矽格(6257)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　18.95
0
0%		19.10
0.15
0.79%		19.55
0.45
2.36%		19.65
0.1
0.51%		19.55
-0.1
-0.51%		 　19.25
-0.3
-1.53%		19.45
0.2
1.04%		19.30
-0.15
-0.77%		19.20
-0.1
-0.52%		19.25
0.05
0.26%		 　19.35
0.1
0.52%		20.10
0.75
3.88%		20.10
0
0%		 　　　　　　　　　　20.85
0.75
3.73%		20.95
0.1
0.48%		19.67
2 月21.55
0.6
2.86%		21.15
-0.4
-1.86%		21.65
0.5
2.36%		21.55
-0.1
-0.46%		 20.90
-0.65
-3.02%		20.85
-0.05
-0.24%		21.50
0.65
3.12%		22.00
0.5
2.33%		21.50
-0.5
-2.27%		 　21.65
0.15
0.7%		22.05
0.4
1.85%		23.10
1.05
4.76%		22.00
-1.1
-4.76%		22.00
0
0%		 　22.50
0.5
2.27%		22.60
0.1
0.44%		22.95
0.35
1.55%		23.45
0.5
2.18%		23.45
0
0%		 　　　23.10
-0.35
-1.49%		 22.15
3 月23.10
0
0%		23.80
0.7
3.03%		23.65
-0.15
-0.63%		 23.40
-0.25
-1.06%		23.25
-0.15
-0.64%		23.55
0.3
1.29%		23.40
-0.15
-0.64%		24.15
0.75
3.21%		 　24.80
0.65
2.69%		25.10
0.3
1.21%		25.50
0.4
1.59%		25.30
-0.2
-0.78%		25.50
0.2
0.79%		 　25.40
-0.1
-0.39%		25.20
-0.2
-0.79%		25.65
0.45
1.79%		25.65
0
0%		25.35
-0.3
-1.17%		 　25.35
0
0%		25.35
0
0%		25.35
0
0%		23.80
-1.55
-6.11%		24.35
0.55
2.31%		 24.6
4 月　23.85
-0.5
-2.05%		23.60
-0.25
-1.05%		 23.20
-0.4
-1.69%		24.00
0.8
3.45%		 　23.85
-0.15
-0.63%		24.25
0.4
1.68%		24.20
-0.05
-0.21%		24.15
-0.05
-0.21%		24.10
-0.05
-0.21%		 　23.50
-0.6
-2.49%		23.10
-0.4
-1.7%		22.95
-0.15
-0.65%		22.75
-0.2
-0.87%		22.10
-0.65
-2.86%		 　21.55
-0.55
-2.49%		21.75
0.2
0.93%		22.30
0.55
2.53%		22.30
0
0%		22.55
0.25
1.12%		 　22.70
0.15
0.67%		 23.12
5 月　23.45
0.75
3.3%		23.10
-0.35
-1.49%		23.15
0.05
0.22%		 　22.90
-0.25
-1.08%		23.25
0.35
1.53%		23.00
-0.25
-1.08%		22.80
-0.2
-0.87%		22.70
-0.1
-0.44%		 　22.70
0
0%		22.70
0
0%		22.10
-0.6
-2.64%		22.30
0.2
0.9%		21.30
-1
-4.48%		 　21.15
-0.15
-0.7%		21.60
0.45
2.13%		21.40
-0.2
-0.93%		20.90
-0.5
-2.34%		20.25
-0.65
-3.11%		 　20.95
0.7
3.46%		21.70
0.75
3.58%		22.40
0.7
3.23%		22.40
0
0%		22.15
6 月21.45
-0.95
-4.24%		 　20.40
-1.05
-4.9%		20.70
0.3
1.47%		21.20
0.5
2.42%		21.05
-0.15
-0.71%		20.75
-0.3
-1.43%		 　21.25
0.5
2.41%		20.90
-0.35
-1.65%		21.10
0.2
0.96%		21.10
0
0%		22.55
1.45
6.87%		 　22.30
-0.25
-1.11%		21.95
-0.35
-1.57%		21.95
0
0%		22.30
0.35
1.59%		22.20
-0.1
-0.45%		 　22.70
0.5
2.25%		22.40
-0.3
-1.32%		22.30
-0.1
-0.45%		22.15
-0.15
-0.67%		22.45
0.3
1.35%		 21.74
7 月　22.60
0.15
0.67%		23.10
0.5
2.21%		23.15
0.05
0.22%		23.15
0
0%		23.10
-0.05
-0.22%		 　22.70
-0.4
-1.73%		21.50
-1.2
-5.29%		21.70
0.2
0.93%		21.90
0.2
0.92%		21.60
-0.3
-1.37%		 　21.40
-0.2
-0.93%		21.50
0.1
0.47%		21.60
0.1
0.47%		21.85
0.25
1.16%		21.65
-0.2
-0.92%		 　21.10
-0.55
-2.54%		21.20
0.1
0.47%		21.10
-0.1
-0.47%		21.25
0.15
0.71%		21.70
0.45
2.12%		 　21.95
0.25
1.15%		21.90
-0.05
-0.23%		21.92
8 月22.75
0.85
3.88%		 22.55
-0.2
-0.88%		 　22.95
0.4
1.77%		23.00
0.05
0.22%		23.50
0.5
2.17%		23.45
-0.05
-0.21%		23.25
-0.2
-0.85%		 　23.50
0.25
1.08%		23.70
0.2
0.85%		23.75
0.05
0.21%		23.90
0.15
0.63%		23.55
-0.35
-1.46%		 　23.50
-0.05
-0.21%		23.60
0.1
0.43%		24.10
0.5
2.12%		24.65
0.55
2.28%		24.65
0
0%		 　24.85
0.2
0.81%		24.10
-0.75
-3.02%		24.70
0.6
2.49%		24.85
0.15
0.61%		24.80
-0.05
-0.2%		23.74
9 月 　25.30
0.5
2.02%		25.20
-0.1
-0.4%		24.90
-0.3
-1.19%		24.65
-0.25
-1%		25.10
0.45
1.83%		 　25.90
0.8
3.19%		25.85
-0.05
-0.19%		25.80
-0.05
-0.19%		25.80
0
0%		25.65
-0.15
-0.58%		 　24.95
-0.7
-2.73%		25.20
0.25
1%		25.10
-0.1
-0.4%		25.10
0
0%		24.70
-0.4
-1.59%		 　24.40
-0.3
-1.21%		24.55
0.15
0.61%		24.15
-0.4
-1.63%		24.40
0.25
1.04%		24.25
-0.15
-0.61%		 24.98
10 月24.30
0.05
0.21%		24.70
0.4
1.65%		24.65
-0.05
-0.2%		24.40
-0.25
-1.01%		24.80
0.4
1.64%		 　24.50
