迅杰(6243)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　13.55
0
0%		14.45
0.9
6.64%		 　14.90
0.45
3.11%		15.10
0.2
1.34%		16.15
1.05
6.95%		16.80
0.65
4.02%		16.65
-0.15
-0.89%		 　16.30
-0.35
-2.1%		17.30
1
6.13%		17.20
-0.1
-0.58%		17.30
0.1
0.58%		17.00
-0.3
-1.73%		 　17.15
0.15
0.88%		16.65
-0.5
-2.92%		16.65
0
0%		16.60
-0.05
-0.3%		16.15
-0.45
-2.71%		 　15.25
-0.9
-5.57%		 16.12
2 月　　　　16.10
0.85
5.57%		15.90
-0.2
-1.24%		16.00
0.1
0.63%		 　15.70
-0.3
-1.88%		15.60
-0.1
-0.64%		15.80
0.2
1.28%		16.20
0.4
2.53%		15.80
-0.4
-2.47%		 　15.90
0.1
0.63%		16.15
0.25
1.57%		16.80
0.65
4.02%		16.35
-0.45
-2.68%		16.40
0.05
0.31%		 　16.25
-0.15
-0.91%		16.65
0.4
2.46%		17.80
1.15
6.91%		18.05
0.25
1.4%		 16.5
3 月　　17.70
-0.35
-1.94%		17.15
-0.55
-3.11%		17.10
-0.05
-0.29%		17.35
0.25
1.46%		16.60
-0.75
-4.32%		 　16.20
-0.4
-2.41%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		16.40
0.2
1.23%		16.40
0
0%		 　16.40
0
0%		17.00
0.6
3.66%		16.55
-0.45
-2.65%		16.15
-0.4
-2.42%		16.00
-0.15
-0.93%		 　15.70
-0.3
-1.88%		16.00
0.3
1.91%		16.20
0.2
1.25%		16.10
-0.1
-0.62%		15.60
-0.5
-3.11%		 15.80
0.2
1.28%		16.34
4 月15.85
0.05
0.32%		15.80
-0.05
-0.32%		15.80
0
0%		 　　15.80
0
0%		15.95
0.15
0.95%		16.15
0.2
1.25%		15.75
-0.4
-2.48%		16.85
1.1
6.98%		 　18.00
1.15
6.82%		18.00
0
0%		19.25
1.25
6.94%		20.55
1.3
6.75%		21.95
1.4
6.81%		 　21.30
-0.65
-2.96%		21.70
0.4
1.88%		20.90
-0.8
-3.69%		21.30
0.4
1.91%		20.00
-1.3
-6.1%		 　21.00
1
5%		21.00
0
0%		20.30
-0.7
-3.33%		 18.83
5 月　20.30
0
0%		 　20.10
-0.2
-0.99%		21.50
1.4
6.97%		21.85
0.35
1.63%		21.35
-0.5
-2.29%		20.20
-1.15
-5.39%		 　19.50
-0.7
-3.47%		18.70
-0.8
-4.1%		18.75
0.05
0.27%		19.15
0.4
2.13%		18.70
-0.45
-2.35%		 　18.70
0
0%		18.70
0
0%		18.75
0.05
0.27%		20.05
1.3
6.93%		19.70
-0.35
-1.75%		 　19.90
0.2
1.02%		20.90
1
5.03%		20.25
-0.65
-3.11%		19.95
-0.3
-1.48%		20.10
0.15
0.75%		 19.84
6 月　　20.50
0.4
1.99%		20.85
0.35
1.71%		20.70
-0.15
-0.72%		21.25
0.55
2.66%		 　21.10
-0.15
-0.71%		20.80
-0.3
-1.42%		21.30
0.5
2.4%		20.80
-0.5
-2.35%		21.40
0.6
2.88%		 　22.85
1.45
6.78%		24.40
1.55
6.78%		26.10
1.7
6.97%		26.80
0.7
2.68%		28.65
1.85
6.9%		 　29.95
1.3
4.54%		29.30
-0.65
-2.17%		31.20
1.9
6.48%		31.00
-0.2
-0.64%		32.10
1.1
3.55%		 　31.70
-0.4
-1.25%		 25.56
7 月30.65
-1.05
-3.31%		29.95
-0.7
-2.28%		30.20
0.25
0.83%		30.90
0.7
2.32%		 　29.95
-0.95
-3.07%		29.55
-0.4
-1.34%		31.60
2.05
6.94%		30.80
-0.8
-2.53%		29.75
-1.05
-3.41%		 　30.60
0.85
2.86%		32.70
2.1
6.86%		34.40
1.7
5.2%		33.65
-0.75
-2.18%		31.70
-1.95
-5.79%		 　32.00
0.3
0.95%		32.05
0.05
0.16%		 31.55
-0.5
-1.56%		32.10
0.55
1.74%		 　31.55
-0.55
-1.71%		29.35
-2.2
-6.97%		29.35
0
0%		28.40
-0.95
-3.24%		31.05
8 月28.80
0.4
1.41%		 　30.80
2
6.94%		30.30
-0.5
-1.62%		32.40
2.1
6.93%		31.90
-0.5
-1.54%		29.85
-2.05
-6.43%		 　29.70
-0.15
-0.5%		29.30
-0.4
-1.35%		28.60
-0.7
-2.39%		28.95
0.35
1.22%		28.70
-0.25
-0.86%		 　27.70
-1
-3.48%		28.25
0.55
1.99%		28.50
0.25
0.88%		28.15
-0.35
-1.23%		28.00
-0.15
-0.53%		 　27.80
-0.2
-0.71%		28.50
0.7
2.52%		30.45
1.95
6.84%		29.85
-0.6
-1.97%		29.65
-0.2
-0.67%		 29.31
9 月29.60
-0.05
-0.17%		28.40
-1.2
-4.05%		28.45
0.05
0.18%		28.40
-0.05
-0.18%		28.55
0.15
0.53%		 　　29.05
0.5
1.75%		28.75
-0.3
-1.03%		28.30
-0.45
-1.57%		26.35
-1.95
-6.89%		 　25.70
-0.65
-2.47%		26.10
0.4
1.56%		26.20
0.1
0.38%		26.10
-0.1
-0.38%		26.45
0.35
1.34%		 　25.90
-0.55
-2.08%		25.65
-0.25
-0.97%		25.65
0
0%		23.90
-1.75
-6.82%		23.60
-0.3
-1.26%		 　23.60
0
0%		23.05
-0.55
-2.33%		 26.35
10 月23.05
0
0%		23.80
0.75
3.25%		23.80
0
0%		 　23.80
