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　26.10
0
0%		26.05
-0.05
-0.19%		25.75
-0.3
-1.15%		 　25.90
0.15
0.58%		25.60
-0.3
-1.16%		25.90
0.3
1.17%		26.50
0.6
2.32%		26.35
-0.15
-0.57%		 　26.30
-0.05
-0.19%		26.20
-0.1
-0.38%		26.25
0.05
0.19%		25.40
-0.85
-3.24%		26.15
0.75
2.95%		 　25.85
-0.3
-1.15%		26.05
0.2
0.77%		26.25
0.2
0.77%		25.95
-0.3
-1.14%		25.80
-0.15
-0.58%		 　25.70
-0.1
-0.39%		25.90
0.2
0.78%		26.65
0.75
2.9%		26.60
-0.05
-0.19%		26.04
2 月26.70
0.1
0.38%		 　26.75
0.05
0.19%		26.65
-0.1
-0.37%		26.50
-0.15
-0.56%		 　　　　　　　　　　26.25
-0.25
-0.94%		26.50
0.25
0.95%		26.65
0.15
0.57%		26.40
-0.25
-0.94%		26.20
-0.2
-0.76%		26.30
0.1
0.38%		 27.00
0.7
2.66%		26.85
-0.15
-0.56%		27.30
0.45
1.68%		 26.76
3 月27.30
0
0%		 　27.35
0.05
0.18%		28.00
0.65
2.38%		28.65
0.65
2.32%		28.45
-0.2
-0.7%		28.20
-0.25
-0.88%		 　28.85
0.65
2.3%		28.90
0.05
0.17%		28.50
-0.4
-1.38%		28.20
-0.3
-1.05%		29.00
0.8
2.84%		 　28.90
-0.1
-0.34%		28.90
0
0%		29.25
0.35
1.21%		29.25
0
0%		29.85
0.6
2.05%		 　29.75
-0.1
-0.34%		30.00
0.25
0.84%		30.45
0.45
1.5%		30.60
0.15
0.49%		30.90
0.3
0.98%		 29.11
4 月30.90
0
0%		30.95
0.05
0.16%		31.00
0.05
0.16%		 　　　30.10
-0.9
-2.9%		30.60
0.5
1.66%		30.15
-0.45
-1.47%		30.40
0.25
0.83%		29.95
-0.45
-1.48%		 　30.20
0.25
0.83%		30.15
-0.05
-0.17%		30.00
-0.15
-0.5%		29.60
-0.4
-1.33%		31.60
2
6.76%		 　33.70
2.1
6.65%		31.75
-1.95
-5.79%		31.40
-0.35
-1.1%		31.15
-0.25
-0.8%		31.20
0.05
0.16%		 　30.45
-0.75
-2.4%		30.80
0.35
1.15%		 30.88
5 月　31.60
0.8
2.6%		31.20
-0.4
-1.27%		 　30.90
-0.3
-0.96%		31.55
0.65
2.1%		31.70
0.15
0.48%		31.30
-0.4
-1.26%		30.90
-0.4
-1.28%		 　31.00
0.1
0.32%		30.50
-0.5
-1.61%		30.40
-0.1
-0.33%		28.40
-2
-6.58%		28.00
-0.4
-1.41%		 　28.40
0.4
1.43%		29.45
1.05
3.7%		29.35
-0.1
-0.34%		29.10
-0.25
-0.85%		28.20
-0.9
-3.09%		 　27.70
-0.5
-1.77%		27.80
0.1
0.36%		27.70
-0.1
-0.36%		27.70
0
0%		27.85
0.15
0.54%		29.57
6 月 　27.50
-0.35
-1.26%		27.20
-0.3
-1.09%		26.75
-0.45
-1.65%		26.70
-0.05
-0.19%		26.75
0.05
0.19%		 　27.00
0.25
0.93%		27.05
0.05
0.19%		 27.30
0.25
0.92%		27.00
-0.3
-1.1%		 　27.90
0.9
3.33%		28.25
0.35
1.25%		26.00
-2.25
-7.96%		24.85
-1.15
-4.42%		24.45
-0.4
-1.61%		 　24.25
-0.2
-0.82%		23.50
-0.75
-3.09%		24.90
1.4
5.96%		24.70
-0.2
-0.8%		24.40
-0.3
-1.21%		 26.17
7 月25.40
1
4.1%		25.00
-0.4
-1.57%		24.70
-0.3
-1.2%		24.60
-0.1
-0.4%		24.85
0.25
1.02%		 　25.00
0.15
0.6%		25.70
0.7
2.8%		25.15
-0.55
-2.14%		24.90
-0.25
-0.99%		25.00
0.1
0.4%		 　25.35
0.35
1.4%		25.35
0
0%		25.20
-0.15
-0.59%		24.85
-0.35
-1.39%		24.30
-0.55
-2.21%		 　23.80
-0.5
-2.06%		24.30
0.5
2.1%		24.65
0.35
1.44%		24.65
0
0%		24.35
-0.3
-1.22%		 　24.55
0.2
0.82%		25.00
0.45
1.83%		25.55
0.55
2.2%		24.85
8 月25.15
-0.4
-1.57%		25.70
0.55
2.19%		 　25.90
0.2
0.78%		26.10
0.2
0.77%		25.75
-0.35
-1.34%		26.25
0.5
1.94%		26.30
0.05
0.19%		 　26.15
-0.15
-0.57%		26.95
0.8
3.06%		27.20
0.25
0.93%		27.20
0
0%		27.40
0.2
0.74%		 　27.90
0.5
1.82%		27.70
-0.2
-0.72%		 27.50
-0.2
-0.72%		27.35
-0.15
-0.55%		 　27.25
-0.1
-0.37%		27.10
-0.15
-0.55%		26.70
-0.4
-1.48%		27.40
0.7
2.62%		28.50
1.1
4.01%		 26.92
9 月　28.75
0.25
0.88%		29.00
0.25
0.87%		28.70
-0.3
-1.03%		28.85
0.15
0.52%		28.85
0
0%		 　28.15
-0.7
-2.43%		28.35
0.2
0.71%		28.50
0.15
0.53%		29.00
0.5
1.75%		28.70
-0.3
-1.03%		28.50
-0.2
-0.7%		 28.60
0.1
0.35%		28.90
0.3
1.05%		28.85
-0.05
-0.17%		 　　　28.80
-0.05
-0.17%		29.00
0.2
0.69%		28.85
-0.15
-0.52%		28.15
-0.7
-2.43%		28.10
-0.05
-0.18%		 　28.40
0.3
1.07%		 28.62
10 月28.50
0.1
0.35%		29.05
0.55
1.93%		29.10
0.05
0.17%		29.10
0
0%		 　29.10
0
0%		29.20
0.1
0.34%		28.85
-0.35
-1.2%		 29.10