-0.3
-1.21%		24.00
-0.5
-2.04%		 24.10
0.1
0.42%		24.55
0.45
1.87%		 　24.55
0
0%		24.80
0.25
1.02%		24.45
-0.35
-1.41%		24.40
-0.05
-0.2%		24.30
-0.1
-0.41%		 　23.90
-0.4
-1.65%		24.10
0.2
0.84%		24.10
0
0%		23.70
-0.4
-1.66%		22.90
-0.8
-3.38%		 　22.90
0
0%		24.25
1.35
5.9%		24.25
0
0%		24.17
11 月24.35
0.1
0.41%		24.15
-0.2
-0.82%		 　23.60
-0.55
-2.28%		23.55
-0.05
-0.21%		23.70
0.15
0.64%		23.55
-0.15
-0.63%		23.65
0.1
0.42%		 　23.70
0.05
0.21%		23.10
-0.6
-2.53%		23.15
0.05
0.22%		23.05
-0.1
-0.43%		23.05
0
0%		 　22.75
-0.3
-1.3%		22.45
-0.3
-1.32%		22.30
-0.15
-0.67%		22.35
0.05
0.22%		23.10
0.75
3.36%		 　23.45
0.35
1.52%		23.45
0
0%		23.25
-0.2
-0.85%		23.30
0.05
0.22%		23.85
0.55
2.36%		 23.36
12 月　　24.40
0.55
2.31%		24.40
0
0%		24.75
0.35
1.43%		24.80
0.05
0.2%		24.85
0.05
0.2%		 　24.70
-0.15
-0.6%		25.00
0.3
1.21%		25.50
0.5
2%		25.50
0
0%		25.25
-0.25
-0.98%		 　25.80
0.55
2.18%		25.80
0
0%		25.85
0.05
0.19%		25.80
-0.05
-0.19%		25.30
-0.5
-1.94%		25.15
-0.15
-0.59%		 25.15
0
0%		25.30
0.15
0.6%		25.35
0.05
0.2%		25.45
0.1
0.39%		25.90
0.45
1.77%		　　　25.24

說明:最高漲幅:6.87%最低跌幅:-6.11% 最高價:25.90最低價:18.95平均價:23.16,灰色底表示週末,漲139天(49.85)元,跌134天(-43.35)元,平盤36天
7%=1,6%=1,5%=1,4%=5,3%=16,2%=43,1%=43,0%=65,-0%=1,-1%=2,-2%=4,-3%=12,-4%=27,-5%=27,-6%=61,

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
2012-01-02 6257 649040 311 12413060 19.35 19.35 18.95 18.95 0.40 0% 18.95 48 19.05 12 8.65
2012-01-03 6257 499477 227 9578360 19.00 19.25 19.00 19.10 0.15 0.79% 19.10 67 19.15 2 8.72
2012-01-04 6257 3062312 817 59706466 19.30 19.70 19.25 19.55 0.45 2.36% 19.55 1 19.60 144 8.93
2012-01-05 6257 3428412 1134 67280799 19.65 19.70 19.40 19.65 0.10 0.51% 19.60 74 19.65 6 8.97
2012-01-06 6257 799884 419 15622013 19.60 19.65 19.45 19.55 0.10 -0.51% 19.55 34 19.60 15 8.93
2012-01-09 6257 655667 306 12653236 19.50 19.50 19.15 19.25 0.30 -1.53% 19.25 18 19.35 17 8.79
2012-01-10 6257 1105848 389 21522019 19.40 19.60 19.30 19.45 0.20 1.04% 19.40 36 19.45 15 8.88
2012-01-11 6257 878182 318 17063909 19.45 19.60 19.30 19.30 0.15 -0.77% 19.30 22 19.45 26 8.81
2012-01-12 6257 909042 329 17526906 19.50 19.50 19.20 19.20 0.10 -0.52% 19.15 43 19.20 4 8.77
2012-01-13 6257 1874518 577 36136419 19.40 19.50 19.15 19.25 0.05 0.26% 19.25 191 19.30 9 8.79
2012-01-16 6257 901196 318 17465980 19.60 19.60 19.20 19.35 0.10 0.52% 19.30 150 19.35 2 8.84
2012-01-17 6257 3331886 1003 65777807 19.50 20.10 19.30 20.10 0.75 3.88% 20.05 31 20.10 57 9.18
2012-01-18 6257 2455770 836 49154874 20.10 20.25 19.85 20.10 0.00 0% 20.00 11 20.10 41 9.18
2012-01-30 6257 3393055 1177 70520086 20.65 21.00 20.50 20.85 0.75 3.73% 20.80 33 20.85 88 9.52
2012-01-31 6257 2873547 1030 60483974 21.00 21.20 20.85 20.95 0.10 0.48% 20.95 22 21.00 9 9.57
2012-02-01 6257 4780559 1215 101117540 20.95 21.55 20.90 21.55 0.60 2.86% 21.55 3 21.60 25 9.84
2012-02-02 6257 4720118 1486 100400937 21.80 21.80 20.90 21.15 0.40 -1.86% 21.10 44 21.15 87 9.66
2012-02-03 6257 9443426 3029 204396166 21.15 21.95 20.95 21.65 0.50 2.36% 21.65 68 21.70 129 9.89
2012-02-04 6257 4397940 1230 95486506 22.00 22.00 21.45 21.55 0.10 -0.46% 21.55 95 21.60 18 9.84
2012-02-06 6257 2987047 1169 63282388 21.55 21.55 20.90 20.90 0.65 -3.02% 20.85 30 20.90 28 9.54
2012-02-07 6257 1941346 816 40659006 20.95 21.15 20.75 20.85 0.05 -0.24% 20.85 56 20.90 19 9.52
2012-02-08 6257 6012298 1846 129348482 21.00 21.75 21.00 21.50 0.65 3.12% 21.45 91 21.50 16 9.82
2012-02-09 6257 6062755 1812 133139489 21.50 22.20 21.40 22.00 0.50 2.33% 22.00 70 22.05 27 10.05
2012-02-10 6257 3547815 1258 77246120 22.00 22.20 21.50 21.50 0.50 -2.27% 21.50 179 21.60 20 9.82