0
0%		23.40
-0.4
-1.68%		22.55
-0.85
-3.63%		21.35
-1.2
-5.32%		 　　19.90
-1.45
-6.79%		19.50
-0.4
-2.01%		18.15
-1.35
-6.92%		17.95
-0.2
-1.1%		19.20
1.25
6.96%		 　18.95
-0.25
-1.3%		19.05
0.1
0.53%		19.05
0
0%		18.65
-0.4
-2.1%		17.90
-0.75
-4.02%		 　16.70
-1.2
-6.7%		17.45
0.75
4.49%		18.05
0.6
3.44%		17.95
-0.1
-0.55%		18.55
0.6
3.34%		19.93
11 月 　19.25
0.7
3.77%		18.85
-0.4
-2.08%		19.40
0.55
2.92%		20.25
0.85
4.38%		20.60
0.35
1.73%		 　20.30
-0.3
-1.46%		20.15
-0.15
-0.74%		20.30
0.15
0.74%		20.20
-0.1
-0.49%		20.35
0.15
0.74%		 　20.75
0.4
1.97%		22.20
1.45
6.99%		21.85
-0.35
-1.58%		23.35
1.5
6.86%		24.80
1.45
6.21%		 　23.90
-0.9
-3.63%		24.20
0.3
1.26%		23.60
-0.6
-2.48%		23.65
0.05
0.21%		24.40
0.75
3.17%		 21.84
12 月24.40
0
0%		24.60
0.2
0.82%		25.30
0.7
2.85%		24.80
-0.5
-1.98%		24.90
0.1
0.4%		 　24.10
-0.8
-3.21%		23.95
-0.15
-0.62%		23.50
-0.45
-1.88%		24.00
0.5
2.13%		23.80
-0.2
-0.83%		 　23.95
0.15
0.63%		24.00
0.05
0.21%		23.60
-0.4
-1.67%		23.40
-0.2
-0.85%		22.60
-0.8
-3.42%		 　22.85
0.25
1.11%		22.95
0.1
0.44%		24.40
1.45
6.32%		24.85
0.45
1.84%		25.15
0.3
1.21%		25.15
0
0%		 24.80
-0.35
-1.39%		24.80
0
0%		25.10
0.3
1.21%		24.17

說明:最高漲幅:6.99%最低跌幅:-6.97% 最高價:34.40最低價:13.55平均價:22.24,灰色底表示週末,漲136天(88.75)元,跌147天(-78.9)元,平盤31天
7%=25,6%=9,5%=6,4%=8,3%=15,2%=22,1%=39,0%=43,-0%=2,-1%=5,-2%=8,-3%=8,-4%=10,-5%=24,-6%=43,-7%=47,

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 6243 224400 142 3032496 13.60 13.60 13.45 13.55 0.05 0% 13.55 8 13.60 113 0.00
2014-01-03 6243 1262668 367 18236745 14.45 14.45 14.20 14.45 0.90 6.64% 14.45 1135 0.00 0 0.00
2014-01-06 6243 3848059 1370 58123920 15.25 15.40 14.80 14.90 0.45 3.11% 14.90 173 15.00 3 0.00
2014-01-07 6243 2615518 1005 39585270 15.05 15.40 14.85 15.10 0.20 1.34% 15.10 4 15.20 21 0.00
2014-01-08 6243 2267214 790 36086492 15.35 16.15 15.35 16.15 1.05 6.95% 16.15 1166 0.00 0 0.00
2014-01-09 6243 5612989 1758 95909149 17.10 17.25 16.65 16.80 0.65 4.02% 16.75 29 16.80 60 0.00
2014-01-10 6243 3621098 1443 61195966 17.00 17.30 16.40 16.65 0.15 -0.89% 16.65 52 16.70 14 0.00
2014-01-13 6243 1982494 774 32684046 16.80 17.00 16.20 16.30 0.35 -2.1% 16.30 41 16.35 10 0.00
2014-01-14 6243 3536106 1420 59503064 16.10 17.35 16.10 17.30 1.00 6.13% 17.25 1 17.30 17 0.00
2014-01-15 6243 2555550 1122 44827877 17.70 17.90 17.20 17.20 0.10 -0.58% 17.20 13 17.30 20 0.00
2014-01-16 6243 2499001 1082 43636460 17.45 17.90 17.10 17.30 0.10 0.58% 17.30 31 17.35 49 0.00
2014-01-17 6243 1188625 620 20156386 17.40 17.40 16.65 17.00 0.30 -1.73% 17.00 25 17.05 4 0.00
2014-01-20 6243 1338269 653 23238743 17.00 17.70 17.00 17.15 0.15 0.88% 17.15 16 17.20 4 0.00
2014-01-21 6243 1254303 592 21376740 17.35 17.55 16.65 16.65 0.50 -2.92% 16.65 9 16.70 3 0.00
2014-01-22 6243 614834 294 10274188 16.80 16.95 16.60 16.65 0.00 0% 16.65 1 16.70 11 0.00
2014-01-23 6243 846837 384 14260891 16.85 17.10 16.60 16.60 0.05 -0.3% 16.60 31 16.70 3 0.00
2014-01-24 6243 542604 277 8891119 16.60 16.75 16.15 16.15 0.45 -2.71% 16.10 22 16.15 17 0.00
2014-01-27 6243 887940 392 13812975 15.85 16.00 15.15 15.25 0.90 -5.57% 15.20 18 15.30 2 0.00
2014-02-05 6243 1014764 527 15787448 14.90 16.20 14.70 16.10 0.85 5.57% 16.10 3 16.15 3 0.00
2014-02-06 6243 652217 352 10553357 16.45 16.45 15.85 15.90 0.20 -1.24% 15.90 7 15.95 2 0.00
2014-02-07 6243 644983 324 10456067 16.20 16.45 15.95 16.00 0.10 0.63% 16.00 9 16.10 2 0.00
2014-02-10 6243 381453 219 6070182 16.35 16.35 15.70 15.70 0.30 -1.88% 15.70 19 15.80 1 0.00
2014-02-11 6243 307563 190 4819450 15.60 15.85 15.55 15.60 0.10 -0.64% 15.60 13 15.70 11 0.00