0.25
0.87%		 　28.50
-0.6
-2.06%		28.40
-0.1
-0.35%		28.60
0.2
0.7%		28.50
-0.1
-0.35%		28.70
0.2
0.7%		 　28.80
0.1
0.35%		29.00
0.2
0.69%		28.60
-0.4
-1.38%		28.45
-0.15
-0.52%		28.65
0.2
0.7%		 　28.65
0
0%		28.50
-0.15
-0.52%		28.65
0.15
0.53%		28.50
-0.15
-0.52%		28.76
11 月28.60
0.1
0.35%		 　30.60
2
6.99%		30.95
0.35
1.14%		30.45
-0.5
-1.62%		31.00
0.55
1.81%		29.90
-1.1
-3.55%		 　29.55
-0.35
-1.17%		29.10
-0.45
-1.52%		29.20
0.1
0.34%		28.80
-0.4
-1.37%		28.75
-0.05
-0.17%		 　28.80
0.05
0.17%		29.50
0.7
2.43%		29.25
-0.25
-0.85%		28.85
-0.4
-1.37%		28.55
-0.3
-1.04%		 　28.25
-0.3
-1.05%		28.60
0.35
1.24%		28.80
0.2
0.7%		29.15
0.35
1.22%		29.60
0.45
1.54%		 29.33
12 月　29.20
-0.4
-1.35%		28.85
-0.35
-1.2%		28.65
-0.2
-0.69%		28.85
0.2
0.7%		28.80
-0.05
-0.17%		 　29.15
0.35
1.22%		29.15
0
0%		28.40
-0.75
-2.57%		27.80
-0.6
-2.11%		27.90
0.1
0.36%		 　28.45
0.55
1.97%		28.10
-0.35
-1.23%		27.80
-0.3
-1.07%		27.65
-0.15
-0.54%		27.70
0.05
0.18%		 　27.50
-0.2
-0.72%		27.70
0.2
0.73%		27.50
-0.2
-0.72%		27.90
0.4
1.45%		28.30
0.4
1.43%		 　28.30
0
0%		28.45
0.15
0.53%		28.29

說明:最高漲幅:6.99%最低跌幅:-7.96% 最高價:33.70最低價:23.50平均價:27.94,灰色底表示週末,漲146天(59.05)元,跌140天(-49.45)元,平盤24天
7%=5,6%=1,4%=6,3%=12,2%=24,1%=64,0%=58,-0%=1,-1%=1,-2%=1,-3%=2,-4%=6,-5%=21,-6%=28,-7%=80,

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
2013-01-02 6257 5756294 2030 151819403 26.10 26.65 26.10 26.10 0.20 0% 26.10 57 26.15 25 11.06
2013-01-03 6257 2424950 1184 63469641 26.30 26.45 26.00 26.05 0.05 -0.19% 26.05 15 26.10 38 11.04
2013-01-04 6257 2327869 1186 60144283 26.20 26.20 25.65 25.75 0.30 -1.15% 25.70 40 25.75 8 10.91
2013-01-07 6257 954453 561 24583027 25.85 25.90 25.60 25.90 0.15 0.58% 25.85 3 25.90 32 10.97
2013-01-08 6257 1334312 812 34102234 25.60 25.75 25.50 25.60 0.30 -1.16% 25.55 18 25.60 25 10.85
2013-01-09 6257 1304500 621 33821767 25.95 26.05 25.80 25.90 0.30 1.17% 25.90 43 25.95 4 10.97
2013-01-10 6257 4382127 1703 115551337 26.10 26.60 26.00 26.50 0.60 2.32% 26.45 9 26.50 259 11.23
2013-01-11 6257 1642309 647 43558140 26.70 26.80 26.30 26.35 0.15 -0.57% 26.35 11 26.40 1 11.17
2013-01-14 6257 619871 296 16237523 26.40 26.40 26.05 26.30 0.05 -0.19% 26.25 31 26.30 25 11.14
2013-01-15 6257 1452362 713 38192675 26.30 26.40 26.20 26.20 0.10 -0.38% 26.20 81 26.30 3 11.10
2013-01-16 6257 825382 336 21628718 26.15 26.40 26.00 26.25 0.05 0.19% 26.20 12 26.25 21 11.12
2013-01-17 6257 2088800 865 54023316 26.25 26.40 25.35 25.40 0.85 -3.24% 25.40 30 25.45 31 10.76
2013-01-18 6257 1319243 629 34279903 25.80 26.15 25.70 26.15 0.75 2.95% 26.05 4 26.15 22 11.08
2013-01-21 6257 492800 250 12817729 26.15 26.15 25.85 25.85 0.30 -1.15% 25.85 48 25.95 1 10.95
2013-01-22 6257 554900 340 14433251 26.00 26.15 25.90 26.05 0.20 0.77% 26.00 20 26.05 16 11.04
2013-01-23 6257 1275408 672 33314346 26.10 26.25 26.00 26.25 0.20 0.77% 26.15 6 26.25 49 11.12
2013-01-24 6257 790201 498 20631382 26.25 26.25 25.90 25.95 0.30 -1.14% 25.95 4 26.00 1 11.00
2013-01-25 6257 514049 245 13268311 25.90 26.00 25.70 25.80 0.15 -0.58% 25.75 3 25.80 3 10.93
2013-01-28 6257 544193 259 13993597 25.65 25.80 25.65 25.70 0.10 -0.39% 25.70 12 25.75 36 10.89
2013-01-29 6257 747634 425 19350207 25.75 26.00 25.75 25.90 0.20 0.78% 25.85 24 25.90 30 10.97
2013-01-30 6257 4047236 1473 106864208 26.25 26.65 26.15 26.65 0.75 2.9% 26.65 20 26.70 144 11.29
2013-01-31 6257 2938269 1267 78043651 26.70 26.80 26.35 26.60 0.05 -0.19% 26.55 20 26.60 104 11.27
2013-02-01 6257 2424288 948 64486809 26.65 26.75 26.45 26.70 0.10 0.38% 26.65 33 26.70 68 11.31
2013-02-04 6257 1943932 855 51992037 26.80 26.95 26.60 26.75 0.05 0.19% 26.70 4 26.75 43 11.33