2012-02-13 6257 2217629 889 48262475 21.50 22.10 21.45 21.65 0.15 0.7% 21.65 85 21.70 14 9.89
2012-02-14 6257 3346025 964 73058039 21.70 22.10 21.55 22.05 0.40 1.85% 22.00 27 22.05 40 10.07
2012-02-15 6257 11450263 3684 260728449 22.30 23.25 22.20 23.10 1.05 4.76% 23.05 43 23.10 211 10.55
2012-02-16 6257 9039992 2790 204566674 23.20 23.20 22.00 22.00 1.10 -4.76% 21.95 45 22.00 99 10.05
2012-02-17 6257 4844492 1471 107582844 22.50 22.60 21.90 22.00 0.00 0% 22.00 11 22.05 41 10.05
2012-02-20 6257 4100689 1377 91856459 22.20 22.60 22.00 22.50 0.50 2.27% 22.50 6 22.55 7 10.27
2012-02-21 6257 5048793 2292 114017967 22.60 22.95 22.35 22.60 0.10 0.44% 22.55 5 22.60 50 10.32
2012-02-22 6257 6527751 2136 149475628 22.60 23.20 22.50 22.95 0.35 1.55% 22.95 63 23.00 50 10.48
2012-02-23 6257 12933047 3614 304776488 23.20 23.85 23.20 23.45 0.50 2.18% 23.40 71 23.45 5 10.71
2012-02-24 6257 9026068 2895 213540335 23.80 24.05 23.40 23.45 0.00 0% 23.45 85 23.50 17 10.71
2012-02-29 6257 4937332 1763 114968762 23.65 23.70 23.05 23.10 0.35 -1.49% 23.10 97 23.15 16 10.55
2012-03-01 6257 2829613 1034 65602453 23.10 23.40 22.90 23.10 0.00 0% 23.10 152 23.15 1 10.55
2012-03-02 6257 7981456 2471 190286594 23.40 24.20 23.40 23.80 0.70 3.03% 23.75 82 23.80 12 10.87
2012-03-03 6257 4220737 1268 100615775 24.00 24.10 23.60 23.65 0.15 -0.63% 23.65 36 23.70 7 10.80
2012-03-05 6257 3319572 1052 78524681 23.80 24.00 23.40 23.40 0.25 -1.06% 23.40 79 23.45 48 10.68
2012-03-06 6257 4427445 1548 102462644 23.40 23.65 22.90 23.25 0.15 -0.64% 23.20 7 23.25 5 10.62
2012-03-07 6257 4315684 1436 101106650 22.95 23.70 22.90 23.55 0.30 1.29% 23.50 276 23.55 71 10.75
2012-03-08 6257 2951358 1338 69718074 23.80 23.90 23.40 23.40 0.15 -0.64% 23.40 48 23.50 62 10.68
2012-03-09 6257 12677674 3306 306802760 23.50 24.45 23.50 24.15 0.75 3.21% 24.10 114 24.15 19 11.03
2012-03-12 6257 27943468 7183 700979092 24.70 25.70 24.50 24.80 0.65 2.69% 24.80 150 24.85 258 11.32
2012-03-13 6257 14110318 3719 355810774 25.10 25.40 24.80 25.10 0.30 1.21% 25.05 156 25.10 1 11.46
2012-03-14 6257 14494472 3504 371127500 25.70 26.00 25.35 25.50 0.40 1.59% 25.45 27 25.50 8 11.64
2012-03-15 6257 11281020 3571 283771198 25.60 25.70 24.80 25.30 0.20 -0.78% 25.30 104 25.35 32 11.55
2012-03-16 6257 12882091 3970 328810865 25.00 25.90 25.00 25.50 0.20 0.79% 25.50 19 25.55 37 11.64
2012-03-19 6257 5356617 1659 136542716 25.70 25.70 25.20 25.40 0.10 -0.39% 25.40 12 25.45 54 11.65
2012-03-20 6257 6017152 1872 153096461 25.30 25.75 25.05 25.20 0.20 -0.79% 25.20 2 25.25 164 11.56
2012-03-21 6257 4996639 1729 126759590 25.30 25.65 25.05 25.65 0.45 1.79% 25.60 19 25.65 56 11.77
2012-03-22 6257 4331385 1830 111042960 25.65 25.80 25.45 25.65 0.00 0% 25.60 37 25.65 297 11.77
2012-03-23 6257 4020163 1504 102196286 25.65 25.65 25.25 25.35 0.30 -1.17% 25.35 26 25.40 14 11.63
2012-03-26 6257 4015366 1393 102814669 25.50 25.90 25.35 25.35 0.00 0% 25.35 28 25.40 4 11.63
2012-03-27 6257 5667478 2020 145319809 25.60 25.95 25.35 25.35 0.00 0% 25.35 89 25.40 16 11.63
2012-03-28 6257 2045613 843 52065229 25.50 25.65 25.35 25.35 0.00 0% 25.35 126 25.40 1 11.63
2012-03-29 6257 7032797 2516 170001212 25.30 25.35 23.60 23.80 1.55 -6.11% 23.80 55 23.85 19 10.92
2012-03-30 6257 3698457 1306 87825254 23.40 24.35 23.20 24.35 0.55 2.31% 24.30 89 24.35 13 11.17
2012-04-02 6257 1863243 780 44776090 24.20 24.35 23.70 23.85 0.50 -2.05% 23.85 3 23.90 13 10.94
2012-04-03 6257 4728586 1721 113026952 24.10 24.40 23.25 23.60 0.25 -1.05% 23.55 10 23.60 6 10.83
2012-04-05 6257 3432831 1517 79159577 23.00 23.35 22.50 23.20 0.40 -1.69% 23.20 6 23.25 28 10.64