2014-02-12 6243 1054571 434 16909039 15.90 16.25 15.70 15.80 0.20 1.28% 15.80 32 16.00 26 0.00
2014-02-13 6243 761851 360 12344482 15.80 16.45 15.80 16.20 0.40 2.53% 16.20 26 16.25 15 0.00
2014-02-14 6243 618476 283 9969093 16.45 16.45 15.80 15.80 0.40 -2.47% 15.80 35 15.85 8 0.00
2014-02-17 6243 351106 190 5584614 15.90 16.10 15.85 15.90 0.10 0.63% 15.90 3 16.00 35 0.00
2014-02-18 6243 361437 194 5828431 15.95 16.30 15.95 16.15 0.25 1.57% 16.15 12 16.20 30 0.00
2014-02-19 6243 1384518 584 23134693 16.30 17.15 16.05 16.80 0.65 4.02% 16.75 4 16.80 2 0.00
2014-02-20 6243 807526 371 13413144 16.90 16.95 16.35 16.35 0.45 -2.68% 16.35 9 16.55 6 0.00
2014-02-21 6243 462020 238 7624167 16.55 16.65 16.40 16.40 0.05 0.31% 16.40 53 16.50 38 0.00
2014-02-24 6243 652788 239 10709902 16.40 16.70 16.20 16.25 0.15 -0.91% 16.25 4 16.30 11 0.00
2014-02-25 6243 1183496 518 19788029 16.30 16.90 16.30 16.65 0.40 2.46% 16.65 4 16.70 28 0.00
2014-02-26 6243 3456430 1364 60197046 16.70 17.80 16.55 17.80 1.15 6.91% 17.80 386 0.00 0 0.00
2014-02-27 6243 3845493 1808 68873536 17.90 18.80 17.30 18.05 0.25 1.4% 18.00 79 18.05 15 0.00
2014-03-03 6243 1280807 549 22882594 18.00 18.10 17.60 17.70 0.35 -1.94% 17.65 15 17.70 4 0.00
2014-03-04 6243 1071471 490 18621349 18.00 18.00 17.15 17.15 0.55 -3.11% 17.15 3 17.20 1 0.00
2014-03-05 6243 806042 366 13877810 17.50 17.60 17.00 17.10 0.05 -0.29% 17.05 20 17.10 10 0.00
2014-03-06 6243 1089202 434 18990687 17.10 17.60 17.10 17.35 0.25 1.46% 17.30 22 17.35 16 0.00
2014-03-07 6243 1825081 796 31528385 17.60 17.80 16.60 16.60 0.75 -4.32% 16.60 26 16.65 11 0.00
2014-03-10 6243 1117582 480 18131215 16.40 16.60 16.00 16.20 0.40 -2.41% 16.20 11 16.30 11 0.00
2014-03-11 6243 497672 260 8127463 16.20 16.55 16.15 16.25 0.05 0.31% 16.20 57 16.35 1 0.00
2014-03-12 6243 605352 260 9880148 16.40 16.55 16.15 16.20 0.05 -0.31% 16.20 17 16.25 10 0.00
2014-03-13 6243 749972 372 12414339 16.30 16.75 16.30 16.40 0.20 1.23% 16.40 10 16.50 28 0.00
2014-03-14 6243 368656 207 6067703 16.40 16.60 16.30 16.40 0.00 0% 16.35 16 16.40 6 0.00
2014-03-17 6243 496154 218 8069655 16.50 16.50 16.15 16.40 0.00 0% 16.35 2 16.40 13 0.00
2014-03-18 6243 1493311 651 25199906 16.60 17.35 16.45 17.00 0.60 3.66% 17.00 24 17.05 2 0.00
2014-03-19 6243 749279 343 12443600 17.05 17.10 16.35 16.55 0.45 -2.65% 16.55 2 16.60 3 0.00
2014-03-20 6243 439978 231 7173838 16.50 16.55 16.10 16.15 0.40 -2.42% 16.15 11 16.20 4 0.00
2014-03-21 6243 502482 220 8095884 16.20 16.40 15.85 16.00 0.15 -0.93% 15.95 13 16.05 2 0.00
2014-03-24 6243 575034 282 9014766 15.60 16.00 15.50 15.70 0.30 -1.88% 15.65 11 15.70 3 0.00
2014-03-25 6243 412296 215 6546392 15.50 16.10 15.50 16.00 0.30 1.91% 16.00 2 16.05 3 0.00
2014-03-26 6243 281825 153 4556378 16.10 16.30 16.00 16.20 0.20 1.25% 16.00 6 16.20 1 0.00
2014-03-27 6243 691369 330 11209204 16.30 16.45 15.90 16.10 0.10 -0.62% 16.10 4 16.15 2 0.00
2014-03-28 6243 346724 186 5492742 16.10 16.20 15.60 15.60 0.50 -3.11% 15.60 11 15.70 3 0.00
2014-03-31 6243 416343 193 6587677 15.60 15.95 15.60 15.80 0.20 1.28% 15.80 6 15.85 2 0.00
2014-04-01 6243 152613 112 2429629 15.90 16.10 15.70 15.85 0.05 0.32% 15.85 3 15.90 8 0.00
2014-04-02 6243 273727 163 4364243 15.90 16.15 15.80 15.80 0.05 -0.32% 15.80 3 15.95 14 0.00
2014-04-03 6243 300488 141 4774857 15.90 16.05 15.75 15.80 0.00 0% 15.80 8 15.90 4 0.00
2014-04-07 6243 169417 98 2691538 16.00 16.00 15.80 15.80 0.00 0% 15.80 5 15.85 1 0.00
2014-04-08 6243 192304 103 3049458 15.80 15.95 15.80 15.95 0.15 0.95% 15.90 2 15.95 1 0.00
