04-18 6005 1473786 278 16437825 11.20 11.25 11.10 11.10 0.05 -0.45% 11.10 263 11.15 51 17.90
2014-04-21 6005 1503706 430 16649216 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 126 11.10 126 17.82
2014-04-22 6005 1703524 699 18794764 11.05 11.10 11.00 11.05 0.00 0% 11.00 627 11.05 114 17.82
2014-04-23 6005 2354012 592 26003309 11.05 11.20 10.95 11.00 0.05 -0.45% 11.00 33 11.05 53 17.74
2014-04-24 6005 5793227 1003 62665990 11.00 11.05 10.70 10.80 0.20 -1.82% 10.75 134 10.80 96 17.42
2014-04-25 6005 8060199 1707 83981546 10.70 10.75 10.30 10.35 0.45 -4.17% 10.35 13 10.40 70 16.69
2014-04-28 6005 2266728 596 23311722 10.25 10.40 10.15 10.35 0.00 0% 10.30 99 10.35 7 16.69
2014-04-29 6005 2918986 728 30247893 10.40 10.45 10.30 10.30 0.05 -0.48% 10.30 170 10.35 57 16.61
2014-04-30 6005 2889187 431 29803630 10.35 10.40 10.25 10.35 0.05 0.49% 10.30 3 10.35 107 16.69
2014-05-02 6005 1223162 475 12730626 10.40 10.45 10.35 10.45 0.10 0.97% 10.40 65 10.45 86 16.85
2014-05-05 6005 951232 381 9932374 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 198 10.45 40 16.77
2014-05-06 6005 1932361 430 20310645 10.50 10.60 10.40 10.60 0.20 1.92% 10.55 61 10.60 141 17.10
2014-05-07 6005 1258617 480 13312549 10.60 10.65 10.50 10.60 0.00 0% 10.55 740 10.60 64 17.10
2014-05-08 6005 2124026 395 22546365 10.60 10.70 10.55 10.60 0.00 0% 10.60 177 10.65 101 17.10
2014-05-09 6005 1275151 331 13462571 10.60 10.65 10.50 10.55 0.05 -0.47% 10.55 270 10.60 66 17.02
2014-05-12 6005 1524654 505 16096959 10.55 10.65 10.50 10.55 0.00 0% 10.55 75 10.60 162 17.02
2014-05-13 6005 2093181 598 22259000 10.60 10.75 10.55 10.60 0.05 0.47% 10.60 176 10.65 87 17.10
2014-05-14 6005 904119 334 9571097 10.60 10.65 10.55 10.60 0.00 0% 10.55 368 10.60 12 17.10
2014-05-15 6005 1003920 613 10621141 10.60 10.65 10.55 10.65 0.05 0.47% 10.60 66 10.65 357 15.21
2014-05-16 6005 1335537 453 14055153 10.60 10.60 10.50 10.50 0.15 -1.41% 10.50 664 10.55 105 15.00
2014-05-19 6005 911938 233 9612142 10.55 10.60 10.50 10.55 0.05 0.48% 10.55 47 10.60 157 15.07
2014-05-20 6005 1125979 324 11820273 10.55 10.60 10.45 10.45 0.10 -0.95% 10.45 61 10.50 251 14.93
2014-05-21 6005 1528160 436 15885484 10.40 10.45 10.35 10.40 0.05 -0.48% 10.35 156 10.40 11 14.86
2014-05-22 6005 1189540 297 12468362 10.35 10.55 10.35 10.55 0.15 1.44% 10.50 3 10.55 120 15.07
2014-05-23 6005 2406152 380 25506005 10.55 10.70 10.50 10.55 0.00 0% 10.55 35 10.60 228 15.07