2012-04-06 6257 2812890 1139 66728172 23.20 24.00 23.20 24.00 0.80 3.45% 23.95 6 24.00 194 11.01
2012-04-09 6257 2406321 899 57728578 23.50 24.40 23.50 23.85 0.15 -0.62% 23.85 36 23.95 8 10.94
2012-04-10 6257 3622233 1316 87866613 24.10 24.55 23.95 24.25 0.40 1.68% 24.20 12 24.25 16 11.12
2012-04-11 6257 2697451 1037 65151067 24.00 24.35 23.90 24.20 0.05 -0.21% 24.15 119 24.20 46 11.10
2012-04-12 6257 3272394 1498 78604790 24.20 24.30 23.85 24.15 0.05 -0.21% 24.10 16 24.15 14 11.08
2012-04-13 6257 5305363 1936 129117194 23.90 24.70 23.90 24.10 0.05 -0.21% 24.10 72 24.15 24 11.06
2012-04-16 6257 1761207 858 41757621 24.00 24.00 23.50 23.50 0.60 -2.49% 23.50 35 23.55 38 10.78
2012-04-17 6257 2596600 1145 60816549 23.70 23.75 23.10 23.10 0.40 -1.7% 23.10 4 23.15 6 10.60
2012-04-18 6257 2425170 961 56148053 23.40 23.55 22.90 22.95 0.15 -0.65% 22.95 5 23.00 1 10.53
2012-04-19 6257 2301685 1157 52602405 22.90 23.05 22.65 22.75 0.20 -0.87% 22.75 6 22.80 8 10.44
2012-04-20 6257 2050245 860 45846840 22.75 22.85 22.05 22.10 0.65 -2.86% 22.10 13 22.20 8 10.14
2012-04-23 6257 2506166 918 54268402 22.10 22.30 21.40 21.55 0.55 -2.49% 21.55 65 21.60 12 9.89
2012-04-24 6257 1621042 635 35069324 21.55 21.80 21.25 21.75 0.20 0.93% 21.75 37 21.80 53 9.98
2012-04-25 6257 1253595 654 27740345 21.90 22.30 21.90 22.30 0.55 2.53% 22.20 48 22.35 27 10.23
2012-04-26 6257 1777493 653 39841241 22.45 22.60 22.25 22.30 0.00 0% 22.30 41 22.35 27 10.23
2012-04-27 6257 1793175 712 40364369 22.60 22.80 22.15 22.55 0.25 1.12% 22.55 4 22.60 86 10.34
2012-04-30 6257 1518550 597 34226185 22.55 22.75 22.10 22.70 0.15 0.67% 22.65 10 22.70 16 10.41
2012-05-02 6257 2906505 1171 67277465 22.70 23.55 22.70 23.45 0.75 3.3% 23.40 6 23.45 134 10.76
2012-05-03 6257 1200433 521 27773509 23.45 23.45 22.85 23.10 0.35 -1.49% 23.05 11 23.10 2 11.27
2012-05-04 6257 2205210 692 51196157 23.05 23.45 22.90 23.15 0.05 0.22% 23.10 49 23.15 3 11.40
2012-05-07 6257 784389 481 17905605 22.90 23.00 22.75 22.90 0.25 -1.08% 22.85 4 22.90 42 11.28
2012-05-08 6257 1610257 751 37514082 23.10 23.50 23.00 23.25 0.35 1.53% 23.25 13 23.30 27 11.45
2012-05-09 6257 782996 448 18060257 23.20 23.20 23.00 23.00 0.25 -1.08% 23.00 77 23.05 2 11.33
2012-05-10 6257 606296 307 13911758 23.00 23.15 22.80 22.80 0.20 -0.87% 22.80 52 22.85 7 11.23
2012-05-11 6257 717254 334 16374688 22.95 23.00 22.70 22.70 0.10 -0.44% 22.70 10 22.75 1 11.18
2012-05-14 6257 596050 258 13567671 22.90 22.95 22.60 22.70 0.00 0% 22.70 22 22.75 6 11.18
2012-05-15 6257 870416 363 19602204 22.70 22.70 22.35 22.70 0.00 0% 22.70 5 22.75 6 11.18
2012-05-16 6257 921459 418 20556982 22.60 22.65 22.05 22.10 0.60 -2.64% 22.10 19 22.20 7 10.89
2012-05-17 6257 817491 394 18148498 22.00 22.45 22.00 22.30 0.20 0.9% 22.30 25 22.35 5 10.99
2012-05-18 6257 1802105 867 38877306 22.00 22.00 21.20 21.30 1.00 -4.48% 21.30 4 21.35 8 10.49
2012-05-21 6257 859060 354 18268627 21.40 21.55 21.05 21.15 0.15 -0.7% 21.15 10 21.20 5 10.42
2012-05-22 6257 826169 355 17747880 21.50 21.70 21.30 21.60 0.45 2.13% 21.60 11 21.70 24 10.64
2012-05-23 6257 596336 301 12747721 21.60 21.60 21.25 21.40 0.20 -0.93% 21.35 6 21.40 35 10.54
2012-05-24 6257 826508 381 17442668 21.40 21.45 20.85 20.90 0.50 -2.34% 20.85 29 20.90 7 10.30
2012-05-25 6257 1190259 482 24402356 20.90 21.00 20.10 20.25 0.65 -3.11% 20.25 22 20.30 47 9.98
2012-05-28 6257 1484522 619 30811612 20.35 21.10 20.20 20.95 0.70 3.46% 20.95 7 21.00 62 10.32
2012-05-29 6257 1858409 775 40236504 21.00 21.90 21.00 21.70 0.75 3.58% 21.70 4 21.80 47 10.69
2012-05-30 6257 3503833 1282 77415597 21.50 22.40 21.50 22.40 0.70 3.23% 22.35 42 22.40 16 11.03