2013-02-05 6257 1253157 675 33212222 26.60 26.70 26.40 26.65 0.10 -0.37% 26.65 16 26.70 40 11.34
2013-02-06 6257 1298501 615 34517024 26.85 26.85 26.35 26.50 0.15 -0.56% 26.45 21 26.50 26 11.28
2013-02-18 6257 847569 380 22369848 26.75 26.80 26.25 26.25 0.25 -0.94% 26.25 20 26.35 1 11.17
2013-02-19 6257 1740959 826 46100062 26.30 26.65 26.30 26.50 0.25 0.95% 26.50 1 26.55 1 11.28
2013-02-20 6257 1023231 558 27229716 26.65 26.70 26.50 26.65 0.15 0.57% 26.60 62 26.65 35 11.34
2013-02-21 6257 365893 198 9673779 26.60 26.60 26.35 26.40 0.25 -0.94% 26.35 35 26.45 31 11.23
2013-02-22 6257 564326 350 14822376 26.35 26.40 26.15 26.20 0.20 -0.76% 26.20 20 26.30 29 11.15
2013-02-23 6257 550348 229 14509196 26.30 26.40 26.25 26.30 0.10 0.38% 26.30 22 26.35 4 11.19
2013-02-25 6257 2708854 1089 72781270 26.30 27.20 26.30 27.00 0.70 2.66% 26.90 27 27.00 162 11.49
2013-02-26 6257 1186699 728 31795242 26.80 26.90 26.60 26.85 0.15 -0.56% 26.80 60 26.85 18 11.43
2013-02-27 6257 3859130 1743 106162524 27.30 27.80 27.30 27.30 0.45 1.68% 27.25 36 27.30 8 11.62
2013-03-01 6257 3224112 1369 88350688 27.40 27.60 27.20 27.30 0.00 0% 27.30 50 27.35 10 11.62
2013-03-04 6257 2741122 1109 75444766 27.40 27.70 27.30 27.35 0.05 0.18% 27.30 155 27.35 22 11.64
2013-03-05 6257 4431189 1854 123803699 27.55 28.25 27.50 28.00 0.65 2.38% 27.95 6 28.00 11 11.91
2013-03-06 6257 6207858 2383 177235873 28.45 28.80 28.20 28.65 0.65 2.32% 28.60 27 28.65 45 12.19
2013-03-07 6257 4268282 1645 122804937 28.80 29.15 28.45 28.45 0.20 -0.7% 28.45 26 28.50 28 12.11
2013-03-08 6257 3756583 1768 105824624 28.50 28.50 27.95 28.20 0.25 -0.88% 28.15 1 28.20 8 12.00
2013-03-11 6257 6038176 2507 174646301 28.75 29.15 28.50 28.85 0.65 2.3% 28.85 12 28.90 77 12.28
2013-03-12 6257 3553059 1877 102671432 29.15 29.25 28.60 28.90 0.05 0.17% 28.85 5 28.90 9 12.30
2013-03-13 6257 2292280 1498 65700812 29.00 29.10 28.45 28.50 0.40 -1.38% 28.50 63 28.65 30 12.13
2013-03-14 6257 2979885 1572 84492117 28.50 28.70 28.20 28.20 0.30 -1.05% 28.20 6 28.25 24 12.00
2013-03-15 6257 4531235 2251 129700585 28.60 29.00 28.20 29.00 0.80 2.84% 28.80 1 29.00 200 12.34
2013-03-18 6257 4138436 1622 120393798 29.10 29.35 28.80 28.90 0.10 -0.34% 28.90 29 29.00 15 12.30
2013-03-19 6257 3032324 1488 88280730 29.10 29.30 28.90 28.90 0.00 0% 28.90 44 28.95 4 12.30
2013-03-20 6257 2866752 1526 83956416 29.00 29.50 28.90 29.25 0.35 1.21% 29.25 42 29.30 24 12.45
2013-03-21 6257 1022553 611 29827703 29.35 29.50 29.00 29.25 0.00 0% 29.20 2 29.25 1 12.45
2013-03-22 6257 5850221 2087 173696077 29.30 29.95 29.25 29.85 0.60 2.05% 29.80 5 29.85 24 12.70
2013-03-25 6257 2289416 1237 68303365 30.00 30.05 29.60 29.75 0.10 -0.34% 29.75 192 29.80 6 12.66
2013-03-26 6257 3039121 1380 91011580 29.90 30.10 29.80 30.00 0.25 0.84% 29.95 27 30.00 51 12.77
2013-03-27 6257 4839226 1950 147836291 30.25 30.80 30.25 30.45 0.45 1.5% 30.45 90 30.50 19 11.24
2013-03-28 6257 2505525 1336 76296061 30.60 30.65 30.20 30.60 0.15 0.49% 30.55 16 30.60 152 11.29
2013-03-29 6257 2814572 1317 86465299 30.70 30.90 30.50 30.90 0.30 0.98% 30.85 11 30.90 58 11.40
2013-04-01 6257 2865742 1046 88896916 31.00 31.20 30.80 30.90 0.00 0% 30.90 3 31.00 59 11.40
2013-04-02 6257 2231691 1320 68962721 31.05 31.05 30.65 30.95 0.05 0.16% 30.90 51 30.95 4 11.42
2013-04-03 6257 2359288 1187 73017569 30.95 31.00 30.80 31.00 0.05 0.16% 30.95 8 31.00 178 11.44
2013-04-08 6257 3852390 1624 116431154 30.30 30.50 29.90 30.10 0.90 -2.9% 30.10 66 30.15 33 11.11
2013-04-09 6257 3152785 1231 96347660 30.50 30.85 30.30 30.60 0.50 1.66% 30.55 3 30.60 4 11.29