2014-05-26 6005 1712877 427 18147902 10.55 10.65 10.55 10.55 0.00 0% 10.55 299 10.60 61 15.07
2014-05-27 6005 1498567 358 15849709 10.60 10.65 10.55 10.60 0.05 0.47% 10.60 8 10.65 444 15.14
2014-05-28 6005 5493690 961 59222684 10.60 10.90 10.60 10.90 0.30 2.83% 10.90 38 10.95 315 15.57
2014-05-29 6005 6191858 1150 67852500 11.00 11.10 10.85 10.90 0.00 0% 10.90 41 10.95 88 15.57
2014-05-30 6005 2813301 470 30776615 10.95 11.00 10.90 10.95 0.05 0.46% 10.90 112 10.95 42 15.64
2014-06-03 6005 3655595 520 39723936 11.00 11.05 10.80 10.80 0.15 -1.37% 10.80 63 10.85 75 15.43
2014-06-04 6005 1347944 460 14575539 10.85 10.90 10.75 10.80 0.00 0% 10.80 98 10.85 15 15.43
2014-06-05 6005 1605227 403 17396107 10.85 10.90 10.75 10.90 0.10 0.93% 10.85 51 10.90 344 15.57
2014-06-06 6005 2455051 669 26850786 10.90 11.00 10.90 10.90 0.00 0% 10.90 291 10.95 76 15.57
2014-06-09 6005 5227197 1179 58003413 10.95 11.20 10.95 11.10 0.20 1.83% 11.10 324 11.15 131 15.86
2014-06-10 6005 1659622 457 18409592 11.10 11.15 11.05 11.10 0.00 0% 11.05 341 11.10 48 15.86
2014-06-11 6005 2481802 472 27557646 11.15 11.20 11.05 11.10 0.00 0% 11.10 57 11.15 292 15.86
2014-06-12 6005 1522951 361 16779797 11.10 11.10 11.00 11.00 0.10 -0.9% 11.00 587 11.05 25 15.71
2014-06-13 6005 1243694 293 13652035 11.00 11.05 10.95 11.00 0.00 0% 10.95 271 11.00 220 15.71
2014-06-16 6005 1741403 333 19249683 11.05 11.10 11.00 11.10 0.10 0.91% 11.05 374 11.10 591 15.86
2014-06-17 6005 1508004 388 16756132 11.15 11.15 11.05 11.15 0.05 0.45% 11.10 92 11.15 563 15.93
2014-06-18 6005 4285369 1180 47911364 11.15 11.25 11.10 11.25 0.10 0.9% 11.20 131 11.25 496 16.07
2014-06-19 6005 1828359 650 20525664 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 281 11.25 552 16.00
2014-06-20 6005 3108225 546 34716172 11.20 11.25 11.10 11.10 0.10 -0.89% 11.10 89 11.15 200 15.86
2014-06-23 6005 3009618 775 33644776 11.15 11.25 11.10 11.20 0.10 0.9% 11.15 235 11.20 163 16.00
2014-06-24 6005 3064971 712 34437616 11.20 11.30 11.15 11.30 0.10 0.89% 11.25 10 11.30 1480 16.14
2014-06-25 6005 1163795 306 13070042 11.20 11.30 11.20 11.25 0.05 -0.44% 11.20 228 11.25 361 16.07
2014-06-26 6005 3961509 759 44823865 11.25 11.35 11.20 11.35 0.10 0.89% 11.30 335 11.35 225 16.21
2014-06-27 6005 2041582 425 23096006 11.40 11.40 11.25 11.30 0.05 -0.44% 11.30 91 11.35 581 16.14
2014-06-30 6005 4433182 758 50674806 11.40 11.50 11.35 11.45 0.15 1.33% 11.40 371 11.45 783 16.36
2014-07-01 6005 3635370 649 41482928 11.45 11.50 11.30 11.40 0.05 -0.44% 11.40 321 11.45 775 16.29