2012-05-31 6257 3506942 1405 77874392 22.00 22.40 21.90 22.40 0.00 0% 22.35 25 22.40 6 11.03
2012-06-01 6257 1786333 901 38892995 22.20 22.20 21.45 21.45 0.95 -4.24% 21.45 32 21.60 21 10.57
2012-06-04 6257 2186441 943 44447638 20.70 20.70 20.00 20.40 1.05 -4.9% 20.35 5 20.40 42 10.05
2012-06-05 6257 1415515 708 29514009 20.80 21.10 20.65 20.70 0.30 1.47% 20.70 11 20.80 9 10.20
2012-06-06 6257 1912351 989 40269105 21.00 21.30 20.75 21.20 0.50 2.42% 21.20 6 21.25 13 10.44
2012-06-07 6257 1026568 585 21856515 21.50 21.60 21.05 21.05 0.15 -0.71% 21.05 19 21.15 1 10.37
2012-06-08 6257 1211890 528 25186205 20.70 21.00 20.70 20.75 0.30 -1.43% 20.75 104 20.80 6 10.22
2012-06-11 6257 1707607 637 36010696 20.90 21.30 20.90 21.25 0.50 2.41% 21.20 1 21.25 14 10.47
2012-06-12 6257 717000 417 14995050 21.00 21.10 20.80 20.90 0.35 -1.65% 20.90 6 21.00 68 10.30
2012-06-13 6257 1925338 915 40454295 20.75 21.25 20.65 21.10 0.20 0.96% 21.10 7 21.15 5 10.39
2012-06-14 6257 736879 442 15567209 21.00 21.25 20.95 21.10 0.00 0% 21.05 108 21.20 16 10.39
2012-06-15 6257 4636351 1592 101186151 21.20 22.55 21.10 22.55 1.45 6.87% 22.55 2122 0.00 0 11.11
2012-06-18 6257 3222685 1194 72276924 22.55 22.60 22.20 22.30 0.25 -1.11% 22.30 31 22.35 10 10.99
2012-06-19 6257 922943 510 20315646 22.30 22.30 21.90 21.95 0.35 -1.57% 21.95 13 22.00 62 10.81
2012-06-20 6257 1071054 494 23589089 21.95 22.20 21.90 21.95 0.00 0% 21.90 65 22.00 8 10.81
2012-06-21 6257 1337365 792 29695227 22.20 22.40 22.00 22.30 0.35 1.59% 22.25 36 22.30 23 10.99
2012-06-22 6257 732735 387 16168441 22.00 22.20 21.90 22.20 0.10 -0.45% 22.10 84 22.20 59 10.94
2012-06-25 6257 5930053 2544 136816240 22.20 23.50 22.20 22.70 0.50 2.25% 22.70 50 22.80 9 11.18
2012-06-26 6257 1966438 1074 44025821 22.70 22.70 22.20 22.40 0.30 -1.32% 22.30 11 22.40 10 11.03
2012-06-27 6257 715254 378 15985179 22.20 22.50 22.10 22.30 0.10 -0.45% 22.30 16 22.35 1 10.99
2012-06-28 6257 754641 524 16836039 22.35 22.60 22.10 22.15 0.15 -0.67% 22.15 14 22.20 7 10.91
2012-06-29 6257 1368007 500 30544747 22.05 22.50 22.05 22.45 0.30 1.35% 22.40 3 22.50 76 11.06
2012-07-02 6257 1890604 625 42764938 22.55 22.75 22.50 22.60 0.15 0.67% 22.60 5 22.65 19 11.13
2012-07-03 6257 2617382 962 59987186 22.60 23.10 22.60 23.10 0.50 2.21% 23.05 6 23.10 27 11.38
2012-07-04 6257 2716131 912 62885613 23.15 23.35 22.90 23.15 0.05 0.22% 23.15 87 23.20 7 11.46
2012-07-05 6257 1618988 555 37471467 23.35 23.35 23.05 23.15 0.00 0% 23.10 33 23.15 10 11.46
2012-07-06 6257 2812267 646 65107261 23.05 23.20 23.05 23.10 0.05 -0.22% 23.10 19 23.15 41 11.44
2012-07-09 6257 3542339 1253 80843786 23.00 23.10 22.70 22.70 0.40 -1.73% 22.65 59 22.70 1 11.24
2012-07-10 6257 4541641 1693 97816580 21.45 21.75 21.30 21.50 0.00 -5.29% 21.45 100 21.50 26 10.64
2012-07-11 6257 1673812 605 36146887 21.50 21.70 21.40 21.70 0.20 0.93% 21.65 10 21.70 43 10.74
2012-07-12 6257 2571064 887 56052158 21.80 21.90 21.65 21.90 0.20 0.92% 21.90 56 21.95 135 10.84
2012-07-13 6257 1538500 557 33248997 21.90 21.90 21.45 21.60 0.30 -1.37% 21.55 4 21.60 16 10.69
2012-07-16 6257 1292434 474 27864261 21.65 21.85 21.40 21.40 0.20 -0.93% 21.40 12 21.45 3 10.59
2012-07-17 6257 951099 364 20458136 21.40 21.65 21.40 21.50 0.10 0.47% 21.50 20 21.55 6 10.64
2012-07-18 6257 657129 384 14218443 21.80 21.80 21.45 21.60 0.10 0.47% 21.60 12 21.65 16 10.69
2012-07-19 6257 964515 532 21026019 21.90 21.90 21.70 21.85 0.25 1.16% 21.80 34 21.85 9 10.82
2012-07-20 6257 1056519 468 22953606 21.85 21.90 21.60 21.65 0.20 -0.92% 21.65 42 21.70 3 10.72
2012-07-23 6257 1305177 587 27668725 21.50 21.50 21.05 21.10 0.55 -2.54% 21.10 89 21.20 13 10.45