2014-04-09 6243 441576 393 7093978 16.00 16.15 15.95 16.15 0.20 1.25% 16.05 4 16.15 25 0.00
2014-04-10 6243 527955 300 8425219 16.25 16.30 15.70 15.75 0.40 -2.48% 15.70 53 15.75 5 0.00
2014-04-11 6243 2102380 846 34708245 15.80 16.85 15.70 16.85 1.10 6.98% 16.85 637 0.00 0 0.00
2014-04-14 6243 5575602 2301 97896686 17.25 18.00 16.90 18.00 1.15 6.82% 18.00 663 0.00 0 0.00
2014-04-15 6243 5710083 2718 106062687 18.30 19.20 18.00 18.00 0.00 0% 17.95 5 18.00 67 0.00
2014-04-16 6243 4599017 1824 86365162 18.15 19.25 18.10 19.25 1.25 6.94% 19.25 5269 0.00 0 0.00
2014-04-17 6243 2770961 1042 56613880 20.20 20.55 20.20 20.55 1.30 6.75% 20.55 1148 0.00 0 0.00
2014-04-18 6243 5925408 2771 128107009 21.95 21.95 21.00 21.95 1.40 6.81% 21.90 8 21.95 122 0.00
2014-04-21 6243 2922125 1456 61545769 21.80 21.80 20.45 21.30 0.65 -2.96% 21.25 9 21.35 12 0.00
2014-04-22 6243 2859598 1569 62613611 21.10 22.65 20.85 21.70 0.40 1.88% 21.70 10 21.90 8 0.00
2014-04-23 6243 2274988 1146 48664760 21.70 22.20 20.45 20.90 0.80 -3.69% 20.90 68 21.00 2 0.00
2014-04-24 6243 8125279 2835 177942077 21.30 22.35 21.10 21.30 0.40 1.91% 21.30 83 21.40 3 0.00
2014-04-25 6243 4223627 1849 85723562 21.20 21.25 19.85 20.00 1.30 -6.1% 20.00 71 20.15 17 0.00
2014-04-28 6243 3241073 1501 66590983 19.60 21.35 19.50 21.00 1.00 5% 21.00 3 21.05 10 0.00
2014-04-29 6243 2711677 1349 57632267 21.05 21.70 20.60 21.00 0.00 0% 20.95 59 21.00 17 0.00
2014-04-30 6243 2331817 1099 47998272 21.05 21.45 20.05 20.30 0.70 -3.33% 20.25 18 20.30 5 0.00
2014-05-02 6243 1184348 634 24118552 20.40 20.90 20.10 20.30 0.00 0% 20.30 15 20.40 5 0.00
2014-05-05 6243 947250 512 19081670 20.30 20.45 19.80 20.10 0.20 -0.99% 20.10 38 20.20 5 0.00
2014-05-06 6243 2003610 833 42407303 20.20 21.50 20.20 21.50 1.40 6.97% 21.50 7255 0.00 0 0.00
2014-05-07 6243 5903631 2520 131208614 21.75 22.90 21.70 21.85 0.35 1.63% 21.85 23 21.95 2 0.00
2014-05-08 6243 2749640 1255 60306404 21.85 22.50 21.25 21.35 0.50 -2.29% 21.35 17 21.40 1 0.00
2014-05-09 6243 1940511 920 40048319 21.45 21.45 20.15 20.20 1.15 -5.39% 20.20 59 20.25 5 0.00
2014-05-12 6243 1468883 723 29029765 20.05 20.30 19.50 19.50 0.70 -3.47% 19.50 7 19.55 2 0.00
2014-05-13 6243 1388763 715 26790753 19.70 20.10 18.65 18.70 0.80 -4.1% 18.70 23 18.80 2 0.00
2014-05-14 6243 1451612 631 26997861 18.80 19.15 18.20 18.75 0.05 0.27% 18.75 10 18.80 10 0.00
2014-05-15 6243 1038099 585 19903642 19.05 19.60 18.80 19.15 0.40 2.13% 19.10 10 19.15 17 0.00
2014-05-16 6243 502800 266 9472078 19.05 19.05 18.70 18.70 0.45 -2.35% 18.70 39 18.90 5 0.00
2014-05-19 6243 438151 269 8239571 18.90 19.00 18.65 18.70 0.00 0% 18.70 7 18.80 3 0.00
2014-05-20 6243 508421 298 9558363 18.95 19.00 18.65 18.70 0.00 0% 18.70 59 18.80 9 0.00
2014-05-21 6243 474251 237 8923879 18.70 18.95 18.70 18.75 0.05 0.27% 18.70 27 18.80 18 0.00
2014-05-22 6243 2008639 928 39440453 18.90 20.05 18.80 20.05 1.30 6.93% 20.05 324 0.00 0 0.00
2014-05-23 6243 1642560 801 32924127 20.40 20.50 19.70 19.70 0.35 -1.75% 19.70 39 19.80 17 0.00
2014-05-26 6243 996773 548 20000738 19.70 20.40 19.70 19.90 0.20 1.02% 19.90 22 19.95 7 0.00
2014-05-27 6243 2195011 931 44718573 20.10 20.90 19.90 20.90 1.00 5.03% 20.85 40 20.90 51 0.00
2014-05-28 6243 3290764 1508 69504218 21.00 21.70 20.20 20.25 0.65 -3.11% 20.25 33 20.35 5 0.00
2014-05-29 6243 1095383 557 22008886 20.25 20.40 19.85 19.95 0.30 -1.48% 19.90 38 19.95 4 0.00
2014-05-30 6243 1043494 533 21082521 19.95 20.50 19.70 20.10 0.15 0.75% 20.10 24 20.20 2 0.00
2014-06-03 6243 1539788 758 31749517 20.10 21.00 20.10 20.50 0.40 1.99% 20.50 9 20.55 20 0.00