2014-07-02 6005 18445820 3208 214931567 11.45 11.85 11.40 11.55 0.15 1.32% 11.55 154 11.60 226 16.50
2014-07-03 6005 5875561 1328 67967155 11.65 11.70 11.50 11.50 0.05 -0.43% 11.50 241 11.55 109 16.43
2014-07-04 6005 3881763 884 44877608 11.55 11.65 11.50 11.60 0.10 0.87% 11.55 292 11.60 1229 16.57
2014-07-07 6005 4895453 809 56265292 11.60 11.65 11.40 11.40 0.20 -1.72% 11.40 605 11.45 234 16.29
2014-07-08 6005 2847473 533 32453795 11.45 11.50 11.30 11.35 0.05 -0.44% 11.35 244 11.40 342 16.21
2014-07-09 6005 4583721 802 52319198 11.45 11.55 11.30 11.40 0.05 0.44% 11.35 426 11.40 100 16.29
2014-07-10 6005 4529943 990 51992114 11.40 11.55 11.40 11.50 0.10 0.88% 11.45 529 11.50 825 16.43
2014-07-11 6005 5799060 893 66120358 11.50 11.50 11.30 11.35 0.15 -1.3% 11.30 523 11.35 49 16.21
2014-07-14 6005 5131746 937 58806613 11.35 11.55 11.35 11.50 0.15 1.32% 11.45 188 11.50 316 16.43
2014-07-15 6005 9344619 1392 108644306 11.50 11.70 11.45 11.65 0.15 1.3% 11.60 196 11.65 214 16.64
2014-07-16 6005 6422471 1041 74301772 11.60 11.65 11.50 11.50 0.15 -1.29% 11.50 189 11.55 1113 16.43
2014-07-17 6005 3695258 695 42579333 11.50 11.55 11.45 11.50 0.00 0% 11.50 10 11.55 842 16.43
2014-07-18 6005 3297370 793 37693833 11.40 11.50 11.40 11.45 0.05 -0.43% 11.40 502 11.45 143 16.36
2014-07-21 6005 3160089 401 36240694 11.45 11.55 11.40 11.45 0.00 0% 11.45 14 11.50 797 16.36
2014-07-22 6005 2756347 616 31543588 11.40 11.50 11.35 11.50 0.05 0.44% 11.45 281 11.50 1726 16.43
2014-07-24 6005 3160302 434 36313873 11.50 11.50 11.45 11.50 0.00 0% 11.45 732 11.50 200 16.43
2014-07-25 6005 5177596 808 59318552 11.50 11.55 11.40 11.45 0.05 -0.43% 11.45 19 11.50 1341 16.36
2014-07-28 6005 3974672 866 45679565 11.45 11.55 11.40 11.50 0.05 0.44% 11.50 972 11.55 522 16.43
2014-07-29 6005 6368603 1198 73428063 11.50 11.60 11.45 11.55 0.05 0.43% 11.50 73 11.55 367 16.50
2014-07-30 6005 5382070 887 62342928 11.60 11.60 11.50 11.60 0.05 0.43% 11.55 328 11.60 514 16.57
2014-07-31 6005 5751208 902 66368713 11.65 11.65 11.50 11.50 0.10 -0.86% 11.50 83 11.55 142 16.43
2014-08-01 6005 6877610 1063 78269560 11.35 11.45 11.30 11.45 0.05 -0.43% 11.40 598 11.45 425 16.36
2014-08-04 6005 3176397 819 34639527 10.95 10.95 10.85 10.90 0.00 -4.8% 10.90 310 10.95 368 15.57
2014-08-05 6005 4571019 1168 49036395 10.90 10.90 10.65 10.65 0.25 -2.29% 10.65 197 10.70 32 15.21
2014-08-06 6005 3721078 608 39206564 10.65 10.70 10.45 10.55 0.10 -0.94% 10.55 89 10.60 145 15.07