2012-07-24 6257 907050 510 19148060 21.10 21.25 20.90 21.20 0.10 0.47% 21.15 62 21.20 8 10.50
2012-07-25 6257 410210 233 8689422 21.00 21.35 20.90 21.10 0.10 -0.47% 21.10 56 21.15 14 10.45
2012-07-26 6257 443959 250 9439882 21.30 21.35 21.15 21.25 0.15 0.71% 21.20 63 21.25 11 10.52
2012-07-27 6257 1717967 715 36888382 21.60 21.75 21.25 21.70 0.45 2.12% 21.65 7 21.70 22 10.74
2012-07-30 6257 1796693 793 39401204 21.70 22.10 21.70 21.95 0.25 1.15% 21.90 66 21.95 11 10.87
2012-07-31 6257 1226140 501 26836713 21.90 22.00 21.70 21.90 0.05 -0.23% 21.90 8 21.95 14 10.84
2012-08-01 6257 6911203 2597 157166425 22.30 22.95 22.15 22.75 0.85 3.88% 22.75 14 22.80 159 11.26
2012-08-03 6257 1884000 910 42646896 22.70 22.80 22.50 22.55 0.20 -0.88% 22.55 81 22.60 2 11.16
2012-08-06 6257 3944504 1627 90441038 22.95 23.05 22.65 22.95 0.40 1.77% 22.95 37 23.00 178 11.36
2012-08-07 6257 2479200 1046 56986650 23.05 23.20 22.90 23.00 0.05 0.22% 23.00 15 23.05 48 11.39
2012-08-08 6257 5539289 2037 130167559 23.10 23.75 23.05 23.50 0.50 2.17% 23.50 214 23.55 35 11.63
2012-08-09 6257 4636114 1159 109157903 23.50 23.70 23.35 23.45 0.05 -0.21% 23.45 6 23.50 14 11.61
2012-08-10 6257 2553674 766 59712217 23.45 23.55 23.05 23.25 0.20 -0.85% 23.20 2 23.25 24 11.51
2012-08-13 6257 2605500 952 61042398 23.30 23.65 23.05 23.50 0.25 1.08% 23.50 699 23.55 10 11.63
2012-08-14 6257 1865354 749 44022053 23.65 23.75 23.45 23.70 0.20 0.85% 23.65 116 23.70 46 11.73
2012-08-15 6257 2393011 871 56871359 23.80 23.85 23.60 23.75 0.05 0.21% 23.75 10 23.80 104 11.76
2012-08-16 6257 2812651 1140 67615502 24.00 24.25 23.85 23.90 0.15 0.63% 23.85 70 23.90 2 11.83
2012-08-17 6257 2108951 884 50069292 23.95 24.00 23.55 23.55 0.35 -1.46% 23.55 11 23.60 10 11.66
2012-08-20 6257 1257318 546 29569288 23.50 23.70 23.40 23.50 0.05 -0.21% 23.50 21 23.55 21 11.63
2012-08-21 6257 1315999 702 31129525 23.65 23.80 23.55 23.60 0.10 0.43% 23.60 68 23.70 35 11.68
2012-08-22 6257 4999621 1762 120485004 23.85 24.35 23.80 24.10 0.50 2.12% 24.05 15 24.10 23 11.93
2012-08-23 6257 4795502 1784 117820843 24.40 24.70 24.20 24.65 0.55 2.28% 24.60 19 24.65 35 12.20
2012-08-24 6257 4467965 1508 109924540 24.50 24.90 24.25 24.65 0.00 0% 24.60 2 24.65 64 11.74
2012-08-27 6257 3171219 1117 78915168 24.80 25.10 24.60 24.85 0.20 0.81% 24.85 2 24.90 46 11.83
2012-08-28 6257 2944374 1194 71850649 24.85 24.90 24.00 24.10 0.75 -3.02% 24.10 55 24.20 1 11.48
2012-08-29 6257 3351649 1190 82327263 24.20 24.80 24.15 24.70 0.60 2.49% 24.65 13 24.70 77 11.76
2012-08-30 6257 4013862 1583 100490180 24.70 25.30 24.65 24.85 0.15 0.61% 24.85 4 24.90 45 11.83
2012-08-31 6257 2156986 855 53750600 24.80 25.10 24.80 24.80 0.05 -0.2% 24.80 67 24.85 27 11.81
2012-09-03 6257 3181408 1229 80267226 24.85 25.35 24.80 25.30 0.50 2.02% 25.25 7 25.30 103 12.05
2012-09-04 6257 3386056 1284 85291802 25.50 25.50 24.85 25.20 0.10 -0.4% 25.20 9 25.25 30 12.00
2012-09-05 6257 1980621 912 49542277 25.25 25.30 24.90 24.90 0.30 -1.19% 24.90 30 24.95 1 11.86
2012-09-06 6257 2034155 877 50401809 24.90 25.00 24.55 24.65 0.25 -1% 24.65 1 24.70 183 11.74
2012-09-07 6257 2888707 1091 72234058 25.05 25.15 24.80 25.10 0.45 1.83% 25.05 21 25.10 107 11.95
2012-09-10 6257 6326868 2218 162535496 25.30 26.15 25.15 25.90 0.80 3.19% 25.85 52 25.90 52 12.33
2012-09-11 6257 2593875 956 67023415 26.00 26.05 25.70 25.85 0.05 -0.19% 25.85 60 25.90 69 12.31
2012-09-12 6257 3381594 1268 87576610 26.00 26.10 25.70 25.80 0.05 -0.19% 25.75 47 25.80 3 12.29
2012-09-13 6257 1902362 835 49030797 25.85 26.00 25.60 25.80 0.00 0% 25.80 17 25.85 15 12.29