2014-06-04 6243 1368687 661 28539302 20.50 21.20 20.40 20.85 0.35 1.71% 20.80 7 20.85 58 0.00
2014-06-05 6243 1814011 801 37860673 20.90 21.30 20.45 20.70 0.15 -0.72% 20.70 34 20.85 6 0.00
2014-06-06 6243 3573728 1487 77005276 21.00 21.95 21.00 21.25 0.55 2.66% 21.25 13 21.30 35 0.00
2014-06-09 6243 1357940 599 28670140 21.60 21.60 20.75 21.10 0.15 -0.71% 21.00 46 21.10 9 0.00
2014-06-10 6243 1570784 726 33336192 21.30 21.60 20.80 20.80 0.30 -1.42% 20.80 22 20.95 4 0.00
2014-06-11 6243 2525864 1187 54094368 21.00 21.85 20.70 21.30 0.50 2.4% 21.30 4 21.40 10 0.00
2014-06-12 6243 798528 450 16784097 21.00 21.40 20.80 20.80 0.50 -2.35% 20.80 51 21.00 8 0.00
2014-06-13 6243 1723996 812 36339611 20.80 21.60 20.45 21.40 0.60 2.88% 21.40 6 21.45 9 0.00
2014-06-16 6243 2961573 984 67385885 22.15 22.85 22.15 22.85 1.45 6.78% 22.85 1277 0.00 0 0.00
2014-06-17 6243 3193640 879 77924804 24.40 24.40 24.40 24.40 1.55 6.78% 24.40 2144 0.00 0 0.00
2014-06-18 6243 2171270 843 56670128 26.10 26.10 26.10 26.10 1.70 6.97% 26.10 2255 0.00 0 0.00
2014-06-19 6243 12613916 5152 339852131 27.80 27.80 26.35 26.80 0.70 2.68% 26.80 5 26.85 11 0.00
2014-06-20 6243 6593501 2551 183936033 26.80 28.65 26.65 28.65 1.85 6.9% 28.65 2429 0.00 0 0.00
2014-06-23 6243 18088373 7312 538795401 29.95 30.65 28.30 29.95 1.30 4.54% 29.95 6 30.00 52 0.00
2014-06-24 6243 6829367 3450 200760864 29.70 30.40 28.65 29.30 0.65 -2.17% 29.25 5 29.30 5 0.00
2014-06-25 6243 11681422 5125 360280927 29.30 31.35 29.00 31.20 1.90 6.48% 31.15 3 31.20 23 0.00
2014-06-26 6243 7938862 3927 248749623 31.20 32.00 30.70 31.00 0.20 -0.64% 31.00 93 31.10 3 0.00
2014-06-27 6243 7237703 3901 233358796 31.20 33.00 31.20 32.10 1.10 3.55% 32.10 14 32.15 21 0.00
2014-06-30 6243 6855135 3661 220863226 32.40 33.80 31.15 31.70 0.40 -1.25% 31.70 19 31.75 17 0.00
2014-07-01 6243 4748705 2699 147336036 31.95 31.95 30.60 30.65 1.05 -3.31% 30.65 14 30.70 12 0.00
2014-07-02 6243 6403025 3425 197546533 31.00 31.95 29.55 29.95 0.70 -2.28% 29.95 4 30.00 6 0.00
2014-07-03 6243 4319148 2284 130795086 30.00 30.90 29.50 30.20 0.25 0.83% 30.20 17 30.25 4 0.00
2014-07-04 6243 4697587 2484 145573736 30.25 31.60 30.00 30.90 0.70 2.32% 30.85 28 30.95 4 0.00
2014-07-07 6243 2399887 1248 72467974 31.20 31.20 29.80 29.95 0.95 -3.07% 29.95 5 30.00 7 0.00
2014-07-08 6243 1668836 965 49801365 30.00 30.30 29.50 29.55 0.40 -1.34% 29.50 115 29.55 3 0.00
2014-07-09 6243 6176615 2625 193715763 29.55 31.60 29.55 31.60 2.05 6.94% 31.60 522 0.00 0 0.00
2014-07-10 6243 6304855 3064 199534984 32.10 32.80 30.70 30.80 0.80 -2.53% 30.80 82 30.85 3 0.00
2014-07-11 6243 3923192 2039 118440557 31.00 31.40 29.30 29.75 1.05 -3.41% 29.70 31 29.75 10 0.00
2014-07-14 6243 2005570 1114 60344819 29.70 30.60 29.70 30.60 0.85 2.86% 30.60 15 30.65 12 0.00
2014-07-15 6243 7032215 3523 224904709 31.40 32.70 30.90 32.70 2.10 6.86% 32.70 1264 0.00 0 0.00
2014-07-16 6243 16034097 7546 549030155 33.50 34.95 33.30 34.40 1.70 5.2% 34.40 46 34.45 5 0.00
2014-07-17 6243 7321598 3830 250431841 34.90 35.25 33.00 33.65 0.75 -2.18% 33.65 11 33.70 7 0.00
2014-07-18 6243 4889487 2680 157986527 32.65 33.30 31.50 31.70 1.95 -5.79% 31.70 48 31.80 1 0.00
2014-07-21 6243 2116873 1227 67831036 32.00 32.45 31.70 32.00 0.30 0.95% 32.00 52 32.15 1 0.00
2014-07-22 6243 2810100 1554 91050995 32.25 32.90 31.70 32.05 0.05 0.16% 32.05 18 32.10 1 0.00
2014-07-24 6243 2123745 1240 67693839 32.30 32.65 31.55 31.55 0.50 -1.56% 31.55 39 31.60 1 0.00
2014-07-25 6243 4331137 2464 140716138 31.80 33.05 31.50 32.10 0.55 1.74% 32.10 49 32.25 1 0.00