2013-04-10 6257 2623040 1372 79549896 30.60 30.65 30.10 30.15 0.45 -1.47% 30.15 14 30.20 14 11.13
2013-04-11 6257 1896529 1190 57697816 30.25 30.55 30.25 30.40 0.25 0.83% 30.35 49 30.40 26 11.22
2013-04-12 6257 2363337 1225 71103787 30.50 30.55 29.90 29.95 0.45 -1.48% 29.95 37 30.00 36 11.05
2013-04-15 6257 1809280 815 54535956 29.95 30.40 29.85 30.20 0.25 0.83% 30.15 15 30.20 38 11.14
2013-04-16 6257 1566292 708 47094083 30.00 30.30 29.90 30.15 0.05 -0.17% 30.15 32 30.20 3 11.13
2013-04-17 6257 2006543 1000 60513979 30.20 30.35 30.00 30.00 0.15 -0.5% 30.00 40 30.15 24 11.07
2013-04-18 6257 2084866 914 62164994 29.90 30.15 29.60 29.60 0.40 -1.33% 29.60 98 29.65 12 10.92
2013-04-19 6257 8738373 3528 271395508 30.00 31.60 30.00 31.60 2.00 6.76% 31.55 4 31.60 45 11.66
2013-04-22 6257 13193485 5775 438332726 32.30 33.80 32.30 33.70 2.10 6.65% 33.65 10 33.70 1 12.44
2013-04-23 6257 13077299 5043 426384883 34.30 34.35 31.40 31.75 1.95 -5.79% 31.75 1 31.80 1 11.72
2013-04-24 6257 5938439 2870 186372938 31.70 31.70 31.05 31.40 0.35 -1.1% 31.40 28 31.45 26 11.59
2013-04-25 6257 3540875 1729 109890648 31.15 31.25 30.85 31.15 0.25 -0.8% 31.15 14 31.20 18 11.49
2013-04-26 6257 3505364 1641 110236002 31.15 31.65 31.15 31.20 0.05 0.16% 31.20 31 31.25 4 11.51
2013-04-29 6257 4012700 1737 122805026 31.30 31.30 30.20 30.45 0.75 -2.4% 30.45 18 30.50 19 11.24
2013-04-30 6257 4414858 2135 134561218 30.60 30.80 30.20 30.80 0.35 1.15% 30.80 2 30.85 19 11.37
2013-05-02 6257 4037102 2001 126309911 30.90 31.60 30.80 31.60 0.80 2.6% 31.55 17 31.60 15 11.66
2013-05-03 6257 2565561 1174 80768991 31.80 31.80 31.15 31.20 0.40 -1.27% 31.20 23 31.25 10 11.51
2013-05-06 6257 2189434 1282 67641204 31.30 31.35 30.60 30.90 0.30 -0.96% 30.90 26 30.95 4 11.40
2013-05-07 6257 3682941 1693 116392336 31.30 31.90 31.30 31.55 0.65 2.1% 31.50 53 31.55 23 11.43
2013-05-08 6257 4193410 1840 133137018 31.70 31.95 31.50 31.70 0.15 0.48% 31.70 33 31.75 28 11.49
2013-05-09 6257 2793347 1401 88089075 31.90 32.05 31.10 31.30 0.40 -1.26% 31.30 45 31.35 6 11.34
2013-05-10 6257 2318671 1205 72085901 31.20 31.45 30.65 30.90 0.40 -1.28% 30.90 52 30.95 8 11.20
2013-05-13 6257 1261828 763 38930918 31.10 31.10 30.50 31.00 0.10 0.32% 30.95 7 31.00 20 11.23
2013-05-14 6257 2727427 1469 83347067 31.00 31.10 30.30 30.50 0.50 -1.61% 30.45 59 30.50 138 11.05
2013-05-15 6257 2388638 1099 72629770 30.55 30.70 30.20 30.40 0.10 -0.33% 30.40 18 30.45 2 11.01
2013-05-16 6257 14069587 4722 400427069 29.90 29.90 28.30 28.40 2.00 -6.58% 28.40 89 28.45 27 10.40
2013-05-17 6257 10029970 4034 281518793 28.40 28.85 27.65 28.00 0.40 -1.41% 27.95 94 28.00 802 10.26
2013-05-20 6257 5894551 2011 166678692 28.00 28.50 27.90 28.40 0.40 1.43% 28.35 1 28.40 48 10.40
2013-05-21 6257 9867608 3695 288482145 28.70 29.60 28.60 29.45 1.05 3.7% 29.45 40 29.50 85 10.79
2013-05-22 6257 5175410 1650 152175327 29.60 29.70 29.20 29.35 0.10 -0.34% 29.35 102 29.40 1 10.75
2013-05-23 6257 3637914 1668 105789401 29.30 29.30 28.90 29.10 0.25 -0.85% 29.10 12 29.15 24 10.66
2013-05-24 6257 7141690 3095 202452049 29.00 29.00 28.00 28.20 0.90 -3.09% 28.20 90 28.25 14 10.33
2013-05-27 6257 5589763 2675 154923325 28.00 28.10 27.50 27.70 0.50 -1.77% 27.70 66 27.75 39 10.15
2013-05-28 6257 2390522 1297 66277266 27.70 27.85 27.60 27.80 0.10 0.36% 27.80 105 27.85 33 10.18
2013-05-29 6257 2914612 1463 81177888 28.00 28.00 27.70 27.70 0.10 -0.36% 27.70 78 27.75 15 10.15
2013-05-30 6257 2527218 1217 69846259 27.50 27.80 27.50 27.70 0.00 0% 27.65 52 27.70 5 10.15
2013-05-31 6257 5677132 2537 159174478 28.00 28.40 27.70 27.85 0.15 0.54% 27.85 8 27.90 24 10.20