2012-09-14 6257 4724876 1938 120934336 26.00 26.05 25.25 25.65 0.15 -0.58% 25.60 16 25.65 4 12.21
2012-09-17 6257 3468729 1214 87343282 25.65 25.70 24.85 24.95 0.70 -2.73% 24.95 94 25.00 81 11.88
2012-09-18 6257 2143142 1046 53991202 24.95 25.40 24.95 25.20 0.25 1% 25.20 2 25.25 42 12.00
2012-09-19 6257 1748827 694 43936703 25.40 25.40 25.00 25.10 0.10 -0.4% 25.05 27 25.10 4 11.95
2012-09-20 6257 1292792 647 32388828 25.10 25.20 24.90 25.10 0.00 0% 25.00 18 25.10 46 11.95
2012-09-21 6257 2489800 976 61900118 25.20 25.20 24.70 24.70 0.40 -1.59% 24.70 54 24.75 12 11.76
2012-09-24 6257 1563433 755 38263861 24.40 24.65 24.30 24.40 0.30 -1.21% 24.40 56 24.50 21 11.62
2012-09-25 6257 1330030 721 32646579 24.40 24.65 24.40 24.55 0.15 0.61% 24.50 29 24.55 28 11.69
2012-09-26 6257 1422394 593 34479234 24.40 24.55 24.05 24.15 0.40 -1.63% 24.15 44 24.20 6 11.50
2012-09-27 6257 1087653 462 26535880 24.15 24.50 24.15 24.40 0.25 1.04% 24.40 75 24.45 3 11.62
2012-09-28 6257 1014280 378 24668118 24.50 24.65 24.15 24.25 0.15 -0.61% 24.20 14 24.25 10 11.55
2012-10-01 6257 720769 289 17448718 24.25 24.30 24.10 24.30 0.05 0.21% 24.30 13 24.35 96 11.57
2012-10-02 6257 1845503 663 45492192 24.45 24.75 24.45 24.70 0.40 1.65% 24.65 47 24.70 129 11.76
2012-10-03 6257 983910 424 24306323 24.70 24.80 24.60 24.65 0.05 -0.2% 24.65 1 24.70 16 11.74
2012-10-04 6257 882911 451 21629082 24.80 24.80 24.35 24.40 0.25 -1.01% 24.40 30 24.50 35 11.62
2012-10-05 6257 1532671 586 37976587 24.50 24.90 24.50 24.80 0.40 1.64% 24.75 25 24.80 19 11.81
2012-10-08 6257 1407620 533 34770689 24.90 24.90 24.50 24.50 0.30 -1.21% 24.50 21 24.60 1 11.67
2012-10-09 6257 2268331 1015 54826758 24.50 24.65 23.85 24.00 0.50 -2.04% 24.00 21 24.05 23 11.43
2012-10-11 6257 2768688 965 67213162 23.80 24.60 23.80 24.10 0.10 0.42% 24.10 3 24.15 16 11.48
2012-10-12 6257 3161669 1079 77826765 24.35 24.80 24.30 24.55 0.45 1.87% 24.55 9 24.60 100 11.69
2012-10-15 6257 772000 341 18900246 24.50 24.60 24.35 24.55 0.00 0% 24.55 52 24.60 27 11.69
2012-10-16 6257 1185053 542 29259607 24.60 24.80 24.50 24.80 0.25 1.02% 24.70 2 24.80 96 11.81
2012-10-17 6257 1498269 788 37025570 25.00 25.00 24.45 24.45 0.35 -1.41% 24.45 46 24.55 7 11.64
2012-10-18 6257 794900 305 19434459 24.60 24.65 24.25 24.40 0.05 -0.2% 24.35 30 24.40 1 11.62
2012-10-19 6257 673370 233 16363353 24.25 24.45 24.20 24.30 0.10 -0.41% 24.30 6 24.35 442 11.57
2012-10-22 6257 1253462 615 29974488 24.00 24.10 23.80 23.90 0.40 -1.65% 23.90 58 24.05 7 11.38
2012-10-23 6257 1125510 486 27209564 24.00 24.30 23.90 24.10 0.20 0.84% 24.05 26 24.10 11 11.48
2012-10-24 6257 985239 342 23670107 23.90 24.20 23.85 24.10 0.00 0% 24.05 28 24.10 36 11.48
2012-10-25 6257 708660 373 17000190 24.30 24.30 23.65 23.70 0.40 -1.66% 23.70 60 23.75 30 11.29
2012-10-26 6257 1792889 675 41608847 23.60 23.80 22.80 22.90 0.80 -3.38% 22.90 29 22.95 1 10.90
2012-10-29 6257 1566978 682 36351993 22.90 23.45 22.90 22.90 0.00 0% 22.90 21 22.95 10 10.90
2012-10-30 6257 2627664 1010 63214347 23.45 24.45 23.45 24.25 1.35 5.9% 24.25 45 24.30 2 11.55
2012-10-31 6257 1276521 675 30946737 24.40 24.40 24.05 24.25 0.00 0% 24.25 31 24.30 10 11.55
2012-11-01 6257 1349790 611 32642116 24.25 24.40 23.95 24.35 0.10 0.41% 24.35 3 24.40 30 10.32
2012-11-02 6257 1345635 655 32944234 24.50 24.65 24.15 24.15 0.20 -0.82% 24.15 41 24.25 1 10.23
2012-11-05 6257 988370 544 23500531 23.95 24.00 23.60 23.60 0.55 -2.28% 23.60 2 23.65 6 10.00
2012-11-06 6257 1133752 548 26696820 23.60 23.80 23.35 23.55 0.05 -0.21% 23.55 20 23.60 2 9.98
2012-11-07 6257 619359 350 14675425 23.75 23.85 23.40 23.70 0.15 0.64% 23.70 5 23.80 9 10.04