2014-07-28 6243 2378895 1336 75954764 32.20 32.80 31.50 31.55 0.55 -1.71% 31.55 25 31.60 3 0.00
2014-07-29 6243 4279511 2112 128665082 31.70 32.20 29.35 29.35 2.20 -6.97% 0.00 0 29.35 1297 0.00
2014-07-30 6243 3583723 1804 103043253 29.35 29.65 27.60 29.35 0.00 0% 29.30 8 29.35 270 0.00
2014-07-31 6243 1478080 981 42407657 29.35 29.35 28.30 28.40 0.95 -3.24% 28.40 51 28.45 5 0.00
2014-08-01 6243 1886215 1115 53147425 27.40 28.95 27.20 28.80 0.40 1.41% 28.75 8 28.85 2 0.00
2014-08-04 6243 3269834 1808 99343334 29.50 30.80 29.30 30.80 2.00 6.94% 30.80 1181 0.00 0 0.00
2014-08-05 6243 2989738 1713 91775659 30.90 31.30 30.25 30.30 0.50 -1.62% 30.30 15 30.40 12 0.00
2014-08-06 6243 9427177 4680 299074723 30.50 32.40 30.50 32.40 2.10 6.93% 32.40 1180 0.00 0 0.00
2014-08-07 6243 6396713 3315 206010739 32.40 32.80 31.55 31.90 0.50 -1.54% 31.85 34 31.90 2 0.00
2014-08-08 6243 5591239 2907 168584028 31.50 31.70 29.70 29.85 2.05 -6.43% 29.85 9 30.00 16 0.00
2014-08-11 6243 3791161 2262 110482098 30.20 30.50 28.00 29.70 0.15 -0.5% 29.70 34 29.75 1 0.00
2014-08-12 6243 2835479 1826 85560011 29.70 30.90 29.30 29.30 0.40 -1.35% 29.30 36 29.50 31 0.00
2014-08-13 6243 3580853 2095 102282464 28.00 29.00 28.00 28.60 0.70 -2.39% 28.55 22 28.60 3 0.00
2014-08-14 6243 2521300 1535 74088950 29.00 30.00 28.95 28.95 0.35 1.22% 28.95 1 29.05 21 0.00
2014-08-15 6243 1717536 997 49014378 29.00 29.00 28.10 28.70 0.25 -0.86% 28.65 12 28.70 5 0.00
2014-08-18 6243 2498351 1333 70091607 29.00 29.15 27.35 27.70 1.00 -3.48% 27.70 21 27.80 5 0.00
2014-08-19 6243 1454069 838 41197895 28.00 28.70 28.00 28.25 0.55 1.99% 28.25 29 28.35 2 0.00
2014-08-20 6243 2353500 1209 68058424 28.65 29.50 28.40 28.50 0.25 0.88% 28.50 9 28.55 4 0.00
2014-08-21 6243 1901708 1115 53002310 28.50 28.55 27.35 28.15 0.35 -1.23% 28.10 6 28.15 7 0.00
2014-08-22 6243 1838961 966 51824458 28.40 28.60 27.70 28.00 0.15 -0.53% 28.00 5 28.10 4 0.00
2014-08-25 6243 1278328 682 35676700 28.15 28.40 27.60 27.80 0.20 -0.71% 27.75 15 27.80 2 0.00
2014-08-26 6243 2442467 1202 69811209 27.95 28.95 27.95 28.50 0.70 2.52% 28.50 19 28.55 1 0.00
2014-08-27 6243 3123216 858 94543921 28.70 30.45 28.70 30.45 1.95 6.84% 30.45 7050 0.00 0 0.00
2014-08-28 6243 7613367 3048 233199332 31.10 31.35 29.40 29.85 0.60 -1.97% 29.85 9 29.90 9 0.00
2014-08-29 6243 3204276 1434 95824109 30.00 30.20 29.50 29.65 0.20 -0.67% 29.60 27 29.65 74 0.00
2014-09-01 6243 2571356 1272 76668099 30.00 30.30 29.35 29.60 0.05 -0.17% 29.60 8 29.65 5 0.00
2014-09-02 6243 4187278 2180 122633352 29.80 30.45 28.35 28.40 1.20 -4.05% 28.35 39 28.40 1 0.00
2014-09-03 6243 2266866 1237 65222076 29.00 29.25 28.40 28.45 0.05 0.18% 28.45 27 28.50 23 0.00
2014-09-04 6243 1065254 685 30332211 28.55 28.80 28.10 28.40 0.05 -0.18% 28.40 7 28.45 16 0.00
2014-09-05 6243 1498852 713 42735879 28.60 28.75 28.25 28.55 0.15 0.53% 28.50 31 28.55 14 0.00
2014-09-09 6243 1895682 1155 55290978 28.70 29.60 28.55 29.05 0.50 1.75% 29.05 8 29.10 9 0.00
2014-09-10 6243 1623776 756 46805259 28.80 29.10 28.40 28.75 0.30 -1.03% 28.75 9 28.90 2 0.00
2014-09-11 6243 1030724 615 29416634 28.90 29.05 28.30 28.30 0.45 -1.57% 28.30 30 28.35 10 0.00
2014-09-12 6243 3588588 1645 95863690 28.35 28.45 26.35 26.35 1.95 -6.89% 0.00 0 26.35 1622 0.00
2014-09-15 6243 2206058 925 56722544 25.10 26.25 25.10 25.70 0.65 -2.47% 25.70 35 25.75 9 0.00
2014-09-16 6243 2017119 1145 52991654 26.00 26.60 26.00 26.10 0.40 1.56% 26.10 7 26.15 10 0.00
2014-09-17 6243 1313187 733 34321077 26.45 26.50 25.85 26.20 0.10 0.38% 26.20 4 26.25 5 0.00