2013-06-03 6257 3691427 1739 101584125 27.50 27.75 27.30 27.50 0.35 -1.26% 27.50 91 27.55 17 10.07
2013-06-04 6257 4448205 2321 121669230 27.75 27.75 27.20 27.20 0.30 -1.09% 27.20 248 27.25 3 9.96
2013-06-05 6257 5676929 2639 152828839 27.20 27.25 26.65 26.75 0.45 -1.65% 26.75 183 26.80 5 9.80
2013-06-06 6257 2659551 1364 70823684 26.50 26.75 26.50 26.70 0.05 -0.19% 26.70 8 26.75 482 9.78
2013-06-07 6257 4773825 2467 128540115 26.70 27.25 26.70 26.75 0.05 0.19% 26.75 97 26.80 2 9.80
2013-06-10 6257 3023258 1410 81632622 27.00 27.15 26.85 27.00 0.25 0.93% 27.00 100 27.05 62 9.89
2013-06-11 6257 4669033 2629 126717486 27.10 27.40 27.00 27.05 0.05 0.19% 27.05 271 27.10 3 9.91
2013-06-13 6257 3835617 1998 104404497 27.05 27.35 27.00 27.30 0.25 0.92% 27.25 92 27.30 14 10.00
2013-06-14 6257 4765725 2006 129112632 27.40 27.45 26.75 27.00 0.30 -1.1% 26.95 67 27.00 1 9.89
2013-06-17 6257 6236339 2546 172580142 27.10 27.90 27.10 27.90 0.90 3.33% 27.85 116 27.90 2 10.22
2013-06-18 6257 12072919 4417 340360299 28.00 28.70 27.50 28.25 0.35 1.25% 28.20 170 28.25 86 10.35
2013-06-19 6257 6829563 2641 179135266 26.35 26.50 26.00 26.00 0.00 -7.96% 26.00 264 26.05 11 9.52
2013-06-20 6257 5362210 2700 134797350 25.70 25.70 24.80 24.85 1.15 -4.42% 24.85 107 24.90 20 9.10
2013-06-21 6257 4644011 2179 111628714 24.00 24.45 23.80 24.45 0.40 -1.61% 24.40 2 24.45 1 8.96
2013-06-24 6257 2325736 1472 56686632 24.45 24.65 24.10 24.25 0.20 -0.82% 24.25 39 24.30 10 8.88
2013-06-25 6257 2914971 1579 69178615 24.00 24.15 23.50 23.50 0.75 -3.09% 23.50 129 23.55 20 8.61
2013-06-26 6257 6699062 2802 164245993 24.20 25.10 23.80 24.90 1.40 5.96% 24.85 10 24.90 16 9.12
2013-06-27 6257 3461152 1852 85347630 25.20 25.20 24.40 24.70 0.20 -0.8% 24.65 23 24.70 3 9.05
2013-06-28 6257 3005945 1402 73717004 24.70 24.80 24.40 24.40 0.30 -1.21% 24.40 57 24.50 10 8.94
2013-07-01 6257 3753537 1711 93972662 24.40 25.50 24.40 25.40 1.00 4.1% 25.35 39 25.40 14 9.30
2013-07-02 6257 3350806 1716 83883423 25.40 25.45 24.80 25.00 0.40 -1.57% 25.00 29 25.05 1 9.16
2013-07-03 6257 1772039 743 44079553 24.85 25.10 24.70 24.70 0.30 -1.2% 24.70 63 24.75 1 9.05
2013-07-04 6257 1194882 559 29552942 24.70 24.90 24.55 24.60 0.10 -0.4% 24.60 23 24.70 13 9.01
2013-07-05 6257 1237837 611 30675285 24.75 25.00 24.60 24.85 0.25 1.02% 24.85 11 24.90 82 9.10
2013-07-08 6257 1990500 885 49498649 25.00 25.05 24.65 25.00 0.15 0.6% 24.95 13 25.00 15 9.16
2013-07-09 6257 7301332 3073 186121891 25.20 25.80 25.05 25.70 0.70 2.8% 25.65 54 25.70 13 9.41
2013-07-10 6257 3726054 1609 94442518 25.70 25.75 25.10 25.15 0.55 -2.14% 25.15 6 25.20 2 9.21
2013-07-11 6257 4324970 1930 108448448 25.35 25.45 24.90 24.90 0.25 -0.99% 24.90 94 24.95 11 9.12
2013-07-12 6257 2566000 1161 64556750 25.00 25.45 25.00 25.00 0.10 0.4% 25.00 66 25.05 11 9.16
2013-07-15 6257 1987060 782 50174162 25.20 25.40 25.00 25.35 0.35 1.4% 25.35 43 25.40 107 9.29
2013-07-16 6257 3609246 1581 92052433 25.40 25.65 25.30 25.35 0.00 0% 25.35 19 25.40 6 9.29
2013-07-17 6257 1479234 715 37401977 25.35 25.45 25.20 25.20 0.15 -0.59% 25.20 10 25.25 2 9.23
2013-07-18 6257 2315100 999 57781271 25.10 25.20 24.85 24.85 0.35 -1.39% 24.85 32 24.90 10 9.10
2013-07-19 6257 2626185 1225 64054513 24.90 24.95 24.15 24.30 0.55 -2.21% 24.30 55 24.35 4 8.90
2013-07-22 6257 3079114 1418 74266586 24.15 24.50 23.80 23.80 0.50 -2.06% 23.80 280 23.85 1 8.72
2013-07-23 6257 2450748 1156 59300847 24.10 24.30 24.05 24.30 0.50 2.1% 24.25 28 24.30 21 8.90
2013-07-24 6257 2442619 1114 59863103 24.30 24.70 24.30 24.65 0.35 1.44% 24.60 71 24.65 31 9.03