2014-08-07 6005 2314469 528 24392337 10.60 10.60 10.45 10.60 0.05 0.47% 10.55 166 10.60 186 15.14
2014-08-08 6005 2096346 459 21960781 10.55 10.55 10.40 10.50 0.10 -0.94% 10.45 248 10.50 101 15.00
2014-08-11 6005 1687767 363 17786736 10.55 10.60 10.50 10.50 0.00 0% 10.50 111 10.55 181 15.00
2014-08-12 6005 1750158 468 18331704 10.60 10.60 10.40 10.45 0.05 -0.48% 10.40 421 10.45 152 14.93
2014-08-13 6005 2058221 636 21534604 10.50 10.50 10.40 10.50 0.05 0.48% 10.45 122 10.50 1114 15.00
2014-08-14 6005 2349063 639 24536700 10.50 10.50 10.40 10.40 0.10 -0.95% 10.40 568 10.45 148 14.86
2014-08-15 6005 2860206 448 29754983 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 338 10.45 274 14.93
2014-08-18 6005 2370254 388 24539859 10.40 10.45 10.30 10.35 0.10 -0.96% 10.30 1103 10.35 2 14.79
2014-08-19 6005 2027510 629 21029719 10.40 10.40 10.30 10.40 0.05 0.48% 10.35 421 10.40 983 14.86
2014-08-20 6005 1457703 355 15229830 10.45 10.50 10.40 10.50 0.10 0.96% 10.45 16 10.50 1382 15.00
2014-08-21 6005 1485182 410 15450472 10.50 10.50 10.35 10.35 0.15 -1.43% 10.35 293 10.40 120 14.79
2014-08-22 6005 4801847 737 50348582 10.40 10.55 10.35 10.50 0.15 1.45% 10.50 136 10.55 319 15.00
2014-08-25 6005 3087011 801 32587102 10.55 10.60 10.50 10.60 0.10 0.95% 10.55 91 10.60 1007 15.14
2014-08-26 6005 1534524 779 16179791 10.60 10.60 10.50 10.50 0.10 -0.94% 10.50 790 10.55 231 15.00
2014-08-27 6005 3168564 808 33469932 10.55 10.60 10.50 10.60 0.10 0.95% 10.55 230 10.60 271 15.14
2014-08-28 6005 1595225 492 16807655 10.65 10.65 10.50 10.55 0.05 -0.47% 10.50 220 10.55 658 15.07
2014-08-29 6005 1818446 566 19072244 10.50 10.55 10.45 10.45 0.10 -0.95% 10.45 134 10.50 1582 14.93
2014-09-01 6005 1651385 322 17305593 10.50 10.55 10.45 10.45 0.00 0% 10.45 121 10.50 573 12.29
2014-09-02 6005 1631749 575 17006596 10.45 10.50 10.35 10.40 0.05 -0.48% 10.40 29 10.45 285 12.24
2014-09-03 6005 1244903 317 12926329 10.40 10.45 10.35 10.40 0.00 0% 10.40 225 10.45 1273 12.24
2014-09-04 6005 788959 308 8204917 10.40 10.45 10.35 10.40 0.00 0% 10.40 71 10.45 751 12.24
2014-09-05 6005 1221201 334 12712730 10.45 10.45 10.35 10.40 0.00 0% 10.40 40 10.45 446 12.24
2014-09-09 6005 2018504 305 21046327 10.40 10.50 10.40 10.40 0.00 0% 10.40 41 10.45 96 12.24
2014-09-10 6005 1257860 317 13079236 10.40 10.45 10.35 10.40 0.00 0% 10.35 687 10.40 5 12.24
2014-09-11 6005 2095208 415 21835401 10.40 10.50 10.35 10.45 0.05 0.48% 10.40 511 10.45 846 12.29