2014-09-18 6243 1844199 976 48253191 26.20 26.70 25.60 26.10 0.10 -0.38% 26.10 1 26.15 9 0.00
2014-09-19 6243 2286111 1068 60958900 26.30 27.00 26.25 26.45 0.35 1.34% 26.45 27 26.50 8 0.00
2014-09-22 6243 788203 479 20481656 26.45 26.45 25.80 25.90 0.55 -2.08% 25.90 21 25.95 1 0.00
2014-09-23 6243 1993992 887 51812592 26.00 26.35 25.65 25.65 0.25 -0.97% 25.65 38 25.70 18 0.00
2014-09-24 6243 729234 428 18787409 25.80 26.15 25.65 25.65 0.00 0% 25.65 19 25.70 10 0.00
2014-09-25 6243 2431108 1209 58858023 25.90 25.95 23.90 23.90 1.75 -6.82% 0.00 0 23.90 409 0.00
2014-09-26 6243 1416477 672 33443054 23.60 24.00 23.10 23.60 0.30 -1.26% 23.60 33 23.70 2 0.00
2014-09-29 6243 569371 304 13552225 23.95 24.00 23.60 23.60 0.00 0% 23.60 61 23.75 4 0.00
2014-09-30 6243 1788053 1026 40697563 23.60 23.80 22.00 23.05 0.55 -2.33% 23.05 8 23.15 2 0.00
2014-10-01 6243 761612 487 17709626 22.95 23.60 22.60 23.05 0.00 0% 23.05 50 23.15 3 0.00
2014-10-02 6243 1209790 742 28254760 23.00 24.15 22.60 23.80 0.75 3.25% 23.80 14 23.90 16 0.00
2014-10-03 6243 821673 518 19569652 24.05 24.20 23.65 23.80 0.00 0% 23.80 3 23.85 1 0.00
2014-10-06 6243 958182 543 23026946 23.90 24.35 23.75 23.80 0.00 0% 23.80 2 23.85 1 0.00
2014-10-07 6243 1347285 697 32061579 23.80 24.15 23.15 23.40 0.40 -1.68% 23.40 30 23.50 17 0.00
2014-10-08 6243 912079 556 20989221 23.40 23.55 22.55 22.55 0.85 -3.63% 22.55 50 22.65 1 0.00
2014-10-09 6243 1289517 727 28077032 22.70 23.05 21.00 21.35 1.20 -5.32% 21.30 29 21.35 1 0.00
2014-10-13 6243 1526407 577 30654247 20.00 20.65 19.90 19.90 1.45 -6.79% 0.00 0 19.90 120 0.00
2014-10-14 6243 1114833 519 21929791 19.50 20.10 19.30 19.50 0.40 -2.01% 19.50 9 19.70 11 0.00
2014-10-15 6243 1511718 783 28127678 19.80 19.80 18.15 18.15 1.35 -6.92% 0.00 0 18.15 6 0.00
2014-10-16 6243 1573407 742 27662576 17.30 18.15 16.90 17.95 0.20 -1.1% 17.90 11 17.95 1 0.00
2014-10-17 6243 2506157 1064 47395013 18.00 19.20 18.00 19.20 1.25 6.96% 19.20 3765 0.00 0 0.00
2014-10-20 6243 1976723 777 37736164 19.20 19.40 18.70 18.95 0.25 -1.3% 18.95 54 19.00 74 0.00
2014-10-21 6243 1578555 767 30262721 18.80 19.50 18.70 19.05 0.10 0.53% 19.05 8 19.10 13 0.00
2014-10-22 6243 781477 441 15101157 19.50 19.60 19.00 19.05 0.00 0% 19.00 22 19.10 1 0.00
2014-10-23 6243 1039054 523 19655548 18.95 19.40 18.65 18.65 0.40 -2.1% 18.65 2 18.70 1 0.00
2014-10-24 6243 1066491 578 19396924 18.80 18.80 17.65 17.90 0.75 -4.02% 17.90 6 18.00 9 0.00
2014-10-27 6243 1039042 595 17814234 17.90 18.05 16.70 16.70 1.20 -6.7% 16.65 93 16.70 8 0.00
2014-10-28 6243 925395 533 16039659 16.85 17.55 16.85 17.45 0.75 4.49% 17.40 5 17.45 8 0.00
2014-10-29 6243 1015103 566 18330407 17.55 18.30 17.55 18.05 0.60 3.44% 18.05 39 18.15 20 0.00
2014-10-30 6243 447029 265 8029422 18.05 18.10 17.75 17.95 0.10 -0.55% 17.90 25 17.95 6 0.00
2014-10-31 6243 1076167 546 19919799 18.00 18.75 18.00 18.55 0.60 3.34% 18.55 58 18.60 6 0.00
2014-11-03 6243 1517852 865 29178571 18.75 19.75 18.60 19.25 0.70 3.77% 19.25 2 19.30 38 0.00
2014-11-04 6243 646894 418 12266901 19.25 19.40 18.75 18.85 0.40 -2.08% 18.80 23 18.85 1 0.00
2014-11-05 6243 2222174 1128 43491572 18.90 20.10 18.80 19.40 0.55 2.92% 19.40 6 19.45 10 0.00
2014-11-06 6243 4187468 2207 85327177 19.90 20.75 19.80 20.25 0.85 4.38% 20.20 19 20.25 4 0.00
2014-11-07 6243 2467031 1357 50400984 20.50 20.95 20.00 20.60 0.35 1.73% 20.60 20 20.70 7 0.00
2014-11-10 6243 1356846 754 27565170 20.55 20.65 20.05 20.30 0.30 -1.46% 20.25 3 20.30 9 0.00
2014-11-11 6243 1177185 674 23998086 20.30 20.80 20.10 20.15 0.15 -0.74% 20.15 44 20.20 53 0.00