2013-07-25 6257 1680215 730 41212645 24.60 24.65 24.40 24.65 0.00 0% 24.60 12 24.65 141 9.03
2013-07-26 6257 1455600 605 35618039 24.70 24.70 24.35 24.35 0.30 -1.22% 24.35 77 24.40 7 8.92
2013-07-29 6257 1990852 846 48998441 24.40 24.75 24.40 24.55 0.20 0.82% 24.55 114 24.60 20 8.99
2013-07-30 6257 1841300 849 45766150 24.65 25.00 24.60 25.00 0.45 1.83% 24.95 4 25.00 420 9.16
2013-07-31 6257 5442160 2337 138230728 25.20 25.65 25.00 25.55 0.55 2.2% 25.50 2 25.55 1 9.36
2013-08-01 6257 4330230 1636 109831581 25.85 25.90 25.15 25.15 0.40 -1.57% 25.15 63 25.20 4 9.21
2013-08-02 6257 9575404 3362 247831487 26.15 26.15 25.65 25.70 0.55 2.19% 25.70 21 25.75 5 9.41
2013-08-05 6257 3193496 1238 82481514 26.20 26.20 25.55 25.90 0.20 0.78% 25.85 46 25.90 17 9.49
2013-08-06 6257 4704394 1685 121859194 25.90 26.15 25.60 26.10 0.20 0.77% 26.10 30 26.15 111 9.56
2013-08-07 6257 2749576 1305 71310807 26.00 26.20 25.75 25.75 0.35 -1.34% 25.75 1 25.80 14 9.43
2013-08-08 6257 3702684 1634 97094885 26.05 26.35 25.95 26.25 0.50 1.94% 26.20 41 26.25 56 9.62
2013-08-09 6257 3164197 1283 82939160 26.40 26.40 25.85 26.30 0.05 0.19% 26.25 19 26.30 91 9.63
2013-08-12 6257 1674379 807 43849804 26.40 26.40 26.00 26.15 0.15 -0.57% 26.10 96 26.15 38 9.58
2013-08-13 6257 5846378 2191 155833024 26.25 26.95 26.25 26.95 0.80 3.06% 26.90 35 26.95 156 9.87
2013-08-14 6257 5095232 2171 138484321 27.10 27.50 26.85 27.20 0.25 0.93% 27.20 1 27.25 19 9.96
2013-08-15 6257 2857615 1395 77732631 27.00 27.45 26.85 27.20 0.00 0% 27.15 9 27.20 2 9.78
2013-08-16 6257 3798642 1494 103645138 27.15 27.50 26.95 27.40 0.20 0.74% 27.35 15 27.40 280 9.86
2013-08-19 6257 5399302 2275 150405567 27.50 28.05 27.45 27.90 0.50 1.82% 27.85 46 27.90 88 10.04
2013-08-20 6257 3856200 1724 107074437 28.00 28.15 27.40 27.70 0.20 -0.72% 27.65 15 27.70 7 9.96
2013-08-22 6257 1611094 759 44173634 27.10 27.65 27.10 27.50 0.20 -0.72% 27.50 29 27.55 13 9.89
2013-08-23 6257 3080012 1501 84268175 27.25 27.50 27.10 27.35 0.15 -0.55% 27.35 35 27.40 1 9.84
2013-08-26 6257 1428442 720 39044089 27.50 27.50 27.10 27.25 0.10 -0.37% 27.25 8 27.30 8 9.80
2013-08-27 6257 3211060 1440 87274170 27.25 27.60 26.65 27.10 0.15 -0.55% 27.05 1 27.10 16 9.75
2013-08-28 6257 3285390 1489 87662906 26.85 27.00 26.55 26.70 0.40 -1.48% 26.65 27 26.70 141 9.60
2013-08-29 6257 3156868 1568 86053499 27.00 27.40 26.95 27.40 0.70 2.62% 27.35 1 27.40 85 9.86
2013-08-30 6257 12011586 4669 341991697 27.70 29.00 27.70 28.50 1.10 4.01% 28.45 72 28.50 53 10.25
2013-09-02 6257 12278522 4326 358981778 29.00 29.70 28.75 28.75 0.25 0.88% 28.70 104 28.75 2 10.34
2013-09-03 6257 4827141 2062 138602808 28.80 29.15 28.45 29.00 0.25 0.87% 28.95 12 29.00 80 10.43
2013-09-04 6257 3793139 1735 108382837 28.95 28.95 28.30 28.70 0.30 -1.03% 28.70 6 28.75 24 10.32
2013-09-05 6257 5344106 1808 154959049 28.90 29.20 28.85 28.85 0.15 0.52% 28.85 166 28.90 63 10.38
2013-09-06 6257 4128016 1927 119796506 29.10 29.20 28.85 28.85 0.00 0% 28.85 98 28.90 7 10.38
2013-09-09 6257 4942369 2198 139298956 28.65 28.65 28.00 28.15 0.70 -2.43% 28.15 4 28.20 16 10.13
2013-09-10 6257 3938083 1963 112357714 28.65 28.90 28.25 28.35 0.20 0.71% 28.35 26 28.40 27 10.20
2013-09-11 6257 1926796 879 54940033 28.80 28.80 28.30 28.50 0.15 0.53% 28.50 38 28.55 11 10.25
2013-09-12 6257 4711031 2378 136154449 28.50 29.00 28.50 29.00 0.50 1.75% 28.95 65 29.00 313 10.43
2013-09-13 6257 1979562 847 57009023 29.20 29.20 28.50 28.70 0.30 -1.03% 28.70 13 28.75 9 10.32
2013-09-14 6257 1581461 666 44956736 28.50 28.70 28.30 28.50 0.20 -0.7% 28.50 19 28.55 13 10.25
2013-09-16 6257 1690462 781 48414716 28.70 28.75 28.55 28.60 0.10 0.35% 28.60 23 28.65 11 10.29