2014-09-12 6005 2407893 613 24976037 10.45 10.45 10.35 10.35 0.10 -0.96% 10.35 179 10.40 80 12.18
2014-09-15 6005 1675383 480 17297988 10.35 10.40 10.30 10.35 0.00 0% 10.30 64 10.35 493 12.18
2014-09-16 6005 1564895 493 16080469 10.35 10.35 10.20 10.20 0.15 -1.45% 10.20 655 10.25 11 12.00
2014-09-17 6005 2584827 1054 26456133 10.25 10.35 10.15 10.15 0.05 -0.49% 10.15 142 10.20 10 11.94
2014-09-18 6005 1559770 337 15909966 10.10 10.30 10.10 10.20 0.05 0.49% 10.20 54 10.25 184 12.00
2014-09-19 6005 872132 260 8945538 10.20 10.30 10.20 10.30 0.10 0.98% 10.25 5 10.30 1082 12.12
2014-09-22 6005 2055480 557 20859465 10.30 10.30 10.10 10.15 0.15 -1.46% 10.15 126 10.20 539 11.94
2014-09-23 6005 1292210 393 13130982 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 178 10.20 287 12.00
2014-09-24 6005 1219762 689 12417483 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 206 10.20 206 11.94
2014-09-25 6005 1243710 322 12593777 10.15 10.25 10.10 10.10 0.05 -0.49% 10.10 511 10.15 230 11.88
2014-09-26 6005 1180289 358 11911163 10.00 10.15 10.00 10.15 0.05 0.5% 10.10 206 10.15 274 11.94
2014-09-29 6005 525657 207 5311047 10.10 10.15 10.05 10.10 0.05 -0.49% 10.05 445 10.10 165 11.88
2014-09-30 6005 4014826 952 40214500 10.05 10.10 9.97 10.00 0.10 -0.99% 10.00 471 10.10 128 11.76
2014-10-01 6005 665237 185 6700220 10.00 10.10 10.00 10.05 0.05 0.5% 10.05 92 10.10 133 11.82
2014-10-02 6005 786092 290 7891369 10.00 10.10 10.00 10.05 0.00 0% 10.05 29 10.10 417 11.82
2014-10-03 6005 2039859 626 20704211 10.10 10.25 10.05 10.20 0.15 1.49% 10.15 21 10.20 94 12.00
2014-10-06 6005 1879500 442 18974900 10.25 10.25 10.05 10.10 0.10 -0.98% 10.05 335 10.10 48 11.88
2014-10-07 6005 2713360 725 27214550 10.10 10.10 10.00 10.05 0.05 -0.5% 10.00 355 10.05 13 11.82
2014-10-08 6005 1620267 512 16200241 10.00 10.05 9.97 9.98 0.07 -0.7% 9.98 78 9.99 1 11.74
2014-10-09 6005 2640218 792 26384917 10.00 10.05 9.97 10.00 0.02 0.2% 9.99 3 10.00 57 11.76
2014-10-13 6005 3248943 1123 32039068 9.95 9.97 9.75 9.80 0.20 -2% 9.79 6 9.80 36 11.53
2014-10-14 6005 3144156 1075 30767287 9.80 9.83 9.70 9.78 0.02 -0.2% 9.78 35 9.80 1 11.51
2014-10-15 6005 3444580 1446 33538237 9.80 9.80 9.65 9.70 0.08 -0.82% 9.69 11 9.70 127 11.41
2014-10-16 6005 3314747 1257 31822806 9.65 9.70 9.50 9.62 0.08 -0.82% 9.62 203 9.63 3 11.32
2014-10-17 6005 7730378 2074 76741917 9.72 10.25 9.58 10.25 0.63 6.55% 10.25 2529 0.00 0 12.06
2014-10-20 6005 9971771 2005 99412130 10.00 10.10 9.88 10.00 0.25 -2.44% 9.99 16 10.00 574 11.76