2014-11-12 6243 1439310 814 29366892 20.30 20.85 20.00 20.30 0.15 0.74% 20.20 15 20.30 10 0.00
2014-11-13 6243 665002 380 13460592 20.30 20.50 20.10 20.20 0.10 -0.49% 20.15 28 20.20 3 0.00
2014-11-14 6243 1616104 880 33182465 20.10 20.90 20.10 20.35 0.15 0.74% 20.30 30 20.35 34 0.00
2014-11-17 6243 1117289 540 22959848 20.70 20.75 20.25 20.75 0.40 1.97% 20.70 41 20.75 10 0.00
2014-11-18 6243 6722154 2985 148142563 21.90 22.20 21.30 22.20 1.45 6.99% 22.20 71 0.00 0 0.00
2014-11-19 6243 3860544 1753 85370268 22.50 22.55 21.80 21.85 0.35 -1.58% 21.85 13 21.90 119 0.00
2014-11-20 6243 4753097 2377 108638600 21.65 23.35 21.65 23.35 1.50 6.86% 23.25 18 23.35 176 0.00
2014-11-21 6243 4668649 2682 113305428 23.90 24.80 23.20 24.80 1.45 6.21% 24.70 16 24.80 7 0.00
2014-11-24 6243 3882433 2159 95293421 25.00 25.40 23.85 23.90 0.90 -3.63% 23.90 21 24.00 31 0.00
2014-11-25 6243 2826328 1726 68466879 23.50 24.65 23.50 24.20 0.30 1.26% 24.20 18 24.25 10 0.00
2014-11-26 6243 1937534 1091 46077269 24.20 24.35 23.55 23.60 0.60 -2.48% 23.60 14 23.70 29 0.00
2014-11-27 6243 2194957 1308 52756285 24.10 24.45 23.60 23.65 0.05 0.21% 23.60 60 23.65 5 0.00
2014-11-28 6243 3669190 1875 89648879 24.80 24.80 24.10 24.40 0.75 3.17% 24.35 17 24.40 12 0.00
2014-12-01 6243 1952305 1056 47579091 23.80 24.80 23.65 24.40 0.00 0% 24.35 10 24.40 18 0.00
2014-12-02 6243 1775216 1031 43498927 24.70 24.95 24.05 24.60 0.20 0.82% 24.60 26 24.70 21 0.00
2014-12-03 6243 3377272 1730 85657353 24.85 25.95 24.60 25.30 0.70 2.85% 25.30 34 25.40 46 0.00
2014-12-04 6243 1785195 939 44616380 25.30 25.50 24.75 24.80 0.50 -1.98% 24.75 36 24.80 3 0.00
2014-12-05 6243 1111592 573 27688037 24.80 25.20 24.75 24.90 0.10 0.4% 24.90 2 24.95 5 0.00
2014-12-08 6243 1552470 863 38003748 25.50 25.50 23.80 24.10 0.80 -3.21% 24.10 22 24.15 3 0.00
2014-12-09 6243 1046531 574 25055086 24.10 24.30 23.70 23.95 0.15 -0.62% 23.95 6 24.00 2 0.00
2014-12-10 6243 1088124 573 25719261 23.70 24.10 23.40 23.50 0.45 -1.88% 23.50 6 23.55 1 0.00
2014-12-11 6243 1091518 683 25556032 23.40 24.00 22.80 24.00 0.50 2.13% 23.95 3 24.00 32 0.00
2014-12-12 6243 309445 169 5901405 19.20 19.20 19.00 23.80 0.20 -0.83% 19.00 28 19.05 1 0.00
2014-12-15 6243 598027 374 14196198 23.40 23.95 23.30 23.95 0.15 0.63% 23.90 2 23.95 14 0.00
2014-12-16 6243 1369792 743 33251008 23.95 24.60 23.95 24.00 0.05 0.21% 24.00 28 24.20 1 0.00
2014-12-17 6243 1157162 704 27737319 24.05 24.50 23.55 23.60 0.40 -1.67% 23.60 22 23.90 4 0.00
2014-12-18 6243 806899 449 19228493 23.80 24.20 23.40 23.40 0.20 -0.85% 23.40 28 23.50 16 0.00
2014-12-19 6243 1123053 641 25901851 23.90 23.90 22.20 22.60 0.80 -3.42% 22.60 2 22.70 14 0.00
2014-12-22 6243 810856 515 18578512 22.60 23.20 22.60 22.85 0.25 1.11% 22.85 9 23.00 7 0.00
2014-12-23 6243 613917 363 13998202 22.95 23.20 22.55 22.95 0.10 0.44% 22.95 7 23.00 11 0.00
2014-12-24 6243 2911414 1429 69929245 23.50 24.40 23.30 24.40 1.45 6.32% 24.35 22 24.40 38 0.00
2014-12-25 6243 5246173 2570 132324550 24.90 25.90 24.50 24.85 0.45 1.84% 24.85 22 24.90 4 0.00
2014-12-26 6243 1569353 807 39115824 24.85 25.30 24.60 25.15 0.30 1.21% 25.10 8 25.15 13 0.00
2014-12-27 6243 1198580 581 30209581 25.25 25.45 24.95 25.15 0.00 0% 25.15 9 25.20 29 0.00
2014-12-29 6243 933436 504 23409209 25.20 25.50 24.80 24.80 0.35 -1.39% 24.80 35 24.90 3 0.00
2014-12-30 6243 566240 356 14053724 25.00 25.15 24.60 24.80 0.00 0% 24.80 13 24.85 10 0.00
2014-12-31 6243 1869645 987 47377336 25.00 25.70 24.90 25.10 0.30 1.21% 25.10 18 25.20 15 0.00