2013-09-17 6257 2602198 1323 75103638 28.60 28.95 28.60 28.90 0.30 1.05% 28.85 26 28.90 232 10.40
2013-09-18 6257 3477339 1440 99651724 29.00 29.10 28.40 28.85 0.05 -0.17% 28.70 1 28.85 33 10.38
2013-09-23 6257 3413531 1296 98303280 28.90 28.95 28.65 28.80 0.05 -0.17% 28.75 45 28.80 2 10.36
2013-09-24 6257 4695160 2081 136875027 28.95 29.35 28.90 29.00 0.20 0.69% 29.00 139 29.05 4 10.43
2013-09-25 6257 2417893 1134 69796828 29.20 29.20 28.70 28.85 0.15 -0.52% 28.80 28 28.85 75 10.38
2013-09-26 6257 3683122 1711 104297130 28.85 28.85 28.10 28.15 0.70 -2.43% 28.15 17 28.20 66 10.13
2013-09-27 6257 1945093 1020 54661756 28.15 28.35 28.00 28.10 0.05 -0.18% 28.05 16 28.10 6 10.11
2013-09-30 6257 2476041 1052 69390156 28.10 28.40 27.80 28.40 0.30 1.07% 28.35 2 28.40 230 10.22
2013-10-01 6257 2276536 1000 64903975 28.40 28.70 28.20 28.50 0.10 0.35% 28.45 10 28.50 50 10.25
2013-10-02 6257 4943951 2216 143191779 28.85 29.20 28.60 29.05 0.55 1.93% 29.00 44 29.05 18 10.45
2013-10-03 6257 2927815 1343 85031991 29.20 29.20 28.90 29.10 0.05 0.17% 29.05 6 29.10 275 10.47
2013-10-04 6257 2611954 1207 76060509 29.10 29.20 29.00 29.10 0.00 0% 29.05 19 29.10 29 10.47
2013-10-07 6257 5598755 2060 165159012 29.25 29.80 29.10 29.10 0.00 0% 29.10 84 29.20 6 10.47
2013-10-08 6257 3832587 1818 112320643 29.35 29.45 29.10 29.20 0.10 0.34% 29.20 62 29.25 11 10.50
2013-10-09 6257 2321621 944 67550162 29.20 29.35 28.85 28.85 0.35 -1.2% 28.85 32 28.90 9 10.38
2013-10-11 6257 1931387 1096 56163999 29.20 29.25 28.95 29.10 0.25 0.87% 29.10 5 29.15 70 10.47
2013-10-14 6257 2590833 1294 74285486 29.10 29.35 28.45 28.50 0.60 -2.06% 28.50 20 28.60 44 10.25
2013-10-15 6257 2250233 1192 64146446 28.65 28.70 28.40 28.40 0.10 -0.35% 28.40 145 28.45 5 10.22
2013-10-16 6257 1604276 930 45653713 28.40 28.60 28.30 28.60 0.20 0.7% 28.50 1 28.60 45 10.29
2013-10-17 6257 1412274 668 40413655 28.80 28.85 28.50 28.50 0.10 -0.35% 28.50 19 28.60 115 10.25
2013-10-18 6257 1317743 768 37748709 28.60 28.70 28.55 28.70 0.20 0.7% 28.70 10 28.75 33 10.32
2013-10-21 6257 1273840 565 36684840 28.85 28.90 28.65 28.80 0.10 0.35% 28.75 5 28.80 16 10.36
2013-10-22 6257 1648156 785 47675855 28.80 29.05 28.80 29.00 0.20 0.69% 28.95 10 29.00 30 10.43
2013-10-23 6257 1360284 752 39233142 29.15 29.15 28.60 28.60 0.40 -1.38% 28.60 41 28.65 15 10.29
2013-10-24 6257 1639661 921 46482583 28.60 28.60 28.25 28.45 0.15 -0.52% 28.40 3 28.45 1 10.23
2013-10-25 6257 1326371 889 37871573 28.40 28.75 28.25 28.65 0.20 0.7% 28.60 24 28.65 73 10.31
2013-10-28 6257 1943187 897 55245127 28.65 28.75 28.15 28.65 0.00 0% 28.60 5 28.65 11 10.31
2013-10-29 6257 1913225 1188 54527336 28.65 28.70 28.35 28.50 0.15 -0.52% 28.50 24 28.55 6 10.25
2013-10-30 6257 2058915 872 59068176 28.75 28.90 28.40 28.65 0.15 0.53% 28.65 4 28.70 11 10.31
2013-10-31 6257 1486830 896 42471804 28.75 28.75 28.45 28.50 0.15 -0.52% 28.50 12 28.55 10 10.25
2013-11-01 6257 2088100 1105 59901859 28.80 28.85 28.50 28.60 0.10 0.35% 28.60 108 28.65 1 10.29
2013-11-04 6257 17777225 6974 534088510 28.85 30.60 28.80 30.60 2.00 6.99% 30.60 2158 0.00 0 11.01
2013-11-05 6257 22000964 8343 687896379 31.10 31.85 30.60 30.95 0.35 1.14% 30.95 115 31.00 60 11.13
2013-11-06 6257 6311681 3056 192172545 31.00 31.00 29.80 30.45 0.50 -1.62% 30.45 16 30.50 45 10.95
2013-11-07 6257 6348763 2509 196268976 30.45 31.20 30.45 31.00 0.55 1.81% 30.95 60 31.00 75 11.15
2013-11-08 6257 4546211 2043 138200406 31.00 31.00 29.70 29.90 1.10 -3.55% 29.90 4 29.95 9 10.76
2013-11-11 6257 2495932 1246 74545032 30.00 30.40 29.55 29.55 0.35 -1.17% 29.55 29 29.60 13 10.63