2014-10-21 6005 1666493 653 16511955 9.91 9.98 9.88 9.89 0.11 -1.1% 9.89 54 9.90 6 11.64
2014-10-22 6005 1984271 649 19658621 9.90 9.95 9.86 9.92 0.03 0.3% 9.91 10 9.92 21 11.67
2014-10-23 6005 1083080 350 10664233 9.91 9.91 9.81 9.81 0.11 -1.11% 9.81 49 9.83 21 11.54
2014-10-24 6005 3269265 855 31670968 9.82 9.83 9.63 9.66 0.15 -1.53% 9.66 148 9.67 38 11.36
2014-10-27 6005 1885153 669 17937391 9.65 9.66 9.46 9.48 0.18 -1.86% 9.48 44 9.49 25 11.15
2014-10-28 6005 1862562 633 17868447 9.58 9.66 9.53 9.60 0.12 1.27% 9.60 3 9.61 30 11.29
2014-10-29 6005 2525077 441 24515985 9.75 9.75 9.65 9.70 0.10 1.04% 9.70 3 9.71 64 11.41
2014-10-30 6005 822943 283 7990462 9.71 9.74 9.68 9.70 0.00 0% 9.70 29 9.71 59 11.41
2014-10-31 6005 1934048 579 18913690 9.77 9.83 9.73 9.82 0.12 1.24% 9.81 15 9.82 201 11.55
2014-11-03 6005 1908988 584 18891764 9.91 9.92 9.86 9.88 0.06 0.61% 9.87 18 9.88 223 11.62
2014-11-04 6005 804776 350 7923051 9.90 9.90 9.80 9.85 0.03 -0.3% 9.84 2 9.85 18 11.59
2014-11-05 6005 1341712 757 13257380 9.85 9.94 9.84 9.94 0.09 0.91% 9.88 85 9.94 48 11.69
2014-11-06 6005 2249438 647 22384716 9.93 10.00 9.90 9.95 0.01 0.1% 9.95 233 9.96 2 11.71
2014-11-07 6005 3154702 633 31653644 9.95 10.15 9.91 10.15 0.20 2.01% 10.05 129 10.15 466 11.94
2014-11-10 6005 1360640 312 13728250 10.10 10.15 10.05 10.05 0.10 -0.99% 10.05 159 10.10 22 11.82
2014-11-11 6005 1184819 324 11912040 10.15 10.15 10.00 10.05 0.00 0% 10.05 72 10.10 309 11.82
2014-11-12 6005 1429079 389 14192625 10.05 10.05 9.88 9.91 0.14 -1.39% 9.91 3 9.92 2 11.66
2014-11-13 6005 514190 226 5082526 9.90 9.92 9.85 9.91 0.00 0% 9.91 44 9.92 6 11.66
2014-11-14 6005 753044 335 7427480 9.90 9.90 9.85 9.85 0.06 -0.61% 9.85 12 9.89 16 11.59
2014-11-17 6005 1444091 542 14097281 9.93 9.93 9.72 9.74 0.11 -1.12% 9.74 40 9.75 6 11.33
2014-11-18 6005 2505575 899 24617353 9.82 9.88 9.76 9.85 0.11 1.13% 9.83 19 9.85 282 11.45
2014-11-19 6005 710759 351 7000029 9.87 9.92 9.78 9.81 0.04 -0.41% 9.81 74 9.85 10 11.41
2014-11-20 6005 2039842 319 20102722 9.83 9.90 9.83 9.87 0.06 0.61% 9.87 14 9.89 1 11.48
2014-11-21 6005 1916416 476 19045392 9.91 9.96 9.89 9.94 0.07 0.71% 9.94 5 9.95 414 11.56
2014-11-24 6005 1102247 380 10983726 9.96 10.00 9.94 9.95 0.01 0.1% 9.95 74 9.98 2 11.57
2014-11-25 6005 877144 310 8675260 9.95 9.95 9.85 9.85 0.10 -1.01% 9.85 4 9.92 24 11.45
2014-11-26 6005 562300 271 5531431 9.86 9.88 9.82 9.83 0.02 -0.2% 9.82 47 9.83 3 11.43