2012-11-08 6257 1029668 563 24262960 23.50 23.75 23.45 23.55 0.15 -0.63% 23.55 34 23.60 5 9.98
2012-11-09 6257 1093128 672 25825804 23.50 23.85 23.35 23.65 0.10 0.42% 23.65 33 23.70 21 10.02
2012-11-12 6257 452704 182 10747312 23.85 23.85 23.60 23.70 0.05 0.21% 23.70 37 23.75 2 10.04
2012-11-13 6257 1214698 554 28271906 23.60 23.60 23.05 23.10 0.60 -2.53% 23.10 23 23.15 5 9.79
2012-11-14 6257 574943 328 13324775 23.10 23.30 23.05 23.15 0.05 0.22% 23.15 7 23.20 2 9.81
2012-11-15 6257 616117 384 14253141 23.00 23.35 22.95 23.05 0.10 -0.43% 23.05 28 23.10 26 9.77
2012-11-16 6257 761083 412 17568367 23.25 23.25 23.00 23.05 0.00 0% 23.00 57 23.05 9 9.77
2012-11-19 6257 1053974 498 24108505 23.25 23.25 22.70 22.75 0.30 -1.3% 22.75 36 22.80 13 9.64
2012-11-20 6257 1135990 565 25831070 22.85 23.05 22.45 22.45 0.30 -1.32% 22.45 80 22.50 12 9.51
2012-11-21 6257 1123338 601 25248416 22.60 22.70 22.30 22.30 0.15 -0.67% 22.30 29 22.40 14 9.45
2012-11-22 6257 594857 268 13309347 22.60 22.60 22.30 22.35 0.05 0.22% 22.35 38 22.40 23 9.47
2012-11-23 6257 1152714 589 26395272 22.55 23.15 22.45 23.10 0.75 3.36% 23.05 1 23.10 1 9.79
2012-11-26 6257 1156713 635 27107915 23.40 23.60 23.30 23.45 0.35 1.52% 23.40 58 23.45 23 9.94
2012-11-27 6257 1009171 541 23587132 23.50 23.50 23.25 23.45 0.00 0% 23.40 16 23.45 5 9.94
2012-11-28 6257 597749 328 13902800 23.40 23.40 23.15 23.25 0.20 -0.85% 23.25 21 23.30 2 9.85
2012-11-29 6257 1222466 557 28606906 23.60 23.60 23.25 23.30 0.05 0.22% 23.30 27 23.40 3 9.87
2012-11-30 6257 2779887 1125 66239796 23.30 24.05 23.30 23.85 0.55 2.36% 23.85 13 23.90 40 10.11
2012-12-03 6257 2960576 1105 72188348 23.95 24.70 23.95 24.40 0.55 2.31% 24.35 4 24.40 8 10.34
2012-12-04 6257 1343450 688 32743231 24.35 24.50 24.20 24.40 0.00 0% 24.40 7 24.45 46 10.34
2012-12-05 6257 2544996 1009 62847296 24.50 24.90 24.40 24.75 0.35 1.43% 24.75 6 24.80 21 10.49
2012-12-06 6257 3333620 1569 82872221 24.75 25.05 24.45 24.80 0.05 0.2% 24.80 12 24.90 14 10.51
2012-12-07 6257 1730949 740 43131431 24.80 25.00 24.75 24.85 0.05 0.2% 24.80 5 24.85 23 10.53
2012-12-10 6257 1934813 837 48166523 24.85 25.10 24.70 24.70 0.15 -0.6% 24.70 41 24.80 1 10.47
2012-12-11 6257 2562077 1069 63969007 24.90 25.10 24.80 25.00 0.30 1.21% 24.95 42 25.00 31 10.59
2012-12-12 6257 3943448 1431 100321450 25.30 25.65 25.15 25.50 0.50 2% 25.50 20 25.55 84 10.81
2012-12-13 6257 3203476 1307 82234137 25.70 25.85 25.40 25.50 0.00 0% 25.50 1 25.55 29 10.81
2012-12-14 6257 1410801 617 35807892 25.50 25.65 25.20 25.25 0.25 -0.98% 25.25 12 25.30 43 10.70
2012-12-17 6257 3584782 1417 91614299 25.30 25.80 25.20 25.80 0.55 2.18% 25.75 24 25.80 126 10.93
2012-12-18 6257 1804534 1086 46491441 25.80 25.95 25.50 25.80 0.00 0% 25.65 29 25.80 47 10.93
2012-12-19 6257 2924248 1059 75242896 25.90 25.90 25.45 25.85 0.05 0.19% 25.75 4 25.85 48 10.95
2012-12-20 6257 1202348 673 30931712 25.80 25.85 25.55 25.80 0.05 -0.19% 25.75 2 25.80 101 10.93
2012-12-21 6257 3010501 1413 75898445 25.60 25.75 24.90 25.30 0.50 -1.94% 25.20 33 25.30 10 10.72
2012-12-22 6257 588633 229 14814625 25.30 25.30 25.10 25.15 0.15 -0.59% 25.15 40 25.20 39 10.66
2012-12-24 6257 1242382 697 31104250 25.05 25.35 24.95 25.15 0.00 0% 25.10 5 25.15 89 10.66
2012-12-25 6257 499952 284 12623485 25.25 25.35 25.15 25.30 0.15 0.6% 25.25 1 25.30 17 10.72
2012-12-26 6257 591272 309 15001046 25.50 25.50 25.30 25.35 0.05 0.2% 25.35 38 25.45 61 10.74
2012-12-27 6257 946873 530 24063883 25.40 25.50 25.30 25.45 0.10 0.39% 25.40 2 25.45 19 10.78
2012-12-28 6257 3636839 1444 93925496 25.50 25.95 25.50 25.90 0.45 1.77% 25.85 33 25.90 26 10.97