2013-11-12 6257 4534525 2066 132973866 29.65 30.20 28.45 29.10 0.45 -1.52% 29.10 4 29.15 4 10.47
2013-11-13 6257 1981384 1041 57843021 28.90 29.50 28.90 29.20 0.10 0.34% 29.20 22 29.25 5 10.50
2013-11-14 6257 2726500 1269 78842670 29.35 29.35 28.50 28.80 0.40 -1.37% 28.80 187 28.90 6 10.36
2013-11-15 6257 1453323 657 41960367 29.20 29.20 28.70 28.75 0.05 -0.17% 28.75 76 28.80 32 10.42
2013-11-18 6257 1740274 859 49902735 28.70 28.95 28.50 28.80 0.05 0.17% 28.75 10 28.80 56 10.43
2013-11-19 6257 4214586 2053 123596001 28.80 29.65 28.65 29.50 0.70 2.43% 29.45 51 29.50 9 10.69
2013-11-20 6257 1980843 1137 57842155 29.50 29.50 29.05 29.25 0.25 -0.85% 29.25 45 29.30 77 10.60
2013-11-21 6257 2260844 1029 65564669 29.20 29.40 28.80 28.85 0.40 -1.37% 28.80 306 28.85 11 10.45
2013-11-22 6257 2578059 1202 74219328 29.00 29.20 28.55 28.55 0.30 -1.04% 28.50 172 28.55 4 10.34
2013-11-25 6257 2945612 1467 83620635 28.60 28.75 28.25 28.25 0.30 -1.05% 28.25 92 28.35 4 10.24
2013-11-26 6257 2541938 1245 72281832 28.20 28.60 28.20 28.60 0.35 1.24% 28.55 6 28.60 49 10.36
2013-11-27 6257 2118040 1005 60713942 28.60 28.80 28.45 28.80 0.20 0.7% 28.75 44 28.80 40 10.43
2013-11-28 6257 3087542 1379 89550568 28.85 29.20 28.70 29.15 0.35 1.22% 29.15 20 29.20 134 10.56
2013-11-29 6257 3968392 1669 117238260 29.35 29.70 29.25 29.60 0.45 1.54% 29.55 19 29.60 80 10.72
2013-12-02 6257 1755330 854 51487649 29.75 29.80 29.15 29.20 0.40 -1.35% 29.20 43 29.25 11 10.58
2013-12-03 6257 2772219 1374 80109361 29.05 29.20 28.80 28.85 0.35 -1.2% 28.85 35 28.90 3 10.45
2013-12-04 6257 3438684 1555 98278221 28.85 28.85 28.45 28.65 0.20 -0.69% 28.65 42 28.70 62 10.38
2013-12-05 6257 1601884 692 45961656 28.65 28.85 28.50 28.85 0.20 0.7% 28.80 23 28.85 47 10.45
2013-12-06 6257 3796444 1372 109635489 28.85 29.20 28.65 28.80 0.05 -0.17% 28.80 119 28.85 5 10.43
2013-12-09 6257 2820787 1061 81813978 29.00 29.15 28.80 29.15 0.35 1.22% 29.10 6 29.15 51 10.56
2013-12-10 6257 3843891 1547 112284679 29.30 29.40 29.00 29.15 0.00 0% 29.15 102 29.20 124 10.56
2013-12-11 6257 4617549 1951 132072534 29.10 29.15 28.25 28.40 0.75 -2.57% 28.40 49 28.45 16 10.29
2013-12-12 6257 4528442 2026 126267376 28.20 28.40 27.40 27.80 0.60 -2.11% 27.80 45 27.85 47 10.07
2013-12-13 6257 1710662 896 47703316 27.70 28.10 27.50 27.90 0.10 0.36% 27.90 11 27.95 2 10.11
2013-12-16 6257 3886536 1757 110791978 27.90 28.85 27.90 28.45 0.55 1.97% 28.45 6 28.50 20 10.31
2013-12-17 6257 2475800 1326 70021625 28.45 28.80 28.10 28.10 0.35 -1.23% 28.10 32 28.15 10 10.18
2013-12-18 6257 2664027 1447 74245656 28.10 28.20 27.75 27.80 0.30 -1.07% 27.80 22 27.90 6 10.07
2013-12-19 6257 2088637 955 57944591 28.00 28.05 27.60 27.65 0.15 -0.54% 27.65 19 27.70 35 10.02
2013-12-20 6257 1582549 771 44052186 27.90 28.00 27.70 27.70 0.05 0.18% 27.70 91 27.75 2 10.04
2013-12-23 6257 2306285 1246 63634362 27.75 27.90 27.50 27.50 0.20 -0.72% 27.50 252 27.55 30 9.96
2013-12-24 6257 1952067 896 53991607 27.65 27.85 27.55 27.70 0.20 0.73% 27.65 35 27.75 17 10.04
2013-12-25 6257 2576761 1197 71000009 27.60 27.80 27.45 27.50 0.20 -0.72% 27.50 88 27.55 10 9.96
2013-12-26 6257 2030500 907 56272643 27.50 27.90 27.45 27.90 0.40 1.45% 27.90 95 27.95 100 10.11
2013-12-27 6257 3439186 1620 96909859 28.00 28.30 27.90 28.30 0.40 1.43% 28.25 23 28.30 104 10.25
2013-12-30 6257 1869762 964 52840360 28.40 28.50 28.05 28.30 0.00 0% 28.25 8 28.30 43 10.25
2013-12-31 6257 2905529 1265 82602492 28.40 28.60 28.20 28.45 0.15 0.53% 28.45 60 28.50 21 10.31
2013-12-31 6257 2905529 1265 82602492 28.40 28.60 28.20 28.45 0.15 0% 28.45 60 28.50 21 10.31