2014-11-27 6005 956668 276 9433116 9.83 9.89 9.83 9.85 0.02 0.2% 9.85 9 9.86 15 11.45
2014-11-28 6005 2679274 419 26526357 9.88 9.99 9.81 9.99 0.14 1.42% 9.96 19 9.99 129 11.62
2014-12-01 6005 1303243 423 12835663 9.77 9.93 9.77 9.88 0.11 -1.1% 9.85 13 9.88 14 11.49
2014-12-02 6005 2590911 590 25555763 9.88 9.90 9.81 9.88 0.00 0% 9.88 13 9.89 6 11.49
2014-12-03 6005 16094776 2552 166271026 9.95 10.50 9.95 10.45 0.57 5.77% 10.40 362 10.45 325 12.15
2014-12-04 6005 10241488 1666 106526247 10.55 10.60 10.20 10.30 0.15 -1.44% 10.30 93 10.35 1134 11.98
2014-12-05 6005 10024168 1952 105135517 10.25 10.70 10.20 10.55 0.25 2.43% 10.55 347 10.60 551 12.27
2014-12-08 6005 5246695 1310 54876612 10.60 10.65 10.30 10.30 0.25 -2.37% 10.30 821 10.35 33 11.98
2014-12-09 6005 3726551 727 38302459 10.25 10.35 10.20 10.25 0.05 -0.49% 10.25 422 10.30 259 11.92
2014-12-10 6005 6444907 1203 65351892 10.20 10.25 10.05 10.15 0.10 -0.98% 10.10 408 10.15 239 11.80
2014-12-11 6005 4637046 1059 47359917 10.05 10.30 10.05 10.30 0.15 1.48% 10.25 316 10.30 852 11.98
2014-12-12 6005 3094891 1311 35678690 11.65 11.70 11.45 10.30 0.10 0% 11.50 123 11.55 153 11.73
2014-12-15 6005 2706475 462 27831531 10.25 10.35 10.20 10.30 0.00 0% 10.30 24 10.35 269 11.98
2014-12-16 6005 4074745 890 41981181 10.30 10.35 10.25 10.30 0.00 0% 10.30 31 10.35 94 11.98
2014-12-17 6005 4944091 1285 50401110 10.30 10.35 10.05 10.05 0.25 -2.43% 10.05 325 10.10 106 11.69
2014-12-18 6005 6170429 1278 61826596 10.10 10.20 9.93 9.93 0.12 -1.19% 9.93 105 9.94 114 11.55
2014-12-19 6005 3900040 793 39249117 10.00 10.15 10.00 10.00 0.07 0.7% 10.00 852 10.05 14 11.63
2014-12-22 6005 1796474 473 18162679 10.10 10.15 10.05 10.15 0.15 1.5% 10.10 117 10.15 237 11.80
2014-12-23 6005 1826456 675 18628716 10.20 10.25 10.15 10.20 0.05 0.49% 10.15 555 10.20 39 11.86
2014-12-24 6005 1999370 577 20380437 10.20 10.25 10.15 10.20 0.00 0% 10.15 480 10.20 502 11.86
2014-12-25 6005 2066729 409 20964704 10.20 10.25 10.10 10.10 0.10 -0.98% 10.10 624 10.15 305 11.74
2014-12-26 6005 6956211 1173 71390753 10.10 10.45 10.10 10.30 0.20 1.98% 10.30 146 10.35 843 11.98
2014-12-27 6005 3820112 501 39477692 10.35 10.40 10.30 10.30 0.00 0% 10.30 125 10.35 893 11.98
2014-12-29 6005 3662505 705 37834436 10.35 10.40 10.25 10.30 0.00 0% 10.30 14 10.35 962 11.98
2014-12-30 6005 4970595 647 51273820 10.30 10.40 10.25 10.35 0.05 0.49% 10.35 2 10.40 718 12.03
2014-12-31 6005 14251762 853 148541207 10.35 10.45 10.25 10.45 0.10 0.97% 10.40 28 10.45 111 12.15